Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1992
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1992-12-31 | $13.38 | $15.53 | 9,400 | — | — |
| 1992-12-30 | $13.00 | $15.09 | 5,000 | — | — |
| 1992-12-29 | $13.25 | $15.39 | 1,300 | — | — |
| 1992-12-28 | $13.00 | $15.09 | 700 | — | — |
| 1992-12-24 | $12.88 | $14.95 | 11,400 | — | — |
| 1992-12-23 | $13.00 | $15.09 | 9,200 | — | — |
| 1992-12-22 | $12.88 | $14.95 | 7,900 | — | — |
| 1992-12-21 | $12.75 | $14.80 | 3,600 | — | — |
| 1992-12-18 | $12.75 | $14.80 | 14,500 | — | — |
| 1992-12-17 | $12.88 | $14.95 | 14,200 | — | — |
| 1992-12-16 | $12.75 | $14.80 | 3,300 | — | — |
| 1992-12-15 | $12.75 | $14.80 | 41,100 | — | — |
| 1992-12-14 | $13.00 | $15.09 | 3,200 | — | — |
| 1992-12-11 | $13.13 | $15.24 | 5,200 | — | — |
| 1992-12-10 | $13.00 | $15.09 | 9,100 | — | — |
| 1992-12-09 | $13.00 | $15.09 | 9,400 | — | — |
| 1992-12-08 | $13.50 | $15.68 | 140,200 | — | — |
| 1992-12-07 | $13.13 | $15.24 | 5,700 | — | — |
| 1992-12-04 | $13.00 | $15.09 | 11,400 | — | — |
| 1992-12-03 | $13.00 | $15.09 | 14,500 | — | — |
| 1992-12-02 | $12.50 | $14.51 | 4,600 | — | — |
| 1992-12-01 | $12.63 | $14.66 | 58,100 | — | — |
| 1992-11-30 | $12.50 | $14.51 | 8,500 | — | — |
| 1992-11-27 | $12.25 | $14.22 | 2,500 | — | — |
| 1992-11-25 | $12.25 | $14.22 | 7,500 | — | — |
| 1992-11-24 | $11.88 | $13.79 | 4,500 | — | — |
| 1992-11-23 | $12.00 | $13.93 | 7,000 | — | — |
| 1992-11-20 | $12.00 | $13.93 | 2,400 | — | — |
| 1992-11-19 | $11.88 | $13.79 | 6,200 | — | — |
| 1992-11-18 | $12.13 | $14.08 | 9,500 | — | — |
| 1992-11-17 | $12.38 | $14.37 | 6,400 | — | — |
| 1992-11-16 | $12.13 | $14.08 | 3,100 | — | — |
| 1992-11-13 | $12.25 | $14.22 | 3,800 | — | — |
| 1992-11-12 | $12.50 | $14.51 | 8,200 | — | — |
| 1992-11-11 | $12.00 | $13.93 | 4,400 | — | — |
| 1992-11-10 | $11.75 | $13.64 | 2,100 | — | — |
| 1992-11-09 | $11.75 | $13.64 | 2,900 | — | — |
| 1992-11-06 | $12.13 | $13.99 | 6,400 | — | — |
| 1992-11-05 | $11.88 | $13.70 | 1,800 | — | — |
| 1992-11-04 | $12.00 | $13.84 | 2,600 | — | — |
| 1992-11-03 | $11.88 | $13.70 | 58,500 | — | — |
| 1992-11-02 | $12.25 | $14.13 | 1,700 | — | — |
| 1992-10-30 | $12.13 | $13.99 | 4,400 | — | — |
| 1992-10-29 | $12.25 | $14.13 | 1,000 | — | — |
| 1992-10-28 | $12.38 | $14.27 | 4,500 | — | — |
| 1992-10-27 | $12.38 | $14.27 | 54,200 | — | — |
| 1992-10-26 | $12.50 | $14.42 | 4,000 | — | — |
| 1992-10-23 | $12.50 | $14.42 | 7,500 | — | — |
| 1992-10-22 | $12.00 | $13.84 | 3,100 | — | — |
