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 | $15.77 | $16.14 | 15,717 | — | — |
| 1992-12-30 | $15.30 | $15.66 | 19,327 | — | — |
| 1992-12-29 | $15.18 | $15.54 | 8,389 | — | — |
| 1992-12-28 | $15.30 | $15.66 | 3,398 | — | — |
| 1992-12-24 | $15.30 | $15.66 | 2,761 | — | — |
| 1992-12-23 | $15.54 | $15.90 | 16,672 | — | — |
| 1992-12-22 | $15.30 | $15.66 | 7,221 | — | — |
| 1992-12-21 | $15.54 | $15.90 | 3,823 | — | — |
| 1992-12-18 | $15.66 | $16.02 | 33,451 | — | — |
| 1992-12-17 | $15.54 | $15.90 | 3,292 | — | — |
| 1992-12-16 | $15.89 | $16.26 | 2,867 | — | — |
| 1992-12-15 | $16.01 | $16.38 | 743 | — | — |
| 1992-12-14 | $16.01 | $16.38 | 2,124 | — | — |
| 1992-12-11 | $16.13 | $16.50 | 5,203 | — | — |
| 1992-12-10 | $16.24 | $16.62 | 8,814 | — | — |
| 1992-12-09 | $16.60 | $16.99 | 6,265 | — | — |
| 1992-12-08 | $16.48 | $16.87 | 90,158 | — | — |
| 1992-12-07 | $16.83 | $17.23 | 3,186 | — | — |
| 1992-12-04 | $16.71 | $17.11 | 4,885 | — | — |
| 1992-12-03 | $16.83 | $17.23 | 4,142 | — | — |
| 1992-12-02 | $17.19 | $17.59 | 4,035 | — | — |
| 1992-12-01 | $17.30 | $17.71 | 637 | — | — |
| 1992-11-30 | $17.19 | $17.59 | 25,168 | — | — |
| 1992-11-27 | $17.07 | $17.47 | 4,460 | — | — |
| 1992-11-25 | $17.42 | $17.83 | 3,504 | — | — |
| 1992-11-24 | $16.95 | $17.35 | 4,779 | — | — |
| 1992-11-23 | $17.42 | $17.83 | 19,646 | — | — |
| 1992-11-20 | $17.42 | $17.83 | 2,761 | — | — |
| 1992-11-19 | $17.30 | $17.71 | 6,796 | — | — |
| 1992-11-18 | $16.60 | $16.96 | 7,434 | — | — |
| 1992-11-17 | $15.77 | $16.12 | 319 | — | — |
| 1992-11-16 | $16.01 | $16.36 | 0 | — | — |
| 1992-11-13 | $16.01 | $16.36 | 11,469 | — | — |
| 1992-11-12 | $15.89 | $16.24 | 3,398 | — | — |
| 1992-11-11 | $15.89 | $16.24 | 3,292 | — | — |
| 1992-11-10 | $16.13 | $16.48 | 531 | — | — |
| 1992-11-09 | $16.36 | $16.72 | 637 | — | — |
| 1992-11-06 | $16.60 | $16.96 | 12,425 | — | — |
| 1992-11-05 | $17.07 | $17.44 | 10,195 | — | — |
| 1992-11-04 | $17.19 | $17.56 | 21,026 | — | — |
| 1992-11-03 | $16.48 | $16.84 | 850 | — | — |
| 1992-11-02 | $16.48 | $16.84 | 850 | — | — |
| 1992-10-30 | $16.48 | $16.84 | 6,159 | — | — |
| 1992-10-29 | $16.48 | $16.84 | 3,823 | — | — |
| 1992-10-28 | $16.48 | $16.84 | 2,336 | — | — |
| 1992-10-27 | $16.60 | $16.96 | 19,752 | — | — |
| 1992-10-26 | $16.01 | $16.36 | 0 | — | — |
| 1992-10-23 | $16.01 | $16.36 | 9,557 | — | — |
| 1992-10-22 | $16.13 | $16.48 | 7,009 | — | — |
| 1992-10-21 | $15.89 | $16.24 | 4,779 | — | — |
