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 | $15.71 | $18.31 | 20,120 | — | — |
| 1992-12-30 | $15.51 | $18.08 | 11,206 | — | — |
| 1992-12-29 | $15.51 | $18.08 | 39,220 | — | — |
| 1992-12-28 | $15.22 | $17.74 | 509 | — | — |
| 1992-12-24 | $15.41 | $17.97 | 764 | — | — |
| 1992-12-23 | $15.22 | $17.74 | 1,019 | — | — |
| 1992-12-22 | $15.12 | $17.62 | 28,524 | — | — |
| 1992-12-21 | $15.17 | $17.68 | 15,281 | — | — |
| 1992-12-18 | $15.12 | $17.62 | 509 | — | — |
| 1992-12-17 | $15.17 | $17.68 | 13,243 | — | — |
| 1992-12-16 | $15.02 | $17.51 | 0 | — | — |
| 1992-12-15 | $15.02 | $17.51 | 4,839 | — | — |
| 1992-12-14 | $15.02 | $17.51 | 2,292 | — | — |
| 1992-12-11 | $15.22 | $17.74 | 1,273 | — | — |
| 1992-12-10 | $15.17 | $17.68 | 25,468 | — | — |
| 1992-12-09 | $15.22 | $17.74 | 1,019 | — | — |
| 1992-12-08 | $15.02 | $17.51 | 16,809 | — | — |
| 1992-12-07 | $15.22 | $17.65 | 14,262 | — | — |
| 1992-12-04 | $15.02 | $17.42 | 4,075 | — | — |
| 1992-12-03 | $15.02 | $17.42 | 5,858 | — | — |
| 1992-12-02 | $15.22 | $17.65 | 2,801 | — | — |
| 1992-12-01 | $15.22 | $17.65 | 14,517 | — | — |
| 1992-11-30 | $14.92 | $17.31 | 6,112 | — | — |
| 1992-11-27 | $14.92 | $17.31 | 0 | — | — |
| 1992-11-25 | $14.92 | $17.31 | 10,442 | — | — |
| 1992-11-24 | $15.02 | $17.42 | 1,783 | — | — |
| 1992-11-23 | $14.82 | $17.19 | 509 | — | — |
| 1992-11-20 | $14.82 | $17.19 | 509 | — | — |
| 1992-11-19 | $14.82 | $17.19 | 6,367 | — | — |
| 1992-11-18 | $14.72 | $17.08 | 2,547 | — | — |
| 1992-11-17 | $14.72 | $17.08 | 2,547 | — | — |
| 1992-11-16 | $14.87 | $17.25 | 19,865 | — | — |
| 1992-11-13 | $14.72 | $17.08 | 14,517 | — | — |
| 1992-11-12 | $15.02 | $17.42 | 16,045 | — | — |
| 1992-11-11 | $14.63 | $16.96 | 4,330 | — | — |
| 1992-11-10 | $14.72 | $17.08 | 39,984 | — | — |
| 1992-11-09 | $14.63 | $16.96 | 8,404 | — | — |
| 1992-11-06 | $14.63 | $16.96 | 3,056 | — | — |
| 1992-11-05 | $14.48 | $16.79 | 32,089 | — | — |
| 1992-11-04 | $14.33 | $16.62 | 67,999 | — | — |
| 1992-11-03 | $14.38 | $16.68 | 301,029 | — | — |
| 1992-11-02 | $14.53 | $16.85 | 3,311 | — | — |
| 1992-10-30 | $14.28 | $16.57 | 0 | — | — |
| 1992-10-29 | $14.28 | $16.57 | 37,947 | — | — |
| 1992-10-28 | $14.23 | $16.51 | 78,441 | — | — |
| 1992-10-27 | $14.43 | $16.74 | 10,187 | — | — |
| 1992-10-26 | $14.43 | $16.74 | 6,876 | — | — |
| 1992-10-23 | $14.53 | $16.85 | 7,640 | — | — |
| 1992-10-22 | $14.43 | $16.74 | 7,131 | — | — |
| 1992-10-21 | $14.53 | $16.85 | 10,187 | — | — |
