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
- 1973-02-21 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 | $17.63 | $28.52 | 29,200 | — | — |
| 1992-12-30 | $17.63 | $28.52 | 14,000 | — | — |
| 1992-12-29 | $17.56 | $28.42 | 31,200 | — | — |
| 1992-12-28 | $17.56 | $28.42 | 23,800 | — | — |
| 1992-12-24 | $17.69 | $28.62 | 35,800 | — | — |
| 1992-12-23 | $17.50 | $28.32 | 63,800 | — | — |
| 1992-12-22 | $17.50 | $28.32 | 61,400 | — | — |
| 1992-12-21 | $17.38 | $28.12 | 30,200 | — | — |
| 1992-12-18 | $17.38 | $28.12 | 30,400 | — | — |
| 1992-12-17 | $17.25 | $27.92 | 69,000 | — | — |
| 1992-12-16 | $17.25 | $27.92 | 27,400 | — | — |
| 1992-12-15 | $17.19 | $27.82 | 33,000 | — | — |
| 1992-12-14 | $17.13 | $27.71 | 35,200 | — | — |
| 1992-12-11 | $17.19 | $27.82 | 22,800 | — | — |
| 1992-12-10 | $17.19 | $27.82 | 43,200 | — | — |
| 1992-12-09 | $17.19 | $27.82 | 15,200 | — | — |
| 1992-12-08 | $17.19 | $27.82 | 53,400 | — | — |
| 1992-12-07 | $17.06 | $27.61 | 35,600 | — | — |
| 1992-12-04 | $17.13 | $27.71 | 15,000 | — | — |
| 1992-12-03 | $17.06 | $27.61 | 33,400 | — | — |
| 1992-12-02 | $17.13 | $27.71 | 19,000 | — | — |
| 1992-12-01 | $17.13 | $27.71 | 31,000 | — | — |
| 1992-11-30 | $17.13 | $27.71 | 52,600 | — | — |
| 1992-11-27 | $17.06 | $27.61 | 12,400 | — | — |
| 1992-11-25 | $17.06 | $27.61 | 28,600 | — | — |
| 1992-11-24 | $17.13 | $27.71 | 58,400 | — | — |
| 1992-11-23 | $17.13 | $27.71 | 22,400 | — | — |
| 1992-11-20 | $17.13 | $27.71 | 35,600 | — | — |
| 1992-11-19 | $17.06 | $27.61 | 74,400 | — | — |
| 1992-11-18 | $17.13 | $27.71 | 97,200 | — | — |
| 1992-11-17 | $17.19 | $27.82 | 58,600 | — | — |
| 1992-11-16 | $17.63 | $28.02 | 1,598,000 | — | — |
| 1992-11-13 | $17.50 | $27.82 | 32,400 | — | — |
| 1992-11-12 | $17.50 | $27.82 | 37,800 | — | — |
| 1992-11-11 | $17.56 | $27.92 | 36,200 | — | — |
| 1992-11-10 | $17.63 | $28.02 | 30,800 | — | — |
| 1992-11-09 | $17.63 | $28.02 | 41,400 | — | — |
| 1992-11-06 | $17.63 | $28.02 | 36,000 | — | — |
| 1992-11-05 | $17.56 | $27.92 | 35,600 | — | — |
| 1992-11-04 | $17.56 | $27.92 | 22,000 | — | — |
| 1992-11-03 | $17.44 | $27.72 | 17,600 | — | — |
| 1992-11-02 | $17.50 | $27.82 | 55,000 | — | — |
| 1992-10-30 | $17.50 | $27.82 | 48,000 | — | — |
| 1992-10-29 | $17.50 | $27.82 | 42,600 | — | — |
| 1992-10-28 | $17.44 | $27.72 | 25,800 | — | — |
| 1992-10-27 | $17.44 | $27.72 | 31,800 | — | — |
| 1992-10-26 | $17.44 | $27.72 | 30,200 | — | — |
| 1992-10-23 | $17.44 | $27.72 | 105,000 | — | — |
| 1992-10-22 | $17.38 | $27.62 | 34,200 | — | — |
