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
- 1992-02-19 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 | $15.38 | $16.44 | 11,300 | — | — |
| 1992-12-30 | $15.13 | $16.17 | 55,100 | — | — |
| 1992-12-29 | $15.25 | $16.31 | 63,400 | — | — |
| 1992-12-28 | $15.25 | $16.31 | 16,700 | — | — |
| 1992-12-24 | $15.13 | $16.17 | 11,300 | — | — |
| 1992-12-23 | $15.25 | $16.31 | 29,900 | — | — |
| 1992-12-22 | $15.25 | $16.31 | 43,000 | — | — |
| 1992-12-21 | $15.13 | $16.17 | 11,100 | — | — |
| 1992-12-18 | $15.13 | $16.17 | 51,900 | — | — |
| 1992-12-17 | $15.13 | $16.08 | 28,200 | — | — |
| 1992-12-16 | $15.13 | $16.08 | 69,100 | — | — |
| 1992-12-15 | $15.00 | $15.95 | 111,400 | — | — |
| 1992-12-14 | $15.00 | $15.95 | 25,100 | — | — |
| 1992-12-11 | $15.13 | $16.08 | 35,600 | — | — |
| 1992-12-10 | $15.13 | $16.08 | 40,100 | — | — |
| 1992-12-09 | $15.13 | $16.08 | 22,900 | — | — |
| 1992-12-08 | $15.13 | $15.99 | 54,400 | — | — |
| 1992-12-07 | $15.13 | $15.99 | 24,800 | — | — |
| 1992-12-04 | $15.00 | $15.86 | 37,800 | — | — |
| 1992-12-03 | $15.13 | $15.99 | 62,900 | — | — |
| 1992-12-02 | $15.00 | $15.86 | 29,500 | — | — |
| 1992-12-01 | $15.13 | $15.99 | 31,300 | — | — |
| 1992-11-30 | $15.00 | $15.86 | 30,100 | — | — |
| 1992-11-27 | $14.88 | $15.72 | 21,300 | — | — |
| 1992-11-25 | $14.88 | $15.72 | 34,800 | — | — |
| 1992-11-24 | $15.00 | $15.86 | 52,000 | — | — |
| 1992-11-23 | $15.00 | $15.86 | 78,200 | — | — |
| 1992-11-20 | $14.88 | $15.72 | 20,800 | — | — |
| 1992-11-19 | $15.00 | $15.86 | 33,200 | — | — |
| 1992-11-18 | $15.00 | $15.86 | 48,600 | — | — |
| 1992-11-17 | $14.88 | $15.72 | 54,900 | — | — |
| 1992-11-16 | $15.00 | $15.86 | 18,100 | — | — |
| 1992-11-13 | $15.00 | $15.86 | 22,600 | — | — |
| 1992-11-12 | $14.88 | $15.72 | 61,400 | — | — |
| 1992-11-11 | $14.88 | $15.72 | 55,100 | — | — |
| 1992-11-10 | $14.75 | $15.59 | 46,600 | — | — |
| 1992-11-09 | $14.88 | $15.72 | 52,800 | — | — |
| 1992-11-06 | $15.00 | $15.86 | 27,000 | — | — |
| 1992-11-05 | $14.88 | $15.64 | 48,000 | — | — |
| 1992-11-04 | $15.13 | $15.90 | 81,600 | — | — |
| 1992-11-03 | $15.00 | $15.77 | 67,500 | — | — |
| 1992-11-02 | $14.88 | $15.64 | 50,000 | — | — |
| 1992-10-30 | $14.88 | $15.64 | 50,300 | — | — |
| 1992-10-29 | $14.88 | $15.64 | 45,200 | — | — |
| 1992-10-28 | $14.88 | $15.64 | 79,900 | — | — |
| 1992-10-27 | $14.75 | $15.51 | 52,400 | — | — |
| 1992-10-26 | $14.88 | $15.64 | 41,300 | — | — |
| 1992-10-23 | $14.88 | $15.56 | 42,500 | — | — |
| 1992-10-22 | $14.88 | $15.56 | 69,500 | — | — |
| 1992-10-21 | $14.88 | $15.56 | 76,000 | — | — |
| 1992-10-20 | $14.75 | $15.43 | 92,300 | — | — |
| 1992-10-19 | $15.13 | $15.82 | 63,700 | — | — |
| 1992-10-16 | $15.25 | $15.95 | 28,300 | — | — |
| 1992-10-15 | $15.13 | $15.82 | 37,400 | — | — |
