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
- 1992-05-13 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 | $15.13 | $15.73 | 600 | — | — |
| 1992-12-30 | $15.25 | $15.86 | 1,000 | — | — |
| 1992-12-29 | $15.13 | $15.73 | 4,500 | — | — |
| 1992-12-28 | $15.13 | $15.73 | 1,000 | — | — |
| 1992-12-24 | $15.13 | $15.73 | 1,100 | — | — |
| 1992-12-23 | $15.00 | $15.60 | 5,100 | — | — |
| 1992-12-22 | $15.13 | $15.73 | 2,200 | — | — |
| 1992-12-21 | $15.13 | $15.73 | 1,500 | — | — |
| 1992-12-18 | $15.13 | $15.73 | 3,100 | — | — |
| 1992-12-17 | $15.00 | $15.60 | 2,600 | — | — |
| 1992-12-16 | $15.25 | $15.86 | 12,400 | — | — |
| 1992-12-15 | $15.00 | $15.60 | 8,900 | — | — |
| 1992-12-14 | $15.00 | $15.60 | 15,100 | — | — |
| 1992-12-11 | $14.88 | $15.47 | 9,400 | — | — |
| 1992-12-10 | $15.00 | $15.60 | 9,100 | — | — |
| 1992-12-09 | $14.75 | $15.34 | 10,300 | — | — |
| 1992-12-08 | $14.75 | $15.25 | 14,500 | — | — |
| 1992-12-07 | $14.75 | $15.25 | 8,300 | — | — |
| 1992-12-04 | $14.88 | $15.38 | 6,700 | — | — |
| 1992-12-03 | $14.88 | $15.38 | 31,900 | — | — |
| 1992-12-02 | $14.88 | $15.38 | 16,700 | — | — |
| 1992-12-01 | $14.88 | $15.38 | 11,700 | — | — |
| 1992-11-30 | $14.88 | $15.38 | 6,100 | — | — |
| 1992-11-27 | $14.88 | $15.38 | 100 | — | — |
| 1992-11-25 | $14.88 | $15.38 | 4,900 | — | — |
| 1992-11-24 | $15.00 | $15.51 | 3,800 | — | — |
| 1992-11-23 | $15.00 | $15.51 | 7,800 | — | — |
| 1992-11-20 | $14.88 | $15.38 | 4,800 | — | — |
| 1992-11-19 | $15.00 | $15.51 | 2,000 | — | — |
| 1992-11-18 | $15.00 | $15.51 | 2,600 | — | — |
| 1992-11-17 | $14.88 | $15.38 | 7,000 | — | — |
| 1992-11-16 | $14.75 | $15.25 | 4,900 | — | — |
| 1992-11-13 | $14.88 | $15.38 | 200 | — | — |
| 1992-11-12 | $14.88 | $15.38 | 3,100 | — | — |
| 1992-11-11 | $15.00 | $15.51 | 5,000 | — | — |
| 1992-11-10 | $15.00 | $15.51 | 12,700 | — | — |
| 1992-11-09 | $15.00 | $15.51 | 3,200 | — | — |
| 1992-11-06 | $15.00 | $15.51 | 3,000 | — | — |
| 1992-11-05 | $15.00 | $15.42 | 4,200 | — | — |
| 1992-11-04 | $14.88 | $15.29 | 1,700 | — | — |
| 1992-11-03 | $14.88 | $15.29 | 5,500 | — | — |
| 1992-11-02 | $15.13 | $15.55 | 14,400 | — | — |
| 1992-10-30 | $15.00 | $15.42 | 3,000 | — | — |
| 1992-10-29 | $15.00 | $15.42 | 2,000 | — | — |
| 1992-10-28 | $14.88 | $15.29 | 5,700 | — | — |
| 1992-10-27 | $14.88 | $15.29 | 8,100 | — | — |
| 1992-10-26 | $14.75 | $15.16 | 6,400 | — | — |
| 1992-10-23 | $14.75 | $15.16 | 9,500 | — | — |
| 1992-10-22 | $14.50 | $14.91 | 46,600 | — | — |
| 1992-10-21 | $14.63 | $15.03 | 10,000 | — | — |
| 1992-10-20 | $14.75 | $15.16 | 9,100 | — | — |
| 1992-10-19 | $15.00 | $15.42 | 2,300 | — | — |
| 1992-10-16 | $15.13 | $15.55 | 16,900 | — | — |