| 1992-10-21 | $17.50 | $27.82 | 33,400 | — | — |
| 1992-10-20 | $17.44 | $27.72 | 21,200 | — | — |
| 1992-10-19 | $17.50 | $27.82 | 17,000 | — | — |
| 1992-10-16 | $17.44 | $27.72 | 25,000 | — | — |
| 1992-10-15 | $17.50 | $27.82 | 39,200 | — | — |
| 1992-10-14 | $17.50 | $27.82 | 24,000 | — | — |
| 1992-10-13 | $17.50 | $27.82 | 46,200 | — | — |
| 1992-10-12 | $17.44 | $27.72 | 20,800 | — | — |
| 1992-10-09 | $17.44 | $27.72 | 49,200 | — | — |
| 1992-10-08 | $17.44 | $27.72 | 53,200 | — | — |
| 1992-10-07 | $17.38 | $27.62 | 19,200 | — | — |
| 1992-10-06 | $17.38 | $27.62 | 20,600 | — | — |
| 1992-10-05 | $17.38 | $27.62 | 83,600 | — | — |
| 1992-10-02 | $17.44 | $27.72 | 28,000 | — | — |
| 1992-10-01 | $17.31 | $27.52 | 22,600 | — | — |
| 1992-09-30 | $17.31 | $27.52 | 82,200 | — | — |
| 1992-09-29 | $17.25 | $27.43 | 33,600 | — | — |
| 1992-09-28 | $17.19 | $27.33 | 29,000 | — | — |
| 1992-09-25 | $17.19 | $27.33 | 35,400 | — | — |
| 1992-09-24 | $17.13 | $27.23 | 42,000 | — | — |
| 1992-09-23 | $17.13 | $27.23 | 29,800 | — | — |
| 1992-09-22 | $17.13 | $27.23 | 39,200 | — | — |
| 1992-09-21 | $17.19 | $27.33 | 25,400 | — | — |
| 1992-09-18 | $17.19 | $27.33 | 33,400 | — | — |
| 1992-09-17 | $17.25 | $27.43 | 39,800 | — | — |
| 1992-09-16 | $17.25 | $27.43 | 33,000 | — | — |
| 1992-09-15 | $17.25 | $27.43 | 65,400 | — | — |
| 1992-09-14 | $17.31 | $27.52 | 39,200 | — | — |
| 1992-09-11 | $17.31 | $27.52 | 35,600 | — | — |
| 1992-09-10 | $17.25 | $27.43 | 93,200 | — | — |
| 1992-09-09 | $17.13 | $27.23 | 63,200 | — | — |
| 1992-09-08 | $17.19 | $27.33 | 28,200 | — | — |
| 1992-09-04 | $17.19 | $27.33 | 34,800 | — | — |
| 1992-09-03 | $17.13 | $27.23 | 38,200 | — | — |
| 1992-09-02 | $17.19 | $27.33 | 36,600 | — | — |
| 1992-09-01 | $17.19 | $27.33 | 45,200 | — | — |
| 1992-08-31 | $17.13 | $27.23 | 43,600 | — | — |
| 1992-08-28 | $17.19 | $27.33 | 52,200 | — | — |
| 1992-08-27 | $17.31 | $27.52 | 32,800 | — | — |
| 1992-08-26 | $17.31 | $27.52 | 72,800 | — | — |
| 1992-08-25 | $17.31 | $27.52 | 60,000 | — | — |
| 1992-08-24 | $17.38 | $27.62 | 45,600 | — | — |
| 1992-08-21 | $17.56 | $27.92 | 67,600 | — | — |
| 1992-08-20 | $17.63 | $28.02 | 90,000 | — | — |
| 1992-08-19 | $17.56 | $27.92 | 75,400 | — | — |
| 1992-08-18 | $17.69 | $28.12 | 110,000 | — | — |
| 1992-08-17 | $18.31 | $28.62 | 134,200 | — | — |
| 1992-08-14 | $18.31 | $28.62 | 37,800 | — | — |
| 1992-08-13 | $18.31 | $28.62 | 179,400 | — | — |
| 1992-08-12 | $17.94 | $28.04 | 28,600 | — | — |
| 1992-08-11 | $17.94 | $28.04 | 40,000 | — | — |
