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 | $12.84 | $16.39 | 601,200 | — | — |
| 1992-12-30 | $12.97 | $16.55 | 1,083,600 | — | — |
| 1992-12-29 | $13.13 | $16.74 | 1,758,400 | — | — |
| 1992-12-28 | $13.00 | $16.58 | 1,227,600 | — | — |
| 1992-12-24 | $12.88 | $16.43 | 503,600 | — | — |
| 1992-12-23 | $12.78 | $16.31 | 1,776,800 | — | — |
| 1992-12-22 | $13.16 | $16.78 | 2,092,400 | — | — |
| 1992-12-21 | $13.00 | $16.58 | 1,149,200 | — | — |
| 1992-12-18 | $13.22 | $16.86 | 2,792,400 | — | — |
| 1992-12-17 | $12.84 | $16.39 | 1,718,000 | — | — |
| 1992-12-16 | $12.53 | $15.99 | 1,773,600 | — | — |
| 1992-12-15 | $12.56 | $16.03 | 1,500,000 | — | — |
| 1992-12-14 | $12.50 | $15.95 | 2,020,800 | — | — |
| 1992-12-11 | $12.44 | $15.87 | 1,201,200 | — | — |
| 1992-12-10 | $12.50 | $15.95 | 734,000 | — | — |
| 1992-12-09 | $12.56 | $16.03 | 1,263,600 | — | — |
| 1992-12-08 | $12.59 | $16.07 | 1,643,200 | — | — |
| 1992-12-07 | $12.66 | $16.15 | 2,083,600 | — | — |
| 1992-12-04 | $12.69 | $16.19 | 7,002,000 | — | — |
| 1992-12-03 | $12.63 | $16.11 | 111,208,400 | — | — |
| 1992-12-02 | $12.63 | $16.11 | 25,643,600 | — | — |
| 1992-12-01 | $12.66 | $16.15 | 26,528,800 | — | — |
| 1992-11-30 | $12.59 | $16.07 | 2,610,000 | — | — |
| 1992-11-27 | $12.63 | $15.98 | 704,000 | — | — |
| 1992-11-25 | $12.59 | $15.94 | 1,738,800 | — | — |
| 1992-11-24 | $12.50 | $15.82 | 1,576,800 | — | — |
| 1992-11-23 | $12.66 | $16.02 | 1,090,800 | — | — |
| 1992-11-20 | $12.72 | $16.10 | 2,110,400 | — | — |
| 1992-11-19 | $12.56 | $15.90 | 2,672,400 | — | — |
| 1992-11-18 | $12.50 | $15.82 | 5,562,800 | — | — |
| 1992-11-17 | $12.22 | $15.46 | 1,344,800 | — | — |
| 1992-11-16 | $12.25 | $15.50 | 1,616,400 | — | — |
| 1992-11-13 | $12.34 | $15.62 | 994,800 | — | — |
| 1992-11-12 | $12.31 | $15.58 | 1,012,000 | — | — |
| 1992-11-11 | $12.41 | $15.70 | 3,545,200 | — | — |
| 1992-11-10 | $12.19 | $15.43 | 2,249,600 | — | — |
| 1992-11-09 | $12.22 | $15.46 | 1,894,000 | — | — |
| 1992-11-06 | $11.94 | $15.11 | 1,144,400 | — | — |
| 1992-11-05 | $11.72 | $14.83 | 576,000 | — | — |
| 1992-11-04 | $11.63 | $14.71 | 841,600 | — | — |
| 1992-11-03 | $11.72 | $14.83 | 1,896,000 | — | — |
| 1992-11-02 | $11.78 | $14.91 | 1,157,200 | — | — |
| 1992-10-30 | $11.56 | $14.63 | 924,400 | — | — |
| 1992-10-29 | $11.69 | $14.79 | 496,400 | — | — |
| 1992-10-28 | $11.72 | $14.83 | 1,344,400 | — | — |
| 1992-10-27 | $11.72 | $14.83 | 2,330,400 | — | — |
| 1992-10-26 | $11.63 | $14.71 | 1,458,400 | — | — |
| 1992-10-23 | $11.44 | $14.48 | 610,000 | — | — |
| 1992-10-22 | $11.38 | $14.40 | 1,364,000 | — | — |
| 1992-10-21 | $11.38 | $14.40 | 2,796,800 | — | — |
