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
- 1973-05-03 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 | $17.25 | $21.10 | 188,200 | — | — |
| 1992-12-30 | $17.31 | $21.17 | 55,400 | — | — |
| 1992-12-29 | $17.25 | $21.10 | 219,800 | — | — |
| 1992-12-28 | $17.38 | $21.25 | 154,800 | — | — |
| 1992-12-24 | $17.25 | $21.10 | 372,600 | — | — |
| 1992-12-23 | $17.31 | $21.17 | 524,000 | — | — |
| 1992-12-22 | $17.00 | $20.79 | 394,600 | — | — |
| 1992-12-21 | $17.13 | $20.95 | 173,400 | — | — |
| 1992-12-18 | $17.00 | $20.79 | 205,400 | — | — |
| 1992-12-17 | $17.44 | $21.33 | 460,400 | — | — |
| 1992-12-16 | $17.19 | $21.02 | 549,400 | — | — |
| 1992-12-15 | $16.75 | $20.49 | 162,400 | — | — |
| 1992-12-14 | $17.13 | $20.95 | 151,000 | — | — |
| 1992-12-11 | $17.13 | $20.95 | 386,200 | — | — |
| 1992-12-10 | $17.25 | $21.10 | 340,200 | — | — |
| 1992-12-09 | $17.44 | $21.33 | 513,000 | — | — |
| 1992-12-08 | $17.75 | $21.71 | 453,800 | — | — |
| 1992-12-07 | $17.38 | $21.25 | 569,000 | — | — |
| 1992-12-04 | $17.31 | $21.08 | 699,400 | — | — |
| 1992-12-03 | $17.00 | $20.70 | 636,000 | — | — |
| 1992-12-02 | $17.19 | $20.93 | 681,600 | — | — |
| 1992-12-01 | $16.81 | $20.47 | 685,000 | — | — |
| 1992-11-30 | $16.44 | $20.02 | 187,000 | — | — |
| 1992-11-27 | $16.06 | $19.56 | 6,800 | — | — |
| 1992-11-25 | $16.06 | $19.56 | 165,000 | — | — |
| 1992-11-24 | $16.06 | $19.56 | 502,600 | — | — |
| 1992-11-23 | $16.06 | $19.56 | 149,200 | — | — |
| 1992-11-20 | $16.06 | $19.56 | 678,800 | — | — |
| 1992-11-19 | $15.75 | $19.18 | 135,600 | — | — |
| 1992-11-18 | $15.81 | $19.26 | 35,400 | — | — |
| 1992-11-17 | $15.75 | $19.18 | 158,000 | — | — |
| 1992-11-16 | $16.00 | $19.48 | 158,000 | — | — |
| 1992-11-13 | $16.31 | $19.87 | 193,200 | — | — |
| 1992-11-12 | $16.13 | $19.64 | 166,400 | — | — |
| 1992-11-11 | $16.00 | $19.48 | 413,800 | — | — |
| 1992-11-10 | $16.13 | $19.64 | 564,600 | — | — |
| 1992-11-09 | $15.75 | $19.18 | 152,800 | — | — |
| 1992-11-06 | $15.69 | $19.10 | 213,600 | — | — |
| 1992-11-05 | $15.75 | $19.18 | 411,000 | — | — |
| 1992-11-04 | $15.50 | $18.88 | 443,600 | — | — |
| 1992-11-03 | $15.56 | $18.95 | 365,200 | — | — |
| 1992-11-02 | $16.13 | $19.64 | 927,600 | — | — |
| 1992-10-30 | $16.00 | $19.48 | 344,200 | — | — |
| 1992-10-29 | $15.69 | $19.10 | 324,000 | — | — |
| 1992-10-28 | $15.56 | $18.95 | 361,200 | — | — |
| 1992-10-27 | $15.63 | $19.03 | 193,800 | — | — |
| 1992-10-26 | $15.44 | $18.80 | 286,400 | — | — |
| 1992-10-23 | $15.31 | $18.65 | 216,800 | — | — |
| 1992-10-22 | $15.38 | $18.72 | 197,400 | — | — |
