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 | $13.25 | $18.79 | 208,200 | — | — |
| 1992-12-30 | $13.13 | $18.61 | 98,800 | — | — |
| 1992-12-29 | $13.13 | $18.61 | 212,000 | — | — |
| 1992-12-28 | $13.19 | $18.70 | 80,000 | — | — |
| 1992-12-24 | $13.25 | $18.79 | 51,600 | — | — |
| 1992-12-23 | $13.19 | $18.70 | 347,600 | — | — |
| 1992-12-22 | $13.31 | $18.88 | 310,200 | — | — |
| 1992-12-21 | $13.13 | $18.61 | 212,200 | — | — |
| 1992-12-18 | $13.13 | $18.61 | 339,800 | — | — |
| 1992-12-17 | $13.06 | $18.52 | 103,800 | — | — |
| 1992-12-16 | $13.00 | $18.43 | 188,600 | — | — |
| 1992-12-15 | $13.25 | $18.79 | 94,400 | — | — |
| 1992-12-14 | $13.19 | $18.70 | 303,200 | — | — |
| 1992-12-11 | $13.19 | $18.70 | 95,200 | — | — |
| 1992-12-10 | $13.00 | $18.43 | 208,000 | — | — |
| 1992-12-09 | $13.06 | $18.52 | 274,800 | — | — |
| 1992-12-08 | $12.94 | $18.34 | 161,200 | — | — |
| 1992-12-07 | $12.75 | $18.08 | 280,400 | — | — |
| 1992-12-04 | $12.63 | $17.90 | 171,400 | — | — |
| 1992-12-03 | $12.63 | $17.90 | 239,600 | — | — |
| 1992-12-02 | $12.50 | $17.72 | 192,000 | — | — |
| 1992-12-01 | $12.63 | $17.90 | 373,200 | — | — |
| 1992-11-30 | $12.69 | $17.99 | 174,800 | — | — |
| 1992-11-27 | $12.69 | $17.99 | 41,200 | — | — |
| 1992-11-25 | $12.75 | $18.08 | 121,400 | — | — |
| 1992-11-24 | $12.69 | $17.99 | 97,400 | — | — |
| 1992-11-23 | $12.88 | $18.26 | 112,800 | — | — |
| 1992-11-20 | $12.88 | $18.26 | 111,000 | — | — |
| 1992-11-19 | $12.94 | $18.34 | 130,800 | — | — |
| 1992-11-18 | $12.81 | $18.17 | 143,600 | — | — |
| 1992-11-17 | $12.75 | $18.08 | 241,600 | — | — |
| 1992-11-16 | $12.50 | $17.72 | 174,000 | — | — |
| 1992-11-13 | $12.56 | $17.81 | 118,800 | — | — |
| 1992-11-12 | $12.50 | $17.72 | 220,800 | — | — |
| 1992-11-11 | $12.69 | $17.99 | 228,000 | — | — |
| 1992-11-10 | $12.50 | $17.72 | 359,200 | — | — |
| 1992-11-09 | $12.44 | $17.64 | 106,200 | — | — |
| 1992-11-06 | $12.50 | $17.72 | 200,800 | — | — |
| 1992-11-05 | $12.50 | $17.72 | 231,600 | — | — |
| 1992-11-04 | $12.63 | $17.90 | 524,400 | — | — |
| 1992-11-03 | $12.94 | $18.34 | 506,000 | — | — |
| 1992-11-02 | $12.94 | $18.11 | 148,600 | — | — |
| 1992-10-30 | $13.00 | $18.20 | 125,600 | — | — |
| 1992-10-29 | $13.13 | $18.38 | 125,600 | — | — |
| 1992-10-28 | $12.94 | $18.11 | 111,000 | — | — |
| 1992-10-27 | $12.94 | $18.11 | 135,000 | — | — |
| 1992-10-26 | $13.00 | $18.20 | 83,200 | — | — |
| 1992-10-23 | $13.00 | $18.20 | 68,200 | — | — |
| 1992-10-22 | $12.94 | $18.11 | 140,000 | — | — |
| 1992-10-21 | $13.06 | $18.29 | 118,800 | — | — |