| 1992-08-10 | $17.88 | $27.94 | 32,000 | — | — |
| 1992-08-07 | $17.94 | $28.04 | 40,200 | — | — |
| 1992-08-06 | $17.94 | $28.04 | 37,200 | — | — |
| 1992-08-05 | $17.81 | $27.84 | 33,800 | — | — |
| 1992-08-04 | $17.75 | $27.74 | 41,000 | — | — |
| 1992-08-03 | $17.81 | $27.84 | 27,600 | — | — |
| 1992-07-31 | $17.75 | $27.74 | 37,000 | — | — |
| 1992-07-30 | $17.50 | $27.35 | 27,200 | — | — |
| 1992-07-29 | $17.56 | $27.45 | 58,000 | — | — |
| 1992-07-28 | $17.38 | $27.16 | 52,600 | — | — |
| 1992-07-27 | $17.31 | $27.06 | 32,400 | — | — |
| 1992-07-24 | $17.31 | $27.06 | 40,800 | — | — |
| 1992-07-23 | $17.31 | $27.06 | 38,600 | — | — |
| 1992-07-22 | $17.44 | $27.25 | 26,000 | — | — |
| 1992-07-21 | $17.44 | $27.25 | 41,400 | — | — |
| 1992-07-20 | $17.44 | $27.25 | 19,800 | — | — |
| 1992-07-17 | $17.31 | $27.06 | 59,200 | — | — |
| 1992-07-16 | $17.44 | $27.25 | 54,200 | — | — |
| 1992-07-15 | $17.56 | $27.45 | 45,800 | — | — |
| 1992-07-14 | $17.44 | $27.25 | 161,600 | — | — |
| 1992-07-13 | $17.31 | $27.06 | 49,600 | — | — |
| 1992-07-10 | $17.19 | $26.86 | 29,000 | — | — |
| 1992-07-09 | $17.25 | $26.96 | 36,600 | — | — |
| 1992-07-08 | $17.25 | $26.96 | 58,800 | — | — |
| 1992-07-07 | $17.31 | $27.06 | 45,600 | — | — |
| 1992-07-06 | $17.06 | $26.67 | 34,600 | — | — |
| 1992-07-02 | $16.88 | $26.38 | 81,000 | — | — |
| 1992-07-01 | $16.75 | $26.18 | 72,000 | — | — |
| 1992-06-30 | $16.75 | $26.18 | 36,400 | — | — |
| 1992-06-29 | $16.69 | $26.08 | 26,200 | — | — |
| 1992-06-26 | $16.75 | $26.18 | 35,200 | — | — |
| 1992-06-25 | $16.75 | $26.18 | 35,800 | — | — |
| 1992-06-24 | $16.69 | $26.08 | 22,400 | — | — |
| 1992-06-23 | $16.75 | $26.18 | 29,400 | — | — |
| 1992-06-22 | $16.69 | $26.08 | 22,200 | — | — |
| 1992-06-19 | $16.69 | $26.08 | 68,800 | — | — |
| 1992-06-18 | $16.69 | $26.08 | 69,200 | — | — |
| 1992-06-17 | $16.69 | $26.08 | 27,800 | — | — |
| 1992-06-16 | $16.69 | $26.08 | 35,200 | — | — |
| 1992-06-15 | $16.69 | $26.08 | 22,600 | — | — |
| 1992-06-12 | $16.69 | $26.08 | 15,000 | — | — |
| 1992-06-11 | $16.63 | $25.98 | 37,000 | — | — |
| 1992-06-10 | $16.69 | $26.08 | 27,600 | — | — |
| 1992-06-09 | $16.69 | $26.08 | 30,000 | — | — |
| 1992-06-08 | $16.63 | $25.98 | 32,200 | — | — |
| 1992-06-05 | $16.63 | $25.98 | 41,800 | — | — |
| 1992-06-04 | $16.50 | $25.79 | 44,600 | — | — |
| 1992-06-03 | $16.50 | $25.79 | 32,800 | — | — |
| 1992-06-02 | $16.50 | $25.79 | 43,200 | — | — |
| 1992-06-01 | $16.56 | $25.89 | 50,600 | — | — |
| 1992-05-29 | $16.63 | $25.98 | 35,000 | — | — |
| 1992-05-28 | $16.56 | $25.89 | 25,400 | — | — |