| 1992-10-21 | $15.38 | $18.72 | 217,200 | — | — |
| 1992-10-20 | $15.38 | $18.72 | 432,400 | — | — |
| 1992-10-19 | $15.25 | $18.57 | 580,200 | — | — |
| 1992-10-16 | $14.88 | $18.11 | 190,000 | — | — |
| 1992-10-15 | $14.63 | $17.81 | 83,200 | — | — |
| 1992-10-14 | $14.63 | $17.81 | 414,200 | — | — |
| 1992-10-13 | $14.63 | $17.81 | 538,000 | — | — |
| 1992-10-12 | $14.50 | $17.66 | 70,800 | — | — |
| 1992-10-09 | $14.38 | $17.51 | 46,000 | — | — |
| 1992-10-08 | $14.63 | $17.81 | 73,000 | — | — |
| 1992-10-07 | $14.63 | $17.81 | 200,000 | — | — |
| 1992-10-06 | $14.56 | $17.73 | 187,800 | — | — |
| 1992-10-05 | $14.13 | $17.20 | 123,800 | — | — |
| 1992-10-02 | $14.38 | $17.51 | 116,600 | — | — |
| 1992-10-01 | $14.63 | $17.81 | 168,000 | — | — |
| 1992-09-30 | $14.50 | $17.66 | 50,000 | — | — |
| 1992-09-29 | $14.56 | $17.73 | 39,200 | — | — |
| 1992-09-28 | $14.50 | $17.66 | 88,000 | — | — |
| 1992-09-25 | $14.50 | $17.66 | 163,200 | — | — |
| 1992-09-24 | $14.63 | $17.81 | 83,600 | — | — |
| 1992-09-23 | $14.31 | $17.43 | 48,600 | — | — |
| 1992-09-22 | $14.38 | $17.51 | 47,000 | — | — |
| 1992-09-21 | $14.56 | $17.73 | 136,400 | — | — |
| 1992-09-18 | $14.56 | $17.73 | 154,800 | — | — |
| 1992-09-17 | $14.56 | $17.73 | 140,400 | — | — |
| 1992-09-16 | $14.44 | $17.58 | 328,600 | — | — |
| 1992-09-15 | $14.56 | $17.73 | 263,000 | — | — |
| 1992-09-14 | $14.63 | $17.81 | 587,600 | — | — |
| 1992-09-11 | $14.31 | $17.43 | 162,800 | — | — |
| 1992-09-10 | $14.44 | $17.58 | 200,800 | — | — |
| 1992-09-09 | $14.13 | $17.20 | 64,600 | — | — |
| 1992-09-08 | $14.25 | $17.35 | 33,000 | — | — |
| 1992-09-04 | $14.25 | $17.35 | 98,800 | — | — |
| 1992-09-03 | $14.25 | $17.26 | 138,800 | — | — |
| 1992-09-02 | $14.06 | $17.03 | 113,000 | — | — |
| 1992-09-01 | $13.88 | $16.81 | 62,800 | — | — |
| 1992-08-31 | $14.00 | $16.96 | 88,800 | — | — |
| 1992-08-28 | $13.81 | $16.73 | 31,200 | — | — |
| 1992-08-27 | $13.88 | $16.81 | 142,800 | — | — |
| 1992-08-26 | $13.75 | $16.66 | 202,600 | — | — |
| 1992-08-25 | $13.88 | $16.81 | 63,000 | — | — |
| 1992-08-24 | $13.81 | $16.73 | 22,600 | — | — |
| 1992-08-21 | $13.81 | $16.73 | 237,600 | — | — |
| 1992-08-20 | $14.00 | $16.96 | 132,400 | — | — |
| 1992-08-19 | $14.06 | $17.03 | 264,200 | — | — |
| 1992-08-18 | $14.13 | $17.11 | 36,400 | — | — |
| 1992-08-17 | $14.19 | $17.19 | 13,200 | — | — |
| 1992-08-14 | $14.13 | $17.11 | 23,600 | — | — |
| 1992-08-13 | $14.13 | $17.11 | 110,400 | — | — |
| 1992-08-12 | $14.13 | $17.11 | 135,400 | — | — |
| 1992-08-11 | $14.13 | $17.11 | 99,200 | — | — |
