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
- 1991-11-21 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 | $15.63 | $16.96 | 55,000 | — | — |
| 1992-12-30 | $15.50 | $16.83 | 87,100 | — | — |
| 1992-12-29 | $15.75 | $17.10 | 67,300 | — | — |
| 1992-12-28 | $15.63 | $16.96 | 21,000 | — | — |
| 1992-12-24 | $15.75 | $17.10 | 13,700 | — | — |
| 1992-12-23 | $15.75 | $17.10 | 77,700 | — | — |
| 1992-12-22 | $15.75 | $17.10 | 45,900 | — | — |
| 1992-12-21 | $15.63 | $16.96 | 31,200 | — | — |
| 1992-12-18 | $15.63 | $16.96 | 50,800 | — | — |
| 1992-12-17 | $15.63 | $16.84 | 52,600 | — | — |
| 1992-12-16 | $15.63 | $16.84 | 63,400 | — | — |
| 1992-12-15 | $15.63 | $16.84 | 96,200 | — | — |
| 1992-12-14 | $15.50 | $16.71 | 40,600 | — | — |
| 1992-12-11 | $15.50 | $16.71 | 51,700 | — | — |
| 1992-12-10 | $15.63 | $16.84 | 74,400 | — | — |
| 1992-12-09 | $15.63 | $16.84 | 66,500 | — | — |
| 1992-12-08 | $15.88 | $17.02 | 47,400 | — | — |
| 1992-12-07 | $15.63 | $16.75 | 57,700 | — | — |
| 1992-12-04 | $15.75 | $16.88 | 90,200 | — | — |
| 1992-12-03 | $15.63 | $16.75 | 103,700 | — | — |
| 1992-12-02 | $15.50 | $16.61 | 53,300 | — | — |
| 1992-12-01 | $15.50 | $16.61 | 42,100 | — | — |
| 1992-11-30 | $15.50 | $16.61 | 49,400 | — | — |
| 1992-11-27 | $15.38 | $16.48 | 20,300 | — | — |
| 1992-11-25 | $15.38 | $16.48 | 75,700 | — | — |
| 1992-11-24 | $15.38 | $16.48 | 50,400 | — | — |
| 1992-11-23 | $15.50 | $16.61 | 63,800 | — | — |
| 1992-11-20 | $15.38 | $16.48 | 80,300 | — | — |
| 1992-11-19 | $15.50 | $16.61 | 105,800 | — | — |
| 1992-11-18 | $15.25 | $16.35 | 61,100 | — | — |
| 1992-11-17 | $15.38 | $16.48 | 113,900 | — | — |
| 1992-11-16 | $15.38 | $16.48 | 45,900 | — | — |
| 1992-11-13 | $15.38 | $16.48 | 43,200 | — | — |
| 1992-11-12 | $15.25 | $16.35 | 61,200 | — | — |
| 1992-11-11 | $15.13 | $16.21 | 60,400 | — | — |
| 1992-11-10 | $15.25 | $16.35 | 56,600 | — | — |
| 1992-11-09 | $15.25 | $16.35 | 85,100 | — | — |
| 1992-11-06 | $15.13 | $16.21 | 59,000 | — | — |
| 1992-11-05 | $15.25 | $16.25 | 47,400 | — | — |
| 1992-11-04 | $15.13 | $16.12 | 66,800 | — | — |
| 1992-11-03 | $15.25 | $16.25 | 105,300 | — | — |
| 1992-11-02 | $15.25 | $16.25 | 112,400 | — | — |
| 1992-10-30 | $15.13 | $16.12 | 72,300 | — | — |
| 1992-10-29 | $15.00 | $15.98 | 56,700 | — | — |
| 1992-10-28 | $15.13 | $16.12 | 89,800 | — | — |
| 1992-10-27 | $15.13 | $16.12 | 60,400 | — | — |
| 1992-10-26 | $15.00 | $15.98 | 77,600 | — | — |
| 1992-10-23 | $15.00 | $15.98 | 174,600 | — | — |
| 1992-10-22 | $15.00 | $15.98 | 92,500 | — | — |
