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 | $13.96 | $13.96 | 158,625 | — | — |
| 1992-12-30 | $13.96 | $13.96 | 186,975 | — | — |
| 1992-12-29 | $13.96 | $13.96 | 289,575 | — | — |
| 1992-12-28 | $13.89 | $13.89 | 298,013 | — | — |
| 1992-12-24 | $13.78 | $13.78 | 71,213 | — | — |
| 1992-12-23 | $13.63 | $13.63 | 141,750 | — | — |
| 1992-12-22 | $13.70 | $13.70 | 370,913 | — | — |
| 1992-12-21 | $13.67 | $13.67 | 307,463 | — | — |
| 1992-12-18 | $13.41 | $13.41 | 686,813 | — | — |
| 1992-12-17 | $13.26 | $13.26 | 667,913 | — | — |
| 1992-12-16 | $13.26 | $13.26 | 175,838 | — | — |
| 1992-12-15 | $13.30 | $13.30 | 203,850 | — | — |
| 1992-12-14 | $13.22 | $13.22 | 275,738 | — | — |
| 1992-12-11 | $13.15 | $13.15 | 107,663 | — | — |
| 1992-12-10 | $13.07 | $13.07 | 180,563 | — | — |
| 1992-12-09 | $13.33 | $13.33 | 135,000 | — | — |
| 1992-12-08 | $13.33 | $13.33 | 355,050 | — | — |
| 1992-12-07 | $13.33 | $13.33 | 289,238 | — | — |
| 1992-12-04 | $13.15 | $13.15 | 104,963 | — | — |
| 1992-12-03 | $13.26 | $13.26 | 187,313 | — | — |
| 1992-12-02 | $13.33 | $13.33 | 367,538 | — | — |
| 1992-12-01 | $13.22 | $13.22 | 142,763 | — | — |
| 1992-11-30 | $13.33 | $13.33 | 112,725 | — | — |
| 1992-11-27 | $13.26 | $13.26 | 76,275 | — | — |
| 1992-11-25 | $13.26 | $13.26 | 482,963 | — | — |
| 1992-11-24 | $13.30 | $13.30 | 483,975 | — | — |
| 1992-11-23 | $13.04 | $13.04 | 170,100 | — | — |
| 1992-11-20 | $12.96 | $12.96 | 253,125 | — | — |
| 1992-11-19 | $13.04 | $13.04 | 355,725 | — | — |
| 1992-11-18 | $13.04 | $13.04 | 163,350 | — | — |
| 1992-11-17 | $13.07 | $13.07 | 177,525 | — | — |
| 1992-11-16 | $13.07 | $13.07 | 585,225 | — | — |
| 1992-11-13 | $13.00 | $13.00 | 339,863 | — | — |
| 1992-11-12 | $13.11 | $13.11 | 150,188 | — | — |
| 1992-11-11 | $13.26 | $13.26 | 483,638 | — | — |
| 1992-11-10 | $13.26 | $13.26 | 704,363 | — | — |
| 1992-11-09 | $13.19 | $13.19 | 635,175 | — | — |
| 1992-11-06 | $12.93 | $12.93 | 190,350 | — | — |
| 1992-11-05 | $13.00 | $13.00 | 268,988 | — | — |
| 1992-11-04 | $13.00 | $13.00 | 144,450 | — | — |
| 1992-11-03 | $13.00 | $13.00 | 228,150 | — | — |
| 1992-11-02 | $12.85 | $12.85 | 118,463 | — | — |
| 1992-10-30 | $12.89 | $12.89 | 116,100 | — | — |
| 1992-10-29 | $12.85 | $12.85 | 137,025 | — | — |
| 1992-10-28 | $12.81 | $12.81 | 144,450 | — | — |
| 1992-10-27 | $12.67 | $12.67 | 136,350 | — | — |
| 1992-10-26 | $12.89 | $12.89 | 476,550 | — | — |
| 1992-10-23 | $12.70 | $12.70 | 351,338 | — | — |
| 1992-10-22 | $12.74 | $12.74 | 328,050 | — | — |
| 1992-10-21 | $12.59 | $12.59 | 367,875 | — | — |