| 1992-10-14 | $15.13 | $15.82 | 7,500 | — | — |
| 1992-10-13 | $15.13 | $15.82 | 28,000 | — | — |
| 1992-10-12 | $15.38 | $16.08 | 21,900 | — | — |
| 1992-10-09 | $15.38 | $16.08 | 12,100 | — | — |
| 1992-10-08 | $15.25 | $15.95 | 25,500 | — | — |
| 1992-10-07 | $15.50 | $16.12 | 17,300 | — | — |
| 1992-10-06 | $15.50 | $16.12 | 12,300 | — | — |
| 1992-10-05 | $15.50 | $16.12 | 41,500 | — | — |
| 1992-10-02 | $15.50 | $16.12 | 11,300 | — | — |
| 1992-10-01 | $15.50 | $16.12 | 39,600 | — | — |
| 1992-09-30 | $15.38 | $15.99 | 13,500 | — | — |
| 1992-09-29 | $15.50 | $16.12 | 52,500 | — | — |
| 1992-09-28 | $15.50 | $16.12 | 14,600 | — | — |
| 1992-09-25 | $15.50 | $16.12 | 21,200 | — | — |
| 1992-09-24 | $15.38 | $15.99 | 85,600 | — | — |
| 1992-09-23 | $15.50 | $16.12 | 55,000 | — | — |
| 1992-09-22 | $15.50 | $16.12 | 64,700 | — | — |
| 1992-09-21 | $15.38 | $15.99 | 33,800 | — | — |
| 1992-09-18 | $15.38 | $15.99 | 60,900 | — | — |
| 1992-09-17 | $15.50 | $16.12 | 43,800 | — | — |
| 1992-09-16 | $15.38 | $15.99 | 103,300 | — | — |
| 1992-09-15 | $15.38 | $15.99 | 129,000 | — | — |
| 1992-09-14 | $15.50 | $16.12 | 43,300 | — | — |
| 1992-09-11 | $15.63 | $16.25 | 97,900 | — | — |
| 1992-09-10 | $15.63 | $16.25 | 64,900 | — | — |
| 1992-09-09 | $15.75 | $16.38 | 39,000 | — | — |
| 1992-09-08 | $15.88 | $16.42 | 45,000 | — | — |
| 1992-09-04 | $15.88 | $16.42 | 134,300 | — | — |
| 1992-09-03 | $15.75 | $16.29 | 89,200 | — | — |
| 1992-09-02 | $15.63 | $16.17 | 67,800 | — | — |
| 1992-09-01 | $15.75 | $16.29 | 54,700 | — | — |
| 1992-08-31 | $15.63 | $16.17 | 56,600 | — | — |
| 1992-08-28 | $15.75 | $16.29 | 73,100 | — | — |
| 1992-08-27 | $15.63 | $16.17 | 69,100 | — | — |
| 1992-08-26 | $15.38 | $15.91 | 84,500 | — | — |
| 1992-08-25 | $15.50 | $16.04 | 195,200 | — | — |
| 1992-08-24 | $15.75 | $16.29 | 83,900 | — | — |
| 1992-08-21 | $15.88 | $16.42 | 81,200 | — | — |
| 1992-08-20 | $15.88 | $16.42 | 87,200 | — | — |
| 1992-08-19 | $16.00 | $16.55 | 147,600 | — | — |
| 1992-08-18 | $16.00 | $16.55 | 212,500 | — | — |
| 1992-08-17 | $15.88 | $16.42 | 93,800 | — | — |
| 1992-08-14 | $15.88 | $16.42 | 43,000 | — | — |
| 1992-08-13 | $16.00 | $16.55 | 73,600 | — | — |
| 1992-08-12 | $15.88 | $16.42 | 190,600 | — | — |
| 1992-08-11 | $15.88 | $16.42 | 132,000 | — | — |
| 1992-08-10 | $15.88 | $16.42 | 164,600 | — | — |
| 1992-08-07 | $15.88 | $16.34 | 70,900 | — | — |
| 1992-08-06 | $16.13 | $16.59 | 111,800 | — | — |
| 1992-08-05 | $16.00 | $16.46 | 217,600 | — | — |
| 1992-08-04 | $15.75 | $16.21 | 88,600 | — | — |
| 1992-08-03 | $15.75 | $16.21 | 86,700 | — | — |
| 1992-07-31 | $15.88 | $16.34 | 96,800 | — | — |
| 1992-07-30 | $15.88 | $16.34 | 104,900 | — | — |
| 1992-07-29 | $15.88 | $16.34 | 170,300 | — | — |
