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
- 1981-12-15 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 | $19.15 | $20.40 | 469,372 | — | — |
| 1992-12-30 | $18.74 | $19.96 | 120,047 | — | — |
| 1992-12-29 | $18.68 | $19.90 | 123,229 | — | — |
| 1992-12-28 | $18.39 | $19.59 | 42,207 | — | — |
| 1992-12-24 | $18.39 | $19.59 | 173,496 | — | — |
| 1992-12-23 | $18.86 | $20.09 | 332,145 | — | — |
| 1992-12-22 | $18.86 | $20.09 | 150,165 | — | — |
| 1992-12-21 | $18.27 | $19.46 | 193,433 | — | — |
| 1992-12-18 | $18.56 | $19.78 | 159,709 | — | — |
| 1992-12-17 | $18.74 | $19.96 | 73,174 | — | — |
| 1992-12-16 | $18.74 | $19.96 | 103,504 | — | — |
| 1992-12-15 | $18.74 | $19.96 | 144,014 | — | — |
| 1992-12-14 | $18.39 | $19.59 | 114,108 | — | — |
| 1992-12-11 | $18.27 | $19.46 | 113,260 | — | — |
| 1992-12-10 | $17.98 | $19.15 | 163,315 | — | — |
| 1992-12-09 | $17.86 | $19.02 | 172,223 | — | — |
| 1992-12-08 | $17.68 | $18.79 | 74,870 | — | — |
| 1992-12-07 | $17.56 | $18.67 | 188,131 | — | — |
| 1992-12-04 | $17.39 | $18.48 | 57,266 | — | — |
| 1992-12-03 | $17.50 | $18.61 | 48,358 | — | — |
| 1992-12-02 | $17.50 | $18.61 | 167,345 | — | — |
| 1992-12-01 | $17.86 | $18.98 | 37,753 | — | — |
| 1992-11-30 | $17.86 | $18.98 | 74,870 | — | — |
| 1992-11-27 | $18.03 | $19.17 | 39,662 | — | — |
| 1992-11-25 | $18.15 | $19.30 | 46,237 | — | — |
| 1992-11-24 | $18.15 | $19.30 | 166,921 | — | — |
| 1992-11-23 | $17.86 | $18.98 | 44,753 | — | — |
| 1992-11-20 | $17.86 | $18.98 | 60,024 | — | — |
| 1992-11-19 | $17.86 | $18.98 | 94,171 | — | — |
| 1992-11-18 | $17.74 | $18.86 | 89,717 | — | — |
| 1992-11-17 | $17.56 | $18.67 | 98,413 | — | — |
| 1992-11-16 | $17.92 | $19.04 | 109,018 | — | — |
| 1992-11-13 | $18.09 | $19.23 | 89,505 | — | — |
| 1992-11-12 | $17.98 | $19.11 | 93,959 | — | — |
| 1992-11-11 | $18.21 | $19.36 | 231,398 | — | — |
| 1992-11-10 | $17.86 | $18.98 | 282,090 | — | — |
| 1992-11-09 | $17.80 | $18.92 | 147,196 | — | — |
| 1992-11-06 | $17.80 | $18.92 | 417,832 | — | — |
| 1992-11-05 | $17.68 | $18.79 | 951,258 | — | — |
| 1992-11-04 | $17.33 | $18.42 | 276,363 | — | — |
| 1992-11-03 | $16.56 | $17.60 | 78,900 | — | — |
| 1992-11-02 | $16.62 | $17.67 | 164,588 | — | — |
| 1992-10-30 | $16.68 | $17.73 | 396,622 | — | — |
| 1992-10-29 | $16.33 | $17.35 | 244,548 | — | — |
| 1992-10-28 | $16.21 | $17.23 | 106,897 | — | — |
| 1992-10-27 | $15.91 | $16.91 | 47,722 | — | — |
| 1992-10-26 | $16.27 | $17.29 | 40,935 | — | — |
| 1992-10-23 | $16.27 | $17.29 | 292,907 | — | — |
| 1992-10-22 | $16.50 | $17.54 | 292,695 | — | — |
