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 | $15.50 | $16.81 | 13,600 | — | — |
| 1992-12-30 | $15.19 | $16.47 | 11,200 | — | — |
| 1992-12-29 | $15.38 | $16.68 | 12,200 | — | — |
| 1992-12-28 | $15.50 | $16.81 | 6,400 | — | — |
| 1992-12-24 | $15.75 | $17.08 | 10,600 | — | — |
| 1992-12-23 | $16.00 | $17.36 | 54,600 | — | — |
| 1992-12-22 | $15.69 | $17.02 | 40,200 | — | — |
| 1992-12-21 | $15.06 | $16.34 | 83,800 | — | — |
| 1992-12-18 | $16.06 | $17.42 | 29,800 | — | — |
| 1992-12-17 | $15.75 | $17.08 | 27,400 | — | — |
| 1992-12-16 | $15.06 | $16.34 | 15,600 | — | — |
| 1992-12-15 | $15.25 | $16.54 | 36,200 | — | — |
| 1992-12-14 | $15.25 | $16.54 | 88,000 | — | — |
| 1992-12-11 | $15.19 | $16.47 | 72,400 | — | — |
| 1992-12-10 | $14.88 | $16.14 | 137,600 | — | — |
| 1992-12-09 | $14.50 | $15.73 | 60,400 | — | — |
| 1992-12-08 | $14.81 | $16.07 | 38,000 | — | — |
| 1992-12-07 | $15.00 | $16.27 | 306,600 | — | — |
| 1992-12-04 | $15.44 | $16.75 | 8,000 | — | — |
| 1992-12-03 | $15.56 | $16.88 | 127,000 | — | — |
| 1992-12-02 | $15.38 | $16.68 | 28,000 | — | — |
| 1992-12-01 | $15.31 | $16.61 | 74,200 | — | — |
| 1992-11-30 | $15.13 | $16.41 | 22,000 | — | — |
| 1992-11-27 | $15.13 | $16.41 | 45,600 | — | — |
| 1992-11-25 | $15.25 | $16.54 | 54,600 | — | — |
| 1992-11-24 | $15.38 | $16.68 | 66,200 | — | — |
| 1992-11-23 | $15.06 | $16.34 | 27,000 | — | — |
| 1992-11-20 | $15.31 | $16.61 | 26,000 | — | — |
| 1992-11-19 | $15.31 | $16.61 | 3,000 | — | — |
| 1992-11-18 | $15.63 | $16.89 | 10,000 | — | — |
| 1992-11-17 | $15.75 | $17.03 | 26,600 | — | — |
| 1992-11-16 | $15.94 | $17.23 | 52,800 | — | — |
| 1992-11-13 | $16.00 | $17.30 | 6,000 | — | — |
| 1992-11-12 | $16.19 | $17.50 | 44,000 | — | — |
| 1992-11-11 | $16.31 | $17.64 | 19,200 | — | — |
| 1992-11-10 | $16.38 | $17.70 | 43,800 | — | — |
| 1992-11-09 | $16.00 | $17.30 | 151,000 | — | — |
| 1992-11-06 | $16.00 | $17.30 | 25,200 | — | — |
| 1992-11-05 | $15.56 | $16.82 | 2,400 | — | — |
| 1992-11-04 | $15.56 | $16.82 | 71,000 | — | — |
| 1992-11-03 | $15.56 | $16.82 | 30,400 | — | — |
| 1992-11-02 | $15.38 | $16.62 | 92,000 | — | — |
| 1992-10-30 | $15.06 | $16.28 | 39,000 | — | — |
| 1992-10-29 | $15.00 | $16.22 | 68,800 | — | — |
| 1992-10-28 | $14.75 | $15.95 | 46,600 | — | — |
| 1992-10-27 | $14.13 | $15.27 | 45,200 | — | — |
| 1992-10-26 | $13.75 | $14.87 | 14,000 | — | — |
| 1992-10-23 | $13.69 | $14.80 | 68,800 | — | — |
| 1992-10-22 | $13.50 | $14.59 | 120,200 | — | — |
| 1992-10-21 | $13.50 | $14.59 | 145,400 | — | — |