| 1992-10-20 | $12.52 | $12.52 | 217,350 | — | — |
| 1992-10-19 | $12.41 | $12.41 | 150,525 | — | — |
| 1992-10-16 | $12.44 | $12.44 | 93,825 | — | — |
| 1992-10-15 | $12.44 | $12.44 | 87,075 | — | — |
| 1992-10-14 | $12.48 | $12.48 | 214,988 | — | — |
| 1992-10-13 | $12.41 | $12.41 | 249,750 | — | — |
| 1992-10-12 | $12.56 | $12.56 | 64,463 | — | — |
| 1992-10-09 | $12.48 | $12.48 | 92,475 | — | — |
| 1992-10-08 | $12.67 | $12.67 | 406,350 | — | — |
| 1992-10-07 | $12.56 | $12.56 | 596,025 | — | — |
| 1992-10-06 | $12.26 | $12.26 | 243,338 | — | — |
| 1992-10-05 | $12.07 | $12.07 | 302,063 | — | — |
| 1992-10-02 | $12.07 | $12.07 | 188,663 | — | — |
| 1992-10-01 | $12.30 | $12.30 | 100,575 | — | — |
| 1992-09-30 | $12.26 | $12.26 | 381,038 | — | — |
| 1992-09-29 | $12.07 | $12.07 | 148,163 | — | — |
| 1992-09-28 | $11.85 | $11.85 | 83,025 | — | — |
| 1992-09-25 | $11.96 | $11.96 | 85,725 | — | — |
| 1992-09-24 | $12.00 | $12.00 | 109,350 | — | — |
| 1992-09-23 | $12.00 | $12.00 | 104,625 | — | — |
| 1992-09-22 | $12.19 | $12.19 | 146,138 | — | — |
| 1992-09-21 | $12.15 | $12.15 | 199,800 | — | — |
| 1992-09-18 | $12.11 | $12.11 | 133,650 | — | — |
| 1992-09-17 | $12.07 | $12.07 | 76,613 | — | — |
| 1992-09-16 | $12.04 | $12.04 | 49,613 | — | — |
| 1992-09-15 | $12.15 | $12.15 | 224,438 | — | — |
| 1992-09-14 | $12.26 | $12.26 | 427,275 | — | — |
| 1992-09-11 | $12.15 | $12.15 | 521,100 | — | — |
| 1992-09-10 | $11.85 | $11.85 | 96,525 | — | — |
| 1992-09-09 | $11.85 | $11.85 | 124,200 | — | — |
| 1992-09-08 | $11.74 | $11.74 | 129,938 | — | — |
| 1992-09-04 | $11.78 | $11.78 | 180,225 | — | — |
| 1992-09-03 | $11.78 | $11.78 | 123,188 | — | — |
| 1992-09-02 | $11.78 | $11.78 | 307,125 | — | — |
| 1992-09-01 | $11.81 | $11.81 | 713,813 | — | — |
| 1992-08-31 | $11.67 | $11.67 | 136,350 | — | — |
| 1992-08-28 | $11.52 | $11.52 | 78,300 | — | — |
| 1992-08-27 | $11.44 | $11.44 | 214,988 | — | — |
| 1992-08-26 | $11.37 | $11.37 | 163,688 | — | — |
| 1992-08-25 | $11.33 | $11.33 | 213,975 | — | — |
| 1992-08-24 | $11.41 | $11.41 | 136,013 | — | — |
| 1992-08-21 | $11.44 | $11.44 | 120,150 | — | — |
| 1992-08-20 | $11.48 | $11.48 | 111,713 | — | — |
| 1992-08-19 | $11.48 | $11.48 | 66,825 | — | — |
| 1992-08-18 | $11.56 | $11.56 | 324,675 | — | — |
| 1992-08-17 | $11.56 | $11.56 | 152,888 | — | — |
| 1992-08-14 | $11.44 | $11.44 | 126,225 | — | — |
| 1992-08-13 | $11.44 | $11.44 | 123,863 | — | — |
| 1992-08-12 | $11.41 | $11.41 | 354,713 | — | — |
| 1992-08-11 | $11.33 | $11.33 | 248,400 | — | — |
| 1992-08-10 | $11.33 | $11.33 | 205,538 | — | — |