| 1992-10-20 | $14.63 | $16.96 | 255 | — | — |
| 1992-10-19 | $14.43 | $16.74 | 2,292 | — | — |
| 1992-10-16 | $14.53 | $16.85 | 10,696 | — | — |
| 1992-10-15 | $14.63 | $16.96 | 3,311 | — | — |
| 1992-10-14 | $14.63 | $16.96 | 15,281 | — | — |
| 1992-10-13 | $14.92 | $17.31 | 1,019 | — | — |
| 1992-10-12 | $14.63 | $16.96 | 0 | — | — |
| 1992-10-09 | $14.63 | $16.96 | 0 | — | — |
| 1992-10-08 | $14.63 | $16.96 | 255 | — | — |
| 1992-10-07 | $14.82 | $17.19 | 764 | — | — |
| 1992-10-06 | $14.63 | $16.96 | 1,273 | — | — |
| 1992-10-05 | $14.63 | $16.96 | 1,273 | — | — |
| 1992-10-02 | $14.63 | $16.96 | 764 | — | — |
| 1992-10-01 | $14.82 | $17.19 | 1,019 | — | — |
| 1992-09-30 | $14.63 | $16.96 | 0 | — | — |
| 1992-09-29 | $14.63 | $16.96 | 764 | — | — |
| 1992-09-28 | $14.82 | $17.19 | 509 | — | — |
| 1992-09-25 | $14.82 | $17.19 | 509 | — | — |
| 1992-09-24 | $14.53 | $16.85 | 2,801 | — | — |
| 1992-09-23 | $14.72 | $17.08 | 509 | — | — |
| 1992-09-22 | $14.43 | $16.74 | 1,273 | — | — |
| 1992-09-21 | $14.43 | $16.74 | 2,037 | — | — |
| 1992-09-18 | $14.53 | $16.85 | 6,876 | — | — |
| 1992-09-17 | $14.53 | $16.85 | 0 | — | — |
| 1992-09-16 | $14.53 | $16.85 | 30,561 | — | — |
| 1992-09-15 | $14.43 | $16.74 | 2,547 | — | — |
| 1992-09-14 | $14.72 | $17.08 | 1,019 | — | — |
| 1992-09-11 | $14.58 | $16.91 | 0 | — | — |
| 1992-09-10 | $14.58 | $16.91 | 7,640 | — | — |
| 1992-09-09 | $14.63 | $16.96 | 38,711 | — | — |
| 1992-09-08 | $14.63 | $16.87 | 12,225 | — | — |
| 1992-09-04 | $14.92 | $17.21 | 1,528 | — | — |
| 1992-09-03 | $15.02 | $17.33 | 4,075 | — | — |
| 1992-09-02 | $14.92 | $17.21 | 2,547 | — | — |
| 1992-09-01 | $15.02 | $17.33 | 5,348 | — | — |
| 1992-08-31 | $15.02 | $17.33 | 12,479 | — | — |
| 1992-08-28 | $15.22 | $17.55 | 14,007 | — | — |
| 1992-08-27 | $15.12 | $17.44 | 11,460 | — | — |
| 1992-08-26 | $15.31 | $17.67 | 4,075 | — | — |
| 1992-08-25 | $15.41 | $17.78 | 0 | — | — |
| 1992-08-24 | $15.41 | $17.78 | 11,206 | — | — |
| 1992-08-21 | $15.80 | $18.23 | 509 | — | — |
| 1992-08-20 | $15.56 | $17.95 | 764 | — | — |
| 1992-08-19 | $15.51 | $17.89 | 15,281 | — | — |
| 1992-08-18 | $15.71 | $18.12 | 1,273 | — | — |
| 1992-08-17 | $15.80 | $18.23 | 4,584 | — | — |
| 1992-08-14 | $15.71 | $18.12 | 255 | — | — |
| 1992-08-13 | $15.41 | $17.78 | 5,603 | — | — |
| 1992-08-12 | $15.66 | $18.06 | 0 | — | — |
| 1992-08-11 | $15.66 | $18.06 | 5,094 | — | — |
| 1992-08-10 | $15.80 | $18.23 | 5,858 | — | — |