| 1992-10-21 | $15.74 | $16.73 | 60,660 | — | — |
| 1992-10-20 | $15.74 | $16.73 | 122,592 | — | — |
| 1992-10-19 | $15.50 | $16.48 | 259,183 | — | — |
| 1992-10-16 | $15.44 | $16.41 | 44,753 | — | — |
| 1992-10-15 | $15.56 | $16.54 | 37,965 | — | — |
| 1992-10-14 | $15.50 | $16.48 | 44,965 | — | — |
| 1992-10-13 | $15.62 | $16.60 | 48,995 | — | — |
| 1992-10-12 | $15.68 | $16.66 | 14,847 | — | — |
| 1992-10-09 | $15.62 | $16.60 | 46,661 | — | — |
| 1992-10-08 | $15.68 | $16.66 | 18,028 | — | — |
| 1992-10-07 | $15.56 | $16.54 | 74,658 | — | — |
| 1992-10-06 | $15.38 | $16.35 | 361,202 | — | — |
| 1992-10-05 | $15.32 | $16.29 | 92,899 | — | — |
| 1992-10-02 | $15.79 | $16.79 | 107,958 | — | — |
| 1992-10-01 | $16.09 | $17.10 | 94,596 | — | — |
| 1992-09-30 | $16.38 | $17.42 | 333,629 | — | — |
| 1992-09-29 | $16.15 | $17.17 | 56,206 | — | — |
| 1992-09-28 | $16.15 | $17.17 | 27,573 | — | — |
| 1992-09-25 | $16.27 | $17.29 | 105,412 | — | — |
| 1992-09-24 | $16.50 | $17.54 | 450,707 | — | — |
| 1992-09-23 | $16.15 | $17.17 | 17,180 | — | — |
| 1992-09-22 | $16.03 | $17.04 | 27,148 | — | — |
| 1992-09-21 | $16.03 | $17.04 | 49,631 | — | — |
| 1992-09-18 | $16.27 | $17.29 | 99,050 | — | — |
| 1992-09-17 | $16.38 | $17.42 | 54,297 | — | — |
| 1992-09-16 | $16.44 | $17.48 | 15,271 | — | — |
| 1992-09-15 | $16.50 | $17.54 | 17,604 | — | — |
| 1992-09-14 | $16.62 | $17.67 | 285,483 | — | — |
| 1992-09-11 | $16.62 | $17.67 | 62,145 | — | — |
| 1992-09-10 | $16.74 | $17.79 | 104,140 | — | — |
| 1992-09-09 | $16.74 | $17.79 | 137,015 | — | — |
| 1992-09-08 | $16.68 | $17.73 | 32,451 | — | — |
| 1992-09-04 | $16.68 | $17.73 | 5,939 | — | — |
| 1992-09-03 | $16.74 | $17.75 | 438,830 | — | — |
| 1992-09-02 | $16.80 | $17.81 | 93,111 | — | — |
| 1992-09-01 | $16.86 | $17.88 | 108,806 | — | — |
| 1992-08-31 | $16.56 | $17.56 | 128,743 | — | — |
| 1992-08-28 | $16.62 | $17.63 | 151,226 | — | — |
| 1992-08-27 | $16.74 | $17.75 | 95,444 | — | — |
| 1992-08-26 | $16.80 | $17.81 | 176,253 | — | — |
| 1992-08-25 | $16.74 | $17.75 | 127,895 | — | — |
| 1992-08-24 | $16.68 | $17.69 | 117,502 | — | — |
| 1992-08-21 | $16.68 | $17.69 | 85,263 | — | — |
| 1992-08-20 | $16.74 | $17.75 | 154,407 | — | — |
| 1992-08-19 | $16.91 | $17.94 | 209,340 | — | — |
| 1992-08-18 | $16.86 | $17.88 | 244,336 | — | — |
| 1992-08-17 | $16.68 | $17.69 | 190,039 | — | — |
| 1992-08-14 | $16.38 | $17.38 | 110,291 | — | — |
| 1992-08-13 | $16.33 | $17.31 | 12,514 | — | — |
| 1992-08-12 | $16.38 | $17.38 | 53,236 | — | — |
| 1992-08-11 | $16.27 | $17.25 | 94,596 | — | — |