| 1992-08-10 | $14.69 | $17.79 | 215,200 | — | — |
| 1992-08-07 | $14.31 | $17.34 | 64,000 | — | — |
| 1992-08-06 | $14.38 | $17.41 | 37,000 | — | — |
| 1992-08-05 | $14.63 | $17.72 | 158,200 | — | — |
| 1992-08-04 | $14.63 | $17.72 | 278,400 | — | — |
| 1992-08-03 | $14.75 | $17.87 | 234,400 | — | — |
| 1992-07-31 | $14.13 | $17.11 | 48,000 | — | — |
| 1992-07-30 | $14.06 | $17.03 | 67,600 | — | — |
| 1992-07-29 | $13.94 | $16.88 | 77,800 | — | — |
| 1992-07-28 | $13.75 | $16.66 | 140,200 | — | — |
| 1992-07-27 | $13.75 | $16.66 | 135,400 | — | — |
| 1992-07-24 | $13.69 | $16.58 | 68,600 | — | — |
| 1992-07-23 | $13.81 | $16.73 | 163,400 | — | — |
| 1992-07-22 | $13.94 | $16.88 | 93,400 | — | — |
| 1992-07-21 | $13.75 | $16.66 | 146,000 | — | — |
| 1992-07-20 | $13.63 | $16.50 | 264,600 | — | — |
| 1992-07-17 | $13.75 | $16.66 | 42,400 | — | — |
| 1992-07-16 | $14.06 | $17.03 | 103,800 | — | — |
| 1992-07-15 | $13.88 | $16.81 | 79,200 | — | — |
| 1992-07-14 | $13.81 | $16.73 | 336,000 | — | — |
| 1992-07-13 | $13.69 | $16.58 | 121,800 | — | — |
| 1992-07-10 | $13.88 | $16.81 | 35,200 | — | — |
| 1992-07-09 | $13.94 | $16.88 | 35,000 | — | — |
| 1992-07-08 | $13.63 | $16.50 | 51,800 | — | — |
| 1992-07-07 | $13.69 | $16.58 | 98,200 | — | — |
| 1992-07-06 | $14.00 | $16.96 | 66,000 | — | — |
| 1992-07-02 | $13.75 | $16.66 | 144,000 | — | — |
| 1992-07-01 | $14.13 | $17.11 | 296,000 | — | — |
| 1992-06-30 | $13.81 | $16.73 | 143,600 | — | — |
| 1992-06-29 | $13.31 | $16.13 | 27,800 | — | — |
| 1992-06-26 | $13.00 | $15.75 | 62,200 | — | — |
| 1992-06-25 | $13.25 | $16.05 | 76,400 | — | — |
| 1992-06-24 | $13.13 | $15.90 | 90,600 | — | — |
| 1992-06-23 | $13.38 | $16.20 | 68,200 | — | — |
| 1992-06-22 | $13.00 | $15.75 | 73,000 | — | — |
| 1992-06-19 | $13.13 | $15.90 | 129,600 | — | — |
| 1992-06-18 | $13.13 | $15.90 | 163,800 | — | — |
| 1992-06-17 | $13.38 | $16.20 | 133,600 | — | — |
| 1992-06-16 | $13.38 | $16.20 | 287,800 | — | — |
| 1992-06-15 | $13.63 | $16.50 | 184,400 | — | — |
| 1992-06-12 | $13.50 | $16.35 | 300,200 | — | — |
| 1992-06-11 | $13.75 | $16.66 | 92,800 | — | — |
| 1992-06-10 | $13.63 | $16.50 | 204,000 | — | — |
| 1992-06-09 | $13.44 | $16.28 | 56,200 | — | — |
| 1992-06-08 | $13.69 | $16.58 | 55,600 | — | — |
| 1992-06-05 | $13.75 | $16.57 | 87,000 | — | — |
| 1992-06-04 | $13.75 | $16.57 | 77,000 | — | — |
| 1992-06-03 | $13.81 | $16.64 | 91,000 | — | — |
| 1992-06-02 | $13.88 | $16.72 | 132,800 | — | — |
| 1992-06-01 | $14.00 | $16.87 | 196,600 | — | — |
| 1992-05-29 | $13.81 | $16.64 | 137,000 | — | — |
| 1992-05-28 | $13.38 | $16.11 | 86,000 | — | — |