| 1992-08-07 | $15.61 | $18.01 | 6,622 | — | — |
| 1992-08-06 | $15.90 | $18.35 | 0 | — | — |
| 1992-08-05 | $15.90 | $18.35 | 67,744 | — | — |
| 1992-08-04 | $15.71 | $18.12 | 8,404 | — | — |
| 1992-08-03 | $15.71 | $18.12 | 5,858 | — | — |
| 1992-07-31 | $16.00 | $18.46 | 2,292 | — | — |
| 1992-07-30 | $15.71 | $18.12 | 0 | — | — |
| 1992-07-29 | $15.71 | $18.12 | 255 | — | — |
| 1992-07-28 | $15.71 | $18.12 | 509 | — | — |
| 1992-07-27 | $15.71 | $18.12 | 255 | — | — |
| 1992-07-24 | $15.71 | $18.12 | 509 | — | — |
| 1992-07-23 | $15.76 | $18.18 | 13,498 | — | — |
| 1992-07-22 | $15.80 | $18.23 | 509 | — | — |
| 1992-07-21 | $15.80 | $18.23 | 255 | — | — |
| 1992-07-20 | $15.80 | $18.23 | 6,112 | — | — |
| 1992-07-17 | $15.90 | $18.35 | 3,565 | — | — |
| 1992-07-16 | $16.20 | $18.69 | 0 | — | — |
| 1992-07-15 | $16.20 | $18.69 | 1,273 | — | — |
| 1992-07-14 | $16.20 | $18.69 | 4,584 | — | — |
| 1992-07-13 | $16.10 | $18.57 | 0 | — | — |
| 1992-07-10 | $16.10 | $18.57 | 9,678 | — | — |
| 1992-07-09 | $16.30 | $18.80 | 3,311 | — | — |
| 1992-07-08 | $16.00 | $18.46 | 51,445 | — | — |
| 1992-07-07 | $16.00 | $18.46 | 764 | — | — |
| 1992-07-06 | $16.00 | $18.46 | 509 | — | — |
| 1992-07-02 | $16.25 | $18.74 | 8,914 | — | — |
| 1992-07-01 | $16.15 | $18.63 | 200,941 | — | — |
| 1992-06-30 | $16.30 | $18.80 | 3,565 | — | — |
| 1992-06-29 | $16.00 | $18.46 | 10,442 | — | — |
| 1992-06-26 | $16.30 | $18.80 | 11,206 | — | — |
| 1992-06-25 | $16.30 | $18.80 | 2,801 | — | — |
| 1992-06-24 | $16.10 | $18.57 | 23,176 | — | — |
| 1992-06-23 | $16.30 | $18.80 | 3,056 | — | — |
| 1992-06-22 | $16.10 | $18.57 | 4,075 | — | — |
| 1992-06-19 | $16.10 | $18.57 | 8,150 | — | — |
| 1992-06-18 | $16.10 | $18.57 | 4,330 | — | — |
| 1992-06-17 | $16.25 | $18.74 | 19,610 | — | — |
| 1992-06-16 | $16.10 | $18.57 | 2,037 | — | — |
| 1992-06-15 | $16.10 | $18.57 | 764 | — | — |
| 1992-06-12 | $16.10 | $18.57 | 5,348 | — | — |
| 1992-06-11 | $16.25 | $18.74 | 82,516 | — | — |
| 1992-06-10 | $16.39 | $18.91 | 0 | — | — |
| 1992-06-09 | $16.39 | $18.91 | 2,292 | — | — |
| 1992-06-08 | $16.39 | $18.91 | 2,037 | — | — |
| 1992-06-05 | $16.20 | $18.59 | 10,696 | — | — |
| 1992-06-04 | $16.20 | $18.59 | 22,412 | — | — |
| 1992-06-03 | $16.20 | $18.59 | 5,094 | — | — |
| 1992-06-02 | $16.20 | $18.59 | 255 | — | — |
| 1992-06-01 | $16.10 | $18.48 | 5,094 | — | — |
| 1992-05-29 | $16.30 | $18.71 | 509 | — | — |
| 1992-05-28 | $16.00 | $18.37 | 7,895 | — | — |