| 1992-10-20 | $13.19 | $18.46 | 93,800 | — | — |
| 1992-10-19 | $13.19 | $18.46 | 132,000 | — | — |
| 1992-10-16 | $13.19 | $18.46 | 59,800 | — | — |
| 1992-10-15 | $13.19 | $18.46 | 93,400 | — | — |
| 1992-10-14 | $13.19 | $18.46 | 95,400 | — | — |
| 1992-10-13 | $13.25 | $18.55 | 217,200 | — | — |
| 1992-10-12 | $13.13 | $18.38 | 62,000 | — | — |
| 1992-10-09 | $13.06 | $18.29 | 89,200 | — | — |
| 1992-10-08 | $13.13 | $18.38 | 109,600 | — | — |
| 1992-10-07 | $13.19 | $18.46 | 113,400 | — | — |
| 1992-10-06 | $13.31 | $18.64 | 105,200 | — | — |
| 1992-10-05 | $13.31 | $18.64 | 129,200 | — | — |
| 1992-10-02 | $13.44 | $18.81 | 85,200 | — | — |
| 1992-10-01 | $13.44 | $18.81 | 106,800 | — | — |
| 1992-09-30 | $13.44 | $18.81 | 111,200 | — | — |
| 1992-09-29 | $13.44 | $18.81 | 131,800 | — | — |
| 1992-09-28 | $13.38 | $18.73 | 112,200 | — | — |
| 1992-09-25 | $13.25 | $18.55 | 84,800 | — | — |
| 1992-09-24 | $13.25 | $18.55 | 80,000 | — | — |
| 1992-09-23 | $13.19 | $18.46 | 2,108,400 | — | — |
| 1992-09-22 | $13.38 | $18.73 | 108,000 | — | — |
| 1992-09-21 | $13.38 | $18.73 | 133,400 | — | — |
| 1992-09-18 | $13.31 | $18.64 | 336,800 | — | — |
| 1992-09-17 | $13.38 | $18.73 | 96,000 | — | — |
| 1992-09-16 | $13.44 | $18.81 | 111,200 | — | — |
| 1992-09-15 | $13.44 | $18.81 | 102,000 | — | — |
| 1992-09-14 | $13.44 | $18.81 | 188,000 | — | — |
| 1992-09-11 | $13.50 | $18.90 | 109,200 | — | — |
| 1992-09-10 | $13.56 | $18.99 | 161,400 | — | — |
| 1992-09-09 | $13.56 | $18.99 | 101,800 | — | — |
| 1992-09-08 | $13.44 | $18.81 | 226,200 | — | — |
| 1992-09-04 | $13.50 | $18.90 | 92,200 | — | — |
| 1992-09-03 | $13.50 | $18.90 | 117,000 | — | — |
| 1992-09-02 | $13.56 | $18.99 | 351,400 | — | — |
| 1992-09-01 | $13.56 | $18.99 | 98,200 | — | — |
| 1992-08-31 | $13.63 | $19.08 | 127,200 | — | — |
| 1992-08-28 | $13.75 | $19.25 | 97,800 | — | — |
| 1992-08-27 | $13.81 | $19.34 | 92,400 | — | — |
| 1992-08-26 | $13.81 | $19.34 | 118,000 | — | — |
| 1992-08-25 | $13.88 | $19.43 | 64,200 | — | — |
| 1992-08-24 | $13.88 | $19.43 | 114,200 | — | — |
| 1992-08-21 | $13.88 | $19.43 | 193,800 | — | — |
| 1992-08-20 | $13.88 | $19.43 | 127,200 | — | — |
| 1992-08-19 | $13.88 | $19.43 | 392,400 | — | — |
| 1992-08-18 | $13.88 | $19.43 | 201,600 | — | — |
| 1992-08-17 | $13.88 | $19.43 | 98,800 | — | — |
| 1992-08-14 | $13.81 | $19.34 | 130,600 | — | — |
| 1992-08-13 | $13.88 | $19.43 | 132,400 | — | — |
| 1992-08-12 | $13.88 | $19.43 | 131,200 | — | — |
| 1992-08-11 | $13.88 | $19.43 | 120,000 | — | — |
| 1992-08-10 | $13.88 | $19.43 | 93,000 | — | — |