| 1992-05-27 | $16.63 | $25.98 | 35,800 | — | — |
| 1992-05-26 | $16.69 | $26.08 | 830,000 | — | — |
| 1992-05-22 | $16.81 | $26.28 | 31,400 | — | — |
| 1992-05-21 | $16.81 | $26.28 | 29,400 | — | — |
| 1992-05-20 | $16.81 | $26.28 | 37,400 | — | — |
| 1992-05-19 | $16.81 | $26.28 | 48,600 | — | — |
| 1992-05-18 | $16.94 | $25.99 | 40,600 | — | — |
| 1992-05-15 | $16.94 | $25.99 | 60,000 | — | — |
| 1992-05-14 | $16.94 | $25.99 | 38,600 | — | — |
| 1992-05-13 | $17.00 | $26.08 | 62,200 | — | — |
| 1992-05-12 | $17.06 | $26.18 | 57,800 | — | — |
| 1992-05-11 | $17.00 | $26.08 | 36,400 | — | — |
| 1992-05-08 | $16.94 | $25.99 | 36,600 | — | — |
| 1992-05-07 | $16.94 | $25.99 | 31,200 | — | — |
| 1992-05-06 | $16.94 | $25.99 | 63,400 | — | — |
| 1992-05-05 | $16.94 | $25.99 | 90,400 | — | — |
| 1992-05-04 | $16.81 | $25.80 | 48,600 | — | — |
| 1992-05-01 | $16.69 | $25.60 | 18,600 | — | — |
| 1992-04-30 | $16.69 | $25.60 | 51,600 | — | — |
| 1992-04-29 | $16.56 | $25.41 | 44,200 | — | — |
| 1992-04-28 | $16.44 | $25.22 | 47,000 | — | — |
| 1992-04-27 | $16.56 | $25.41 | 27,600 | — | — |
| 1992-04-24 | $16.63 | $25.51 | 28,600 | — | — |
| 1992-04-23 | $16.63 | $25.51 | 77,400 | — | — |
| 1992-04-22 | $16.63 | $25.51 | 26,200 | — | — |
| 1992-04-21 | $16.56 | $25.41 | 39,200 | — | — |
| 1992-04-20 | $16.44 | $25.22 | 48,600 | — | — |
| 1992-04-16 | $16.38 | $25.13 | 92,600 | — | — |
| 1992-04-15 | $16.25 | $24.93 | 34,200 | — | — |
| 1992-04-14 | $16.19 | $24.84 | 47,400 | — | — |
| 1992-04-13 | $16.13 | $24.74 | 149,400 | — | — |
| 1992-04-10 | $16.13 | $24.74 | 36,800 | — | — |
| 1992-04-09 | $16.19 | $24.84 | 31,000 | — | — |
| 1992-04-08 | $16.19 | $24.84 | 20,000 | — | — |
| 1992-04-07 | $16.13 | $24.74 | 44,600 | — | — |
| 1992-04-06 | $16.19 | $24.84 | 77,600 | — | — |
| 1992-04-03 | $16.19 | $24.84 | 24,000 | — | — |
| 1992-04-02 | $16.19 | $24.84 | 38,800 | — | — |
| 1992-04-01 | $16.19 | $24.84 | 19,200 | — | — |
| 1992-03-31 | $16.19 | $24.84 | 29,000 | — | — |
| 1992-03-30 | $16.25 | $24.93 | 77,400 | — | — |
| 1992-03-27 | $16.00 | $24.55 | 31,800 | — | — |
| 1992-03-26 | $16.06 | $24.65 | 40,200 | — | — |
| 1992-03-25 | $16.25 | $24.93 | 44,000 | — | — |
| 1992-03-24 | $16.31 | $25.03 | 45,600 | — | — |
| 1992-03-23 | $16.31 | $25.03 | 47,600 | — | — |
| 1992-03-20 | $16.38 | $25.13 | 72,400 | — | — |
| 1992-03-19 | $16.38 | $25.13 | 55,400 | — | — |
| 1992-03-18 | $16.38 | $25.13 | 39,600 | — | — |
| 1992-03-17 | $16.38 | $25.13 | 32,200 | — | — |
| 1992-03-16 | $16.44 | $25.22 | 39,000 | — | — |
