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
- 1973-02-22 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 | $18.33 | $25.09 | 6,000 | — | — |
| 1992-12-30 | $18.58 | $25.43 | 13,950 | — | — |
| 1992-12-29 | $18.50 | $25.32 | 5,850 | — | — |
| 1992-12-28 | $18.42 | $25.20 | 2,250 | — | — |
| 1992-12-24 | $18.42 | $25.20 | 3,000 | — | — |
| 1992-12-23 | $18.33 | $25.09 | 14,100 | — | — |
| 1992-12-22 | $18.42 | $25.20 | 12,300 | — | — |
| 1992-12-21 | $18.33 | $25.09 | 14,400 | — | — |
| 1992-12-18 | $18.25 | $24.97 | 7,500 | — | — |
| 1992-12-17 | $18.00 | $24.63 | 28,200 | — | — |
| 1992-12-16 | $18.17 | $24.86 | 5,850 | — | — |
| 1992-12-15 | $17.92 | $24.52 | 12,900 | — | — |
| 1992-12-14 | $17.75 | $24.29 | 14,850 | — | — |
| 1992-12-11 | $17.42 | $23.83 | 7,950 | — | — |
| 1992-12-10 | $17.58 | $24.06 | 8,400 | — | — |
| 1992-12-09 | $17.50 | $23.95 | 13,050 | — | — |
| 1992-12-08 | $17.50 | $23.95 | 18,000 | — | — |
| 1992-12-07 | $17.75 | $24.29 | 8,550 | — | — |
| 1992-12-04 | $17.83 | $24.40 | 11,100 | — | — |
| 1992-12-03 | $17.92 | $24.52 | 8,850 | — | — |
| 1992-12-02 | $17.67 | $24.18 | 55,650 | — | — |
| 1992-12-01 | $17.00 | $23.26 | 32,850 | — | — |
| 1992-11-30 | $16.58 | $22.69 | 83,550 | — | — |
| 1992-11-27 | $16.42 | $22.46 | 5,250 | — | — |
| 1992-11-25 | $16.58 | $22.69 | 9,000 | — | — |
| 1992-11-24 | $16.58 | $22.69 | 25,050 | — | — |
| 1992-11-23 | $16.83 | $23.04 | 25,950 | — | — |
| 1992-11-20 | $16.50 | $22.58 | 30,000 | — | — |
| 1992-11-19 | $16.25 | $22.24 | 86,550 | — | — |
| 1992-11-18 | $16.17 | $22.12 | 48,000 | — | — |
| 1992-11-17 | $16.58 | $22.69 | 10,800 | — | — |
| 1992-11-16 | $16.83 | $23.04 | 10,800 | — | — |
| 1992-11-13 | $17.33 | $23.72 | 9,750 | — | — |
| 1992-11-12 | $17.25 | $23.61 | 13,650 | — | — |
| 1992-11-11 | $17.33 | $23.72 | 11,100 | — | — |
| 1992-11-10 | $17.25 | $23.61 | 18,900 | — | — |
| 1992-11-09 | $17.08 | $23.38 | 9,150 | — | — |
| 1992-11-06 | $17.33 | $23.72 | 23,100 | — | — |
| 1992-11-05 | $17.67 | $23.89 | 9,750 | — | — |
| 1992-11-04 | $17.75 | $24.01 | 14,850 | — | — |
| 1992-11-03 | $17.92 | $24.23 | 10,350 | — | — |
| 1992-11-02 | $17.92 | $24.23 | 7,500 | — | — |
| 1992-10-30 | $17.92 | $24.23 | 6,900 | — | — |
| 1992-10-29 | $17.92 | $24.23 | 6,600 | — | — |
| 1992-10-28 | $17.92 | $24.23 | 10,500 | — | — |
| 1992-10-27 | $17.92 | $24.23 | 8,700 | — | — |
| 1992-10-26 | $17.83 | $24.12 | 3,750 | — | — |
| 1992-10-23 | $17.67 | $23.89 | 10,050 | — | — |
| 1992-10-22 | $17.75 | $24.01 | 9,900 | — | — |
| 1992-10-21 | $17.67 | $23.89 | 15,750 | — | — |
| 1992-10-20 | $17.83 | $24.12 | 11,850 | — | — |
| 1992-10-19 | $18.08 | $24.46 | 6,300 | — | — |
| 1992-10-16 | $18.17 | $24.57 | 24,300 | — | — |
| 1992-10-15 | $18.42 | $24.91 | 7,800 | — | — |
| 1992-10-14 | $18.50 | $25.02 | 9,000 | — | — |
| 1992-10-13 | $18.17 | $24.57 | 11,550 | — | — |
| 1992-10-12 | $17.92 | $24.23 | 7,950 | — | — |
| 1992-10-09 | $18.08 | $24.46 | 8,100 | — | — |
| 1992-10-08 | $18.08 | $24.46 | 15,000 | — | — |
| 1992-10-07 | $18.33 | $24.79 | 9,600 | — | — |
| 1992-10-06 | $18.92 | $25.58 | 7,950 | — | — |
| 1992-10-05 | $19.17 | $25.92 | 9,150 | — | — |
| 1992-10-02 | $19.25 | $26.03 | 2,250 | — | — |
| 1992-10-01 | $19.33 | $26.15 | 8,250 | — | — |
| 1992-09-30 | $19.17 | $25.92 | 15,750 | — | — |
