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 | $14.38 | $16.47 | 155,200 | — | — |
| 1992-12-30 | $14.44 | $16.54 | 382,400 | — | — |
| 1992-12-29 | $14.19 | $16.25 | 131,200 | — | — |
| 1992-12-28 | $14.31 | $16.40 | 254,600 | — | — |
| 1992-12-24 | $14.13 | $16.18 | 54,000 | — | — |
| 1992-12-23 | $14.13 | $16.18 | 115,800 | — | — |
| 1992-12-22 | $14.19 | $16.25 | 85,000 | — | — |
| 1992-12-21 | $14.06 | $16.11 | 311,600 | — | — |
| 1992-12-18 | $13.88 | $15.90 | 296,800 | — | — |
| 1992-12-17 | $14.06 | $16.11 | 785,600 | — | — |
| 1992-12-16 | $14.06 | $16.11 | 112,400 | — | — |
| 1992-12-15 | $13.81 | $15.82 | 104,200 | — | — |
| 1992-12-14 | $13.81 | $15.82 | 120,000 | — | — |
| 1992-12-11 | $13.69 | $15.68 | 197,400 | — | — |
| 1992-12-10 | $13.63 | $15.61 | 209,400 | — | — |
| 1992-12-09 | $14.19 | $16.25 | 86,400 | — | — |
| 1992-12-08 | $14.31 | $16.40 | 90,600 | — | — |
| 1992-12-07 | $14.38 | $16.47 | 111,800 | — | — |
| 1992-12-04 | $14.13 | $16.18 | 225,400 | — | — |
| 1992-12-03 | $13.56 | $15.54 | 119,600 | — | — |
| 1992-12-02 | $14.00 | $16.04 | 230,800 | — | — |
| 1992-12-01 | $14.13 | $16.18 | 155,400 | — | — |
| 1992-11-30 | $13.88 | $15.90 | 303,800 | — | — |
| 1992-11-27 | $13.63 | $15.61 | 71,400 | — | — |
| 1992-11-25 | $13.56 | $15.54 | 179,600 | — | — |
| 1992-11-24 | $13.50 | $15.34 | 228,000 | — | — |
| 1992-11-23 | $13.44 | $15.27 | 341,400 | — | — |
| 1992-11-20 | $13.38 | $15.20 | 256,000 | — | — |
| 1992-11-19 | $13.38 | $15.20 | 356,800 | — | — |
| 1992-11-18 | $13.69 | $15.55 | 295,800 | — | — |
| 1992-11-17 | $13.31 | $15.13 | 134,200 | — | — |
| 1992-11-16 | $13.44 | $15.27 | 56,400 | — | — |
| 1992-11-13 | $13.44 | $15.27 | 71,400 | — | — |
| 1992-11-12 | $13.50 | $15.34 | 77,200 | — | — |
| 1992-11-11 | $13.50 | $15.34 | 117,400 | — | — |
| 1992-11-10 | $13.38 | $15.20 | 89,600 | — | — |
| 1992-11-09 | $13.44 | $15.27 | 122,200 | — | — |
| 1992-11-06 | $13.63 | $15.48 | 122,800 | — | — |
| 1992-11-05 | $13.56 | $15.41 | 139,400 | — | — |
| 1992-11-04 | $13.13 | $14.91 | 158,800 | — | — |
| 1992-11-03 | $13.00 | $14.77 | 120,000 | — | — |
| 1992-11-02 | $13.06 | $14.84 | 116,600 | — | — |
| 1992-10-30 | $13.31 | $15.13 | 105,800 | — | — |
| 1992-10-29 | $13.31 | $15.13 | 45,800 | — | — |
| 1992-10-28 | $13.25 | $15.06 | 153,800 | — | — |
| 1992-10-27 | $12.75 | $14.49 | 178,600 | — | — |
| 1992-10-26 | $12.69 | $14.42 | 48,800 | — | — |
| 1992-10-23 | $12.63 | $14.35 | 231,600 | — | — |
| 1992-10-22 | $12.63 | $14.35 | 238,000 | — | — |
| 1992-10-21 | $12.69 | $14.42 | 143,000 | — | — |