| 1992-03-13 | $16.38 | $25.13 | 65,000 | — | — |
| 1992-03-12 | $16.38 | $25.13 | 54,400 | — | — |
| 1992-03-11 | $16.38 | $25.13 | 36,000 | — | — |
| 1992-03-10 | $16.44 | $25.22 | 34,800 | — | — |
| 1992-03-09 | $16.38 | $25.13 | 31,400 | — | — |
| 1992-03-06 | $16.38 | $25.13 | 33,000 | — | — |
| 1992-03-05 | $16.38 | $25.13 | 37,000 | — | — |
| 1992-03-04 | $16.38 | $25.13 | 27,400 | — | — |
| 1992-03-03 | $16.38 | $25.13 | 46,000 | — | — |
| 1992-03-02 | $16.44 | $25.22 | 32,800 | — | — |
| 1992-02-28 | $16.50 | $25.32 | 29,000 | — | — |
| 1992-02-27 | $16.38 | $25.13 | 27,400 | — | — |
| 1992-02-26 | $16.38 | $25.13 | 49,800 | — | — |
| 1992-02-25 | $16.38 | $25.13 | 45,800 | — | — |
| 1992-02-24 | $16.38 | $25.13 | 73,000 | — | — |
| 1992-02-21 | $16.38 | $25.13 | 39,800 | — | — |
| 1992-02-20 | $16.38 | $25.13 | 93,800 | — | — |
| 1992-02-19 | $16.38 | $25.13 | 101,400 | — | — |
| 1992-02-18 | $16.75 | $25.22 | 668,000 | — | — |
| 1992-02-14 | $16.69 | $25.13 | 48,400 | — | — |
| 1992-02-13 | $16.69 | $25.13 | 82,400 | — | — |
| 1992-02-12 | $16.69 | $25.13 | 43,600 | — | — |
| 1992-02-11 | $16.69 | $25.13 | 82,400 | — | — |
| 1992-02-10 | $16.75 | $25.22 | 113,200 | — | — |
| 1992-02-07 | $16.50 | $24.85 | 47,600 | — | — |
| 1992-02-06 | $16.50 | $24.85 | 113,600 | — | — |
| 1992-02-05 | $16.56 | $24.94 | 56,200 | — | — |
| 1992-02-04 | $16.50 | $24.85 | 73,800 | — | — |
| 1992-02-03 | $16.44 | $24.75 | 33,200 | — | — |
| 1992-01-31 | $16.50 | $24.85 | 22,000 | — | — |
| 1992-01-30 | $16.44 | $24.75 | 46,000 | — | — |
| 1992-01-29 | $16.44 | $24.75 | 51,800 | — | — |
| 1992-01-28 | $16.38 | $24.66 | 118,600 | — | — |
| 1992-01-27 | $16.19 | $24.38 | 41,200 | — | — |
| 1992-01-24 | $16.13 | $24.28 | 47,800 | — | — |
| 1992-01-23 | $16.25 | $24.47 | 58,000 | — | — |
| 1992-01-22 | $16.13 | $24.28 | 59,800 | — | — |
| 1992-01-21 | $16.06 | $24.19 | 58,600 | — | — |
| 1992-01-20 | $16.06 | $24.19 | 106,600 | — | — |
| 1992-01-17 | $16.25 | $24.47 | 59,400 | — | — |
| 1992-01-16 | $16.25 | $24.47 | 69,200 | — | — |
| 1992-01-15 | $16.31 | $24.57 | 78,000 | — | — |
| 1992-01-14 | $16.50 | $24.85 | 42,000 | — | — |
| 1992-01-13 | $16.56 | $24.94 | 124,200 | — | — |
| 1992-01-10 | $16.63 | $25.04 | 100,200 | — | — |
| 1992-01-09 | $16.81 | $25.32 | 57,200 | — | — |
| 1992-01-08 | $16.88 | $25.41 | 50,000 | — | — |
| 1992-01-07 | $16.94 | $25.51 | 68,800 | — | — |
| 1992-01-06 | $17.00 | $25.60 | 52,600 | — | — |
| 1992-01-03 | $16.88 | $25.41 | 58,800 | — | — |
| 1992-01-02 | $16.56 | $24.94 | 52,600 | — | — |