| 1992-08-07 | $11.44 | $11.44 | 341,550 | — | — |
| 1992-08-06 | $11.52 | $11.52 | 122,513 | — | — |
| 1992-08-05 | $11.52 | $11.52 | 283,500 | — | — |
| 1992-08-04 | $11.48 | $11.48 | 253,800 | — | — |
| 1992-08-03 | $11.63 | $11.63 | 77,963 | — | — |
| 1992-07-31 | $11.78 | $11.78 | 240,300 | — | — |
| 1992-07-30 | $11.78 | $11.78 | 524,138 | — | — |
| 1992-07-29 | $11.74 | $11.74 | 212,963 | — | — |
| 1992-07-28 | $11.37 | $11.37 | 151,538 | — | — |
| 1992-07-27 | $11.26 | $11.26 | 333,788 | — | — |
| 1992-07-24 | $11.44 | $11.44 | 156,938 | — | — |
| 1992-07-23 | $11.37 | $11.37 | 58,725 | — | — |
| 1992-07-22 | $11.26 | $11.26 | 121,163 | — | — |
| 1992-07-21 | $11.63 | $11.63 | 90,788 | — | — |
| 1992-07-20 | $11.81 | $11.81 | 104,963 | — | — |
| 1992-07-17 | $11.89 | $11.89 | 224,775 | — | — |
| 1992-07-16 | $11.89 | $11.89 | 648,338 | — | — |
| 1992-07-15 | $11.78 | $11.78 | 1,805,288 | — | — |
| 1992-07-14 | $12.56 | $12.56 | 282,825 | — | — |
| 1992-07-13 | $12.59 | $12.59 | 39,825 | — | — |
| 1992-07-10 | $12.41 | $12.41 | 89,100 | — | — |
| 1992-07-09 | $12.41 | $12.41 | 101,588 | — | — |
| 1992-07-08 | $12.41 | $12.41 | 287,550 | — | — |
| 1992-07-07 | $12.22 | $12.22 | 410,738 | — | — |
| 1992-07-06 | $12.37 | $12.37 | 178,538 | — | — |
| 1992-07-02 | $12.26 | $12.26 | 120,150 | — | — |
| 1992-07-01 | $12.22 | $12.22 | 129,600 | — | — |
| 1992-06-30 | $12.07 | $12.07 | 102,600 | — | — |
| 1992-06-29 | $12.19 | $12.19 | 74,250 | — | — |
| 1992-06-26 | $12.00 | $12.00 | 80,325 | — | — |
| 1992-06-25 | $11.89 | $11.89 | 63,113 | — | — |
| 1992-06-24 | $11.89 | $11.89 | 178,875 | — | — |
| 1992-06-23 | $12.07 | $12.07 | 160,313 | — | — |
| 1992-06-22 | $12.04 | $12.04 | 87,075 | — | — |
| 1992-06-19 | $12.30 | $12.30 | 110,025 | — | — |
| 1992-06-18 | $12.22 | $12.22 | 167,063 | — | — |
| 1992-06-17 | $12.19 | $12.19 | 267,975 | — | — |
| 1992-06-16 | $12.63 | $12.63 | 63,450 | — | — |
| 1992-06-15 | $12.78 | $12.78 | 90,450 | — | — |
| 1992-06-12 | $12.63 | $12.63 | 150,188 | — | — |
| 1992-06-11 | $12.48 | $12.48 | 97,200 | — | — |
| 1992-06-10 | $12.44 | $12.44 | 123,188 | — | — |
| 1992-06-09 | $12.44 | $12.44 | 137,025 | — | — |
| 1992-06-08 | $12.48 | $12.48 | 202,838 | — | — |
| 1992-06-05 | $12.59 | $12.59 | 93,825 | — | — |
| 1992-06-04 | $12.59 | $12.59 | 135,338 | — | — |
| 1992-06-03 | $12.70 | $12.70 | 172,463 | — | — |
| 1992-06-02 | $12.67 | $12.67 | 118,800 | — | — |
| 1992-06-01 | $12.48 | $12.48 | 295,650 | — | — |
| 1992-05-29 | $12.48 | $12.48 | 79,650 | — | — |
| 1992-05-28 | $12.56 | $12.56 | 190,350 | — | — |
