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 | $16.88 | $19.79 | 36,400 | — | — |
| 1992-12-30 | $16.81 | $19.71 | 37,000 | — | — |
| 1992-12-29 | $16.94 | $19.86 | 79,000 | — | — |
| 1992-12-28 | $16.81 | $19.71 | 38,200 | — | — |
| 1992-12-24 | $16.75 | $19.64 | 42,800 | — | — |
| 1992-12-23 | $16.88 | $19.79 | 48,400 | — | — |
| 1992-12-22 | $17.00 | $19.93 | 29,600 | — | — |
| 1992-12-21 | $17.19 | $20.15 | 29,200 | — | — |
| 1992-12-18 | $17.19 | $20.15 | 101,400 | — | — |
| 1992-12-17 | $17.19 | $20.15 | 85,200 | — | — |
| 1992-12-16 | $17.19 | $20.15 | 40,600 | — | — |
| 1992-12-15 | $17.13 | $20.08 | 41,600 | — | — |
| 1992-12-14 | $17.25 | $20.23 | 43,400 | — | — |
| 1992-12-11 | $17.38 | $20.37 | 86,600 | — | — |
| 1992-12-10 | $17.50 | $20.52 | 163,200 | — | — |
| 1992-12-09 | $17.81 | $20.89 | 63,400 | — | — |
| 1992-12-08 | $17.56 | $20.59 | 109,000 | — | — |
| 1992-12-07 | $17.44 | $20.45 | 102,200 | — | — |
| 1992-12-04 | $17.63 | $20.67 | 30,600 | — | — |
| 1992-12-03 | $17.81 | $20.89 | 77,200 | — | — |
| 1992-12-02 | $17.63 | $20.67 | 65,800 | — | — |
| 1992-12-01 | $17.56 | $20.59 | 70,600 | — | — |
| 1992-11-30 | $17.63 | $20.67 | 51,400 | — | — |
| 1992-11-27 | $17.69 | $20.74 | 28,200 | — | — |
| 1992-11-25 | $17.81 | $20.89 | 101,600 | — | — |
| 1992-11-24 | $17.44 | $20.45 | 98,400 | — | — |
| 1992-11-23 | $17.63 | $20.67 | 58,600 | — | — |
| 1992-11-20 | $17.56 | $20.59 | 71,400 | — | — |
| 1992-11-19 | $17.25 | $20.23 | 138,200 | — | — |
| 1992-11-18 | $17.06 | $20.01 | 118,200 | — | — |
| 1992-11-17 | $17.00 | $19.93 | 100,400 | — | — |
| 1992-11-16 | $17.00 | $19.93 | 86,200 | — | — |
| 1992-11-13 | $16.69 | $19.57 | 808,600 | — | — |
| 1992-11-12 | $17.06 | $20.01 | 241,400 | — | — |
| 1992-11-11 | $17.31 | $20.30 | 66,600 | — | — |
| 1992-11-10 | $17.19 | $20.15 | 63,000 | — | — |
| 1992-11-09 | $17.31 | $20.30 | 568,800 | — | — |
| 1992-11-06 | $17.06 | $20.01 | 40,600 | — | — |
| 1992-11-05 | $17.00 | $19.93 | 173,800 | — | — |
| 1992-11-04 | $16.88 | $19.79 | 117,000 | — | — |
| 1992-11-03 | $17.00 | $19.93 | 120,400 | — | — |
| 1992-11-02 | $16.81 | $19.71 | 180,600 | — | — |
| 1992-10-30 | $16.81 | $19.71 | 134,800 | — | — |
| 1992-10-29 | $16.06 | $18.84 | 98,400 | — | — |
| 1992-10-28 | $15.94 | $18.69 | 78,200 | — | — |
| 1992-10-27 | $16.06 | $18.84 | 91,000 | — | — |
| 1992-10-26 | $16.00 | $18.76 | 80,000 | — | — |
| 1992-10-23 | $16.13 | $18.91 | 40,800 | — | — |
| 1992-10-22 | $16.19 | $18.98 | 120,000 | — | — |
| 1992-10-21 | $16.00 | $18.76 | 53,600 | — | — |