| 1992-08-10 | $16.27 | $17.25 | 166,709 | — | — |
| 1992-08-07 | $16.33 | $17.31 | 447,526 | — | — |
| 1992-08-06 | $16.27 | $17.25 | 141,045 | — | — |
| 1992-08-05 | $16.03 | $17.00 | 173,284 | — | — |
| 1992-08-04 | $15.79 | $16.75 | 100,534 | — | — |
| 1992-08-03 | $15.74 | $16.69 | 577,330 | — | — |
| 1992-07-31 | $15.85 | $16.81 | 259,183 | — | — |
| 1992-07-30 | $15.97 | $16.94 | 104,988 | — | — |
| 1992-07-29 | $15.79 | $16.75 | 66,174 | — | — |
| 1992-07-28 | $15.74 | $16.69 | 76,355 | — | — |
| 1992-07-27 | $15.62 | $16.56 | 72,113 | — | — |
| 1992-07-24 | $15.44 | $16.38 | 51,116 | — | — |
| 1992-07-23 | $15.32 | $16.25 | 36,057 | — | — |
| 1992-07-22 | $15.32 | $16.25 | 45,601 | — | — |
| 1992-07-21 | $15.62 | $16.56 | 43,268 | — | — |
| 1992-07-20 | $15.32 | $16.25 | 70,628 | — | — |
| 1992-07-17 | $15.44 | $16.38 | 50,267 | — | — |
| 1992-07-16 | $15.62 | $16.56 | 26,936 | — | — |
| 1992-07-15 | $15.68 | $16.63 | 62,145 | — | — |
| 1992-07-14 | $15.79 | $16.75 | 51,540 | — | — |
| 1992-07-13 | $15.79 | $16.75 | 30,542 | — | — |
| 1992-07-10 | $16.03 | $17.00 | 30,118 | — | — |
| 1992-07-09 | $15.97 | $16.94 | 145,287 | — | — |
| 1992-07-08 | $15.85 | $16.81 | 46,025 | — | — |
| 1992-07-07 | $15.56 | $16.50 | 74,658 | — | — |
| 1992-07-06 | $15.44 | $16.38 | 48,782 | — | — |
| 1992-07-02 | $15.38 | $16.31 | 155,892 | — | — |
| 1992-07-01 | $15.32 | $16.25 | 73,386 | — | — |
| 1992-06-30 | $14.79 | $15.69 | 129,592 | — | — |
| 1992-06-29 | $14.67 | $15.56 | 107,321 | — | — |
| 1992-06-26 | $14.73 | $15.63 | 26,936 | — | — |
| 1992-06-25 | $14.62 | $15.50 | 69,356 | — | — |
| 1992-06-24 | $14.73 | $15.63 | 91,202 | — | — |
| 1992-06-23 | $15.09 | $16.00 | 38,178 | — | — |
| 1992-06-22 | $15.03 | $15.94 | 116,442 | — | — |
| 1992-06-19 | $15.09 | $16.00 | 91,626 | — | — |
| 1992-06-18 | $15.03 | $15.94 | 66,599 | — | — |
| 1992-06-17 | $14.62 | $15.50 | 45,813 | — | — |
| 1992-06-16 | $14.56 | $15.44 | 108,594 | — | — |
| 1992-06-15 | $14.50 | $15.38 | 58,751 | — | — |
| 1992-06-12 | $14.38 | $15.25 | 236,277 | — | — |
| 1992-06-11 | $14.32 | $15.19 | 383,684 | — | — |
| 1992-06-10 | $14.91 | $15.81 | 105,200 | — | — |
| 1992-06-09 | $15.32 | $16.25 | 62,569 | — | — |
| 1992-06-08 | $15.26 | $16.19 | 51,328 | — | — |
| 1992-06-05 | $15.62 | $16.52 | 52,600 | — | — |
| 1992-06-04 | $15.50 | $16.40 | 44,753 | — | — |
| 1992-06-03 | $15.44 | $16.34 | 41,147 | — | — |
| 1992-06-02 | $15.50 | $16.40 | 161,618 | — | — |
| 1992-06-01 | $15.38 | $16.27 | 115,169 | — | — |
| 1992-05-29 | $15.32 | $16.21 | 565,876 | — | — |
| 1992-05-28 | $14.56 | $15.40 | 1,312,036 | — | — |