| 1992-10-20 | $12.81 | $14.56 | 179,400 | — | — |
| 1992-10-19 | $12.81 | $14.56 | 43,800 | — | — |
| 1992-10-16 | $12.81 | $14.56 | 163,200 | — | — |
| 1992-10-15 | $12.56 | $14.28 | 113,400 | — | — |
| 1992-10-14 | $12.31 | $13.99 | 47,600 | — | — |
| 1992-10-13 | $12.56 | $14.28 | 96,000 | — | — |
| 1992-10-12 | $12.63 | $14.35 | 28,400 | — | — |
| 1992-10-09 | $12.63 | $14.35 | 93,400 | — | — |
| 1992-10-08 | $12.88 | $14.63 | 325,600 | — | — |
| 1992-10-07 | $12.38 | $14.06 | 134,200 | — | — |
| 1992-10-06 | $12.31 | $13.99 | 126,200 | — | — |
| 1992-10-05 | $11.94 | $13.57 | 207,000 | — | — |
| 1992-10-02 | $12.31 | $13.99 | 243,400 | — | — |
| 1992-10-01 | $12.31 | $13.99 | 300,800 | — | — |
| 1992-09-30 | $12.50 | $14.20 | 260,000 | — | — |
| 1992-09-29 | $12.69 | $14.42 | 56,800 | — | — |
| 1992-09-28 | $13.00 | $14.77 | 276,400 | — | — |
| 1992-09-25 | $12.56 | $14.28 | 399,200 | — | — |
| 1992-09-24 | $12.75 | $14.49 | 111,000 | — | — |
| 1992-09-23 | $13.00 | $14.77 | 423,200 | — | — |
| 1992-09-22 | $13.38 | $15.20 | 560,000 | — | — |
| 1992-09-21 | $13.69 | $15.55 | 1,405,800 | — | — |
| 1992-09-18 | $14.06 | $15.98 | 168,600 | — | — |
| 1992-09-17 | $14.06 | $15.98 | 56,000 | — | — |
| 1992-09-16 | $14.06 | $15.98 | 225,400 | — | — |
| 1992-09-15 | $14.00 | $15.91 | 289,400 | — | — |
| 1992-09-14 | $14.25 | $16.19 | 114,600 | — | — |
| 1992-09-11 | $14.00 | $15.91 | 273,200 | — | — |
| 1992-09-10 | $13.88 | $15.77 | 277,600 | — | — |
| 1992-09-09 | $13.69 | $15.55 | 109,200 | — | — |
| 1992-09-08 | $13.25 | $15.06 | 508,600 | — | — |
| 1992-09-04 | $13.56 | $15.41 | 47,000 | — | — |
| 1992-09-03 | $13.63 | $15.48 | 34,600 | — | — |
| 1992-09-02 | $13.56 | $15.41 | 174,600 | — | — |
| 1992-09-01 | $13.50 | $15.34 | 36,200 | — | — |
| 1992-08-31 | $13.19 | $14.99 | 97,600 | — | — |
| 1992-08-28 | $13.44 | $15.27 | 38,400 | — | — |
| 1992-08-27 | $13.38 | $15.20 | 78,800 | — | — |
| 1992-08-26 | $13.44 | $15.16 | 302,000 | — | — |
| 1992-08-25 | $13.13 | $14.80 | 61,000 | — | — |
| 1992-08-24 | $13.19 | $14.87 | 105,200 | — | — |
| 1992-08-21 | $13.00 | $14.66 | 109,200 | — | — |
| 1992-08-20 | $13.19 | $14.87 | 73,200 | — | — |
| 1992-08-19 | $13.63 | $15.37 | 42,000 | — | — |
| 1992-08-18 | $13.75 | $15.51 | 72,600 | — | — |
| 1992-08-17 | $13.75 | $15.51 | 60,400 | — | — |
| 1992-08-14 | $13.75 | $15.51 | 108,800 | — | — |
| 1992-08-13 | $13.56 | $15.30 | 85,600 | — | — |
| 1992-08-12 | $13.63 | $15.37 | 316,000 | — | — |
| 1992-08-11 | $13.81 | $15.58 | 57,400 | — | — |
| 1992-08-10 | $13.81 | $15.58 | 77,600 | — | — |