| 1992-10-20 | $16.06 | $18.84 | 157,200 | — | — |
| 1992-10-19 | $15.63 | $18.32 | 38,000 | — | — |
| 1992-10-16 | $15.44 | $18.10 | 52,400 | — | — |
| 1992-10-15 | $15.50 | $18.05 | 80,600 | — | — |
| 1992-10-14 | $15.38 | $17.90 | 12,600 | — | — |
| 1992-10-13 | $15.38 | $17.90 | 9,600 | — | — |
| 1992-10-12 | $15.38 | $17.90 | 22,600 | — | — |
| 1992-10-09 | $15.13 | $17.61 | 106,400 | — | — |
| 1992-10-08 | $15.25 | $17.76 | 386,800 | — | — |
| 1992-10-07 | $15.13 | $17.61 | 338,400 | — | — |
| 1992-10-06 | $15.13 | $17.61 | 127,200 | — | — |
| 1992-10-05 | $15.13 | $17.61 | 167,200 | — | — |
| 1992-10-02 | $15.69 | $18.26 | 141,800 | — | — |
| 1992-10-01 | $15.69 | $18.26 | 153,800 | — | — |
| 1992-09-30 | $15.69 | $18.26 | 119,600 | — | — |
| 1992-09-29 | $15.63 | $18.19 | 50,400 | — | — |
| 1992-09-28 | $15.56 | $18.12 | 135,800 | — | — |
| 1992-09-25 | $15.88 | $18.48 | 224,000 | — | — |
| 1992-09-24 | $16.00 | $18.63 | 351,200 | — | — |
| 1992-09-23 | $15.44 | $17.97 | 200,000 | — | — |
| 1992-09-22 | $15.13 | $17.61 | 124,400 | — | — |
| 1992-09-21 | $15.06 | $17.54 | 236,400 | — | — |
| 1992-09-18 | $14.88 | $17.32 | 53,400 | — | — |
| 1992-09-17 | $14.75 | $17.17 | 111,800 | — | — |
| 1992-09-16 | $14.81 | $17.25 | 30,000 | — | — |
| 1992-09-15 | $14.94 | $17.39 | 50,400 | — | — |
| 1992-09-14 | $14.94 | $17.39 | 139,800 | — | — |
| 1992-09-11 | $15.00 | $17.46 | 105,600 | — | — |
| 1992-09-10 | $15.13 | $17.61 | 192,000 | — | — |
| 1992-09-09 | $14.94 | $17.39 | 150,600 | — | — |
| 1992-09-08 | $14.56 | $16.96 | 227,800 | — | — |
| 1992-09-04 | $14.63 | $17.03 | 100,600 | — | — |
| 1992-09-03 | $14.69 | $17.10 | 74,600 | — | — |
| 1992-09-02 | $14.31 | $16.66 | 116,600 | — | — |
| 1992-09-01 | $14.31 | $16.66 | 39,600 | — | — |
| 1992-08-31 | $14.31 | $16.66 | 31,800 | — | — |
| 1992-08-28 | $14.19 | $16.52 | 57,200 | — | — |
| 1992-08-27 | $14.19 | $16.52 | 165,800 | — | — |
| 1992-08-26 | $14.13 | $16.45 | 204,000 | — | — |
| 1992-08-25 | $14.00 | $16.30 | 72,400 | — | — |
| 1992-08-24 | $14.00 | $16.30 | 88,400 | — | — |
| 1992-08-21 | $14.13 | $16.45 | 43,800 | — | — |
| 1992-08-20 | $14.44 | $16.81 | 34,400 | — | — |
| 1992-08-19 | $14.56 | $16.96 | 74,400 | — | — |
| 1992-08-18 | $14.56 | $16.96 | 72,400 | — | — |
| 1992-08-17 | $14.69 | $17.10 | 52,600 | — | — |
| 1992-08-14 | $14.31 | $16.66 | 393,800 | — | — |
| 1992-08-13 | $14.19 | $16.52 | 32,600 | — | — |
| 1992-08-12 | $14.31 | $16.66 | 44,400 | — | — |
| 1992-08-11 | $14.50 | $16.88 | 45,800 | — | — |
| 1992-08-10 | $14.31 | $16.66 | 49,400 | — | — |
