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
- 1986-12-26 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 | $15.25 | $30.13 | 3,400 | — | — |
| 1992-12-30 | $15.00 | $29.64 | 43,000 | — | — |
| 1992-12-29 | $15.25 | $30.13 | 15,500 | — | — |
| 1992-12-28 | $14.88 | $29.39 | 3,200 | — | — |
| 1992-12-24 | $15.00 | $29.64 | 500 | — | — |
| 1992-12-23 | $15.25 | $30.13 | 9,000 | — | — |
| 1992-12-22 | $15.13 | $29.88 | 800 | — | — |
| 1992-12-21 | $15.13 | $29.88 | 5,800 | — | — |
| 1992-12-18 | $15.00 | $29.64 | 3,100 | — | — |
| 1992-12-17 | $14.88 | $29.39 | 4,100 | — | — |
| 1992-12-16 | $15.13 | $29.88 | 30,200 | — | — |
| 1992-12-15 | $15.00 | $29.64 | 8,400 | — | — |
| 1992-12-14 | $15.00 | $29.64 | 17,200 | — | — |
| 1992-12-11 | $15.50 | $29.81 | 11,000 | — | — |
| 1992-12-10 | $15.63 | $30.05 | 7,700 | — | — |
| 1992-12-09 | $15.50 | $29.81 | 10,700 | — | — |
| 1992-12-08 | $15.75 | $30.30 | 14,100 | — | — |
| 1992-12-07 | $15.50 | $29.81 | 21,500 | — | — |
| 1992-12-04 | $15.50 | $29.81 | 6,300 | — | — |
| 1992-12-03 | $15.38 | $29.57 | 12,100 | — | — |
| 1992-12-02 | $15.25 | $29.33 | 5,000 | — | — |
| 1992-12-01 | $15.25 | $29.33 | 82,600 | — | — |
| 1992-11-30 | $14.88 | $28.61 | 6,500 | — | — |
| 1992-11-27 | $15.00 | $28.85 | 2,300 | — | — |
| 1992-11-25 | $15.00 | $28.85 | 2,800 | — | — |
| 1992-11-24 | $15.25 | $29.33 | 13,800 | — | — |
| 1992-11-23 | $15.38 | $29.57 | 4,000 | — | — |
| 1992-11-20 | $15.38 | $29.57 | 7,400 | — | — |
| 1992-11-19 | $15.25 | $29.33 | 14,700 | — | — |
| 1992-11-18 | $14.75 | $28.37 | 38,500 | — | — |
| 1992-11-17 | $14.75 | $28.37 | 4,000 | — | — |
| 1992-11-16 | $14.75 | $28.37 | 20,200 | — | — |
| 1992-11-13 | $14.75 | $28.37 | 37,300 | — | — |
| 1992-11-12 | $14.25 | $27.41 | 122,100 | — | — |
| 1992-11-11 | $14.75 | $28.37 | 28,500 | — | — |
| 1992-11-10 | $14.63 | $28.13 | 93,400 | — | — |
| 1992-11-09 | $15.00 | $28.85 | 15,200 | — | — |
| 1992-11-06 | $15.38 | $29.57 | 2,200 | — | — |
| 1992-11-05 | $15.38 | $29.57 | 4,400 | — | — |
| 1992-11-04 | $15.38 | $29.57 | 2,200 | — | — |
| 1992-11-03 | $15.38 | $29.57 | 5,100 | — | — |
| 1992-11-02 | $15.38 | $29.57 | 3,500 | — | — |
| 1992-10-30 | $15.38 | $29.57 | 4,000 | — | — |
| 1992-10-29 | $15.25 | $29.33 | 20,600 | — | — |
| 1992-10-28 | $15.63 | $30.05 | 5,500 | — | — |
| 1992-10-27 | $16.00 | $30.78 | 10,900 | — | — |
| 1992-10-26 | $16.13 | $31.02 | 6,200 | — | — |
| 1992-10-23 | $16.13 | $31.02 | 8,600 | — | — |
| 1992-10-22 | $16.00 | $30.78 | 9,800 | — | — |