| 1992-10-20 | $15.66 | $16.00 | 3,504 | — | — |
| 1992-10-19 | $15.89 | $16.24 | 12,318 | — | — |
| 1992-10-16 | $15.77 | $16.12 | 11,469 | — | — |
| 1992-10-15 | $16.13 | $16.48 | 6,584 | — | — |
| 1992-10-14 | $15.66 | $16.00 | 1,805 | — | — |
| 1992-10-13 | $15.77 | $16.12 | 24,318 | — | — |
| 1992-10-12 | $14.95 | $15.28 | 29,628 | — | — |
| 1992-10-09 | $14.60 | $14.92 | 2,018 | — | — |
| 1992-10-08 | $14.95 | $15.28 | 425 | — | — |
| 1992-10-07 | $15.18 | $15.52 | 3,186 | — | — |
| 1992-10-06 | $14.83 | $15.16 | 3,080 | — | — |
| 1992-10-05 | $14.60 | $14.92 | 4,035 | — | — |
| 1992-10-02 | $15.18 | $15.52 | 1,168 | — | — |
| 1992-10-01 | $15.42 | $15.76 | 5,097 | — | — |
| 1992-09-30 | $15.89 | $16.24 | 9,026 | — | — |
| 1992-09-29 | $15.42 | $15.76 | 5,947 | — | — |
| 1992-09-28 | $15.07 | $15.40 | 9,664 | — | — |
| 1992-09-25 | $14.01 | $14.32 | 25,805 | — | — |
| 1992-09-24 | $15.07 | $15.40 | 2,230 | — | — |
| 1992-09-23 | $15.54 | $15.88 | 850 | — | — |
| 1992-09-22 | $15.66 | $16.00 | 212 | — | — |
| 1992-09-21 | $15.66 | $16.00 | 57,238 | — | — |
| 1992-09-18 | $15.77 | $16.12 | 4,354 | — | — |
| 1992-09-17 | $16.01 | $16.36 | 1,381 | — | — |
| 1992-09-16 | $16.24 | $16.60 | 956 | — | — |
| 1992-09-15 | $16.48 | $16.84 | 637 | — | — |
| 1992-09-14 | $16.48 | $16.84 | 1,593 | — | — |
| 1992-09-11 | $16.48 | $16.84 | 2,973 | — | — |
| 1992-09-10 | $16.48 | $16.84 | 0 | — | — |
| 1992-09-09 | $16.48 | $16.84 | 319 | — | — |
| 1992-09-08 | $16.36 | $16.72 | 5,203 | — | — |
| 1992-09-04 | $16.24 | $16.60 | 637 | — | — |
| 1992-09-03 | $16.01 | $16.36 | 1,168 | — | — |
| 1992-09-02 | $15.89 | $16.24 | 1,168 | — | — |
| 1992-09-01 | $16.01 | $16.36 | 4,672 | — | — |
| 1992-08-31 | $15.66 | $16.00 | 6,690 | — | — |
| 1992-08-28 | $15.66 | $16.00 | 850 | — | — |
| 1992-08-27 | $15.89 | $16.24 | 106 | — | — |
| 1992-08-26 | $15.89 | $16.24 | 1,381 | — | — |
| 1992-08-25 | $15.89 | $16.24 | 9,876 | — | — |
| 1992-08-24 | $15.66 | $16.00 | 2,336 | — | — |
| 1992-08-21 | $16.13 | $16.48 | 212 | — | — |
| 1992-08-20 | $16.24 | $16.60 | 956 | — | — |
| 1992-08-19 | $15.89 | $16.24 | 3,717 | — | — |
| 1992-08-18 | $15.77 | $16.12 | 5,947 | — | — |
| 1992-08-17 | $16.01 | $16.36 | 4,566 | — | — |
| 1992-08-14 | $16.13 | $16.48 | 8,495 | — | — |
| 1992-08-13 | $16.01 | $16.36 | 4,991 | — | — |
| 1992-08-12 | $16.36 | $16.72 | 6,053 | — | — |
| 1992-08-11 | $16.95 | $17.32 | 850 | — | — |
| 1992-08-10 | $16.95 | $17.32 | 319 | — | — |