| 1992-10-20 | $13.50 | $14.59 | 37,200 | — | — |
| 1992-10-19 | $13.38 | $14.46 | 16,400 | — | — |
| 1992-10-16 | $13.38 | $14.46 | 92,000 | — | — |
| 1992-10-15 | $13.31 | $14.39 | 45,400 | — | — |
| 1992-10-14 | $13.13 | $14.19 | 60,400 | — | — |
| 1992-10-13 | $13.38 | $14.46 | 177,600 | — | — |
| 1992-10-12 | $13.31 | $14.39 | 18,400 | — | — |
| 1992-10-09 | $13.31 | $14.39 | 50,800 | — | — |
| 1992-10-08 | $13.50 | $14.59 | 200,400 | — | — |
| 1992-10-07 | $12.63 | $13.65 | 192,600 | — | — |
| 1992-10-06 | $13.13 | $14.19 | 19,000 | — | — |
| 1992-10-05 | $13.06 | $14.12 | 28,000 | — | — |
| 1992-10-02 | $13.25 | $14.32 | 42,000 | — | — |
| 1992-10-01 | $13.44 | $14.53 | 50,200 | — | — |
| 1992-09-30 | $13.88 | $15.00 | 64,800 | — | — |
| 1992-09-29 | $14.25 | $15.41 | 39,600 | — | — |
| 1992-09-28 | $14.44 | $15.61 | 7,000 | — | — |
| 1992-09-25 | $14.50 | $15.68 | 36,000 | — | — |
| 1992-09-24 | $14.75 | $15.95 | 3,000 | — | — |
| 1992-09-23 | $14.81 | $16.01 | 38,800 | — | — |
| 1992-09-22 | $14.69 | $15.88 | 70,600 | — | — |
| 1992-09-21 | $14.81 | $16.01 | 22,400 | — | — |
| 1992-09-18 | $14.63 | $15.81 | 25,800 | — | — |
| 1992-09-17 | $14.63 | $15.81 | 39,400 | — | — |
| 1992-09-16 | $14.88 | $16.08 | 23,000 | — | — |
| 1992-09-15 | $14.94 | $16.15 | 63,400 | — | — |
| 1992-09-14 | $14.69 | $15.88 | 45,400 | — | — |
| 1992-09-11 | $14.94 | $16.15 | 35,200 | — | — |
| 1992-09-10 | $14.88 | $16.08 | 166,600 | — | — |
| 1992-09-09 | $15.88 | $17.16 | 16,200 | — | — |
| 1992-09-08 | $16.13 | $17.43 | 10,200 | — | — |
| 1992-09-04 | $16.38 | $17.70 | 3,200 | — | — |
| 1992-09-03 | $16.38 | $17.70 | 21,200 | — | — |
| 1992-09-02 | $16.13 | $17.43 | 2,800 | — | — |
| 1992-09-01 | $16.19 | $17.50 | 11,400 | — | — |
| 1992-08-31 | $16.13 | $17.43 | 11,400 | — | — |
| 1992-08-28 | $16.25 | $17.57 | 10,600 | — | — |
| 1992-08-27 | $16.25 | $17.57 | 11,800 | — | — |
| 1992-08-26 | $16.25 | $17.57 | 1,800 | — | — |
| 1992-08-25 | $16.25 | $17.57 | 22,600 | — | — |
| 1992-08-24 | $16.13 | $17.43 | 235,800 | — | — |
| 1992-08-21 | $16.13 | $17.43 | 8,800 | — | — |
| 1992-08-20 | $16.38 | $17.70 | 12,000 | — | — |
| 1992-08-19 | $16.44 | $17.77 | 13,200 | — | — |
| 1992-08-18 | $16.50 | $17.78 | 23,400 | — | — |
| 1992-08-17 | $16.38 | $17.65 | 16,600 | — | — |
| 1992-08-14 | $16.44 | $17.71 | 20,400 | — | — |
| 1992-08-13 | $16.56 | $17.85 | 6,800 | — | — |
| 1992-08-12 | $16.56 | $17.85 | 10,800 | — | — |
| 1992-08-11 | $16.75 | $18.05 | 14,200 | — | — |
| 1992-08-10 | $16.63 | $17.92 | 12,000 | — | — |