| 1992-10-21 | $15.75 | $30.30 | 6,700 | — | — |
| 1992-10-20 | $15.75 | $30.30 | 3,900 | — | — |
| 1992-10-19 | $15.50 | $29.81 | 6,400 | — | — |
| 1992-10-16 | $15.38 | $29.57 | 2,800 | — | — |
| 1992-10-15 | $15.63 | $30.05 | 6,700 | — | — |
| 1992-10-14 | $15.38 | $29.57 | 7,400 | — | — |
| 1992-10-13 | $15.50 | $29.81 | 21,900 | — | — |
| 1992-10-12 | $15.75 | $30.30 | 13,000 | — | — |
| 1992-10-09 | $15.38 | $29.57 | 4,300 | — | — |
| 1992-10-08 | $15.38 | $29.57 | 3,300 | — | — |
| 1992-10-07 | $15.38 | $29.57 | 13,600 | — | — |
| 1992-10-06 | $15.38 | $29.57 | 24,000 | — | — |
| 1992-10-05 | $15.38 | $29.57 | 53,400 | — | — |
| 1992-10-02 | $15.88 | $30.54 | 31,400 | — | — |
| 1992-10-01 | $16.63 | $31.98 | 5,200 | — | — |
| 1992-09-30 | $16.63 | $31.98 | 29,900 | — | — |
| 1992-09-29 | $16.13 | $31.02 | 4,000 | — | — |
| 1992-09-28 | $16.13 | $31.02 | 15,200 | — | — |
| 1992-09-25 | $15.88 | $30.54 | 5,600 | — | — |
| 1992-09-24 | $16.13 | $31.02 | 55,300 | — | — |
| 1992-09-23 | $16.25 | $31.26 | 13,900 | — | — |
| 1992-09-22 | $16.25 | $31.26 | 15,600 | — | — |
| 1992-09-21 | $16.38 | $31.50 | 14,200 | — | — |
| 1992-09-18 | $16.38 | $31.50 | 12,500 | — | — |
| 1992-09-17 | $16.13 | $31.02 | 13,700 | — | — |
| 1992-09-16 | $16.38 | $31.50 | 16,700 | — | — |
| 1992-09-15 | $16.25 | $31.26 | 6,800 | — | — |
| 1992-09-14 | $16.63 | $31.19 | 21,100 | — | — |
| 1992-09-11 | $16.63 | $31.19 | 8,900 | — | — |
| 1992-09-10 | $16.88 | $31.66 | 8,700 | — | — |
| 1992-09-09 | $16.75 | $31.42 | 17,300 | — | — |
| 1992-09-08 | $16.88 | $31.66 | 29,000 | — | — |
| 1992-09-04 | $16.88 | $31.66 | 11,700 | — | — |
| 1992-09-03 | $17.00 | $31.89 | 12,400 | — | — |
| 1992-09-02 | $16.75 | $31.42 | 10,800 | — | — |
| 1992-09-01 | $16.75 | $31.42 | 16,600 | — | — |
| 1992-08-31 | $17.00 | $31.89 | 16,200 | — | — |
| 1992-08-28 | $16.75 | $31.42 | 18,500 | — | — |
| 1992-08-27 | $16.50 | $30.96 | 28,200 | — | — |
| 1992-08-26 | $16.50 | $30.96 | 48,300 | — | — |
| 1992-08-25 | $16.75 | $31.42 | 62,100 | — | — |
| 1992-08-24 | $16.50 | $30.96 | 80,300 | — | — |
| 1992-08-21 | $17.38 | $32.60 | 15,800 | — | — |
| 1992-08-20 | $17.63 | $33.07 | 9,300 | — | — |
| 1992-08-19 | $17.75 | $33.30 | 3,200 | — | — |
| 1992-08-18 | $17.75 | $33.30 | 9,700 | — | — |
| 1992-08-17 | $17.88 | $33.53 | 126,000 | — | — |
| 1992-08-14 | $17.88 | $33.53 | 13,400 | — | — |
| 1992-08-13 | $17.75 | $33.30 | 13,100 | — | — |
| 1992-08-12 | $17.75 | $33.30 | 6,700 | — | — |
| 1992-08-11 | $18.00 | $33.77 | 6,200 | — | — |