| 1992-10-20 | $11.34 | $14.36 | 5,286,400 | — | — |
| 1992-10-19 | $11.25 | $14.24 | 4,320,800 | — | — |
| 1992-10-16 | $11.00 | $13.92 | 1,444,800 | — | — |
| 1992-10-15 | $10.81 | $13.68 | 1,774,400 | — | — |
| 1992-10-14 | $10.66 | $13.49 | 1,284,400 | — | — |
| 1992-10-13 | $10.56 | $13.37 | 1,530,800 | — | — |
| 1992-10-12 | $10.53 | $13.33 | 1,550,400 | — | — |
| 1992-10-09 | $10.41 | $13.17 | 1,660,000 | — | — |
| 1992-10-08 | $10.56 | $13.37 | 1,309,200 | — | — |
| 1992-10-07 | $10.59 | $13.41 | 1,231,600 | — | — |
| 1992-10-06 | $10.75 | $13.61 | 1,319,600 | — | — |
| 1992-10-05 | $10.78 | $13.65 | 1,928,400 | — | — |
| 1992-10-02 | $10.94 | $13.84 | 1,074,800 | — | — |
| 1992-10-01 | $11.13 | $14.08 | 812,400 | — | — |
| 1992-09-30 | $11.09 | $14.04 | 3,314,000 | — | — |
| 1992-09-29 | $10.94 | $13.84 | 1,568,800 | — | — |
| 1992-09-28 | $10.91 | $13.80 | 984,000 | — | — |
| 1992-09-25 | $10.69 | $13.53 | 3,011,600 | — | — |
| 1992-09-24 | $10.72 | $13.57 | 1,599,600 | — | — |
| 1992-09-23 | $10.88 | $13.76 | 638,800 | — | — |
| 1992-09-22 | $10.84 | $13.72 | 1,158,400 | — | — |
| 1992-09-21 | $11.00 | $13.92 | 1,874,400 | — | — |
| 1992-09-18 | $11.13 | $14.08 | 3,417,600 | — | — |
| 1992-09-17 | $11.13 | $14.08 | 943,200 | — | — |
| 1992-09-16 | $11.13 | $14.08 | 1,509,600 | — | — |
| 1992-09-15 | $11.00 | $13.92 | 3,080,400 | — | — |
| 1992-09-14 | $11.19 | $14.16 | 2,144,800 | — | — |
| 1992-09-11 | $10.97 | $13.88 | 996,800 | — | — |
| 1992-09-10 | $10.94 | $13.84 | 2,173,600 | — | — |
| 1992-09-09 | $10.75 | $13.61 | 2,090,800 | — | — |
| 1992-09-08 | $10.75 | $13.61 | 2,740,800 | — | — |
| 1992-09-04 | $11.03 | $13.96 | 1,404,400 | — | — |
| 1992-09-03 | $11.03 | $13.96 | 5,274,800 | — | — |
| 1992-09-02 | $11.19 | $14.16 | 5,958,000 | — | — |
| 1992-09-01 | $10.88 | $13.76 | 5,442,000 | — | — |
| 1992-08-31 | $10.72 | $13.57 | 8,608,800 | — | — |
| 1992-08-28 | $11.06 | $13.88 | 6,139,600 | — | — |
| 1992-08-27 | $11.19 | $14.04 | 6,467,200 | — | — |
| 1992-08-26 | $10.84 | $13.61 | 6,490,000 | — | — |
| 1992-08-25 | $10.88 | $13.65 | 8,051,200 | — | — |
| 1992-08-24 | $10.75 | $13.49 | 2,619,200 | — | — |
| 1992-08-21 | $11.22 | $14.08 | 8,087,600 | — | — |
| 1992-08-20 | $11.25 | $14.12 | 7,256,400 | — | — |
| 1992-08-19 | $11.47 | $14.39 | 7,700,800 | — | — |
| 1992-08-18 | $11.75 | $14.75 | 5,843,600 | — | — |
| 1992-08-17 | $11.75 | $14.75 | 6,938,800 | — | — |
| 1992-08-14 | $11.75 | $14.75 | 1,170,000 | — | — |
| 1992-08-13 | $11.69 | $14.67 | 5,731,200 | — | — |
| 1992-08-12 | $11.50 | $14.43 | 1,981,600 | — | — |
| 1992-08-11 | $11.38 | $14.28 | 753,200 | — | — |
| 1992-08-10 | $11.31 | $14.20 | 12,898,400 | — | — |