| 1992-10-21 | $15.00 | $15.98 | 144,200 | — | — |
| 1992-10-20 | $15.25 | $16.25 | 203,300 | — | — |
| 1992-10-19 | $15.25 | $16.25 | 138,600 | — | — |
| 1992-10-16 | $15.75 | $16.78 | 33,300 | — | — |
| 1992-10-15 | $15.75 | $16.78 | 130,600 | — | — |
| 1992-10-14 | $15.75 | $16.78 | 80,800 | — | — |
| 1992-10-13 | $15.88 | $16.92 | 71,400 | — | — |
| 1992-10-12 | $15.75 | $16.78 | 54,900 | — | — |
| 1992-10-09 | $15.75 | $16.78 | 70,800 | — | — |
| 1992-10-08 | $15.75 | $16.78 | 40,200 | — | — |
| 1992-10-07 | $16.00 | $16.95 | 26,100 | — | — |
| 1992-10-06 | $16.00 | $16.95 | 100,000 | — | — |
| 1992-10-05 | $15.88 | $16.82 | 41,500 | — | — |
| 1992-10-02 | $16.00 | $16.95 | 20,900 | — | — |
| 1992-10-01 | $16.00 | $16.95 | 136,500 | — | — |
| 1992-09-30 | $15.75 | $16.69 | 72,500 | — | — |
| 1992-09-29 | $16.00 | $16.95 | 81,100 | — | — |
| 1992-09-28 | $15.88 | $16.82 | 33,500 | — | — |
| 1992-09-25 | $15.75 | $16.69 | 74,200 | — | — |
| 1992-09-24 | $15.75 | $16.69 | 60,200 | — | — |
| 1992-09-23 | $15.63 | $16.56 | 57,500 | — | — |
| 1992-09-22 | $15.75 | $16.69 | 108,200 | — | — |
| 1992-09-21 | $15.75 | $16.69 | 26,100 | — | — |
| 1992-09-18 | $16.00 | $16.95 | 75,500 | — | — |
| 1992-09-17 | $15.88 | $16.82 | 76,100 | — | — |
| 1992-09-16 | $15.75 | $16.69 | 45,600 | — | — |
| 1992-09-15 | $15.88 | $16.82 | 113,100 | — | — |
| 1992-09-14 | $16.13 | $17.09 | 131,500 | — | — |
| 1992-09-11 | $16.13 | $17.09 | 52,000 | — | — |
| 1992-09-10 | $16.13 | $17.09 | 64,400 | — | — |
| 1992-09-09 | $16.25 | $17.22 | 69,800 | — | — |
| 1992-09-08 | $16.25 | $17.12 | 89,400 | — | — |
| 1992-09-04 | $16.25 | $17.12 | 88,000 | — | — |
| 1992-09-03 | $16.25 | $17.12 | 54,800 | — | — |
| 1992-09-02 | $16.13 | $16.99 | 142,400 | — | — |
| 1992-09-01 | $16.13 | $16.99 | 67,200 | — | — |
| 1992-08-31 | $16.13 | $16.99 | 54,400 | — | — |
| 1992-08-28 | $16.00 | $16.86 | 62,400 | — | — |
| 1992-08-27 | $16.00 | $16.86 | 54,100 | — | — |
| 1992-08-26 | $16.00 | $16.86 | 53,800 | — | — |
| 1992-08-25 | $16.00 | $16.86 | 79,800 | — | — |
| 1992-08-24 | $16.25 | $17.12 | 109,300 | — | — |
| 1992-08-21 | $16.13 | $16.99 | 66,500 | — | — |
| 1992-08-20 | $16.25 | $17.12 | 89,800 | — | — |
| 1992-08-19 | $16.25 | $17.12 | 124,700 | — | — |
| 1992-08-18 | $16.25 | $17.12 | 106,000 | — | — |
| 1992-08-17 | $16.25 | $17.12 | 90,300 | — | — |
| 1992-08-14 | $16.13 | $16.99 | 101,400 | — | — |
| 1992-08-13 | $16.00 | $16.86 | 74,700 | — | — |
| 1992-08-12 | $16.13 | $16.99 | 84,500 | — | — |
| 1992-08-11 | $16.25 | $17.12 | 91,700 | — | — |