| 1992-08-10 | $17.63 | $33.07 | 9,200 | — | — |
| 1992-08-07 | $17.63 | $33.07 | 7,100 | — | — |
| 1992-08-06 | $17.63 | $33.07 | 12,700 | — | — |
| 1992-08-05 | $17.63 | $33.07 | 15,400 | — | — |
| 1992-08-04 | $17.63 | $33.07 | 14,400 | — | — |
| 1992-08-03 | $17.75 | $33.30 | 2,100 | — | — |
| 1992-07-31 | $17.88 | $33.53 | 7,600 | — | — |
| 1992-07-30 | $18.00 | $33.77 | 3,800 | — | — |
| 1992-07-29 | $18.00 | $33.77 | 5,900 | — | — |
| 1992-07-28 | $18.13 | $34.00 | 4,800 | — | — |
| 1992-07-27 | $18.00 | $33.77 | 7,700 | — | — |
| 1992-07-24 | $18.25 | $34.24 | 3,400 | — | — |
| 1992-07-23 | $18.13 | $34.00 | 12,000 | — | — |
| 1992-07-22 | $18.00 | $33.77 | 4,400 | — | — |
| 1992-07-21 | $18.13 | $34.00 | 6,600 | — | — |
| 1992-07-20 | $18.25 | $34.24 | 9,100 | — | — |
| 1992-07-17 | $18.00 | $33.77 | 6,500 | — | — |
| 1992-07-16 | $18.38 | $34.47 | 8,400 | — | — |
| 1992-07-15 | $17.75 | $33.30 | 7,600 | — | — |
| 1992-07-14 | $17.50 | $32.83 | 15,600 | — | — |
| 1992-07-13 | $17.25 | $32.36 | 4,200 | — | — |
| 1992-07-10 | $17.25 | $32.36 | 17,000 | — | — |
| 1992-07-09 | $16.75 | $31.42 | 4,900 | — | — |
| 1992-07-08 | $16.50 | $30.96 | 8,400 | — | — |
| 1992-07-07 | $16.63 | $31.19 | 10,900 | — | — |
| 1992-07-06 | $17.00 | $31.89 | 7,600 | — | — |
| 1992-07-02 | $17.00 | $31.89 | 15,700 | — | — |
| 1992-07-01 | $17.00 | $31.89 | 11,800 | — | — |
| 1992-06-30 | $16.75 | $31.42 | 44,100 | — | — |
| 1992-06-29 | $17.13 | $32.13 | 4,800 | — | — |
| 1992-06-26 | $17.25 | $32.36 | 5,600 | — | — |
| 1992-06-25 | $17.25 | $32.36 | 8,700 | — | — |
| 1992-06-24 | $17.13 | $32.13 | 10,700 | — | — |
| 1992-06-23 | $17.25 | $32.36 | 6,000 | — | — |
| 1992-06-22 | $17.25 | $32.36 | 3,100 | — | — |
| 1992-06-19 | $17.50 | $32.83 | 3,100 | — | — |
| 1992-06-18 | $17.50 | $32.83 | 6,000 | — | — |
| 1992-06-17 | $17.38 | $32.60 | 4,800 | — | — |
| 1992-06-16 | $17.38 | $32.60 | 3,800 | — | — |
| 1992-06-15 | $17.50 | $32.83 | 6,800 | — | — |
| 1992-06-12 | $17.25 | $32.36 | 5,500 | — | — |
| 1992-06-11 | $17.25 | $32.36 | 17,100 | — | — |
| 1992-06-10 | $17.38 | $32.60 | 8,100 | — | — |
| 1992-06-09 | $17.50 | $32.83 | 4,800 | — | — |
| 1992-06-08 | $17.63 | $32.30 | 22,600 | — | — |
| 1992-06-05 | $17.50 | $32.07 | 13,500 | — | — |
| 1992-06-04 | $17.50 | $32.07 | 14,800 | — | — |
| 1992-06-03 | $17.38 | $31.84 | 22,700 | — | — |
| 1992-06-02 | $17.38 | $31.84 | 18,200 | — | — |
| 1992-06-01 | $17.50 | $32.07 | 8,300 | — | — |
| 1992-05-29 | $17.38 | $31.84 | 10,900 | — | — |
| 1992-05-28 | $17.25 | $31.61 | 18,000 | — | — |