| 1992-08-07 | $16.95 | $17.32 | 6,584 | — | — |
| 1992-08-06 | $17.19 | $17.56 | 3,717 | — | — |
| 1992-08-05 | $17.54 | $17.92 | 3,186 | — | — |
| 1992-08-04 | $17.30 | $17.68 | 5,416 | — | — |
| 1992-08-03 | $17.19 | $17.56 | 1,274 | — | — |
| 1992-07-31 | $17.42 | $17.80 | 4,779 | — | — |
| 1992-07-30 | $17.66 | $18.04 | 20,283 | — | — |
| 1992-07-29 | $17.89 | $18.29 | 1,381 | — | — |
| 1992-07-28 | $17.89 | $18.29 | 212 | — | — |
| 1992-07-27 | $18.13 | $18.53 | 2,867 | — | — |
| 1992-07-24 | $18.72 | $19.13 | 7,009 | — | — |
| 1992-07-23 | $18.48 | $18.89 | 3,611 | — | — |
| 1992-07-22 | $18.48 | $18.89 | 2,230 | — | — |
| 1992-07-21 | $18.95 | $19.37 | 1,168 | — | — |
| 1992-07-20 | $19.07 | $19.49 | 4,248 | — | — |
| 1992-07-17 | $18.83 | $19.25 | 1,274 | — | — |
| 1992-07-16 | $18.83 | $19.25 | 9,982 | — | — |
| 1992-07-15 | $18.95 | $19.37 | 2,761 | — | — |
| 1992-07-14 | $18.95 | $19.37 | 8,920 | — | — |
| 1992-07-13 | $18.60 | $19.01 | 6,265 | — | — |
| 1992-07-10 | $18.13 | $18.53 | 11,469 | — | — |
| 1992-07-09 | $17.77 | $18.16 | 23,044 | — | — |
| 1992-07-08 | $17.42 | $17.80 | 4,354 | — | — |
| 1992-07-07 | $17.07 | $17.44 | 1,593 | — | — |
| 1992-07-06 | $16.83 | $17.20 | 1,699 | — | — |
| 1992-07-02 | $16.83 | $17.20 | 5,416 | — | — |
| 1992-07-01 | $16.36 | $16.72 | 7,009 | — | — |
| 1992-06-30 | $15.77 | $16.12 | 3,504 | — | — |
| 1992-06-29 | $16.01 | $16.36 | 3,929 | — | — |
| 1992-06-26 | $16.13 | $16.48 | 0 | — | — |
| 1992-06-25 | $16.13 | $16.48 | 0 | — | — |
| 1992-06-24 | $16.13 | $16.48 | 319 | — | — |
| 1992-06-23 | $16.24 | $16.60 | 3,080 | — | — |
| 1992-06-22 | $16.24 | $16.60 | 1,593 | — | — |
| 1992-06-19 | $16.13 | $16.48 | 1,062 | — | — |
| 1992-06-18 | $16.01 | $16.36 | 2,549 | — | — |
| 1992-06-17 | $16.48 | $16.84 | 2,336 | — | — |
| 1992-06-16 | $16.60 | $16.96 | 1,911 | — | — |
| 1992-06-15 | $16.60 | $16.96 | 743 | — | — |
| 1992-06-12 | $16.83 | $17.20 | 212 | — | — |
| 1992-06-11 | $16.60 | $16.96 | 4,566 | — | — |
| 1992-06-10 | $16.83 | $17.20 | 1,062 | — | — |
| 1992-06-09 | $16.71 | $17.08 | 26,548 | — | — |
| 1992-06-08 | $16.48 | $16.84 | 7,434 | — | — |
| 1992-06-05 | $16.83 | $17.20 | 319 | — | — |
| 1992-06-04 | $16.95 | $17.32 | 4,779 | — | — |
| 1992-06-03 | $16.95 | $17.32 | 1,911 | — | — |
| 1992-06-02 | $16.95 | $17.32 | 2,018 | — | — |
| 1992-06-01 | $16.95 | $17.32 | 1,274 | — | — |
| 1992-05-29 | $17.07 | $17.44 | 0 | — | — |
| 1992-05-28 | $17.07 | $17.44 | 425 | — | — |