| 1992-08-10 | $16.13 | $16.99 | 125,700 | — | — |
| 1992-08-07 | $16.25 | $17.03 | 85,700 | — | — |
| 1992-08-06 | $16.38 | $17.16 | 86,000 | — | — |
| 1992-08-05 | $16.50 | $17.29 | 164,400 | — | — |
| 1992-08-04 | $16.38 | $17.16 | 67,600 | — | — |
| 1992-08-03 | $16.13 | $16.90 | 126,800 | — | — |
| 1992-07-31 | $16.25 | $17.03 | 45,400 | — | — |
| 1992-07-30 | $16.00 | $16.77 | 119,800 | — | — |
| 1992-07-29 | $16.00 | $16.77 | 122,300 | — | — |
| 1992-07-28 | $16.13 | $16.90 | 107,400 | — | — |
| 1992-07-27 | $15.75 | $16.50 | 161,200 | — | — |
| 1992-07-24 | $15.88 | $16.63 | 113,300 | — | — |
| 1992-07-23 | $15.75 | $16.50 | 53,600 | — | — |
| 1992-07-22 | $15.88 | $16.63 | 109,000 | — | — |
| 1992-07-21 | $15.88 | $16.63 | 150,800 | — | — |
| 1992-07-20 | $15.88 | $16.63 | 59,100 | — | — |
| 1992-07-17 | $15.75 | $16.50 | 68,800 | — | — |
| 1992-07-16 | $15.75 | $16.50 | 179,900 | — | — |
| 1992-07-15 | $15.88 | $16.63 | 115,600 | — | — |
| 1992-07-14 | $16.00 | $16.77 | 95,500 | — | — |
| 1992-07-13 | $15.75 | $16.50 | 61,700 | — | — |
| 1992-07-10 | $15.75 | $16.50 | 73,300 | — | — |
| 1992-07-09 | $15.88 | $16.63 | 53,000 | — | — |
| 1992-07-08 | $16.00 | $16.67 | 151,600 | — | — |
| 1992-07-07 | $15.88 | $16.54 | 67,700 | — | — |
| 1992-07-06 | $15.75 | $16.41 | 100,400 | — | — |
| 1992-07-02 | $15.50 | $16.15 | 83,600 | — | — |
| 1992-07-01 | $15.63 | $16.28 | 31,000 | — | — |
| 1992-06-30 | $15.63 | $16.28 | 86,600 | — | — |
| 1992-06-29 | $15.50 | $16.15 | 54,500 | — | — |
| 1992-06-26 | $15.38 | $16.02 | 92,200 | — | — |
| 1992-06-25 | $15.50 | $16.15 | 88,800 | — | — |
| 1992-06-24 | $15.38 | $16.02 | 72,600 | — | — |
| 1992-06-23 | $15.38 | $16.02 | 41,800 | — | — |
| 1992-06-22 | $15.38 | $16.02 | 63,700 | — | — |
| 1992-06-19 | $15.38 | $16.02 | 67,800 | — | — |
| 1992-06-18 | $15.25 | $15.89 | 38,100 | — | — |
| 1992-06-17 | $15.38 | $16.02 | 55,000 | — | — |
| 1992-06-16 | $15.50 | $16.15 | 36,200 | — | — |
| 1992-06-15 | $15.50 | $16.15 | 42,900 | — | — |
| 1992-06-12 | $15.38 | $16.02 | 25,900 | — | — |
| 1992-06-11 | $15.38 | $16.02 | 36,300 | — | — |
| 1992-06-10 | $15.25 | $15.89 | 63,400 | — | — |
| 1992-06-09 | $15.50 | $16.15 | 63,200 | — | — |
| 1992-06-08 | $15.38 | $15.93 | 71,800 | — | — |
| 1992-06-05 | $15.50 | $16.06 | 34,400 | — | — |
| 1992-06-04 | $15.50 | $16.06 | 111,900 | — | — |
| 1992-06-03 | $15.38 | $15.93 | 64,000 | — | — |
| 1992-06-02 | $15.38 | $15.93 | 91,700 | — | — |
| 1992-06-01 | $15.38 | $15.93 | 32,900 | — | — |
| 1992-05-29 | $15.25 | $15.80 | 41,100 | — | — |