| 1992-10-15 | $15.13 | $15.55 | 6,600 | — | — |
| 1992-10-14 | $15.13 | $15.55 | 3,000 | — | — |
| 1992-10-13 | $15.13 | $15.55 | 15,300 | — | — |
| 1992-10-12 | $15.13 | $15.55 | 1,300 | — | — |
| 1992-10-09 | $15.13 | $15.55 | 7,900 | — | — |
| 1992-10-08 | $15.13 | $15.55 | 7,900 | — | — |
| 1992-10-07 | $15.38 | $15.72 | 2,600 | — | — |
| 1992-10-06 | $15.25 | $15.59 | 5,400 | — | — |
| 1992-10-05 | $15.13 | $15.46 | 6,000 | — | — |
| 1992-10-02 | $15.13 | $15.46 | 8,800 | — | — |
| 1992-10-01 | $15.13 | $15.46 | 14,200 | — | — |
| 1992-09-30 | $15.13 | $15.46 | 11,700 | — | — |
| 1992-09-29 | $15.00 | $15.33 | 4,600 | — | — |
| 1992-09-28 | $15.13 | $15.46 | 8,300 | — | — |
| 1992-09-25 | $15.00 | $15.33 | 6,700 | — | — |
| 1992-09-24 | $15.00 | $15.33 | 18,200 | — | — |
| 1992-09-23 | $15.13 | $15.46 | 26,500 | — | — |
| 1992-09-22 | $15.13 | $15.46 | 15,100 | — | — |
| 1992-09-21 | $15.38 | $15.72 | 12,700 | — | — |
| 1992-09-18 | $15.25 | $15.59 | 3,600 | — | — |
| 1992-09-17 | $15.13 | $15.46 | 18,800 | — | — |
| 1992-09-16 | $15.13 | $15.46 | 13,300 | — | — |
| 1992-09-15 | $15.13 | $15.46 | 18,700 | — | — |
| 1992-09-14 | $15.38 | $15.72 | 12,800 | — | — |
| 1992-09-11 | $15.25 | $15.59 | 21,900 | — | — |
| 1992-09-10 | $15.38 | $15.72 | 11,700 | — | — |
| 1992-09-09 | $15.38 | $15.72 | 8,800 | — | — |
| 1992-09-08 | $15.88 | $16.14 | 7,900 | — | — |
| 1992-09-04 | $15.63 | $15.89 | 5,500 | — | — |
| 1992-09-03 | $15.50 | $15.76 | 1,800 | — | — |
| 1992-09-02 | $15.63 | $15.89 | 26,800 | — | — |
| 1992-09-01 | $15.50 | $15.76 | 2,600 | — | — |
| 1992-08-31 | $15.50 | $15.76 | 10,300 | — | — |
| 1992-08-28 | $15.75 | $16.01 | 11,400 | — | — |
| 1992-08-27 | $15.75 | $16.01 | 16,400 | — | — |
| 1992-08-26 | $15.88 | $16.14 | 7,200 | — | — |
| 1992-08-25 | $15.88 | $16.14 | 16,100 | — | — |
| 1992-08-24 | $15.88 | $16.14 | 12,800 | — | — |
| 1992-08-21 | $15.75 | $16.01 | 13,000 | — | — |
| 1992-08-20 | $15.75 | $16.01 | 13,900 | — | — |
| 1992-08-19 | $16.00 | $16.27 | 23,500 | — | — |
| 1992-08-18 | $16.00 | $16.27 | 9,200 | — | — |
| 1992-08-17 | $16.00 | $16.27 | 11,400 | — | — |
| 1992-08-14 | $15.75 | $16.01 | 4,000 | — | — |
| 1992-08-13 | $15.75 | $16.01 | 11,300 | — | — |
| 1992-08-12 | $15.75 | $16.01 | 2,400 | — | — |
| 1992-08-11 | $15.88 | $16.14 | 20,700 | — | — |
| 1992-08-10 | $15.88 | $16.14 | 40,200 | — | — |
| 1992-08-07 | $15.75 | $15.93 | 13,500 | — | — |
| 1992-08-06 | $15.75 | $15.93 | 6,000 | — | — |
| 1992-08-05 | $15.75 | $15.93 | 14,100 | — | — |
| 1992-08-04 | $15.63 | $15.80 | 42,200 | — | — |
| 1992-08-03 | $15.63 | $15.80 | 18,800 | — | — |
| 1992-07-31 | $15.75 | $15.93 | 13,200 | — | — |