| 1992-08-07 | $13.63 | $15.37 | 194,800 | — | — |
| 1992-08-06 | $13.88 | $15.65 | 155,200 | — | — |
| 1992-08-05 | $13.88 | $15.65 | 274,800 | — | — |
| 1992-08-04 | $14.06 | $15.86 | 87,800 | — | — |
| 1992-08-03 | $14.06 | $15.86 | 75,400 | — | — |
| 1992-07-31 | $14.19 | $16.00 | 118,000 | — | — |
| 1992-07-30 | $14.13 | $15.93 | 68,400 | — | — |
| 1992-07-29 | $14.06 | $15.86 | 241,400 | — | — |
| 1992-07-28 | $14.19 | $16.00 | 112,200 | — | — |
| 1992-07-27 | $13.69 | $15.44 | 195,200 | — | — |
| 1992-07-24 | $13.88 | $15.65 | 74,200 | — | — |
| 1992-07-23 | $14.00 | $15.79 | 155,600 | — | — |
| 1992-07-22 | $13.94 | $15.72 | 291,200 | — | — |
| 1992-07-21 | $13.75 | $15.51 | 86,600 | — | — |
| 1992-07-20 | $13.50 | $15.23 | 133,600 | — | — |
| 1992-07-17 | $13.56 | $15.30 | 133,000 | — | — |
| 1992-07-16 | $13.50 | $15.23 | 54,200 | — | — |
| 1992-07-15 | $13.50 | $15.23 | 100,400 | — | — |
| 1992-07-14 | $13.00 | $14.66 | 229,200 | — | — |
| 1992-07-13 | $12.94 | $14.59 | 128,800 | — | — |
| 1992-07-10 | $13.06 | $14.73 | 99,600 | — | — |
| 1992-07-09 | $13.13 | $14.80 | 153,400 | — | — |
| 1992-07-08 | $13.31 | $15.01 | 204,000 | — | — |
| 1992-07-07 | $13.25 | $14.94 | 72,800 | — | — |
| 1992-07-06 | $13.38 | $15.09 | 188,200 | — | — |
| 1992-07-02 | $13.31 | $15.01 | 196,400 | — | — |
| 1992-07-01 | $13.31 | $15.01 | 187,600 | — | — |
| 1992-06-30 | $13.38 | $15.09 | 115,400 | — | — |
| 1992-06-29 | $13.44 | $15.16 | 58,000 | — | — |
| 1992-06-26 | $13.44 | $15.16 | 99,000 | — | — |
| 1992-06-25 | $13.38 | $15.09 | 70,600 | — | — |
| 1992-06-24 | $13.50 | $15.23 | 45,200 | — | — |
| 1992-06-23 | $13.44 | $15.16 | 111,800 | — | — |
| 1992-06-22 | $13.38 | $15.09 | 105,400 | — | — |
| 1992-06-19 | $13.31 | $15.01 | 110,400 | — | — |
| 1992-06-18 | $13.31 | $15.01 | 61,600 | — | — |
| 1992-06-17 | $13.44 | $15.16 | 110,600 | — | — |
| 1992-06-16 | $13.69 | $15.44 | 100,200 | — | — |
| 1992-06-15 | $13.75 | $15.51 | 100,800 | — | — |
| 1992-06-12 | $13.69 | $15.44 | 133,800 | — | — |
| 1992-06-11 | $13.69 | $15.44 | 270,800 | — | — |
| 1992-06-10 | $13.94 | $15.72 | 285,200 | — | — |
| 1992-06-09 | $13.94 | $15.72 | 293,600 | — | — |
| 1992-06-08 | $14.00 | $15.79 | 301,600 | — | — |
| 1992-06-05 | $13.94 | $15.72 | 79,600 | — | — |
| 1992-06-04 | $13.94 | $15.72 | 98,800 | — | — |
| 1992-06-03 | $14.00 | $15.79 | 57,600 | — | — |
| 1992-06-02 | $14.00 | $15.79 | 150,600 | — | — |
| 1992-06-01 | $14.00 | $15.79 | 178,400 | — | — |
| 1992-05-29 | $14.06 | $15.86 | 87,000 | — | — |
| 1992-05-28 | $14.19 | $16.00 | 220,000 | — | — |