| 1992-08-07 | $14.31 | $16.66 | 227,800 | — | — |
| 1992-08-06 | $14.38 | $16.74 | 105,000 | — | — |
| 1992-08-05 | $14.38 | $16.74 | 128,600 | — | — |
| 1992-08-04 | $14.19 | $16.52 | 91,600 | — | — |
| 1992-08-03 | $14.13 | $16.45 | 186,000 | — | — |
| 1992-07-31 | $14.13 | $16.45 | 273,200 | — | — |
| 1992-07-30 | $14.25 | $16.59 | 183,200 | — | — |
| 1992-07-29 | $14.25 | $16.59 | 166,400 | — | — |
| 1992-07-28 | $14.44 | $16.81 | 77,200 | — | — |
| 1992-07-27 | $14.06 | $16.37 | 78,000 | — | — |
| 1992-07-24 | $13.88 | $16.15 | 610,000 | — | — |
| 1992-07-23 | $13.81 | $15.96 | 166,600 | — | — |
| 1992-07-22 | $13.75 | $15.89 | 77,200 | — | — |
| 1992-07-21 | $14.13 | $16.32 | 543,000 | — | — |
| 1992-07-20 | $14.81 | $17.12 | 110,600 | — | — |
| 1992-07-17 | $15.19 | $17.55 | 167,200 | — | — |
| 1992-07-16 | $15.13 | $17.48 | 581,000 | — | — |
| 1992-07-15 | $14.38 | $16.61 | 631,600 | — | — |
| 1992-07-14 | $14.44 | $16.68 | 1,088,600 | — | — |
| 1992-07-13 | $14.00 | $16.18 | 470,000 | — | — |
| 1992-07-10 | $13.50 | $15.60 | 179,000 | — | — |
| 1992-07-09 | $13.56 | $15.67 | 186,200 | — | — |
| 1992-07-08 | $13.50 | $15.60 | 107,400 | — | — |
| 1992-07-07 | $13.50 | $15.60 | 97,600 | — | — |
| 1992-07-06 | $13.63 | $15.74 | 12,000 | — | — |
| 1992-07-02 | $13.56 | $15.67 | 58,000 | — | — |
| 1992-07-01 | $13.56 | $15.67 | 120,400 | — | — |
| 1992-06-30 | $13.56 | $15.67 | 302,800 | — | — |
| 1992-06-29 | $13.44 | $15.53 | 101,400 | — | — |
| 1992-06-26 | $13.44 | $15.53 | 43,800 | — | — |
| 1992-06-25 | $13.38 | $15.45 | 106,600 | — | — |
| 1992-06-24 | $13.50 | $15.60 | 50,200 | — | — |
| 1992-06-23 | $13.38 | $15.45 | 178,400 | — | — |
| 1992-06-22 | $13.44 | $15.53 | 86,400 | — | — |
| 1992-06-19 | $13.44 | $15.53 | 178,400 | — | — |
| 1992-06-18 | $13.44 | $15.53 | 74,800 | — | — |
| 1992-06-17 | $13.50 | $15.60 | 169,000 | — | — |
| 1992-06-16 | $13.81 | $15.96 | 333,000 | — | — |
| 1992-06-15 | $13.81 | $15.96 | 177,200 | — | — |
| 1992-06-12 | $13.88 | $16.03 | 153,400 | — | — |
| 1992-06-11 | $13.69 | $15.82 | 336,200 | — | — |
| 1992-06-10 | $14.44 | $16.68 | 138,800 | — | — |
| 1992-06-09 | $14.81 | $17.12 | 140,400 | — | — |
| 1992-06-08 | $14.81 | $17.12 | 26,000 | — | — |
| 1992-06-05 | $15.00 | $17.33 | 257,600 | — | — |
| 1992-06-04 | $15.00 | $17.33 | 73,200 | — | — |
| 1992-06-03 | $15.06 | $17.40 | 472,800 | — | — |
| 1992-06-02 | $15.00 | $17.33 | 84,400 | — | — |
| 1992-06-01 | $14.94 | $17.26 | 37,000 | — | — |
| 1992-05-29 | $14.88 | $17.19 | 76,400 | — | — |
| 1992-05-28 | $14.75 | $17.04 | 214,000 | — | — |