| 1992-05-27 | $15.90 | $18.26 | 3,056 | — | — |
| 1992-05-26 | $16.05 | $18.43 | 12,989 | — | — |
| 1992-05-22 | $15.90 | $18.26 | 1,273 | — | — |
| 1992-05-21 | $16.20 | $18.59 | 11,970 | — | — |
| 1992-05-20 | $15.90 | $18.26 | 102,380 | — | — |
| 1992-05-19 | $15.80 | $18.14 | 3,311 | — | — |
| 1992-05-18 | $15.90 | $18.26 | 5,603 | — | — |
| 1992-05-15 | $15.90 | $18.26 | 2,547 | — | — |
| 1992-05-14 | $15.80 | $18.14 | 7,131 | — | — |
| 1992-05-13 | $15.61 | $17.92 | 46,351 | — | — |
| 1992-05-12 | $15.80 | $18.14 | 31,071 | — | — |
| 1992-05-11 | $15.41 | $17.69 | 2,801 | — | — |
| 1992-05-08 | $15.41 | $17.69 | 35,145 | — | — |
| 1992-05-07 | $15.51 | $17.81 | 7,895 | — | — |
| 1992-05-06 | $15.46 | $17.75 | 9,678 | — | — |
| 1992-05-05 | $15.41 | $17.69 | 4,584 | — | — |
| 1992-05-04 | $15.46 | $17.75 | 2,292 | — | — |
| 1992-05-01 | $15.51 | $17.81 | 1,019 | — | — |
| 1992-04-30 | $15.51 | $17.81 | 6,367 | — | — |
| 1992-04-29 | $15.61 | $17.92 | 4,075 | — | — |
| 1992-04-28 | $15.51 | $17.81 | 3,311 | — | — |
| 1992-04-27 | $15.41 | $17.69 | 11,970 | — | — |
| 1992-04-24 | $15.41 | $17.69 | 1,273 | — | — |
| 1992-04-23 | $15.41 | $17.69 | 14,262 | — | — |
| 1992-04-22 | $15.41 | $17.69 | 2,292 | — | — |
| 1992-04-21 | $15.31 | $17.58 | 10,696 | — | — |
| 1992-04-20 | $15.22 | $17.47 | 4,584 | — | — |
| 1992-04-16 | $15.36 | $17.64 | 19,355 | — | — |
| 1992-04-15 | $15.41 | $17.69 | 4,584 | — | — |
| 1992-04-14 | $15.41 | $17.69 | 1,783 | — | — |
| 1992-04-13 | $15.41 | $17.69 | 1,528 | — | — |
| 1992-04-10 | $15.22 | $17.47 | 1,273 | — | — |
| 1992-04-09 | $15.22 | $17.47 | 255 | — | — |
| 1992-04-08 | $15.31 | $17.58 | 42,276 | — | — |
| 1992-04-07 | $15.51 | $17.81 | 0 | — | — |
| 1992-04-06 | $15.51 | $17.81 | 0 | — | — |
| 1992-04-03 | $15.51 | $17.81 | 255 | — | — |
| 1992-04-02 | $15.26 | $17.52 | 2,801 | — | — |
| 1992-04-01 | $15.22 | $17.47 | 1,273 | — | — |
| 1992-03-31 | $15.26 | $17.52 | 3,820 | — | — |
| 1992-03-30 | $15.51 | $17.81 | 1,019 | — | — |
| 1992-03-27 | $15.22 | $17.47 | 3,565 | — | — |
| 1992-03-26 | $15.26 | $17.52 | 0 | — | — |
| 1992-03-25 | $15.26 | $17.52 | 7,640 | — | — |
| 1992-03-24 | $15.22 | $17.47 | 3,056 | — | — |
| 1992-03-23 | $15.12 | $17.35 | 8,659 | — | — |
| 1992-03-20 | $15.41 | $17.69 | 27,250 | — | — |
| 1992-03-19 | $15.12 | $17.35 | 11,715 | — | — |
| 1992-03-18 | $15.12 | $17.35 | 1,783 | — | — |
| 1992-03-17 | $15.12 | $17.35 | 1,528 | — | — |
| 1992-03-16 | $15.31 | $17.58 | 1,019 | — | — |