| 1992-07-28 | $15.63 | $16.08 | 187,500 | — | — |
| 1992-07-27 | $15.63 | $16.08 | 194,800 | — | — |
| 1992-07-24 | $15.63 | $16.08 | 91,300 | — | — |
| 1992-07-23 | $15.63 | $16.08 | 141,600 | — | — |
| 1992-07-22 | $15.50 | $15.95 | 44,200 | — | — |
| 1992-07-21 | $15.38 | $15.82 | 50,100 | — | — |
| 1992-07-20 | $15.38 | $15.82 | 41,400 | — | — |
| 1992-07-17 | $15.50 | $15.95 | 54,500 | — | — |
| 1992-07-16 | $15.50 | $15.95 | 77,200 | — | — |
| 1992-07-15 | $15.38 | $15.82 | 183,500 | — | — |
| 1992-07-14 | $15.50 | $15.95 | 77,600 | — | — |
| 1992-07-13 | $15.50 | $15.95 | 71,900 | — | — |
| 1992-07-10 | $15.38 | $15.82 | 65,500 | — | — |
| 1992-07-09 | $15.25 | $15.69 | 101,600 | — | — |
| 1992-07-08 | $15.38 | $15.73 | 121,600 | — | — |
| 1992-07-07 | $15.25 | $15.61 | 142,000 | — | — |
| 1992-07-06 | $15.25 | $15.61 | 139,900 | — | — |
| 1992-07-02 | $15.13 | $15.48 | 123,300 | — | — |
| 1992-07-01 | $15.00 | $15.35 | 33,600 | — | — |
| 1992-06-30 | $15.13 | $15.48 | 43,300 | — | — |
| 1992-06-29 | $15.13 | $15.48 | 87,700 | — | — |
| 1992-06-26 | $15.00 | $15.35 | 17,800 | — | — |
| 1992-06-25 | $14.88 | $15.22 | 15,200 | — | — |
| 1992-06-24 | $14.88 | $15.22 | 19,000 | — | — |
| 1992-06-23 | $14.88 | $15.14 | 31,700 | — | — |
| 1992-06-22 | $14.75 | $15.01 | 28,400 | — | — |
| 1992-06-19 | $14.88 | $15.14 | 13,800 | — | — |
| 1992-06-18 | $14.88 | $15.14 | 11,700 | — | — |
| 1992-06-17 | $15.00 | $15.26 | 20,100 | — | — |
| 1992-06-16 | $14.88 | $15.14 | 22,400 | — | — |
| 1992-06-15 | $14.88 | $15.14 | 18,400 | — | — |
| 1992-06-12 | $14.88 | $15.14 | 14,600 | — | — |
| 1992-06-11 | $15.00 | $15.26 | 55,200 | — | — |
| 1992-06-10 | $14.75 | $15.01 | 47,200 | — | — |
| 1992-06-09 | $14.75 | $15.01 | 38,300 | — | — |
| 1992-06-08 | $14.75 | $14.92 | 61,600 | — | — |
| 1992-06-05 | $15.00 | $15.17 | 18,800 | — | — |
| 1992-06-04 | $14.75 | $14.92 | 39,300 | — | — |
| 1992-06-03 | $15.00 | $15.17 | 15,900 | — | — |
| 1992-06-02 | $14.88 | $15.05 | 43,300 | — | — |
| 1992-06-01 | $14.88 | $15.05 | 15,200 | — | — |
| 1992-05-29 | $14.88 | $15.05 | 25,700 | — | — |
| 1992-05-28 | $14.75 | $14.92 | 19,100 | — | — |
| 1992-05-27 | $14.88 | $15.05 | 6,400 | — | — |
| 1992-05-26 | $14.88 | $15.05 | 34,700 | — | — |
| 1992-05-22 | $14.75 | $14.92 | 18,600 | — | — |
| 1992-05-21 | $15.00 | $15.17 | 19,900 | — | — |
| 1992-05-20 | $15.00 | $15.17 | 45,400 | — | — |
| 1992-05-19 | $14.88 | $15.05 | 23,500 | — | — |
| 1992-05-18 | $14.88 | $15.05 | 35,200 | — | — |
| 1992-05-15 | $15.00 | $15.17 | 20,900 | — | — |
| 1992-05-14 | $15.00 | $15.17 | 30,900 | — | — |
| 1992-05-13 | $14.88 | $15.05 | 35,400 | — | — |
| 1992-05-12 | $14.88 | $15.05 | 28,500 | — | — |
| 1992-05-11 | $14.88 | $15.05 | 24,000 | — | — |
| 1992-05-08 | $14.75 | $14.84 | 44,100 | — | — |