| 1992-05-27 | $13.19 | $15.89 | 145,600 | — | — |
| 1992-05-26 | $13.13 | $15.81 | 50,000 | — | — |
| 1992-05-22 | $13.25 | $15.96 | 73,400 | — | — |
| 1992-05-21 | $13.25 | $15.96 | 72,800 | — | — |
| 1992-05-20 | $13.44 | $16.19 | 183,200 | — | — |
| 1992-05-19 | $13.38 | $16.11 | 211,400 | — | — |
| 1992-05-18 | $12.94 | $15.59 | 97,400 | — | — |
| 1992-05-15 | $13.13 | $15.81 | 127,400 | — | — |
| 1992-05-14 | $13.13 | $15.81 | 51,400 | — | — |
| 1992-05-13 | $13.13 | $15.81 | 134,200 | — | — |
| 1992-05-12 | $13.13 | $15.81 | 175,400 | — | — |
| 1992-05-11 | $13.00 | $15.66 | 979,400 | — | — |
| 1992-05-08 | $13.00 | $15.66 | 44,200 | — | — |
| 1992-05-07 | $13.00 | $15.66 | 243,600 | — | — |
| 1992-05-06 | $13.00 | $15.66 | 516,600 | — | — |
| 1992-05-05 | $12.88 | $15.51 | 277,400 | — | — |
| 1992-05-04 | $13.25 | $15.96 | 44,400 | — | — |
| 1992-05-01 | $13.38 | $16.11 | 181,400 | — | — |
| 1992-04-30 | $13.13 | $15.81 | 277,800 | — | — |
| 1992-04-29 | $13.00 | $15.66 | 876,000 | — | — |
| 1992-04-28 | $12.88 | $15.51 | 97,600 | — | — |
| 1992-04-27 | $13.00 | $15.66 | 174,000 | — | — |
| 1992-04-24 | $12.94 | $15.59 | 1,765,400 | — | — |
| 1992-04-23 | $12.75 | $15.36 | 3,298,600 | — | — |
| 1992-04-22 | $12.69 | $15.29 | 363,600 | — | — |
| 1992-04-21 | $12.69 | $15.29 | 223,200 | — | — |
| 1992-04-20 | $12.81 | $15.44 | 322,200 | — | — |
| 1992-04-16 | $12.88 | $15.51 | 297,200 | — | — |
| 1992-04-15 | $12.94 | $15.59 | 386,800 | — | — |
| 1992-04-14 | $13.00 | $15.66 | 527,400 | — | — |
| 1992-04-13 | $12.69 | $15.29 | 376,600 | — | — |
| 1992-04-10 | $12.38 | $14.91 | 295,800 | — | — |
| 1992-04-09 | $12.31 | $14.83 | 416,200 | — | — |
| 1992-04-08 | $12.25 | $14.76 | 352,800 | — | — |
| 1992-04-07 | $12.50 | $15.06 | 368,400 | — | — |
| 1992-04-06 | $12.63 | $15.21 | 637,600 | — | — |
| 1992-04-03 | $12.13 | $14.61 | 409,200 | — | — |
| 1992-04-02 | $11.88 | $14.31 | 897,200 | — | — |
| 1992-04-01 | $11.81 | $14.23 | 463,000 | — | — |
| 1992-03-31 | $11.94 | $14.38 | 146,400 | — | — |
| 1992-03-30 | $12.19 | $14.68 | 120,000 | — | — |
| 1992-03-27 | $12.25 | $14.76 | 77,000 | — | — |
| 1992-03-26 | $12.38 | $14.91 | 143,800 | — | — |
| 1992-03-25 | $12.63 | $15.21 | 107,800 | — | — |
| 1992-03-24 | $12.63 | $15.21 | 134,200 | — | — |
| 1992-03-23 | $12.69 | $15.29 | 155,200 | — | — |
| 1992-03-20 | $12.63 | $15.21 | 148,200 | — | — |
| 1992-03-19 | $12.69 | $15.29 | 96,200 | — | — |
| 1992-03-18 | $12.75 | $15.36 | 213,000 | — | — |
| 1992-03-17 | $12.69 | $15.29 | 332,000 | — | — |
| 1992-03-16 | $12.63 | $15.21 | 100,400 | — | — |