| 1992-05-27 | $14.75 | $17.04 | 60,200 | — | — |
| 1992-05-26 | $14.88 | $17.19 | 32,200 | — | — |
| 1992-05-22 | $14.94 | $17.26 | 80,800 | — | — |
| 1992-05-21 | $14.88 | $17.19 | 173,600 | — | — |
| 1992-05-20 | $14.94 | $17.26 | 73,800 | — | — |
| 1992-05-19 | $15.00 | $17.33 | 163,000 | — | — |
| 1992-05-18 | $15.00 | $17.33 | 300,000 | — | — |
| 1992-05-15 | $15.19 | $17.55 | 111,200 | — | — |
| 1992-05-14 | $15.31 | $17.69 | 52,000 | — | — |
| 1992-05-13 | $15.50 | $17.91 | 81,600 | — | — |
| 1992-05-12 | $15.44 | $17.84 | 122,800 | — | — |
| 1992-05-11 | $15.50 | $17.91 | 85,000 | — | — |
| 1992-05-08 | $15.13 | $17.48 | 681,800 | — | — |
| 1992-05-07 | $15.50 | $17.91 | 79,200 | — | — |
| 1992-05-06 | $15.63 | $18.05 | 149,600 | — | — |
| 1992-05-05 | $15.50 | $17.91 | 104,400 | — | — |
| 1992-05-04 | $15.50 | $17.91 | 161,200 | — | — |
| 1992-05-01 | $15.50 | $17.91 | 61,000 | — | — |
| 1992-04-30 | $15.69 | $18.13 | 50,600 | — | — |
| 1992-04-29 | $15.56 | $17.98 | 110,600 | — | — |
| 1992-04-28 | $15.38 | $17.77 | 109,400 | — | — |
| 1992-04-27 | $15.50 | $17.91 | 45,800 | — | — |
| 1992-04-24 | $15.69 | $18.13 | 116,000 | — | — |
| 1992-04-23 | $15.63 | $18.05 | 98,800 | — | — |
| 1992-04-22 | $15.81 | $18.27 | 127,400 | — | — |
| 1992-04-21 | $15.81 | $18.15 | 59,600 | — | — |
| 1992-04-20 | $15.81 | $18.15 | 68,400 | — | — |
| 1992-04-16 | $16.13 | $18.51 | 131,600 | — | — |
| 1992-04-15 | $16.13 | $18.51 | 64,400 | — | — |
| 1992-04-14 | $16.13 | $18.51 | 131,600 | — | — |
| 1992-04-13 | $15.94 | $18.29 | 104,200 | — | — |
| 1992-04-10 | $16.00 | $18.36 | 134,000 | — | — |
| 1992-04-09 | $16.00 | $18.36 | 72,600 | — | — |
| 1992-04-08 | $16.00 | $18.36 | 139,400 | — | — |
| 1992-04-07 | $16.00 | $18.36 | 71,400 | — | — |
| 1992-04-06 | $16.13 | $18.51 | 122,200 | — | — |
| 1992-04-03 | $16.19 | $18.58 | 70,000 | — | — |
| 1992-04-02 | $16.31 | $18.72 | 52,600 | — | — |
| 1992-04-01 | $16.06 | $18.44 | 52,400 | — | — |
| 1992-03-31 | $16.06 | $18.44 | 77,400 | — | — |
| 1992-03-30 | $15.88 | $18.22 | 17,200 | — | — |
| 1992-03-27 | $15.94 | $18.29 | 54,800 | — | — |
| 1992-03-26 | $16.06 | $18.44 | 111,800 | — | — |
| 1992-03-25 | $16.00 | $18.36 | 84,400 | — | — |
| 1992-03-24 | $16.00 | $18.36 | 160,600 | — | — |
| 1992-03-23 | $16.00 | $18.36 | 149,600 | — | — |
| 1992-03-20 | $15.94 | $18.29 | 70,400 | — | — |
| 1992-03-19 | $16.00 | $18.36 | 79,600 | — | — |
| 1992-03-18 | $15.94 | $18.29 | 95,200 | — | — |
| 1992-03-17 | $15.88 | $18.22 | 116,800 | — | — |
| 1992-03-16 | $16.00 | $18.36 | 107,000 | — | — |