| 1992-05-27 | $17.19 | $17.56 | 106 | — | — |
| 1992-05-26 | $17.19 | $17.56 | 1,487 | — | — |
| 1992-05-22 | $17.42 | $17.80 | 0 | — | — |
| 1992-05-21 | $17.42 | $17.80 | 11,150 | — | — |
| 1992-05-20 | $17.42 | $17.80 | 2,124 | — | — |
| 1992-05-19 | $17.30 | $17.68 | 11,787 | — | — |
| 1992-05-18 | $17.30 | $17.68 | 5,097 | — | — |
| 1992-05-15 | $17.66 | $17.80 | 4,035 | — | — |
| 1992-05-14 | $18.13 | $18.28 | 743 | — | — |
| 1992-05-13 | $18.25 | $18.40 | 3,186 | — | — |
| 1992-05-12 | $18.36 | $18.52 | 4,035 | — | — |
| 1992-05-11 | $18.36 | $18.52 | 4,566 | — | — |
| 1992-05-08 | $18.25 | $18.40 | 1,381 | — | — |
| 1992-05-07 | $18.25 | $18.40 | 2,442 | — | — |
| 1992-05-06 | $18.25 | $18.40 | 4,991 | — | — |
| 1992-05-05 | $18.60 | $18.75 | 531 | — | — |
| 1992-05-04 | $18.60 | $18.75 | 0 | — | — |
| 1992-05-01 | $18.60 | $18.75 | 2,336 | — | — |
| 1992-04-30 | $18.60 | $18.75 | 531 | — | — |
| 1992-04-29 | $18.83 | $18.99 | 425 | — | — |
| 1992-04-28 | $18.72 | $18.87 | 319 | — | — |
| 1992-04-27 | $18.95 | $19.11 | 2,867 | — | — |
| 1992-04-24 | $19.42 | $19.58 | 850 | — | — |
| 1992-04-23 | $19.54 | $19.70 | 0 | — | — |
| 1992-04-22 | $19.54 | $19.70 | 0 | — | — |
| 1992-04-21 | $19.54 | $19.70 | 212 | — | — |
| 1992-04-20 | $19.30 | $19.47 | 425 | — | — |
| 1992-04-16 | $19.54 | $19.70 | 9,345 | — | — |
| 1992-04-15 | $19.78 | $19.94 | 10,513 | — | — |
| 1992-04-14 | $19.78 | $19.94 | 12,425 | — | — |
| 1992-04-13 | $19.54 | $19.70 | 2,230 | — | — |
| 1992-04-10 | $19.66 | $19.82 | 4,142 | — | — |
| 1992-04-09 | $19.19 | $19.35 | 10,301 | — | — |
| 1992-04-08 | $19.07 | $19.23 | 15,823 | — | — |
| 1992-04-07 | $18.95 | $19.11 | 1,274 | — | — |
| 1992-04-06 | $19.07 | $19.23 | 4,035 | — | — |
| 1992-04-03 | $19.54 | $19.70 | 3,080 | — | — |
| 1992-04-02 | $19.30 | $19.47 | 2,124 | — | — |
| 1992-04-01 | $19.54 | $19.70 | 1,381 | — | — |
| 1992-03-31 | $19.78 | $19.94 | 531 | — | — |
| 1992-03-30 | $20.01 | $20.18 | 1,699 | — | — |
| 1992-03-27 | $20.13 | $20.30 | 637 | — | — |
| 1992-03-26 | $20.13 | $20.30 | 4,991 | — | — |
| 1992-03-25 | $20.13 | $20.30 | 1,699 | — | — |
| 1992-03-24 | $20.25 | $20.42 | 7,540 | — | — |
| 1992-03-23 | $19.66 | $19.82 | 319 | — | — |
| 1992-03-20 | $19.78 | $19.94 | 11,681 | — | — |
| 1992-03-19 | $19.54 | $19.70 | 12,212 | — | — |
| 1992-03-18 | $18.83 | $18.99 | 2,018 | — | — |
| 1992-03-17 | $18.83 | $18.99 | 3,504 | — | — |
| 1992-03-16 | $18.83 | $18.99 | 0 | — | — |