| 1992-05-28 | $15.25 | $15.80 | 29,500 | — | — |
| 1992-05-27 | $15.38 | $15.93 | 31,500 | — | — |
| 1992-05-26 | $15.38 | $15.93 | 55,500 | — | — |
| 1992-05-22 | $15.25 | $15.80 | 42,700 | — | — |
| 1992-05-21 | $15.38 | $15.93 | 49,700 | — | — |
| 1992-05-20 | $15.38 | $15.93 | 59,100 | — | — |
| 1992-05-19 | $15.25 | $15.80 | 41,000 | — | — |
| 1992-05-18 | $15.25 | $15.80 | 87,900 | — | — |
| 1992-05-15 | $15.25 | $15.80 | 40,500 | — | — |
| 1992-05-14 | $15.25 | $15.80 | 58,800 | — | — |
| 1992-05-13 | $15.38 | $15.93 | 41,300 | — | — |
| 1992-05-12 | $15.25 | $15.80 | 28,200 | — | — |
| 1992-05-11 | $15.25 | $15.80 | 39,800 | — | — |
| 1992-05-08 | $15.25 | $15.70 | 46,000 | — | — |
| 1992-05-07 | $15.25 | $15.70 | 30,900 | — | — |
| 1992-05-06 | $15.13 | $15.57 | 33,200 | — | — |
| 1992-05-05 | $15.25 | $15.70 | 65,800 | — | — |
| 1992-05-04 | $15.25 | $15.70 | 74,300 | — | — |
| 1992-05-01 | $15.13 | $15.57 | 16,200 | — | — |
| 1992-04-30 | $15.00 | $15.45 | 55,300 | — | — |
| 1992-04-29 | $14.88 | $15.32 | 39,300 | — | — |
| 1992-04-28 | $15.00 | $15.45 | 40,200 | — | — |
| 1992-04-27 | $15.13 | $15.57 | 24,600 | — | — |
| 1992-04-24 | $15.00 | $15.45 | 42,300 | — | — |
| 1992-04-23 | $15.00 | $15.45 | 59,700 | — | — |
| 1992-04-22 | $14.88 | $15.32 | 47,700 | — | — |
| 1992-04-21 | $15.00 | $15.45 | 93,000 | — | — |
| 1992-04-20 | $14.88 | $15.32 | 28,800 | — | — |
| 1992-04-16 | $14.88 | $15.32 | 33,100 | — | — |
| 1992-04-15 | $15.00 | $15.45 | 29,600 | — | — |
| 1992-04-14 | $14.88 | $15.32 | 41,400 | — | — |
| 1992-04-13 | $15.00 | $15.45 | 57,700 | — | — |
| 1992-04-10 | $14.88 | $15.32 | 40,800 | — | — |
| 1992-04-09 | $14.88 | $15.32 | 20,700 | — | — |
| 1992-04-08 | $15.00 | $15.35 | 33,800 | — | — |
| 1992-04-07 | $14.88 | $15.23 | 29,200 | — | — |
| 1992-04-06 | $14.88 | $15.23 | 50,200 | — | — |
| 1992-04-03 | $15.00 | $15.35 | 24,100 | — | — |
| 1992-04-02 | $15.00 | $15.35 | 31,100 | — | — |
| 1992-04-01 | $14.88 | $15.23 | 22,400 | — | — |
| 1992-03-31 | $14.75 | $15.10 | 27,200 | — | — |
| 1992-03-30 | $15.00 | $15.35 | 38,600 | — | — |
| 1992-03-27 | $14.88 | $15.23 | 22,800 | — | — |
| 1992-03-26 | $15.00 | $15.35 | 15,600 | — | — |
| 1992-03-25 | $15.00 | $15.35 | 17,900 | — | — |
| 1992-03-24 | $14.88 | $15.23 | 44,700 | — | — |
| 1992-03-23 | $14.88 | $15.23 | 30,900 | — | — |
| 1992-03-20 | $15.00 | $15.35 | 61,400 | — | — |
| 1992-03-19 | $15.00 | $15.35 | 31,500 | — | — |
| 1992-03-18 | $15.00 | $15.35 | 21,500 | — | — |
| 1992-03-17 | $15.00 | $15.35 | 38,000 | — | — |
| 1992-03-16 | $15.00 | $15.35 | 42,500 | — | — |