| 1992-05-27 | $16.38 | $17.33 | 86,748 | — | — |
| 1992-05-26 | $16.33 | $17.27 | 33,299 | — | — |
| 1992-05-22 | $16.33 | $17.27 | 82,082 | — | — |
| 1992-05-21 | $16.38 | $17.33 | 74,658 | — | — |
| 1992-05-20 | $16.56 | $17.52 | 131,288 | — | — |
| 1992-05-19 | $16.91 | $17.90 | 95,656 | — | — |
| 1992-05-18 | $16.80 | $17.77 | 62,569 | — | — |
| 1992-05-15 | $16.62 | $17.58 | 110,715 | — | — |
| 1992-05-14 | $16.86 | $17.83 | 215,703 | — | — |
| 1992-05-13 | $16.74 | $17.71 | 110,079 | — | — |
| 1992-05-12 | $16.62 | $17.58 | 83,991 | — | — |
| 1992-05-11 | $16.68 | $17.65 | 77,204 | — | — |
| 1992-05-08 | $16.80 | $17.77 | 148,892 | — | — |
| 1992-05-07 | $16.68 | $17.65 | 71,265 | — | — |
| 1992-05-06 | $16.86 | $17.83 | 177,526 | — | — |
| 1992-05-05 | $16.62 | $17.58 | 173,072 | — | — |
| 1992-05-04 | $16.56 | $17.52 | 151,226 | — | — |
| 1992-05-01 | $16.03 | $16.96 | 41,995 | — | — |
| 1992-04-30 | $16.21 | $17.15 | 121,956 | — | — |
| 1992-04-29 | $16.27 | $17.21 | 34,360 | — | — |
| 1992-04-28 | $16.50 | $17.46 | 275,303 | — | — |
| 1992-04-27 | $16.68 | $17.65 | 98,837 | — | — |
| 1992-04-24 | $16.50 | $17.46 | 91,202 | — | — |
| 1992-04-23 | $16.27 | $17.21 | 75,295 | — | — |
| 1992-04-22 | $16.38 | $17.33 | 43,904 | — | — |
| 1992-04-21 | $16.09 | $17.02 | 69,356 | — | — |
| 1992-04-20 | $16.03 | $16.96 | 60,448 | — | — |
| 1992-04-16 | $16.15 | $17.09 | 104,988 | — | — |
| 1992-04-15 | $15.68 | $16.59 | 329,175 | — | — |
| 1992-04-14 | $15.56 | $16.46 | 100,958 | — | — |
| 1992-04-13 | $15.50 | $16.40 | 188,979 | — | — |
| 1992-04-10 | $15.44 | $16.34 | 166,072 | — | — |
| 1992-04-09 | $15.56 | $16.46 | 172,011 | — | — |
| 1992-04-08 | $15.44 | $16.34 | 93,747 | — | — |
| 1992-04-07 | $15.85 | $16.77 | 163,315 | — | — |
| 1992-04-06 | $15.97 | $16.90 | 179,647 | — | — |
| 1992-04-03 | $15.85 | $16.77 | 138,924 | — | — |
| 1992-04-02 | $16.03 | $16.96 | 213,794 | — | — |
| 1992-04-01 | $15.79 | $16.71 | 210,189 | — | — |
| 1992-03-31 | $15.91 | $16.84 | 263,849 | — | — |
| 1992-03-30 | $15.91 | $16.84 | 372,019 | — | — |
| 1992-03-27 | $16.50 | $17.46 | 1,716,930 | — | — |
| 1992-03-26 | $16.74 | $17.71 | 134,894 | — | — |
| 1992-03-25 | $16.74 | $17.71 | 95,232 | — | — |
| 1992-03-24 | $16.86 | $17.83 | 69,356 | — | — |
| 1992-03-23 | $17.03 | $18.02 | 21,846 | — | — |
| 1992-03-20 | $16.97 | $17.96 | 53,449 | — | — |
| 1992-03-19 | $17.15 | $18.15 | 106,049 | — | — |
| 1992-03-18 | $17.27 | $18.27 | 79,961 | — | — |
| 1992-03-17 | $17.44 | $18.46 | 71,477 | — | — |
| 1992-03-16 | $17.21 | $18.21 | 41,571 | — | — |