| 1992-08-07 | $16.56 | $17.85 | 13,800 | — | — |
| 1992-08-06 | $16.38 | $17.65 | 1,600 | — | — |
| 1992-08-05 | $16.38 | $17.65 | 40,200 | — | — |
| 1992-08-04 | $16.50 | $17.78 | 226,800 | — | — |
| 1992-08-03 | $16.31 | $17.58 | 39,000 | — | — |
| 1992-07-31 | $16.38 | $17.65 | 31,200 | — | — |
| 1992-07-30 | $16.50 | $17.78 | 19,800 | — | — |
| 1992-07-29 | $16.69 | $17.98 | 20,400 | — | — |
| 1992-07-28 | $16.50 | $17.78 | 43,000 | — | — |
| 1992-07-27 | $16.06 | $17.31 | 5,600 | — | — |
| 1992-07-24 | $15.88 | $17.11 | 21,800 | — | — |
| 1992-07-23 | $15.75 | $16.97 | 21,400 | — | — |
| 1992-07-22 | $15.75 | $16.97 | 19,400 | — | — |
| 1992-07-21 | $15.69 | $16.91 | 15,800 | — | — |
| 1992-07-20 | $15.69 | $16.91 | 45,400 | — | — |
| 1992-07-17 | $15.56 | $16.77 | 40,200 | — | — |
| 1992-07-16 | $15.31 | $16.50 | 117,800 | — | — |
| 1992-07-15 | $15.31 | $16.50 | 16,800 | — | — |
| 1992-07-14 | $15.25 | $16.43 | 41,000 | — | — |
| 1992-07-13 | $15.25 | $16.43 | 21,000 | — | — |
| 1992-07-10 | $15.25 | $16.43 | 125,600 | — | — |
| 1992-07-09 | $14.88 | $16.03 | 198,000 | — | — |
| 1992-07-08 | $14.75 | $15.90 | 109,400 | — | — |
| 1992-07-07 | $15.25 | $16.43 | 41,400 | — | — |
| 1992-07-06 | $15.63 | $16.84 | 37,000 | — | — |
| 1992-07-02 | $15.69 | $16.91 | 12,400 | — | — |
| 1992-07-01 | $15.81 | $17.04 | 24,800 | — | — |
| 1992-06-30 | $15.88 | $17.11 | 14,800 | — | — |
| 1992-06-29 | $15.81 | $17.04 | 30,000 | — | — |
| 1992-06-26 | $15.94 | $17.18 | 5,600 | — | — |
| 1992-06-25 | $16.00 | $17.24 | 49,400 | — | — |
| 1992-06-24 | $15.94 | $17.18 | 69,800 | — | — |
| 1992-06-23 | $15.81 | $17.04 | 15,400 | — | — |
| 1992-06-22 | $15.88 | $17.11 | 59,200 | — | — |
| 1992-06-19 | $16.00 | $17.24 | 54,200 | — | — |
| 1992-06-18 | $15.75 | $16.97 | 10,200 | — | — |
| 1992-06-17 | $15.94 | $17.18 | 38,800 | — | — |
| 1992-06-16 | $15.88 | $17.11 | 20,000 | — | — |
| 1992-06-15 | $16.06 | $17.31 | 17,200 | — | — |
| 1992-06-12 | $16.13 | $17.38 | 12,400 | — | — |
| 1992-06-11 | $16.00 | $17.24 | 26,000 | — | — |
| 1992-06-10 | $15.56 | $16.77 | 13,800 | — | — |
| 1992-06-09 | $15.94 | $17.18 | 141,600 | — | — |
| 1992-06-08 | $15.94 | $17.18 | 23,400 | — | — |
| 1992-06-05 | $15.94 | $17.18 | 232,400 | — | — |
| 1992-06-04 | $16.00 | $17.24 | 90,000 | — | — |
| 1992-06-03 | $16.19 | $17.44 | 17,000 | — | — |
| 1992-06-02 | $16.19 | $17.44 | 13,600 | — | — |
| 1992-06-01 | $16.13 | $17.38 | 26,200 | — | — |
| 1992-05-29 | $16.25 | $17.51 | 9,600 | — | — |
| 1992-05-28 | $16.38 | $17.65 | 45,200 | — | — |