| 1992-03-13 | $15.13 | $15.48 | 18,000 | — | — |
| 1992-03-12 | $15.25 | $15.61 | 21,200 | — | — |
| 1992-03-11 | $15.13 | $15.48 | 21,400 | — | — |
| 1992-03-10 | $15.13 | $15.48 | 51,700 | — | — |
| 1992-03-09 | $15.25 | $15.52 | 38,300 | — | — |
| 1992-03-06 | $15.13 | $15.39 | 18,600 | — | — |
| 1992-03-05 | $15.00 | $15.26 | 25,700 | — | — |
| 1992-03-04 | $15.13 | $15.39 | 19,300 | — | — |
| 1992-03-03 | $15.13 | $15.39 | 31,400 | — | — |
| 1992-03-02 | $15.25 | $15.52 | 21,900 | — | — |
| 1992-02-28 | $15.25 | $15.52 | 33,500 | — | — |
| 1992-02-27 | $15.13 | $15.39 | 16,500 | — | — |
| 1992-02-26 | $15.13 | $15.39 | 19,400 | — | — |
| 1992-02-25 | $15.13 | $15.39 | 49,800 | — | — |
| 1992-02-24 | $15.25 | $15.52 | 20,000 | — | — |
| 1992-02-21 | $15.25 | $15.52 | 48,600 | — | — |
| 1992-02-20 | $15.00 | $15.26 | 25,100 | — | — |
| 1992-02-19 | $15.00 | $15.26 | 46,700 | — | — |
| 1992-02-18 | $15.25 | $15.52 | 28,100 | — | — |
| 1992-02-14 | $15.25 | $15.52 | 45,700 | — | — |
| 1992-02-13 | $15.38 | $15.64 | 36,900 | — | — |
| 1992-02-12 | $15.25 | $15.52 | 25,800 | — | — |
| 1992-02-11 | $15.13 | $15.39 | 34,400 | — | — |
| 1992-02-10 | $15.25 | $15.52 | 12,900 | — | — |
| 1992-02-07 | $15.25 | $15.43 | 18,200 | — | — |
| 1992-02-06 | $15.25 | $15.43 | 42,800 | — | — |
| 1992-02-05 | $15.25 | $15.43 | 47,500 | — | — |
| 1992-02-04 | $15.38 | $15.55 | 26,600 | — | — |
| 1992-02-03 | $15.38 | $15.55 | 31,700 | — | — |
| 1992-01-31 | $15.38 | $15.55 | 53,900 | — | — |
| 1992-01-30 | $15.38 | $15.55 | 35,100 | — | — |
| 1992-01-29 | $15.25 | $15.43 | 36,300 | — | — |
| 1992-01-28 | $15.25 | $15.43 | 44,000 | — | — |
| 1992-01-27 | $15.13 | $15.30 | 30,800 | — | — |
| 1992-01-24 | $15.25 | $15.43 | 16,900 | — | — |
| 1992-01-23 | $15.13 | $15.30 | 42,900 | — | — |
| 1992-01-22 | $15.25 | $15.43 | 26,100 | — | — |
| 1992-01-21 | $15.38 | $15.55 | 46,300 | — | — |
| 1992-01-20 | $15.13 | $15.30 | 32,200 | — | — |
| 1992-01-17 | $15.25 | $15.43 | 23,900 | — | — |
| 1992-01-16 | $15.38 | $15.55 | 29,800 | — | — |
| 1992-01-15 | $15.38 | $15.55 | 29,500 | — | — |
| 1992-01-14 | $15.38 | $15.55 | 31,200 | — | — |
| 1992-01-13 | $15.50 | $15.68 | 77,000 | — | — |
| 1992-01-10 | $15.38 | $15.55 | 25,700 | — | — |
| 1992-01-09 | $15.38 | $15.55 | 34,200 | — | — |
| 1992-01-08 | $15.50 | $15.59 | 79,800 | — | — |
| 1992-01-07 | $15.38 | $15.46 | 154,100 | — | — |
| 1992-01-06 | $15.25 | $15.34 | 83,800 | — | — |
| 1992-01-03 | $15.13 | $15.21 | 59,500 | — | — |
| 1992-01-02 | $15.25 | $15.34 | 53,900 | — | — |