| 1992-05-27 | $17.63 | $32.30 | 4,100 | — | — |
| 1992-05-26 | $17.25 | $31.61 | 8,900 | — | — |
| 1992-05-22 | $17.75 | $32.53 | 9,700 | — | — |
| 1992-05-21 | $17.63 | $32.30 | 2,700 | — | — |
| 1992-05-20 | $17.63 | $32.30 | 5,800 | — | — |
| 1992-05-19 | $17.50 | $32.07 | 7,300 | — | — |
| 1992-05-18 | $17.38 | $31.84 | 7,700 | — | — |
| 1992-05-15 | $17.25 | $31.61 | 7,900 | — | — |
| 1992-05-14 | $17.13 | $31.38 | 10,200 | — | — |
| 1992-05-13 | $16.88 | $30.92 | 15,300 | — | — |
| 1992-05-12 | $16.88 | $30.92 | 23,100 | — | — |
| 1992-05-11 | $16.75 | $30.69 | 5,400 | — | — |
| 1992-05-08 | $16.63 | $30.46 | 10,200 | — | — |
| 1992-05-07 | $16.50 | $30.24 | 9,100 | — | — |
| 1992-05-06 | $16.63 | $30.46 | 14,300 | — | — |
| 1992-05-05 | $16.50 | $30.24 | 22,300 | — | — |
| 1992-05-04 | $16.50 | $30.24 | 8,100 | — | — |
| 1992-05-01 | $16.25 | $29.78 | 12,500 | — | — |
| 1992-04-30 | $16.38 | $30.01 | 18,600 | — | — |
| 1992-04-29 | $16.50 | $30.24 | 6,400 | — | — |
| 1992-04-28 | $16.50 | $30.24 | 17,100 | — | — |
| 1992-04-27 | $16.63 | $30.46 | 17,700 | — | — |
| 1992-04-24 | $16.75 | $30.69 | 17,600 | — | — |
| 1992-04-23 | $16.75 | $30.69 | 11,200 | — | — |
| 1992-04-22 | $16.75 | $30.69 | 11,100 | — | — |
| 1992-04-21 | $16.63 | $30.46 | 9,700 | — | — |
| 1992-04-20 | $16.75 | $30.69 | 15,400 | — | — |
| 1992-04-16 | $16.63 | $30.46 | 16,400 | — | — |
| 1992-04-15 | $16.75 | $30.69 | 13,700 | — | — |
| 1992-04-14 | $16.75 | $30.69 | 12,300 | — | — |
| 1992-04-13 | $16.75 | $30.69 | 3,100 | — | — |
| 1992-04-10 | $16.63 | $30.46 | 9,100 | — | — |
| 1992-04-09 | $16.50 | $30.24 | 3,400 | — | — |
| 1992-04-08 | $16.75 | $30.69 | 11,900 | — | — |
| 1992-04-07 | $16.63 | $30.46 | 5,700 | — | — |
| 1992-04-06 | $16.50 | $30.24 | 6,600 | — | — |
| 1992-04-03 | $16.88 | $30.92 | 7,900 | — | — |
| 1992-04-02 | $16.63 | $30.46 | 10,900 | — | — |
| 1992-04-01 | $16.88 | $30.92 | 3,300 | — | — |
| 1992-03-31 | $16.63 | $30.46 | 14,100 | — | — |
| 1992-03-30 | $16.75 | $30.69 | 10,600 | — | — |
| 1992-03-27 | $16.75 | $30.69 | 5,700 | — | — |
| 1992-03-26 | $16.88 | $30.92 | 6,900 | — | — |
| 1992-03-25 | $16.88 | $30.92 | 21,500 | — | — |
| 1992-03-24 | $16.88 | $30.92 | 17,100 | — | — |
| 1992-03-23 | $16.13 | $29.55 | 30,600 | — | — |
| 1992-03-20 | $16.25 | $29.78 | 30,900 | — | — |
| 1992-03-19 | $16.88 | $30.92 | 14,300 | — | — |
| 1992-03-18 | $17.38 | $31.84 | 5,400 | — | — |
| 1992-03-17 | $17.38 | $31.84 | 10,300 | — | — |
| 1992-03-16 | $17.75 | $32.53 | 3,900 | — | — |