| 1992-08-07 | $13.75 | $19.25 | 145,400 | — | — |
| 1992-08-06 | $13.81 | $19.34 | 63,200 | — | — |
| 1992-08-05 | $14.00 | $19.60 | 2,065,600 | — | — |
| 1992-08-04 | $14.00 | $19.60 | 2,041,200 | — | — |
| 1992-08-03 | $14.06 | $19.46 | 131,000 | — | — |
| 1992-07-31 | $14.06 | $19.46 | 170,600 | — | — |
| 1992-07-30 | $14.13 | $19.55 | 189,000 | — | — |
| 1992-07-29 | $14.00 | $19.38 | 184,800 | — | — |
| 1992-07-28 | $13.94 | $19.29 | 176,200 | — | — |
| 1992-07-27 | $13.94 | $19.29 | 106,200 | — | — |
| 1992-07-24 | $13.81 | $19.12 | 106,600 | — | — |
| 1992-07-23 | $13.69 | $18.94 | 102,000 | — | — |
| 1992-07-22 | $13.69 | $18.94 | 247,200 | — | — |
| 1992-07-21 | $13.63 | $18.86 | 273,400 | — | — |
| 1992-07-20 | $13.75 | $19.03 | 122,000 | — | — |
| 1992-07-17 | $13.81 | $19.12 | 130,600 | — | — |
| 1992-07-16 | $13.75 | $19.03 | 242,200 | — | — |
| 1992-07-15 | $13.81 | $19.12 | 917,600 | — | — |
| 1992-07-14 | $13.56 | $18.77 | 154,600 | — | — |
| 1992-07-13 | $13.56 | $18.77 | 258,800 | — | — |
| 1992-07-10 | $13.69 | $18.94 | 248,200 | — | — |
| 1992-07-09 | $13.75 | $19.03 | 165,200 | — | — |
| 1992-07-08 | $13.69 | $18.94 | 158,600 | — | — |
| 1992-07-07 | $13.75 | $19.03 | 1,295,600 | — | — |
| 1992-07-06 | $13.63 | $18.86 | 484,400 | — | — |
| 1992-07-02 | $13.56 | $18.77 | 192,600 | — | — |
| 1992-07-01 | $13.44 | $18.60 | 161,600 | — | — |
| 1992-06-30 | $13.29 | $18.39 | 155,700 | — | — |
| 1992-06-29 | $13.17 | $18.22 | 1,828,800 | — | — |
| 1992-06-26 | $13.29 | $18.39 | 90,000 | — | — |
| 1992-06-25 | $13.42 | $18.57 | 100,200 | — | — |
| 1992-06-24 | $13.42 | $18.57 | 104,700 | — | — |
| 1992-06-23 | $13.38 | $18.51 | 162,000 | — | — |
| 1992-06-22 | $13.38 | $18.51 | 90,300 | — | — |
| 1992-06-19 | $13.21 | $18.28 | 116,100 | — | — |
| 1992-06-18 | $13.13 | $18.16 | 137,700 | — | — |
| 1992-06-17 | $13.17 | $18.22 | 105,300 | — | — |
| 1992-06-16 | $13.21 | $18.28 | 108,300 | — | — |
| 1992-06-15 | $13.13 | $18.16 | 147,000 | — | — |
| 1992-06-12 | $13.00 | $17.99 | 471,600 | — | — |
| 1992-06-11 | $12.92 | $17.88 | 116,400 | — | — |
| 1992-06-10 | $13.00 | $17.99 | 168,000 | — | — |
| 1992-06-09 | $13.04 | $18.05 | 241,500 | — | — |
| 1992-06-08 | $13.00 | $17.99 | 157,200 | — | — |
| 1992-06-05 | $12.96 | $17.93 | 139,200 | — | — |
| 1992-06-04 | $13.00 | $17.99 | 157,200 | — | — |
| 1992-06-03 | $13.00 | $17.99 | 148,200 | — | — |
| 1992-06-02 | $12.96 | $17.93 | 178,500 | — | — |
| 1992-06-01 | $13.04 | $18.05 | 145,800 | — | — |
| 1992-05-29 | $13.04 | $18.05 | 300,300 | — | — |
| 1992-05-28 | $13.17 | $18.22 | 122,100 | — | — |