| 1992-08-07 | $11.44 | $14.35 | 1,240,000 | — | — |
| 1992-08-06 | $11.59 | $14.55 | 1,084,400 | — | — |
| 1992-08-05 | $11.66 | $14.63 | 1,909,600 | — | — |
| 1992-08-04 | $11.63 | $14.59 | 1,190,000 | — | — |
| 1992-08-03 | $11.47 | $14.39 | 777,200 | — | — |
| 1992-07-31 | $11.50 | $14.43 | 445,600 | — | — |
| 1992-07-30 | $11.56 | $14.51 | 1,098,000 | — | — |
| 1992-07-29 | $11.59 | $14.55 | 1,725,600 | — | — |
| 1992-07-28 | $11.50 | $14.43 | 2,496,800 | — | — |
| 1992-07-27 | $11.00 | $13.81 | 1,626,800 | — | — |
| 1992-07-24 | $11.31 | $14.20 | 1,209,600 | — | — |
| 1992-07-23 | $11.34 | $14.24 | 1,002,000 | — | — |
| 1992-07-22 | $11.50 | $14.43 | 960,000 | — | — |
| 1992-07-21 | $11.69 | $14.67 | 1,312,000 | — | — |
| 1992-07-20 | $11.78 | $14.79 | 1,885,200 | — | — |
| 1992-07-17 | $11.47 | $14.39 | 2,989,600 | — | — |
| 1992-07-16 | $11.47 | $14.39 | 3,049,600 | — | — |
| 1992-07-15 | $11.78 | $14.79 | 2,190,800 | — | — |
| 1992-07-14 | $12.16 | $15.26 | 1,285,600 | — | — |
| 1992-07-13 | $12.09 | $15.18 | 1,139,200 | — | — |
| 1992-07-10 | $12.47 | $15.65 | 3,728,800 | — | — |
| 1992-07-09 | $12.31 | $15.45 | 3,190,000 | — | — |
| 1992-07-08 | $11.97 | $15.02 | 1,360,000 | — | — |
| 1992-07-07 | $12.00 | $15.06 | 1,928,800 | — | — |
| 1992-07-06 | $12.09 | $15.18 | 3,630,000 | — | — |
| 1992-07-02 | $12.34 | $15.49 | 3,872,000 | — | — |
| 1992-07-01 | $12.09 | $15.18 | 2,962,000 | — | — |
| 1992-06-30 | $11.91 | $14.94 | 2,290,000 | — | — |
| 1992-06-29 | $11.81 | $14.83 | 2,634,800 | — | — |
| 1992-06-26 | $11.41 | $14.32 | 3,356,400 | — | — |
| 1992-06-25 | $11.09 | $13.92 | 2,744,400 | — | — |
| 1992-06-24 | $11.25 | $14.12 | 1,309,600 | — | — |
| 1992-06-23 | $11.25 | $14.12 | 1,607,200 | — | — |
| 1992-06-22 | $11.19 | $14.04 | 1,714,800 | — | — |
| 1992-06-19 | $11.19 | $14.04 | 2,542,400 | — | — |
| 1992-06-18 | $11.22 | $14.08 | 3,082,400 | — | — |
| 1992-06-17 | $11.41 | $14.32 | 2,088,400 | — | — |
| 1992-06-16 | $11.63 | $14.59 | 816,800 | — | — |
| 1992-06-15 | $11.63 | $14.59 | 845,600 | — | — |
| 1992-06-12 | $11.59 | $14.55 | 2,291,600 | — | — |
| 1992-06-11 | $11.44 | $14.35 | 2,042,800 | — | — |
| 1992-06-10 | $11.50 | $14.43 | 2,365,200 | — | — |
| 1992-06-09 | $11.38 | $14.28 | 2,372,000 | — | — |
| 1992-06-08 | $11.41 | $14.32 | 2,431,200 | — | — |
| 1992-06-05 | $11.25 | $14.12 | 5,047,200 | — | — |
| 1992-06-04 | $11.50 | $14.43 | 1,194,000 | — | — |
| 1992-06-03 | $11.59 | $14.55 | 1,695,600 | — | — |
| 1992-06-02 | $11.53 | $14.47 | 1,277,600 | — | — |
| 1992-06-01 | $11.53 | $14.47 | 1,816,400 | — | — |
| 1992-05-29 | $11.63 | $14.47 | 859,600 | — | — |
| 1992-05-28 | $11.69 | $14.55 | 812,800 | — | — |