| 1992-05-27 | $16.44 | $17.71 | 112,600 | — | — |
| 1992-05-26 | $15.81 | $17.04 | 9,000 | — | — |
| 1992-05-22 | $16.00 | $17.24 | 10,200 | — | — |
| 1992-05-21 | $15.88 | $17.11 | 12,200 | — | — |
| 1992-05-20 | $16.00 | $17.24 | 15,600 | — | — |
| 1992-05-19 | $16.38 | $17.65 | 61,200 | — | — |
| 1992-05-18 | $16.56 | $17.85 | 59,600 | — | — |
| 1992-05-15 | $16.31 | $17.52 | 37,800 | — | — |
| 1992-05-14 | $16.38 | $17.59 | 16,600 | — | — |
| 1992-05-13 | $16.56 | $17.79 | 11,600 | — | — |
| 1992-05-12 | $16.38 | $17.59 | 23,400 | — | — |
| 1992-05-11 | $16.56 | $17.79 | 57,600 | — | — |
| 1992-05-08 | $16.13 | $17.32 | 69,400 | — | — |
| 1992-05-07 | $16.50 | $17.72 | 18,600 | — | — |
| 1992-05-06 | $16.56 | $17.79 | 60,800 | — | — |
| 1992-05-05 | $16.50 | $17.72 | 157,000 | — | — |
| 1992-05-04 | $16.63 | $17.86 | 42,000 | — | — |
| 1992-05-01 | $16.94 | $18.19 | 6,400 | — | — |
| 1992-04-30 | $16.88 | $18.13 | 15,000 | — | — |
| 1992-04-29 | $17.13 | $18.40 | 20,400 | — | — |
| 1992-04-28 | $17.13 | $18.40 | 70,200 | — | — |
| 1992-04-27 | $17.31 | $18.60 | 10,800 | — | — |
| 1992-04-24 | $17.44 | $18.73 | 16,600 | — | — |
| 1992-04-23 | $17.38 | $18.66 | 39,600 | — | — |
| 1992-04-22 | $17.75 | $19.07 | 2,400 | — | — |
| 1992-04-21 | $17.88 | $19.20 | 10,800 | — | — |
| 1992-04-20 | $17.56 | $18.87 | 19,200 | — | — |
| 1992-04-16 | $17.19 | $18.46 | 49,600 | — | — |
| 1992-04-15 | $17.06 | $18.33 | 31,400 | — | — |
| 1992-04-14 | $16.75 | $17.99 | 57,000 | — | — |
| 1992-04-13 | $16.94 | $18.19 | 29,200 | — | — |
| 1992-04-10 | $16.94 | $18.19 | 48,600 | — | — |
| 1992-04-09 | $17.00 | $18.26 | 68,800 | — | — |
| 1992-04-08 | $16.81 | $18.06 | 13,400 | — | — |
| 1992-04-07 | $17.00 | $18.26 | 18,000 | — | — |
| 1992-04-06 | $17.13 | $18.40 | 231,800 | — | — |
| 1992-04-03 | $17.31 | $18.60 | 18,200 | — | — |
| 1992-04-02 | $17.25 | $18.53 | 40,600 | — | — |
| 1992-04-01 | $17.31 | $18.60 | 9,200 | — | — |
| 1992-03-31 | $17.56 | $18.87 | 24,200 | — | — |
| 1992-03-30 | $17.50 | $18.80 | 13,800 | — | — |
| 1992-03-27 | $17.75 | $19.07 | 8,800 | — | — |
| 1992-03-26 | $18.06 | $19.40 | 31,200 | — | — |
| 1992-03-25 | $18.19 | $19.54 | 29,000 | — | — |
| 1992-03-24 | $18.38 | $19.74 | 23,600 | — | — |
| 1992-03-23 | $18.38 | $19.74 | 24,200 | — | — |
| 1992-03-20 | $18.25 | $19.60 | 26,000 | — | — |
| 1992-03-19 | $18.75 | $20.14 | 42,800 | — | — |
| 1992-03-18 | $18.38 | $19.74 | 66,800 | — | — |
| 1992-03-17 | $18.00 | $19.34 | 25,000 | — | — |
| 1992-03-16 | $18.06 | $19.40 | 9,000 | — | — |