| 1992-10-21 | $12.25 | $14.13 | 6,300 | — | — |
| 1992-10-20 | $12.25 | $14.13 | 9,200 | — | — |
| 1992-10-19 | $12.00 | $13.84 | 18,100 | — | — |
| 1992-10-16 | $11.88 | $13.70 | 9,500 | — | — |
| 1992-10-15 | $11.88 | $13.70 | 44,100 | — | — |
| 1992-10-14 | $12.25 | $14.13 | 1,500 | — | — |
| 1992-10-13 | $12.50 | $14.42 | 5,000 | — | — |
| 1992-10-12 | $12.25 | $14.13 | 14,300 | — | — |
| 1992-10-09 | $12.00 | $13.84 | 3,500 | — | — |
| 1992-10-08 | $12.50 | $14.42 | 11,800 | — | — |
| 1992-10-07 | $12.38 | $14.27 | 1,300 | — | — |
| 1992-10-06 | $12.25 | $14.13 | 13,000 | — | — |
| 1992-10-05 | $11.63 | $13.41 | 7,600 | — | — |
| 1992-10-02 | $12.00 | $13.84 | 5,200 | — | — |
| 1992-10-01 | $12.63 | $14.56 | 6,000 | — | — |
| 1992-09-30 | $12.13 | $13.99 | 15,000 | — | — |
| 1992-09-29 | $11.75 | $13.55 | 13,000 | — | — |
| 1992-09-28 | $11.50 | $13.27 | 9,800 | — | — |
| 1992-09-25 | $11.75 | $13.55 | 10,000 | — | — |
| 1992-09-24 | $12.00 | $13.84 | 3,100 | — | — |
| 1992-09-23 | $12.25 | $14.13 | 5,700 | — | — |
| 1992-09-22 | $12.38 | $14.27 | 3,500 | — | — |
| 1992-09-21 | $12.50 | $14.42 | 2,500 | — | — |
| 1992-09-18 | $12.38 | $14.27 | 2,400 | — | — |
| 1992-09-17 | $12.25 | $14.13 | 7,000 | — | — |
| 1992-09-16 | $12.13 | $13.99 | 1,700 | — | — |
| 1992-09-15 | $12.50 | $14.42 | 1,400 | — | — |
| 1992-09-14 | $12.38 | $14.27 | 5,000 | — | — |
| 1992-09-11 | $12.50 | $14.42 | 41,800 | — | — |
| 1992-09-10 | $11.75 | $13.55 | 4,200 | — | — |
| 1992-09-09 | $12.00 | $13.84 | 14,600 | — | — |
| 1992-09-08 | $12.13 | $13.99 | 2,400 | — | — |
| 1992-09-04 | $12.25 | $14.13 | 2,400 | — | — |
| 1992-09-03 | $12.50 | $14.42 | 100 | — | — |
| 1992-09-02 | $12.50 | $14.42 | 4,000 | — | — |
| 1992-09-01 | $12.63 | $14.56 | 1,200 | — | — |
| 1992-08-31 | $12.63 | $14.56 | 3,000 | — | — |
| 1992-08-28 | $12.13 | $13.99 | 300 | — | — |
| 1992-08-27 | $12.25 | $14.13 | 10,500 | — | — |
| 1992-08-26 | $12.38 | $14.27 | 10,800 | — | — |
| 1992-08-25 | $12.50 | $14.42 | 200 | — | — |
| 1992-08-24 | $12.63 | $14.56 | 4,900 | — | — |
| 1992-08-21 | $12.50 | $14.42 | 9,400 | — | — |
| 1992-08-20 | $12.88 | $14.85 | 800 | — | — |
| 1992-08-19 | $12.75 | $14.71 | 2,500 | — | — |
| 1992-08-18 | $13.00 | $15.00 | 7,200 | — | — |
| 1992-08-17 | $13.00 | $15.00 | 1,000 | — | — |
| 1992-08-14 | $13.13 | $15.14 | 1,400 | — | — |
| 1992-08-13 | $13.13 | $15.14 | 600 | — | — |
| 1992-08-12 | $13.13 | $15.14 | 3,600 | — | — |
| 1992-08-11 | $13.38 | $15.43 | 34,500 | — | — |
| 1992-08-10 | $13.38 | $15.43 | 3,500 | — | — |