| 1992-05-27 | $11.66 | $14.51 | 1,035,200 | — | — |
| 1992-05-26 | $11.75 | $14.63 | 1,708,400 | — | — |
| 1992-05-22 | $12.00 | $14.94 | 1,586,800 | — | — |
| 1992-05-21 | $12.09 | $15.06 | 1,314,800 | — | — |
| 1992-05-20 | $12.16 | $15.14 | 1,453,600 | — | — |
| 1992-05-19 | $12.16 | $15.14 | 1,312,800 | — | — |
| 1992-05-18 | $12.16 | $15.14 | 1,466,400 | — | — |
| 1992-05-15 | $12.13 | $15.10 | 2,959,600 | — | — |
| 1992-05-14 | $12.34 | $15.37 | 2,546,000 | — | — |
| 1992-05-13 | $12.41 | $15.45 | 2,123,600 | — | — |
| 1992-05-12 | $12.25 | $15.25 | 1,626,000 | — | — |
| 1992-05-11 | $12.31 | $15.33 | 2,442,800 | — | — |
| 1992-05-08 | $12.19 | $15.17 | 1,546,800 | — | — |
| 1992-05-07 | $12.19 | $15.17 | 1,028,800 | — | — |
| 1992-05-06 | $12.22 | $15.21 | 2,266,000 | — | — |
| 1992-05-05 | $12.13 | $15.10 | 1,598,000 | — | — |
| 1992-05-04 | $12.09 | $15.06 | 1,126,000 | — | — |
| 1992-05-01 | $11.94 | $14.86 | 1,408,400 | — | — |
| 1992-04-30 | $11.94 | $14.86 | 1,408,400 | — | — |
| 1992-04-29 | $11.91 | $14.82 | 1,747,600 | — | — |
| 1992-04-28 | $11.78 | $14.67 | 1,328,400 | — | — |
| 1992-04-27 | $11.91 | $14.82 | 2,471,200 | — | — |
| 1992-04-24 | $12.03 | $14.98 | 2,086,000 | — | — |
| 1992-04-23 | $12.31 | $15.33 | 2,110,400 | — | — |
| 1992-04-22 | $12.34 | $15.37 | 3,497,200 | — | — |
| 1992-04-21 | $12.16 | $15.14 | 4,432,400 | — | — |
| 1992-04-20 | $11.81 | $14.71 | 3,386,000 | — | — |
| 1992-04-16 | $11.63 | $14.47 | 938,000 | — | — |
| 1992-04-15 | $11.66 | $14.51 | 1,134,800 | — | — |
| 1992-04-14 | $11.59 | $14.44 | 2,375,600 | — | — |
| 1992-04-13 | $11.22 | $13.97 | 869,200 | — | — |
| 1992-04-10 | $11.25 | $14.01 | 1,356,400 | — | — |
| 1992-04-09 | $11.28 | $14.05 | 3,268,800 | — | — |
| 1992-04-08 | $11.09 | $13.81 | 2,656,800 | — | — |
| 1992-04-07 | $11.25 | $14.01 | 2,454,000 | — | — |
| 1992-04-06 | $11.28 | $14.05 | 1,774,000 | — | — |
| 1992-04-03 | $11.03 | $13.73 | 1,642,400 | — | — |
| 1992-04-02 | $11.06 | $13.77 | 1,492,400 | — | — |
| 1992-04-01 | $11.25 | $14.01 | 1,778,000 | — | — |
| 1992-03-31 | $11.38 | $14.16 | 1,864,000 | — | — |
| 1992-03-30 | $11.41 | $14.20 | 1,181,200 | — | — |
| 1992-03-27 | $11.38 | $14.16 | 2,192,400 | — | — |
| 1992-03-26 | $11.69 | $14.55 | 2,054,800 | — | — |
| 1992-03-25 | $11.69 | $14.55 | 1,656,800 | — | — |
| 1992-03-24 | $11.59 | $14.44 | 1,669,600 | — | — |
| 1992-03-23 | $11.47 | $14.28 | 1,648,000 | — | — |
| 1992-03-20 | $11.84 | $14.75 | 2,959,600 | — | — |
| 1992-03-19 | $11.53 | $14.36 | 1,823,200 | — | — |
| 1992-03-18 | $11.25 | $14.01 | 2,189,600 | — | — |
| 1992-03-17 | $11.31 | $14.09 | 1,976,000 | — | — |
| 1992-03-16 | $11.00 | $13.70 | 2,453,200 | — | — |