| 1992-05-27 | $13.13 | $18.16 | 289,200 | — | — |
| 1992-05-26 | $13.25 | $18.34 | 130,200 | — | — |
| 1992-05-22 | $13.29 | $18.39 | 219,300 | — | — |
| 1992-05-21 | $13.17 | $18.22 | 275,100 | — | — |
| 1992-05-20 | $13.38 | $18.51 | 220,800 | — | — |
| 1992-05-19 | $13.42 | $18.57 | 291,900 | — | — |
| 1992-05-18 | $13.33 | $18.45 | 279,900 | — | — |
| 1992-05-15 | $13.33 | $18.45 | 163,200 | — | — |
| 1992-05-14 | $13.29 | $18.39 | 141,600 | — | — |
| 1992-05-13 | $13.25 | $18.34 | 298,800 | — | — |
| 1992-05-12 | $13.33 | $18.45 | 128,400 | — | — |
| 1992-05-11 | $13.29 | $18.39 | 160,500 | — | — |
| 1992-05-08 | $13.17 | $18.22 | 164,700 | — | — |
| 1992-05-07 | $13.13 | $18.16 | 329,400 | — | — |
| 1992-05-06 | $13.08 | $18.11 | 420,600 | — | — |
| 1992-05-05 | $13.00 | $17.99 | 2,714,100 | — | — |
| 1992-05-04 | $12.96 | $17.93 | 2,717,700 | — | — |
| 1992-05-01 | $12.79 | $17.70 | 216,300 | — | — |
| 1992-04-30 | $12.92 | $17.65 | 240,000 | — | — |
| 1992-04-29 | $12.88 | $17.59 | 166,200 | — | — |
| 1992-04-28 | $12.88 | $17.59 | 145,200 | — | — |
| 1992-04-27 | $12.92 | $17.65 | 292,800 | — | — |
| 1992-04-24 | $12.88 | $17.59 | 116,700 | — | — |
| 1992-04-23 | $12.79 | $17.48 | 167,700 | — | — |
| 1992-04-22 | $12.88 | $17.59 | 140,400 | — | — |
| 1992-04-21 | $12.83 | $17.54 | 147,600 | — | — |
| 1992-04-20 | $12.88 | $17.59 | 208,800 | — | — |
| 1992-04-16 | $12.79 | $17.48 | 151,200 | — | — |
| 1992-04-15 | $12.75 | $17.42 | 108,900 | — | — |
| 1992-04-14 | $12.58 | $17.20 | 172,200 | — | — |
| 1992-04-13 | $12.50 | $17.08 | 196,200 | — | — |
| 1992-04-10 | $12.50 | $17.08 | 253,200 | — | — |
| 1992-04-09 | $12.46 | $17.02 | 360,300 | — | — |
| 1992-04-08 | $12.21 | $16.68 | 106,500 | — | — |
| 1992-04-07 | $12.21 | $16.68 | 151,800 | — | — |
| 1992-04-06 | $12.25 | $16.74 | 193,500 | — | — |
| 1992-04-03 | $12.29 | $16.80 | 396,000 | — | — |
| 1992-04-02 | $12.42 | $16.97 | 172,800 | — | — |
| 1992-04-01 | $12.46 | $17.02 | 732,300 | — | — |
| 1992-03-31 | $12.33 | $16.85 | 183,600 | — | — |
| 1992-03-30 | $12.38 | $16.91 | 147,000 | — | — |
| 1992-03-27 | $12.29 | $16.80 | 101,400 | — | — |
| 1992-03-26 | $12.21 | $16.68 | 80,700 | — | — |
| 1992-03-25 | $12.21 | $16.68 | 114,600 | — | — |
| 1992-03-24 | $12.21 | $16.68 | 139,200 | — | — |
| 1992-03-23 | $12.29 | $16.80 | 185,100 | — | — |
| 1992-03-20 | $12.21 | $16.68 | 162,900 | — | — |
| 1992-03-19 | $12.29 | $16.80 | 123,300 | — | — |
| 1992-03-18 | $12.29 | $16.80 | 85,800 | — | — |
| 1992-03-17 | $12.25 | $16.74 | 261,000 | — | — |
| 1992-03-16 | $12.25 | $16.74 | 117,600 | — | — |