| 1992-05-07 | $14.75 | $14.84 | 22,900 | — | — |
| 1992-05-06 | $14.88 | $14.96 | 33,000 | — | — |
| 1992-05-05 | $14.75 | $14.84 | 40,700 | — | — |
| 1992-05-04 | $14.50 | $14.58 | 50,900 | — | — |
| 1992-05-01 | $14.63 | $14.71 | 11,400 | — | — |
| 1992-04-30 | $14.63 | $14.71 | 18,100 | — | — |
| 1992-04-29 | $14.63 | $14.71 | 5,100 | — | — |
| 1992-04-28 | $14.75 | $14.84 | 32,800 | — | — |
| 1992-04-27 | $14.75 | $14.84 | 27,800 | — | — |
| 1992-04-24 | $14.50 | $14.58 | 28,300 | — | — |
| 1992-04-23 | $14.75 | $14.84 | 11,200 | — | — |
| 1992-04-22 | $14.75 | $14.84 | 11,200 | — | — |
| 1992-04-21 | $14.75 | $14.84 | 20,700 | — | — |
| 1992-04-20 | $14.50 | $14.58 | 13,300 | — | — |
| 1992-04-16 | $14.63 | $14.71 | 28,900 | — | — |
| 1992-04-15 | $14.75 | $14.84 | 22,800 | — | — |
| 1992-04-14 | $14.63 | $14.71 | 20,700 | — | — |
| 1992-04-13 | $14.50 | $14.58 | 12,600 | — | — |
| 1992-04-10 | $14.38 | $14.46 | 30,100 | — | — |
| 1992-04-09 | $14.50 | $14.58 | 19,700 | — | — |
| 1992-04-08 | $14.75 | $14.75 | 12,400 | — | — |
| 1992-04-07 | $14.63 | $14.63 | 24,900 | — | — |
| 1992-04-06 | $14.63 | $14.63 | 13,800 | — | — |
| 1992-04-03 | $14.63 | $14.63 | 33,400 | — | — |
| 1992-04-02 | $14.50 | $14.50 | 8,900 | — | — |
| 1992-04-01 | $14.63 | $14.63 | 6,300 | — | — |
| 1992-03-31 | $14.63 | $14.63 | 11,400 | — | — |
| 1992-03-30 | $14.75 | $14.75 | 8,500 | — | — |
| 1992-03-27 | $14.75 | $14.75 | 7,700 | — | — |
| 1992-03-26 | $14.75 | $14.75 | 7,400 | — | — |
| 1992-03-25 | $14.75 | $14.75 | 6,100 | — | — |
| 1992-03-24 | $14.75 | $14.75 | 12,800 | — | — |
| 1992-03-23 | $14.63 | $14.63 | 5,300 | — | — |
| 1992-03-20 | $14.50 | $14.50 | 3,800 | — | — |
| 1992-03-19 | $14.50 | $14.50 | 44,900 | — | — |
| 1992-03-18 | $14.63 | $14.63 | 10,200 | — | — |
| 1992-03-17 | $14.63 | $14.63 | 15,600 | — | — |
| 1992-03-16 | $14.63 | $14.63 | 9,300 | — | — |
| 1992-03-13 | $14.75 | $14.75 | 6,800 | — | — |
| 1992-03-12 | $14.63 | $14.63 | 7,100 | — | — |
| 1992-03-11 | $14.75 | $14.75 | 20,800 | — | — |
| 1992-03-10 | $14.63 | $14.63 | 8,800 | — | — |
| 1992-03-09 | $14.63 | $14.63 | 25,000 | — | — |
| 1992-03-06 | $14.63 | $14.63 | 9,500 | — | — |
| 1992-03-05 | $14.50 | $14.50 | 8,200 | — | — |
| 1992-03-04 | $14.63 | $14.63 | 6,900 | — | — |
| 1992-03-03 | $14.50 | $14.50 | 7,800 | — | — |
| 1992-03-02 | $14.50 | $14.50 | 6,600 | — | — |
| 1992-02-28 | $14.63 | $14.63 | 13,800 | — | — |
| 1992-02-27 | $14.50 | $14.50 | 4,100 | — | — |
| 1992-02-26 | $14.63 | $14.63 | 5,900 | — | — |
| 1992-02-25 | $14.63 | $14.63 | 9,700 | — | — |
| 1992-02-24 | $14.63 | $14.63 | 15,600 | — | — |
| 1992-02-21 | $14.63 | $14.63 | 16,700 | — | — |
| 1992-02-20 | $14.63 | $14.63 | 21,800 | — | — |
| 1992-02-19 | $14.75 | $14.75 | 20,900 | — | — |