| 1992-03-13 | $12.94 | $15.59 | 160,200 | — | — |
| 1992-03-12 | $13.00 | $15.66 | 99,600 | — | — |
| 1992-03-11 | $12.94 | $15.59 | 82,400 | — | — |
| 1992-03-10 | $12.88 | $15.51 | 120,400 | — | — |
| 1992-03-09 | $12.88 | $15.51 | 61,600 | — | — |
| 1992-03-06 | $13.00 | $15.57 | 154,600 | — | — |
| 1992-03-05 | $13.00 | $15.57 | 32,800 | — | — |
| 1992-03-04 | $13.25 | $15.87 | 189,600 | — | — |
| 1992-03-03 | $13.38 | $16.02 | 408,000 | — | — |
| 1992-03-02 | $13.25 | $15.87 | 154,000 | — | — |
| 1992-02-28 | $13.19 | $15.80 | 251,400 | — | — |
| 1992-02-27 | $13.13 | $15.72 | 37,800 | — | — |
| 1992-02-26 | $13.13 | $15.72 | 345,600 | — | — |
| 1992-02-25 | $12.88 | $15.42 | 150,200 | — | — |
| 1992-02-24 | $13.00 | $15.57 | 119,800 | — | — |
| 1992-02-21 | $12.75 | $15.27 | 1,185,000 | — | — |
| 1992-02-20 | $13.00 | $15.57 | 333,000 | — | — |
| 1992-02-19 | $13.06 | $15.65 | 228,800 | — | — |
| 1992-02-18 | $13.31 | $15.95 | 235,600 | — | — |
| 1992-02-14 | $13.31 | $15.95 | 247,600 | — | — |
| 1992-02-13 | $13.06 | $15.65 | 203,000 | — | — |
| 1992-02-12 | $13.38 | $16.02 | 399,600 | — | — |
| 1992-02-11 | $13.50 | $16.17 | 101,000 | — | — |
| 1992-02-10 | $13.38 | $16.02 | 248,200 | — | — |
| 1992-02-07 | $13.50 | $16.17 | 184,800 | — | — |
| 1992-02-06 | $13.50 | $16.17 | 73,200 | — | — |
| 1992-02-05 | $13.44 | $16.10 | 396,400 | — | — |
| 1992-02-04 | $13.69 | $16.40 | 463,200 | — | — |
| 1992-02-03 | $14.00 | $16.77 | 165,600 | — | — |
| 1992-01-31 | $13.94 | $16.69 | 65,000 | — | — |
| 1992-01-30 | $13.88 | $16.62 | 142,800 | — | — |
| 1992-01-29 | $13.88 | $16.62 | 366,800 | — | — |
| 1992-01-28 | $13.88 | $16.62 | 190,800 | — | — |
| 1992-01-27 | $14.13 | $16.92 | 13,600 | — | — |
| 1992-01-24 | $14.19 | $16.99 | 92,600 | — | — |
| 1992-01-23 | $14.13 | $16.92 | 49,600 | — | — |
| 1992-01-22 | $14.25 | $17.07 | 79,000 | — | — |
| 1992-01-21 | $13.69 | $16.40 | 150,200 | — | — |
| 1992-01-20 | $14.38 | $17.22 | 103,200 | — | — |
| 1992-01-17 | $14.69 | $17.59 | 151,200 | — | — |
| 1992-01-16 | $14.44 | $17.29 | 108,000 | — | — |
| 1992-01-15 | $14.38 | $17.22 | 1,025,400 | — | — |
| 1992-01-14 | $14.25 | $17.07 | 125,000 | — | — |
| 1992-01-13 | $14.06 | $16.84 | 138,400 | — | — |
| 1992-01-10 | $14.00 | $16.77 | 101,800 | — | — |
| 1992-01-09 | $13.75 | $16.47 | 351,800 | — | — |
| 1992-01-08 | $13.63 | $16.32 | 110,400 | — | — |
| 1992-01-07 | $13.69 | $16.40 | 58,000 | — | — |
| 1992-01-06 | $13.75 | $16.47 | 277,800 | — | — |
| 1992-01-03 | $13.25 | $15.87 | 118,800 | — | — |
| 1992-01-02 | $13.25 | $15.87 | 298,800 | — | — |