| 1992-05-27 | $14.00 | $15.68 | 174,200 | — | — |
| 1992-05-26 | $13.88 | $15.54 | 52,800 | — | — |
| 1992-05-22 | $14.06 | $15.75 | 265,400 | — | — |
| 1992-05-21 | $14.25 | $15.96 | 175,200 | — | — |
| 1992-05-20 | $13.94 | $15.61 | 239,200 | — | — |
| 1992-05-19 | $13.94 | $15.61 | 137,400 | — | — |
| 1992-05-18 | $13.88 | $15.54 | 161,400 | — | — |
| 1992-05-15 | $13.63 | $15.26 | 286,800 | — | — |
| 1992-05-14 | $13.63 | $15.26 | 107,200 | — | — |
| 1992-05-13 | $13.69 | $15.33 | 127,400 | — | — |
| 1992-05-12 | $13.75 | $15.40 | 101,800 | — | — |
| 1992-05-11 | $13.94 | $15.61 | 36,200 | — | — |
| 1992-05-08 | $14.00 | $15.68 | 134,600 | — | — |
| 1992-05-07 | $14.00 | $15.68 | 215,600 | — | — |
| 1992-05-06 | $13.88 | $15.54 | 209,600 | — | — |
| 1992-05-05 | $13.88 | $15.54 | 225,200 | — | — |
| 1992-05-04 | $13.44 | $15.05 | 137,400 | — | — |
| 1992-05-01 | $13.19 | $14.77 | 132,400 | — | — |
| 1992-04-30 | $13.44 | $15.05 | 111,200 | — | — |
| 1992-04-29 | $13.56 | $15.19 | 222,400 | — | — |
| 1992-04-28 | $13.31 | $14.91 | 189,400 | — | — |
| 1992-04-27 | $13.00 | $14.56 | 71,400 | — | — |
| 1992-04-24 | $13.31 | $14.91 | 178,000 | — | — |
| 1992-04-23 | $13.38 | $14.98 | 436,000 | — | — |
| 1992-04-22 | $13.31 | $14.91 | 837,400 | — | — |
| 1992-04-21 | $12.94 | $14.49 | 307,400 | — | — |
| 1992-04-20 | $13.13 | $14.70 | 279,000 | — | — |
| 1992-04-16 | $13.13 | $14.70 | 204,200 | — | — |
| 1992-04-15 | $13.13 | $14.70 | 142,400 | — | — |
| 1992-04-14 | $13.06 | $14.63 | 588,200 | — | — |
| 1992-04-13 | $12.94 | $14.49 | 85,400 | — | — |
| 1992-04-10 | $12.94 | $14.49 | 162,800 | — | — |
| 1992-04-09 | $13.00 | $14.56 | 263,400 | — | — |
| 1992-04-08 | $13.13 | $14.70 | 347,400 | — | — |
| 1992-04-07 | $12.94 | $14.49 | 163,000 | — | — |
| 1992-04-06 | $13.13 | $14.70 | 550,600 | — | — |
| 1992-04-03 | $13.25 | $14.84 | 1,004,800 | — | — |
| 1992-04-02 | $13.31 | $14.91 | 366,200 | — | — |
| 1992-04-01 | $13.19 | $14.77 | 308,800 | — | — |
| 1992-03-31 | $12.94 | $14.49 | 244,000 | — | — |
| 1992-03-30 | $13.00 | $14.56 | 138,200 | — | — |
| 1992-03-27 | $13.00 | $14.56 | 375,000 | — | — |
| 1992-03-26 | $13.19 | $14.77 | 279,800 | — | — |
| 1992-03-25 | $13.13 | $14.70 | 117,200 | — | — |
| 1992-03-24 | $13.19 | $14.77 | 360,600 | — | — |
| 1992-03-23 | $13.06 | $14.63 | 180,800 | — | — |
| 1992-03-20 | $13.25 | $14.84 | 617,200 | — | — |
| 1992-03-19 | $13.44 | $15.05 | 342,400 | — | — |
| 1992-03-18 | $13.50 | $15.12 | 171,600 | — | — |
| 1992-03-17 | $13.50 | $15.12 | 694,000 | — | — |
| 1992-03-16 | $13.31 | $14.91 | 242,800 | — | — |