| 1992-07-30 | $15.50 | $15.67 | 18,400 | — | — |
| 1992-07-29 | $15.63 | $15.80 | 57,300 | — | — |
| 1992-07-28 | $15.38 | $15.55 | 41,800 | — | — |
| 1992-07-27 | $15.38 | $15.55 | 9,300 | — | — |
| 1992-07-24 | $15.25 | $15.42 | 21,500 | — | — |
| 1992-07-23 | $15.50 | $15.67 | 26,600 | — | — |
| 1992-07-22 | $15.50 | $15.67 | 10,900 | — | — |
| 1992-07-21 | $15.50 | $15.67 | 8,100 | — | — |
| 1992-07-20 | $15.38 | $15.55 | 6,300 | — | — |
| 1992-07-17 | $15.38 | $15.55 | 7,300 | — | — |
| 1992-07-16 | $15.38 | $15.55 | 4,600 | — | — |
| 1992-07-15 | $15.25 | $15.42 | 13,400 | — | — |
| 1992-07-14 | $15.25 | $15.42 | 13,700 | — | — |
| 1992-07-13 | $15.25 | $15.42 | 10,000 | — | — |
| 1992-07-10 | $15.25 | $15.42 | 22,500 | — | — |
| 1992-07-09 | $15.25 | $15.42 | 14,000 | — | — |
| 1992-07-08 | $15.25 | $15.34 | 7,000 | — | — |
| 1992-07-07 | $15.25 | $15.34 | 15,200 | — | — |
| 1992-07-06 | $15.00 | $15.08 | 4,100 | — | — |
| 1992-07-02 | $15.13 | $15.21 | 10,600 | — | — |
| 1992-07-01 | $15.25 | $15.34 | 3,700 | — | — |
| 1992-06-30 | $15.50 | $15.59 | 8,000 | — | — |
| 1992-06-29 | $15.13 | $15.21 | 4,500 | — | — |
| 1992-06-26 | $15.13 | $15.21 | 6,300 | — | — |
| 1992-06-25 | $15.13 | $15.21 | 700 | — | — |
| 1992-06-24 | $15.13 | $15.21 | 3,400 | — | — |
| 1992-06-23 | $15.00 | $15.08 | 7,600 | — | — |
| 1992-06-22 | $15.00 | $15.08 | 700 | — | — |
| 1992-06-19 | $15.00 | $15.08 | 100 | — | — |
| 1992-06-18 | $14.88 | $14.96 | 3,900 | — | — |
| 1992-06-17 | $15.00 | $15.08 | 3,200 | — | — |
| 1992-06-16 | $15.00 | $15.08 | 600 | — | — |
| 1992-06-15 | $14.88 | $14.96 | 4,100 | — | — |
| 1992-06-12 | $15.00 | $15.08 | 900 | — | — |
| 1992-06-11 | $14.88 | $14.96 | 2,100 | — | — |
| 1992-06-10 | $14.88 | $14.96 | 3,900 | — | — |
| 1992-06-09 | $14.88 | $14.96 | 9,200 | — | — |
| 1992-06-08 | $15.13 | $15.13 | 7,400 | — | — |
| 1992-06-05 | $15.00 | $15.00 | 6,900 | — | — |
| 1992-06-04 | $14.88 | $14.87 | 800 | — | — |
| 1992-06-03 | $15.00 | $15.00 | 3,800 | — | — |
| 1992-06-02 | $15.00 | $15.00 | 500 | — | — |
| 1992-06-01 | $15.00 | $15.00 | 7,500 | — | — |
| 1992-05-29 | $14.75 | $14.75 | 1,000 | — | — |
| 1992-05-28 | $15.00 | $15.00 | 5,100 | — | — |
| 1992-05-27 | $15.00 | $15.00 | 3,500 | — | — |
| 1992-05-26 | $14.88 | $14.87 | 1,100 | — | — |
| 1992-05-22 | $14.75 | $14.75 | 12,300 | — | — |
| 1992-05-21 | $14.88 | $14.87 | 2,500 | — | — |
| 1992-05-20 | $14.75 | $14.75 | 1,700 | — | — |
| 1992-05-19 | $14.75 | $14.75 | 4,400 | — | — |
| 1992-05-18 | $14.75 | $14.75 | 1,000 | — | — |
| 1992-05-15 | $14.88 | $14.87 | 15,100 | — | — |
| 1992-05-14 | $14.75 | $14.75 | 24,400 | — | — |
| 1992-05-13 | $14.75 | $14.75 | 27,900 | — | — |