| 1992-03-13 | $11.25 | $14.01 | 736,400 | — | — |
| 1992-03-12 | $11.28 | $14.05 | 1,873,600 | — | — |
| 1992-03-11 | $11.19 | $13.93 | 1,255,600 | — | — |
| 1992-03-10 | $11.38 | $14.16 | 2,049,600 | — | — |
| 1992-03-09 | $11.25 | $14.01 | 2,982,400 | — | — |
| 1992-03-06 | $11.16 | $13.89 | 3,054,800 | — | — |
| 1992-03-05 | $11.53 | $14.36 | 1,723,600 | — | — |
| 1992-03-04 | $11.75 | $14.63 | 3,344,000 | — | — |
| 1992-03-03 | $11.97 | $14.90 | 1,422,800 | — | — |
| 1992-03-02 | $11.94 | $14.86 | 1,977,600 | — | — |
| 1992-02-28 | $11.88 | $14.67 | 2,503,200 | — | — |
| 1992-02-27 | $11.72 | $14.48 | 1,936,400 | — | — |
| 1992-02-26 | $11.63 | $14.36 | 3,244,400 | — | — |
| 1992-02-25 | $11.50 | $14.21 | 3,311,600 | — | — |
| 1992-02-24 | $11.44 | $14.13 | 3,476,800 | — | — |
| 1992-02-21 | $11.38 | $14.05 | 10,156,400 | — | — |
| 1992-02-20 | $11.25 | $13.90 | 1,695,600 | — | — |
| 1992-02-19 | $11.00 | $13.59 | 1,816,000 | — | — |
| 1992-02-18 | $11.16 | $13.78 | 1,670,400 | — | — |
| 1992-02-14 | $11.34 | $14.01 | 1,412,800 | — | — |
| 1992-02-13 | $11.41 | $14.09 | 1,358,400 | — | — |
| 1992-02-12 | $11.38 | $14.05 | 1,394,000 | — | — |
| 1992-02-11 | $11.19 | $13.82 | 1,192,400 | — | — |
| 1992-02-10 | $11.28 | $13.94 | 860,000 | — | — |
| 1992-02-07 | $11.34 | $14.01 | 2,078,800 | — | — |
| 1992-02-06 | $11.34 | $14.01 | 1,828,000 | — | — |
| 1992-02-05 | $11.00 | $13.59 | 1,700,800 | — | — |
| 1992-02-04 | $10.94 | $13.51 | 2,388,000 | — | — |
| 1992-02-03 | $10.88 | $13.43 | 1,299,200 | — | — |
| 1992-01-31 | $10.97 | $13.55 | 1,164,400 | — | — |
| 1992-01-30 | $11.06 | $13.67 | 2,120,800 | — | — |
| 1992-01-29 | $11.00 | $13.59 | 2,743,200 | — | — |
| 1992-01-28 | $11.00 | $13.59 | 1,038,400 | — | — |
| 1992-01-27 | $11.03 | $13.63 | 1,014,400 | — | — |
| 1992-01-24 | $11.00 | $13.59 | 1,948,000 | — | — |
| 1992-01-23 | $10.94 | $13.51 | 1,202,400 | — | — |
| 1992-01-22 | $10.88 | $13.43 | 1,726,800 | — | — |
| 1992-01-21 | $10.69 | $13.20 | 3,086,000 | — | — |
| 1992-01-20 | $10.75 | $13.28 | 2,667,600 | — | — |
| 1992-01-17 | $11.22 | $13.86 | 2,545,600 | — | — |
| 1992-01-16 | $11.50 | $14.21 | 5,866,800 | — | — |
| 1992-01-15 | $11.38 | $14.05 | 3,737,200 | — | — |
| 1992-01-14 | $11.00 | $13.59 | 4,123,600 | — | — |
| 1992-01-13 | $10.31 | $12.74 | 1,856,400 | — | — |
| 1992-01-10 | $10.50 | $12.97 | 3,261,200 | — | — |
| 1992-01-09 | $10.72 | $13.24 | 2,390,800 | — | — |
| 1992-01-08 | $11.16 | $13.78 | 3,002,800 | — | — |
| 1992-01-07 | $10.78 | $13.32 | 3,163,600 | — | — |
| 1992-01-06 | $10.88 | $13.43 | 2,823,600 | — | — |
| 1992-01-03 | $10.34 | $12.78 | 1,771,600 | — | — |
| 1992-01-02 | $10.09 | $12.47 | 1,801,200 | — | — |