| 1992-03-13 | $13.19 | $14.77 | 534,600 | — | — |
| 1992-03-12 | $12.94 | $14.49 | 303,800 | — | — |
| 1992-03-11 | $13.25 | $14.84 | 184,400 | — | — |
| 1992-03-10 | $13.44 | $15.05 | 183,400 | — | — |
| 1992-03-09 | $13.44 | $15.05 | 194,800 | — | — |
| 1992-03-06 | $13.56 | $15.19 | 225,400 | — | — |
| 1992-03-05 | $13.25 | $14.84 | 233,200 | — | — |
| 1992-03-04 | $13.63 | $15.26 | 443,200 | — | — |
| 1992-03-03 | $13.63 | $15.26 | 176,000 | — | — |
| 1992-03-02 | $13.69 | $15.33 | 403,400 | — | — |
| 1992-02-28 | $13.69 | $15.33 | 104,800 | — | — |
| 1992-02-27 | $13.63 | $15.26 | 501,000 | — | — |
| 1992-02-26 | $13.44 | $14.94 | 714,600 | — | — |
| 1992-02-25 | $13.13 | $14.59 | 579,600 | — | — |
| 1992-02-24 | $13.31 | $14.80 | 744,600 | — | — |
| 1992-02-21 | $13.06 | $14.52 | 294,800 | — | — |
| 1992-02-20 | $13.44 | $14.94 | 164,000 | — | — |
| 1992-02-19 | $13.50 | $15.01 | 351,000 | — | — |
| 1992-02-18 | $13.13 | $14.59 | 354,200 | — | — |
| 1992-02-14 | $13.00 | $14.45 | 669,400 | — | — |
| 1992-02-13 | $12.81 | $14.24 | 283,400 | — | — |
| 1992-02-12 | $12.81 | $14.24 | 392,400 | — | — |
| 1992-02-11 | $12.19 | $13.55 | 421,000 | — | — |
| 1992-02-10 | $12.13 | $13.48 | 157,200 | — | — |
| 1992-02-07 | $12.00 | $13.34 | 652,600 | — | — |
| 1992-02-06 | $11.69 | $12.99 | 142,200 | — | — |
| 1992-02-05 | $11.63 | $12.92 | 130,200 | — | — |
| 1992-02-04 | $11.75 | $13.06 | 133,000 | — | — |
| 1992-02-03 | $11.75 | $13.06 | 143,800 | — | — |
| 1992-01-31 | $12.00 | $13.34 | 240,600 | — | — |
| 1992-01-30 | $12.31 | $13.69 | 92,000 | — | — |
| 1992-01-29 | $12.38 | $13.75 | 315,600 | — | — |
| 1992-01-28 | $12.38 | $13.75 | 272,800 | — | — |
| 1992-01-27 | $12.25 | $13.62 | 101,400 | — | — |
| 1992-01-24 | $12.38 | $13.75 | 156,200 | — | — |
| 1992-01-23 | $12.31 | $13.69 | 177,800 | — | — |
| 1992-01-22 | $12.56 | $13.96 | 141,800 | — | — |
| 1992-01-21 | $12.75 | $14.17 | 121,400 | — | — |
| 1992-01-20 | $12.75 | $14.17 | 219,000 | — | — |
| 1992-01-17 | $12.75 | $14.17 | 350,200 | — | — |
| 1992-01-16 | $12.81 | $14.24 | 409,800 | — | — |
| 1992-01-15 | $12.75 | $14.17 | 236,600 | — | — |
| 1992-01-14 | $12.88 | $14.31 | 213,400 | — | — |
| 1992-01-13 | $12.63 | $14.03 | 175,400 | — | — |
| 1992-01-10 | $12.50 | $13.89 | 177,200 | — | — |
| 1992-01-09 | $12.31 | $13.69 | 273,600 | — | — |
| 1992-01-08 | $12.56 | $13.96 | 133,800 | — | — |
| 1992-01-07 | $12.50 | $13.89 | 186,400 | — | — |
| 1992-01-06 | $12.00 | $13.34 | 352,000 | — | — |
| 1992-01-03 | $12.25 | $13.62 | 230,000 | — | — |
| 1992-01-02 | $12.13 | $13.48 | 518,000 | — | — |