| 1992-05-27 | $12.52 | $12.52 | 147,488 | — | — |
| 1992-05-26 | $12.52 | $12.52 | 94,838 | — | — |
| 1992-05-22 | $12.67 | $12.67 | 363,150 | — | — |
| 1992-05-21 | $12.63 | $12.63 | 225,113 | — | — |
| 1992-05-20 | $12.41 | $12.41 | 164,700 | — | — |
| 1992-05-19 | $12.41 | $12.41 | 199,800 | — | — |
| 1992-05-18 | $12.11 | $12.11 | 103,275 | — | — |
| 1992-05-15 | $12.07 | $12.07 | 143,438 | — | — |
| 1992-05-14 | $12.15 | $12.15 | 110,700 | — | — |
| 1992-05-13 | $12.37 | $12.37 | 94,838 | — | — |
| 1992-05-12 | $12.30 | $12.30 | 83,363 | — | — |
| 1992-05-11 | $12.37 | $12.37 | 51,975 | — | — |
| 1992-05-08 | $12.44 | $12.44 | 84,375 | — | — |
| 1992-05-07 | $12.44 | $12.44 | 310,163 | — | — |
| 1992-05-06 | $12.44 | $12.44 | 154,913 | — | — |
| 1992-05-05 | $12.33 | $12.33 | 203,850 | — | — |
| 1992-05-04 | $12.22 | $12.22 | 96,863 | — | — |
| 1992-05-01 | $12.41 | $12.41 | 49,613 | — | — |
| 1992-04-30 | $12.41 | $12.41 | 311,513 | — | — |
| 1992-04-29 | $12.37 | $12.37 | 295,988 | — | — |
| 1992-04-28 | $12.19 | $12.19 | 181,913 | — | — |
| 1992-04-27 | $12.00 | $12.00 | 133,650 | — | — |
| 1992-04-24 | $12.22 | $12.22 | 156,600 | — | — |
| 1992-04-23 | $12.70 | $12.70 | 305,775 | — | — |
| 1992-04-22 | $12.78 | $12.78 | 135,000 | — | — |
| 1992-04-21 | $12.74 | $12.74 | 71,550 | — | — |
| 1992-04-20 | $12.70 | $12.70 | 93,825 | — | — |
| 1992-04-16 | $12.70 | $12.70 | 105,975 | — | — |
| 1992-04-15 | $12.74 | $12.74 | 325,350 | — | — |
| 1992-04-14 | $12.89 | $12.89 | 194,063 | — | — |
| 1992-04-13 | $12.52 | $12.52 | 178,200 | — | — |
| 1992-04-10 | $12.26 | $12.26 | 88,088 | — | — |
| 1992-04-09 | $12.04 | $12.04 | 127,913 | — | — |
| 1992-04-08 | $12.00 | $12.00 | 375,975 | — | — |
| 1992-04-07 | $12.19 | $12.19 | 181,913 | — | — |
| 1992-04-06 | $11.85 | $11.85 | 533,925 | — | — |
| 1992-04-03 | $11.48 | $11.48 | 245,025 | — | — |
| 1992-04-02 | $11.59 | $11.59 | 144,113 | — | — |
| 1992-04-01 | $11.56 | $11.56 | 224,100 | — | — |
| 1992-03-31 | $11.37 | $11.37 | 570,375 | — | — |
| 1992-03-30 | $11.44 | $11.44 | 370,913 | — | — |
| 1992-03-27 | $11.78 | $11.78 | 261,900 | — | — |
| 1992-03-26 | $11.85 | $11.85 | 348,300 | — | — |
| 1992-03-25 | $11.89 | $11.89 | 190,013 | — | — |
| 1992-03-24 | $12.00 | $12.00 | 304,763 | — | — |
| 1992-03-23 | $12.00 | $12.00 | 286,200 | — | — |
| 1992-03-20 | $11.96 | $11.96 | 139,050 | — | — |
| 1992-03-19 | $12.11 | $12.11 | 658,463 | — | — |
| 1992-03-18 | $12.22 | $12.22 | 167,738 | — | — |
| 1992-03-17 | $12.30 | $12.30 | 237,263 | — | — |
| 1992-03-16 | $12.19 | $12.19 | 210,600 | — | — |