| 1992-08-07 | $13.50 | $15.48 | 17,700 | — | — |
| 1992-08-06 | $13.50 | $15.48 | 15,200 | — | — |
| 1992-08-05 | $12.50 | $14.33 | 8,100 | — | — |
| 1992-08-04 | $12.25 | $14.05 | 17,200 | — | — |
| 1992-08-03 | $12.25 | $14.05 | 5,300 | — | — |
| 1992-07-31 | $12.25 | $14.05 | 14,700 | — | — |
| 1992-07-30 | $12.38 | $14.19 | 23,200 | — | — |
| 1992-07-29 | $12.63 | $14.48 | 9,400 | — | — |
| 1992-07-28 | $12.25 | $14.05 | 7,300 | — | — |
| 1992-07-27 | $11.75 | $13.47 | 4,400 | — | — |
| 1992-07-24 | $12.25 | $14.05 | 7,900 | — | — |
| 1992-07-23 | $11.88 | $13.62 | 1,200 | — | — |
| 1992-07-22 | $11.88 | $13.62 | 7,800 | — | — |
| 1992-07-21 | $11.88 | $13.62 | 2,100 | — | — |
| 1992-07-20 | $12.00 | $13.76 | 1,500 | — | — |
| 1992-07-17 | $12.13 | $13.90 | 1,600 | — | — |
| 1992-07-16 | $12.13 | $13.90 | 500 | — | — |
| 1992-07-15 | $12.38 | $14.19 | 9,500 | — | — |
| 1992-07-14 | $12.25 | $14.05 | 8,000 | — | — |
| 1992-07-13 | $12.00 | $13.76 | 100 | — | — |
| 1992-07-10 | $12.13 | $13.90 | 14,000 | — | — |
| 1992-07-09 | $12.75 | $14.62 | 7,600 | — | — |
| 1992-07-08 | $12.38 | $14.19 | 7,800 | — | — |
| 1992-07-07 | $12.13 | $13.90 | 2,800 | — | — |
| 1992-07-06 | $12.50 | $14.33 | 400 | — | — |
| 1992-07-02 | $12.75 | $14.62 | 1,500 | — | — |
| 1992-07-01 | $12.63 | $14.48 | 2,300 | — | — |
| 1992-06-30 | $11.88 | $13.62 | 8,200 | — | — |
| 1992-06-29 | $11.75 | $13.47 | 4,800 | — | — |
| 1992-06-26 | $11.00 | $12.61 | 14,000 | — | — |
| 1992-06-25 | $11.88 | $13.62 | 11,300 | — | — |
| 1992-06-24 | $12.00 | $13.76 | 1,000 | — | — |
| 1992-06-23 | $12.13 | $13.90 | 700 | — | — |
| 1992-06-22 | $12.38 | $14.19 | 2,800 | — | — |
| 1992-06-19 | $12.25 | $14.05 | 26,800 | — | — |
| 1992-06-18 | $12.13 | $13.90 | 7,700 | — | — |
| 1992-06-17 | $12.63 | $14.48 | 4,200 | — | — |
| 1992-06-16 | $13.25 | $15.19 | 30,900 | — | — |
| 1992-06-15 | $12.88 | $14.76 | 18,300 | — | — |
| 1992-06-12 | $12.88 | $14.76 | 8,800 | — | — |
| 1992-06-11 | $13.00 | $14.91 | 16,300 | — | — |
| 1992-06-10 | $12.38 | $14.19 | 5,800 | — | — |
| 1992-06-09 | $12.38 | $14.19 | 3,300 | — | — |
| 1992-06-08 | $12.25 | $14.05 | 9,400 | — | — |
| 1992-06-05 | $11.88 | $13.62 | 38,300 | — | — |
| 1992-06-04 | $12.00 | $13.76 | 82,000 | — | — |
| 1992-06-03 | $11.50 | $13.19 | 25,800 | — | — |
| 1992-06-02 | $11.25 | $12.90 | 20,600 | — | — |
| 1992-06-01 | $11.38 | $13.04 | 8,800 | — | — |
| 1992-05-29 | $11.25 | $12.90 | 37,700 | — | — |
| 1992-05-28 | $11.50 | $13.19 | 10,400 | — | — |