| 1992-03-13 | $15.12 | $17.35 | 1,019 | — | — |
| 1992-03-12 | $15.12 | $17.35 | 33,363 | — | — |
| 1992-03-11 | $15.12 | $17.35 | 7,386 | — | — |
| 1992-03-10 | $15.12 | $17.35 | 1,528 | — | — |
| 1992-03-09 | $15.41 | $17.69 | 0 | — | — |
| 1992-03-06 | $15.41 | $17.69 | 0 | — | — |
| 1992-03-05 | $15.41 | $17.60 | 255 | — | — |
| 1992-03-04 | $15.31 | $17.49 | 2,801 | — | — |
| 1992-03-03 | $15.41 | $17.60 | 2,292 | — | — |
| 1992-03-02 | $15.41 | $17.60 | 764 | — | — |
| 1992-02-28 | $15.36 | $17.55 | 509 | — | — |
| 1992-02-27 | $15.51 | $17.72 | 255 | — | — |
| 1992-02-26 | $15.31 | $17.49 | 5,858 | — | — |
| 1992-02-25 | $15.31 | $17.49 | 4,075 | — | — |
| 1992-02-24 | $15.31 | $17.49 | 7,640 | — | — |
| 1992-02-21 | $15.41 | $17.60 | 6,622 | — | — |
| 1992-02-20 | $15.41 | $17.60 | 1,019 | — | — |
| 1992-02-19 | $15.41 | $17.60 | 1,273 | — | — |
| 1992-02-18 | $15.41 | $17.60 | 2,547 | — | — |
| 1992-02-14 | $15.56 | $17.77 | 17,063 | — | — |
| 1992-02-13 | $15.51 | $17.72 | 22,412 | — | — |
| 1992-02-12 | $15.31 | $17.49 | 1,019 | — | — |
| 1992-02-11 | $15.31 | $17.49 | 0 | — | — |
| 1992-02-10 | $15.31 | $17.49 | 1,273 | — | — |
| 1992-02-07 | $15.31 | $17.49 | 9,678 | — | — |
| 1992-02-06 | $15.71 | $17.94 | 21,393 | — | — |
| 1992-02-05 | $15.71 | $17.94 | 1,783 | — | — |
| 1992-02-04 | $15.71 | $17.94 | 255 | — | — |
| 1992-02-03 | $15.71 | $17.94 | 0 | — | — |
| 1992-01-31 | $15.71 | $17.94 | 1,528 | — | — |
| 1992-01-30 | $15.61 | $17.83 | 2,037 | — | — |
| 1992-01-29 | $15.51 | $17.72 | 6,367 | — | — |
| 1992-01-28 | $15.51 | $17.72 | 10,187 | — | — |
| 1992-01-27 | $15.46 | $17.66 | 13,498 | — | — |
| 1992-01-24 | $15.51 | $17.72 | 5,603 | — | — |
| 1992-01-23 | $15.41 | $17.60 | 37,692 | — | — |
| 1992-01-22 | $15.31 | $17.49 | 37,438 | — | — |
| 1992-01-21 | $15.51 | $17.72 | 11,715 | — | — |
| 1992-01-20 | $15.51 | $17.72 | 255 | — | — |
| 1992-01-17 | $15.36 | $17.55 | 43,040 | — | — |
| 1992-01-16 | $15.51 | $17.72 | 4,330 | — | — |
| 1992-01-15 | $15.51 | $17.72 | 12,479 | — | — |
| 1992-01-14 | $15.31 | $17.49 | 3,311 | — | — |
| 1992-01-13 | $15.31 | $17.49 | 1,783 | — | — |
| 1992-01-10 | $15.41 | $17.60 | 82,516 | — | — |
| 1992-01-09 | $15.41 | $17.60 | 4,584 | — | — |
| 1992-01-08 | $15.31 | $17.49 | 38,456 | — | — |
| 1992-01-07 | $15.12 | $17.27 | 8,150 | — | — |
| 1992-01-06 | $14.92 | $17.04 | 24,449 | — | — |
| 1992-01-03 | $15.12 | $17.27 | 30,307 | — | — |
| 1992-01-02 | $14.63 | $16.71 | 16,809 | — | — |