| 1992-03-13 | $18.83 | $18.99 | 319 | — | — |
| 1992-03-12 | $18.95 | $19.11 | 4,885 | — | — |
| 1992-03-11 | $18.95 | $19.11 | 319 | — | — |
| 1992-03-10 | $18.95 | $19.11 | 2,655 | — | — |
| 1992-03-09 | $18.72 | $18.87 | 1,062 | — | — |
| 1992-03-06 | $18.83 | $18.99 | 2,867 | — | — |
| 1992-03-05 | $18.72 | $18.87 | 14,124 | — | — |
| 1992-03-04 | $18.72 | $18.87 | 3,929 | — | — |
| 1992-03-03 | $18.72 | $18.87 | 5,203 | — | — |
| 1992-03-02 | $18.13 | $18.28 | 9,345 | — | — |
| 1992-02-28 | $17.89 | $18.04 | 4,885 | — | — |
| 1992-02-27 | $18.48 | $18.63 | 212 | — | — |
| 1992-02-26 | $18.72 | $18.87 | 6,584 | — | — |
| 1992-02-25 | $18.72 | $18.87 | 4,035 | — | — |
| 1992-02-24 | $18.95 | $19.11 | 2,124 | — | — |
| 1992-02-21 | $19.07 | $19.23 | 1,593 | — | — |
| 1992-02-20 | $18.83 | $18.99 | 3,717 | — | — |
| 1992-02-19 | $18.36 | $18.52 | 1,699 | — | — |
| 1992-02-18 | $18.25 | $18.40 | 13,593 | — | — |
| 1992-02-14 | $19.07 | $19.23 | 2,867 | — | — |
| 1992-02-13 | $19.42 | $19.58 | 8,177 | — | — |
| 1992-02-12 | $19.42 | $19.58 | 425 | — | — |
| 1992-02-11 | $19.42 | $19.58 | 3,186 | — | — |
| 1992-02-10 | $19.07 | $19.23 | 1,699 | — | — |
| 1992-02-07 | $19.30 | $19.47 | 5,628 | — | — |
| 1992-02-06 | $19.30 | $19.47 | 2,018 | — | — |
| 1992-02-05 | $19.66 | $19.82 | 12,212 | — | — |
| 1992-02-04 | $19.78 | $19.94 | 5,841 | — | — |
| 1992-02-03 | $19.78 | $19.94 | 6,584 | — | — |
| 1992-01-31 | $20.13 | $20.30 | 8,283 | — | — |
| 1992-01-30 | $19.66 | $19.82 | 6,265 | — | — |
| 1992-01-29 | $20.01 | $20.18 | 9,133 | — | — |
| 1992-01-28 | $20.13 | $20.30 | 8,389 | — | — |
| 1992-01-27 | $19.89 | $20.06 | 6,053 | — | — |
| 1992-01-24 | $20.01 | $20.18 | 3,717 | — | — |
| 1992-01-23 | $19.66 | $19.82 | 9,770 | — | — |
| 1992-01-22 | $19.66 | $19.82 | 10,832 | — | — |
| 1992-01-21 | $19.42 | $19.58 | 4,885 | — | — |
| 1992-01-20 | $19.19 | $19.35 | 8,708 | — | — |
| 1992-01-17 | $18.72 | $18.87 | 3,929 | — | — |
| 1992-01-16 | $18.13 | $18.28 | 13,805 | — | — |
| 1992-01-15 | $18.25 | $18.40 | 4,354 | — | — |
| 1992-01-14 | $18.83 | $18.99 | 1,593 | — | — |
| 1992-01-13 | $19.07 | $19.23 | 14,761 | — | — |
| 1992-01-10 | $19.30 | $19.47 | 26,867 | — | — |
| 1992-01-09 | $20.48 | $20.65 | 32,601 | — | — |
| 1992-01-08 | $20.25 | $20.42 | 13,274 | — | — |
| 1992-01-07 | $18.60 | $18.75 | 7,964 | — | — |
| 1992-01-06 | $18.60 | $18.75 | 15,929 | — | — |
| 1992-01-03 | $18.72 | $18.87 | 44,282 | — | — |
| 1992-01-02 | $18.60 | $18.75 | 38,017 | — | — |