| 1992-05-27 | $11.50 | $13.19 | 11,100 | — | — |
| 1992-05-26 | $12.00 | $13.76 | 4,200 | — | — |
| 1992-05-22 | $11.88 | $13.62 | 19,500 | — | — |
| 1992-05-21 | $12.00 | $13.76 | 4,700 | — | — |
| 1992-05-20 | $12.38 | $14.19 | 3,200 | — | — |
| 1992-05-19 | $12.13 | $13.90 | 15,600 | — | — |
| 1992-05-18 | $12.38 | $14.19 | 1,300 | — | — |
| 1992-05-15 | $12.38 | $14.19 | 3,100 | — | — |
| 1992-05-14 | $12.25 | $14.05 | 11,200 | — | — |
| 1992-05-13 | $12.50 | $14.33 | 5,200 | — | — |
| 1992-05-12 | $12.75 | $14.62 | 12,200 | — | — |
| 1992-05-11 | $11.75 | $13.47 | 21,100 | — | — |
| 1992-05-08 | $11.38 | $12.95 | 1,000 | — | — |
| 1992-05-07 | $11.38 | $12.95 | 29,800 | — | — |
| 1992-05-06 | $11.38 | $12.95 | 66,000 | — | — |
| 1992-05-05 | $11.25 | $12.81 | 18,200 | — | — |
| 1992-05-04 | $11.38 | $12.95 | 10,100 | — | — |
| 1992-05-01 | $11.25 | $12.81 | 29,700 | — | — |
| 1992-04-30 | $11.50 | $13.09 | 6,500 | — | — |
| 1992-04-29 | $10.75 | $12.24 | 5,400 | — | — |
| 1992-04-28 | $11.13 | $12.67 | 26,000 | — | — |
| 1992-04-27 | $11.38 | $12.95 | 3,400 | — | — |
| 1992-04-24 | $11.13 | $12.67 | 0 | — | — |
| 1992-04-23 | $11.13 | $12.67 | 11,300 | — | — |
| 1992-04-22 | $11.25 | $12.81 | 2,700 | — | — |
| 1992-04-21 | $11.25 | $12.81 | 13,600 | — | — |
| 1992-04-20 | $11.25 | $12.81 | 7,100 | — | — |
| 1992-04-16 | $11.13 | $12.67 | 17,800 | — | — |
| 1992-04-15 | $11.38 | $12.95 | 28,400 | — | — |
| 1992-04-14 | $10.88 | $12.38 | 18,600 | — | — |
| 1992-04-13 | $11.00 | $12.52 | 31,400 | — | — |
| 1992-04-10 | $10.88 | $12.38 | 7,500 | — | — |
| 1992-04-09 | $11.00 | $12.52 | 7,400 | — | — |
| 1992-04-08 | $10.75 | $12.24 | 8,400 | — | — |
| 1992-04-07 | $11.25 | $12.81 | 11,200 | — | — |
| 1992-04-06 | $11.63 | $13.24 | 15,500 | — | — |
| 1992-04-03 | $11.00 | $12.52 | 14,800 | — | — |
| 1992-04-02 | $10.63 | $12.10 | 66,800 | — | — |
| 1992-04-01 | $10.75 | $12.24 | 6,000 | — | — |
| 1992-03-31 | $10.63 | $12.10 | 11,300 | — | — |
| 1992-03-30 | $10.63 | $12.10 | 1,700 | — | — |
| 1992-03-27 | $11.00 | $12.52 | 16,700 | — | — |
| 1992-03-26 | $11.00 | $12.52 | 6,300 | — | — |
| 1992-03-25 | $11.38 | $12.95 | 7,600 | — | — |
| 1992-03-24 | $11.38 | $12.95 | 12,200 | — | — |
| 1992-03-23 | $11.63 | $13.24 | 3,500 | — | — |
| 1992-03-20 | $11.13 | $12.67 | 6,500 | — | — |
| 1992-03-19 | $11.50 | $13.09 | 8,600 | — | — |
| 1992-03-18 | $11.25 | $12.81 | 8,000 | — | — |
| 1992-03-17 | $10.88 | $12.38 | 38,900 | — | — |
| 1992-03-16 | $10.25 | $11.67 | 64,000 | — | — |