| 1992-03-13 | $18.38 | $19.74 | 1,800 | — | — |
| 1992-03-12 | $18.50 | $19.87 | 12,000 | — | — |
| 1992-03-11 | $18.50 | $19.87 | 115,000 | — | — |
| 1992-03-10 | $18.75 | $20.14 | 60,200 | — | — |
| 1992-03-09 | $18.44 | $19.81 | 19,600 | — | — |
| 1992-03-06 | $18.13 | $19.47 | 15,200 | — | — |
| 1992-03-05 | $18.13 | $19.47 | 7,400 | — | — |
| 1992-03-04 | $18.31 | $19.67 | 7,400 | — | — |
| 1992-03-03 | $18.56 | $19.94 | 17,600 | — | — |
| 1992-03-02 | $18.56 | $19.94 | 17,400 | — | — |
| 1992-02-28 | $18.56 | $19.94 | 29,800 | — | — |
| 1992-02-27 | $18.63 | $20.01 | 8,200 | — | — |
| 1992-02-26 | $18.63 | $20.01 | 17,600 | — | — |
| 1992-02-25 | $18.69 | $20.07 | 13,800 | — | — |
| 1992-02-24 | $18.75 | $20.14 | 12,800 | — | — |
| 1992-02-21 | $18.94 | $20.34 | 5,600 | — | — |
| 1992-02-20 | $18.94 | $20.34 | 16,600 | — | — |
| 1992-02-19 | $18.69 | $20.07 | 27,600 | — | — |
| 1992-02-18 | $19.25 | $20.62 | 39,200 | — | — |
| 1992-02-14 | $19.63 | $21.03 | 24,600 | — | — |
| 1992-02-13 | $19.50 | $20.89 | 26,000 | — | — |
| 1992-02-12 | $19.31 | $20.69 | 44,800 | — | — |
| 1992-02-11 | $19.06 | $20.42 | 58,800 | — | — |
| 1992-02-10 | $18.63 | $19.95 | 28,400 | — | — |
| 1992-02-07 | $18.38 | $19.69 | 26,800 | — | — |
| 1992-02-06 | $18.50 | $19.82 | 21,400 | — | — |
| 1992-02-05 | $18.19 | $19.49 | 45,600 | — | — |
| 1992-02-04 | $18.31 | $19.62 | 15,400 | — | — |
| 1992-02-03 | $18.13 | $19.42 | 18,000 | — | — |
| 1992-01-31 | $17.63 | $18.88 | 19,400 | — | — |
| 1992-01-30 | $17.69 | $18.95 | 19,800 | — | — |
| 1992-01-29 | $17.56 | $18.82 | 31,400 | — | — |
| 1992-01-28 | $17.38 | $18.62 | 35,000 | — | — |
| 1992-01-27 | $17.69 | $18.95 | 10,200 | — | — |
| 1992-01-24 | $17.56 | $18.82 | 15,600 | — | — |
| 1992-01-23 | $17.56 | $18.82 | 30,400 | — | — |
| 1992-01-22 | $17.63 | $18.88 | 18,200 | — | — |
| 1992-01-21 | $17.50 | $18.75 | 76,000 | — | — |
| 1992-01-20 | $18.69 | $20.02 | 40,200 | — | — |
| 1992-01-17 | $18.56 | $19.89 | 55,600 | — | — |
| 1992-01-16 | $18.25 | $19.55 | 26,600 | — | — |
| 1992-01-15 | $18.00 | $19.29 | 66,600 | — | — |
| 1992-01-14 | $17.75 | $19.02 | 91,600 | — | — |
| 1992-01-13 | $17.56 | $18.82 | 24,000 | — | — |
| 1992-01-10 | $17.50 | $18.75 | 67,400 | — | — |
| 1992-01-09 | $17.56 | $18.82 | 55,800 | — | — |
| 1992-01-08 | $17.44 | $18.68 | 66,400 | — | — |
| 1992-01-07 | $17.00 | $18.21 | 50,200 | — | — |
| 1992-01-06 | $16.81 | $18.01 | 95,000 | — | — |
| 1992-01-03 | $16.75 | $17.95 | 47,800 | — | — |
| 1992-01-02 | $16.69 | $17.88 | 67,000 | — | — |