| 1992-03-13 | $12.25 | $16.74 | 120,300 | — | — |
| 1992-03-12 | $12.29 | $16.80 | 119,100 | — | — |
| 1992-03-11 | $12.29 | $16.80 | 124,500 | — | — |
| 1992-03-10 | $12.29 | $16.80 | 172,500 | — | — |
| 1992-03-09 | $12.29 | $16.80 | 210,000 | — | — |
| 1992-03-06 | $12.25 | $16.74 | 220,800 | — | — |
| 1992-03-05 | $12.29 | $16.80 | 187,200 | — | — |
| 1992-03-04 | $12.42 | $16.97 | 139,500 | — | — |
| 1992-03-03 | $12.46 | $17.02 | 180,900 | — | — |
| 1992-03-02 | $12.38 | $16.91 | 264,000 | — | — |
| 1992-02-28 | $12.46 | $17.02 | 147,000 | — | — |
| 1992-02-27 | $12.42 | $16.97 | 160,800 | — | — |
| 1992-02-26 | $12.38 | $16.91 | 270,600 | — | — |
| 1992-02-25 | $12.46 | $17.02 | 156,300 | — | — |
| 1992-02-24 | $12.42 | $16.97 | 102,900 | — | — |
| 1992-02-21 | $12.42 | $16.97 | 138,000 | — | — |
| 1992-02-20 | $12.46 | $17.02 | 367,800 | — | — |
| 1992-02-19 | $12.29 | $16.80 | 165,300 | — | — |
| 1992-02-18 | $12.25 | $16.74 | 148,500 | — | — |
| 1992-02-14 | $12.33 | $16.85 | 188,400 | — | — |
| 1992-02-13 | $12.42 | $16.97 | 137,100 | — | — |
| 1992-02-12 | $12.38 | $16.91 | 237,600 | — | — |
| 1992-02-11 | $12.42 | $16.97 | 488,100 | — | — |
| 1992-02-10 | $12.38 | $16.91 | 691,800 | — | — |
| 1992-02-07 | $12.38 | $16.91 | 299,100 | — | — |
| 1992-02-06 | $12.33 | $16.85 | 260,400 | — | — |
| 1992-02-05 | $12.42 | $16.97 | 253,200 | — | — |
| 1992-02-04 | $12.46 | $17.02 | 1,340,100 | — | — |
| 1992-02-03 | $12.46 | $17.02 | 1,579,200 | — | — |
| 1992-01-31 | $12.58 | $16.98 | 240,300 | — | — |
| 1992-01-30 | $12.42 | $16.76 | 121,200 | — | — |
| 1992-01-29 | $12.46 | $16.82 | 243,000 | — | — |
| 1992-01-28 | $12.58 | $16.98 | 196,800 | — | — |
| 1992-01-27 | $12.58 | $16.98 | 156,600 | — | — |
| 1992-01-24 | $12.42 | $16.76 | 116,400 | — | — |
| 1992-01-23 | $12.42 | $16.76 | 610,500 | — | — |
| 1992-01-22 | $12.46 | $16.82 | 162,900 | — | — |
| 1992-01-21 | $12.29 | $16.59 | 153,000 | — | — |
| 1992-01-20 | $12.29 | $16.59 | 152,700 | — | — |
| 1992-01-17 | $12.08 | $16.31 | 165,600 | — | — |
| 1992-01-16 | $12.08 | $16.31 | 236,100 | — | — |
| 1992-01-15 | $12.33 | $16.65 | 145,800 | — | — |
| 1992-01-14 | $12.50 | $16.87 | 220,800 | — | — |
| 1992-01-13 | $12.46 | $16.82 | 194,400 | — | — |
| 1992-01-10 | $12.67 | $17.10 | 240,300 | — | — |
| 1992-01-09 | $12.92 | $17.43 | 164,700 | — | — |
| 1992-01-08 | $12.92 | $17.43 | 187,500 | — | — |
| 1992-01-07 | $12.96 | $17.49 | 260,400 | — | — |
| 1992-01-06 | $13.04 | $17.60 | 214,500 | — | — |
| 1992-01-03 | $13.08 | $17.66 | 193,200 | — | — |
| 1992-01-02 | $13.00 | $17.55 | 244,500 | — | — |