| 1992-03-13 | $10.38 | $11.81 | 2,700 | — | — |
| 1992-03-12 | $10.75 | $12.24 | 600 | — | — |
| 1992-03-11 | $11.00 | $12.52 | 5,600 | — | — |
| 1992-03-10 | $10.38 | $11.81 | 19,500 | — | — |
| 1992-03-09 | $9.75 | $11.10 | 23,300 | — | — |
| 1992-03-06 | $10.00 | $11.39 | 22,500 | — | — |
| 1992-03-05 | $10.50 | $11.96 | 23,000 | — | — |
| 1992-03-04 | $11.38 | $12.95 | 3,000 | — | — |
| 1992-03-03 | $11.38 | $12.95 | 6,900 | — | — |
| 1992-03-02 | $11.50 | $13.09 | 9,900 | — | — |
| 1992-02-28 | $11.25 | $12.81 | 27,200 | — | — |
| 1992-02-27 | $11.38 | $12.95 | 8,500 | — | — |
| 1992-02-26 | $11.38 | $12.95 | 10,700 | — | — |
| 1992-02-25 | $11.50 | $13.09 | 26,900 | — | — |
| 1992-02-24 | $11.75 | $13.38 | 22,500 | — | — |
| 1992-02-21 | $11.88 | $13.52 | 31,400 | — | — |
| 1992-02-20 | $12.00 | $13.66 | 41,800 | — | — |
| 1992-02-19 | $11.13 | $12.67 | 3,700 | — | — |
| 1992-02-18 | $11.00 | $12.52 | 29,700 | — | — |
| 1992-02-14 | $11.00 | $12.52 | 900 | — | — |
| 1992-02-13 | $11.13 | $12.67 | 13,100 | — | — |
| 1992-02-12 | $11.38 | $12.95 | 65,700 | — | — |
| 1992-02-11 | $11.00 | $12.52 | 8,500 | — | — |
| 1992-02-10 | $10.75 | $12.24 | 9,100 | — | — |
| 1992-02-07 | $11.00 | $12.43 | 7,400 | — | — |
| 1992-02-06 | $11.25 | $12.72 | 11,800 | — | — |
| 1992-02-05 | $11.00 | $12.43 | 6,800 | — | — |
| 1992-02-04 | $10.88 | $12.29 | 2,400 | — | — |
| 1992-02-03 | $10.75 | $12.15 | 3,500 | — | — |
| 1992-01-31 | $10.63 | $12.01 | 12,400 | — | — |
| 1992-01-30 | $10.25 | $11.59 | 2,700 | — | — |
| 1992-01-29 | $10.25 | $11.59 | 4,600 | — | — |
| 1992-01-28 | $10.50 | $11.87 | 4,500 | — | — |
| 1992-01-27 | $10.75 | $12.15 | 9,300 | — | — |
| 1992-01-24 | $10.50 | $11.87 | 12,500 | — | — |
| 1992-01-23 | $10.63 | $12.01 | 10,100 | — | — |
| 1992-01-22 | $10.50 | $11.87 | 51,000 | — | — |
| 1992-01-21 | $10.50 | $11.87 | 6,700 | — | — |
| 1992-01-20 | $10.75 | $12.15 | 4,200 | — | — |
| 1992-01-17 | $10.63 | $12.01 | 5,800 | — | — |
| 1992-01-16 | $10.75 | $12.15 | 14,900 | — | — |
| 1992-01-15 | $10.25 | $11.59 | 5,300 | — | — |
| 1992-01-14 | $10.25 | $11.59 | 20,000 | — | — |
| 1992-01-13 | $10.25 | $11.59 | 6,700 | — | — |
| 1992-01-10 | $10.25 | $11.59 | 18,300 | — | — |
| 1992-01-09 | $10.13 | $11.44 | 26,300 | — | — |
| 1992-01-08 | $10.13 | $11.44 | 18,100 | — | — |
| 1992-01-07 | $10.13 | $11.44 | 14,100 | — | — |
| 1992-01-06 | $10.13 | $11.44 | 23,100 | — | — |
| 1992-01-03 | $9.88 | $11.16 | 19,300 | — | — |
| 1992-01-02 | $9.75 | $11.02 | 19,200 | — | — |