| 1992-03-13 | $15.81 | $18.15 | 56,800 | — | — |
| 1992-03-12 | $16.00 | $18.36 | 144,600 | — | — |
| 1992-03-11 | $16.00 | $18.36 | 151,200 | — | — |
| 1992-03-10 | $16.13 | $18.51 | 240,200 | — | — |
| 1992-03-09 | $15.88 | $18.22 | 189,200 | — | — |
| 1992-03-06 | $16.00 | $18.36 | 149,400 | — | — |
| 1992-03-05 | $15.75 | $18.08 | 107,000 | — | — |
| 1992-03-04 | $15.81 | $18.15 | 127,800 | — | — |
| 1992-03-03 | $15.88 | $18.22 | 109,400 | — | — |
| 1992-03-02 | $16.38 | $18.79 | 283,800 | — | — |
| 1992-02-28 | $16.38 | $18.79 | 730,600 | — | — |
| 1992-02-27 | $16.50 | $18.94 | 179,200 | — | — |
| 1992-02-26 | $16.75 | $19.23 | 464,800 | — | — |
| 1992-02-25 | $16.44 | $18.87 | 430,800 | — | — |
| 1992-02-24 | $16.13 | $18.51 | 193,400 | — | — |
| 1992-02-21 | $16.00 | $18.36 | 348,000 | — | — |
| 1992-02-20 | $15.31 | $17.58 | 347,600 | — | — |
| 1992-02-19 | $15.25 | $17.50 | 282,800 | — | — |
| 1992-02-18 | $15.56 | $17.86 | 249,200 | — | — |
| 1992-02-14 | $15.69 | $18.01 | 128,200 | — | — |
| 1992-02-13 | $16.19 | $18.58 | 183,600 | — | — |
| 1992-02-12 | $16.38 | $18.79 | 214,200 | — | — |
| 1992-02-11 | $16.44 | $18.87 | 45,800 | — | — |
| 1992-02-10 | $16.38 | $18.79 | 268,200 | — | — |
| 1992-02-07 | $16.38 | $18.79 | 109,800 | — | — |
| 1992-02-06 | $16.44 | $18.87 | 214,000 | — | — |
| 1992-02-05 | $16.44 | $18.87 | 72,600 | — | — |
| 1992-02-04 | $16.38 | $18.67 | 105,800 | — | — |
| 1992-02-03 | $16.38 | $18.67 | 223,200 | — | — |
| 1992-01-31 | $16.38 | $18.67 | 166,600 | — | — |
| 1992-01-30 | $16.50 | $18.82 | 88,000 | — | — |
| 1992-01-29 | $16.50 | $18.82 | 177,400 | — | — |
| 1992-01-28 | $16.56 | $18.89 | 137,600 | — | — |
| 1992-01-27 | $16.69 | $19.03 | 161,000 | — | — |
| 1992-01-24 | $16.75 | $19.10 | 147,600 | — | — |
| 1992-01-23 | $16.69 | $19.03 | 148,200 | — | — |
| 1992-01-22 | $16.63 | $18.96 | 420,200 | — | — |
| 1992-01-21 | $16.56 | $18.89 | 510,200 | — | — |
| 1992-01-20 | $16.63 | $18.96 | 441,000 | — | — |
| 1992-01-17 | $16.56 | $18.89 | 853,000 | — | — |
| 1992-01-16 | $16.88 | $19.24 | 664,800 | — | — |
| 1992-01-15 | $18.19 | $20.74 | 118,400 | — | — |
| 1992-01-14 | $18.94 | $21.60 | 113,800 | — | — |
| 1992-01-13 | $19.31 | $22.02 | 44,600 | — | — |
| 1992-01-10 | $19.31 | $22.02 | 110,800 | — | — |
| 1992-01-09 | $19.25 | $21.95 | 36,600 | — | — |
| 1992-01-08 | $19.50 | $22.24 | 103,400 | — | — |
| 1992-01-07 | $19.44 | $22.17 | 71,800 | — | — |
| 1992-01-06 | $19.50 | $22.24 | 143,600 | — | — |
| 1992-01-03 | $19.13 | $21.81 | 173,400 | — | — |
| 1992-01-02 | $19.69 | $22.45 | 100,400 | — | — |