| 1992-03-13 | $16.91 | $17.90 | 17,180 | — | — |
| 1992-03-12 | $16.50 | $17.46 | 135,955 | — | — |
| 1992-03-11 | $16.62 | $17.58 | 48,995 | — | — |
| 1992-03-10 | $16.97 | $17.96 | 134,682 | — | — |
| 1992-03-09 | $16.97 | $17.96 | 74,446 | — | — |
| 1992-03-06 | $17.44 | $18.42 | 55,782 | — | — |
| 1992-03-05 | $17.74 | $18.73 | 28,421 | — | — |
| 1992-03-04 | $17.98 | $18.98 | 61,296 | — | — |
| 1992-03-03 | $17.80 | $18.79 | 40,723 | — | — |
| 1992-03-02 | $17.74 | $18.73 | 439,466 | — | — |
| 1992-02-28 | $18.15 | $19.16 | 36,905 | — | — |
| 1992-02-27 | $18.15 | $19.16 | 88,657 | — | — |
| 1992-02-26 | $18.09 | $19.10 | 59,812 | — | — |
| 1992-02-25 | $18.27 | $19.29 | 95,656 | — | — |
| 1992-02-24 | $18.62 | $19.66 | 106,261 | — | — |
| 1992-02-21 | $18.74 | $19.79 | 125,986 | — | — |
| 1992-02-20 | $18.86 | $19.91 | 48,146 | — | — |
| 1992-02-19 | $18.80 | $19.85 | 25,240 | — | — |
| 1992-02-18 | $18.92 | $19.97 | 46,025 | — | — |
| 1992-02-14 | $18.68 | $19.72 | 34,996 | — | — |
| 1992-02-13 | $18.80 | $19.85 | 147,196 | — | — |
| 1992-02-12 | $18.86 | $19.91 | 134,682 | — | — |
| 1992-02-11 | $18.74 | $19.79 | 54,085 | — | — |
| 1992-02-10 | $18.98 | $20.03 | 77,628 | — | — |
| 1992-02-07 | $18.86 | $19.91 | 113,684 | — | — |
| 1992-02-06 | $19.04 | $20.10 | 348,052 | — | — |
| 1992-02-05 | $19.04 | $20.10 | 80,385 | — | — |
| 1992-02-04 | $19.04 | $20.10 | 178,162 | — | — |
| 1992-02-03 | $18.68 | $19.72 | 117,926 | — | — |
| 1992-01-31 | $18.86 | $19.91 | 90,566 | — | — |
| 1992-01-30 | $18.74 | $19.79 | 70,204 | — | — |
| 1992-01-29 | $18.33 | $19.35 | 405,531 | — | — |
| 1992-01-28 | $18.15 | $19.16 | 513,276 | — | — |
| 1992-01-27 | $18.33 | $19.35 | 185,373 | — | — |
| 1992-01-24 | $18.62 | $19.66 | 344,234 | — | — |
| 1992-01-23 | $18.98 | $20.03 | 438,194 | — | — |
| 1992-01-22 | $18.27 | $19.29 | 75,719 | — | — |
| 1992-01-21 | $18.27 | $19.29 | 101,807 | — | — |
| 1992-01-20 | $18.27 | $19.29 | 99,050 | — | — |
| 1992-01-17 | $18.45 | $19.47 | 68,932 | — | — |
| 1992-01-16 | $18.39 | $19.41 | 542,121 | — | — |
| 1992-01-15 | $18.74 | $19.79 | 570,542 | — | — |
| 1992-01-14 | $18.15 | $19.16 | 477,220 | — | — |
| 1992-01-13 | $17.44 | $18.42 | 131,500 | — | — |
| 1992-01-10 | $17.03 | $17.98 | 55,994 | — | — |
| 1992-01-09 | $16.97 | $17.92 | 96,716 | — | — |
| 1992-01-08 | $17.15 | $18.11 | 137,863 | — | — |
| 1992-01-07 | $17.15 | $18.11 | 177,738 | — | — |
| 1992-01-06 | $16.86 | $17.79 | 107,746 | — | — |
| 1992-01-03 | $16.80 | $17.73 | 130,652 | — | — |
| 1992-01-02 | $16.56 | $17.48 | 121,956 | — | — |