| 1992-03-13 | $12.37 | $12.37 | 381,713 | — | — |
| 1992-03-12 | $12.26 | $12.26 | 281,813 | — | — |
| 1992-03-11 | $12.56 | $12.56 | 100,913 | — | — |
| 1992-03-10 | $12.74 | $12.74 | 320,963 | — | — |
| 1992-03-09 | $12.63 | $12.63 | 148,163 | — | — |
| 1992-03-06 | $12.52 | $12.52 | 260,213 | — | — |
| 1992-03-05 | $12.74 | $12.74 | 97,538 | — | — |
| 1992-03-04 | $12.85 | $12.85 | 113,400 | — | — |
| 1992-03-03 | $12.89 | $12.89 | 612,563 | — | — |
| 1992-03-02 | $12.74 | $12.74 | 664,200 | — | — |
| 1992-02-28 | $12.59 | $12.59 | 427,950 | — | — |
| 1992-02-27 | $12.70 | $12.70 | 427,275 | — | — |
| 1992-02-26 | $12.78 | $12.78 | 1,973,700 | — | — |
| 1992-02-25 | $12.78 | $12.78 | 135,675 | — | — |
| 1992-02-24 | $13.30 | $13.30 | 129,938 | — | — |
| 1992-02-21 | $13.37 | $13.37 | 517,388 | — | — |
| 1992-02-20 | $13.63 | $13.63 | 162,675 | — | — |
| 1992-02-19 | $13.70 | $13.70 | 301,388 | — | — |
| 1992-02-18 | $13.78 | $13.78 | 473,850 | — | — |
| 1992-02-14 | $13.74 | $13.74 | 89,100 | — | — |
| 1992-02-13 | $13.74 | $13.74 | 189,000 | — | — |
| 1992-02-12 | $13.96 | $13.96 | 213,975 | — | — |
| 1992-02-11 | $14.00 | $14.00 | 186,975 | — | — |
| 1992-02-10 | $13.67 | $13.67 | 185,963 | — | — |
| 1992-02-07 | $13.59 | $13.59 | 253,463 | — | — |
| 1992-02-06 | $13.48 | $13.48 | 310,163 | — | — |
| 1992-02-05 | $13.48 | $13.48 | 375,975 | — | — |
| 1992-02-04 | $13.44 | $13.44 | 51,300 | — | — |
| 1992-02-03 | $13.41 | $13.41 | 120,150 | — | — |
| 1992-01-31 | $13.37 | $13.37 | 126,900 | — | — |
| 1992-01-30 | $13.30 | $13.30 | 100,575 | — | — |
| 1992-01-29 | $13.26 | $13.26 | 326,025 | — | — |
| 1992-01-28 | $13.19 | $13.19 | 85,388 | — | — |
| 1992-01-27 | $12.93 | $12.93 | 93,150 | — | — |
| 1992-01-24 | $12.89 | $12.89 | 70,538 | — | — |
| 1992-01-23 | $12.89 | $12.89 | 235,575 | — | — |
| 1992-01-22 | $13.15 | $13.15 | 214,313 | — | — |
| 1992-01-21 | $13.19 | $13.19 | 281,138 | — | — |
| 1992-01-20 | $13.48 | $13.48 | 191,363 | — | — |
| 1992-01-17 | $13.63 | $13.63 | 138,375 | — | — |
| 1992-01-16 | $13.67 | $13.67 | 204,525 | — | — |
| 1992-01-15 | $13.74 | $13.74 | 131,963 | — | — |
| 1992-01-14 | $13.52 | $13.52 | 188,663 | — | — |
| 1992-01-13 | $13.48 | $13.48 | 76,950 | — | — |
| 1992-01-10 | $13.52 | $13.52 | 85,050 | — | — |
| 1992-01-09 | $13.74 | $13.74 | 108,000 | — | — |
| 1992-01-08 | $13.78 | $13.78 | 268,650 | — | — |
| 1992-01-07 | $13.59 | $13.59 | 536,288 | — | — |
| 1992-01-06 | $13.67 | $13.67 | 119,475 | — | — |
| 1992-01-03 | $13.59 | $13.59 | 154,913 | — | — |
| 1992-01-02 | $13.70 | $13.70 | 162,675 | — | — |