| 1992-03-13 | $17.38 | $31.84 | 4,300 | — | — |
| 1992-03-12 | $17.25 | $31.61 | 3,400 | — | — |
| 1992-03-11 | $17.50 | $32.07 | 5,300 | — | — |
| 1992-03-10 | $17.63 | $32.30 | 11,400 | — | — |
| 1992-03-09 | $18.00 | $32.25 | 9,700 | — | — |
| 1992-03-06 | $17.88 | $32.03 | 13,700 | — | — |
| 1992-03-05 | $18.38 | $32.92 | 10,000 | — | — |
| 1992-03-04 | $18.38 | $32.92 | 3,800 | — | — |
| 1992-03-03 | $18.38 | $32.92 | 15,200 | — | — |
| 1992-03-02 | $18.25 | $32.70 | 5,500 | — | — |
| 1992-02-28 | $18.00 | $32.25 | 6,000 | — | — |
| 1992-02-27 | $17.88 | $32.03 | 8,300 | — | — |
| 1992-02-26 | $18.13 | $32.47 | 7,200 | — | — |
| 1992-02-25 | $18.25 | $32.70 | 17,500 | — | — |
| 1992-02-24 | $17.63 | $31.58 | 15,500 | — | — |
| 1992-02-21 | $17.75 | $31.80 | 24,300 | — | — |
| 1992-02-20 | $18.25 | $32.70 | 37,900 | — | — |
| 1992-02-19 | $18.88 | $33.82 | 28,000 | — | — |
| 1992-02-18 | $18.88 | $33.82 | 18,400 | — | — |
| 1992-02-14 | $18.63 | $33.37 | 21,500 | — | — |
| 1992-02-13 | $18.88 | $33.82 | 30,900 | — | — |
| 1992-02-12 | $18.88 | $33.82 | 9,100 | — | — |
| 1992-02-11 | $18.63 | $33.37 | 12,200 | — | — |
| 1992-02-10 | $18.75 | $33.59 | 5,400 | — | — |
| 1992-02-07 | $18.75 | $33.59 | 8,900 | — | — |
| 1992-02-06 | $18.88 | $33.82 | 5,000 | — | — |
| 1992-02-05 | $18.75 | $33.59 | 7,100 | — | — |
| 1992-02-04 | $18.63 | $33.37 | 10,000 | — | — |
| 1992-02-03 | $18.50 | $33.15 | 8,700 | — | — |
| 1992-01-31 | $18.38 | $32.92 | 11,700 | — | — |
| 1992-01-30 | $18.88 | $33.82 | 4,600 | — | — |
| 1992-01-29 | $18.88 | $33.82 | 7,600 | — | — |
| 1992-01-28 | $18.63 | $33.37 | 18,800 | — | — |
| 1992-01-27 | $18.63 | $33.37 | 5,300 | — | — |
| 1992-01-24 | $18.75 | $33.59 | 7,800 | — | — |
| 1992-01-23 | $18.75 | $33.59 | 8,500 | — | — |
| 1992-01-22 | $18.63 | $33.37 | 27,200 | — | — |
| 1992-01-21 | $18.38 | $32.92 | 13,200 | — | — |
| 1992-01-20 | $18.50 | $33.15 | 14,800 | — | — |
| 1992-01-17 | $18.25 | $32.70 | 27,200 | — | — |
| 1992-01-16 | $17.75 | $31.80 | 9,800 | — | — |
| 1992-01-15 | $17.25 | $30.91 | 16,500 | — | — |
| 1992-01-14 | $18.00 | $32.25 | 18,000 | — | — |
| 1992-01-13 | $17.50 | $31.36 | 18,400 | — | — |
| 1992-01-10 | $16.75 | $30.01 | 53,200 | — | — |
| 1992-01-09 | $16.38 | $29.34 | 162,600 | — | — |
| 1992-01-08 | $17.13 | $30.68 | 11,700 | — | — |
| 1992-01-07 | $17.88 | $32.03 | 17,600 | — | — |
| 1992-01-06 | $18.13 | $32.47 | 14,800 | — | — |
| 1992-01-03 | $18.13 | $32.47 | 16,000 | — | — |
| 1992-01-02 | $18.25 | $32.70 | 18,900 | — | — |