| 1992-09-29 | $18.92 | $25.58 | 4,050 | — | — |
| 1992-09-28 | $18.83 | $25.47 | 8,700 | — | — |
| 1992-09-25 | $18.67 | $25.25 | 8,250 | — | — |
| 1992-09-24 | $18.92 | $25.58 | 4,950 | — | — |
| 1992-09-23 | $18.83 | $25.47 | 5,700 | — | — |
| 1992-09-22 | $18.92 | $25.58 | 3,150 | — | — |
| 1992-09-21 | $18.75 | $25.36 | 5,400 | — | — |
| 1992-09-18 | $18.67 | $25.25 | 10,050 | — | — |
| 1992-09-17 | $18.58 | $25.13 | 17,700 | — | — |
| 1992-09-16 | $18.75 | $25.36 | 11,100 | — | — |
| 1992-09-15 | $18.58 | $25.13 | 6,000 | — | — |
| 1992-09-14 | $18.75 | $25.36 | 8,400 | — | — |
| 1992-09-11 | $18.67 | $25.25 | 4,050 | — | — |
| 1992-09-10 | $18.67 | $25.25 | 10,950 | — | — |
| 1992-09-09 | $18.75 | $25.36 | 9,000 | — | — |
| 1992-09-08 | $18.67 | $25.25 | 42,450 | — | — |
| 1992-09-04 | $18.67 | $25.25 | 1,200 | — | — |
| 1992-09-03 | $18.67 | $25.25 | 3,900 | — | — |
| 1992-09-02 | $18.67 | $25.25 | 12,150 | — | — |
| 1992-09-01 | $18.75 | $25.36 | 49,200 | — | — |
| 1992-08-31 | $18.75 | $25.36 | 2,850 | — | — |
| 1992-08-28 | $18.67 | $25.25 | 5,400 | — | — |
| 1992-08-27 | $18.67 | $25.25 | 13,800 | — | — |
| 1992-08-26 | $18.67 | $25.25 | 6,000 | — | — |
| 1992-08-25 | $18.58 | $25.13 | 6,000 | — | — |
| 1992-08-24 | $18.67 | $25.25 | 8,850 | — | — |
| 1992-08-21 | $18.75 | $25.36 | 3,600 | — | — |
| 1992-08-20 | $18.75 | $25.36 | 3,450 | — | — |
| 1992-08-19 | $18.92 | $25.58 | 5,850 | — | — |
| 1992-08-18 | $18.83 | $25.47 | 8,250 | — | — |
| 1992-08-17 | $18.75 | $25.36 | 9,450 | — | — |
| 1992-08-14 | $18.92 | $25.58 | 7,200 | — | — |
| 1992-08-13 | $18.83 | $25.47 | 3,300 | — | — |
| 1992-08-12 | $18.83 | $25.47 | 8,100 | — | — |
| 1992-08-11 | $18.83 | $25.47 | 5,100 | — | — |
| 1992-08-10 | $19.00 | $25.70 | 14,250 | — | — |
| 1992-08-07 | $19.00 | $25.42 | 11,550 | — | — |
| 1992-08-06 | $19.25 | $25.75 | 3,300 | — | — |
| 1992-08-05 | $19.33 | $25.86 | 21,000 | — | — |
| 1992-08-04 | $19.33 | $25.86 | 7,800 | — | — |
| 1992-08-03 | $19.25 | $25.75 | 17,250 | — | — |
| 1992-07-31 | $19.08 | $25.53 | 42,750 | — | — |
| 1992-07-30 | $19.42 | $25.97 | 6,450 | — | — |
| 1992-07-29 | $19.17 | $25.64 | 11,250 | — | — |
| 1992-07-28 | $19.33 | $25.86 | 8,850 | — | — |
| 1992-07-27 | $19.25 | $25.75 | 6,300 | — | — |
| 1992-07-24 | $19.17 | $25.64 | 4,650 | — | — |
| 1992-07-23 | $19.25 | $25.75 | 13,950 | — | — |
| 1992-07-22 | $19.08 | $25.53 | 16,500 | — | — |
| 1992-07-21 | $19.08 | $25.53 | 9,600 | — | — |
| 1992-07-20 | $19.17 | $25.64 | 3,150 | — | — |
| 1992-07-17 | $19.25 | $25.75 | 10,200 | — | — |
| 1992-07-16 | $19.17 | $25.64 | 10,200 | — | — |
| 1992-07-15 | $19.08 | $25.53 | 8,250 | — | — |
| 1992-07-14 | $19.08 | $25.53 | 21,150 | — | — |
| 1992-07-13 | $19.25 | $25.75 | 12,600 | — | — |
| 1992-07-10 | $19.25 | $25.75 | 25,950 | — | — |
| 1992-07-09 | $19.58 | $26.20 | 16,950 | — | — |
| 1992-07-08 | $19.50 | $26.09 | 6,300 | — | — |
| 1992-07-07 | $19.42 | $25.97 | 20,550 | — | — |
| 1992-07-06 | $19.25 | $25.75 | 11,400 | — | — |
| 1992-07-02 | $18.83 | $25.19 | 9,900 | — | — |
| 1992-07-01 | $18.92 | $25.30 | 26,250 | — | — |
| 1992-06-30 | $19.33 | $25.86 | 12,150 | — | — |
| 1992-06-29 | $19.58 | $26.20 | 6,450 | — | — |
| 1992-06-26 | $19.75 | $26.42 | 6,000 | — | — |
| 1992-06-25 | $19.75 | $26.42 | 6,000 | — | — |
| 1992-06-24 | $19.58 | $26.20 | 11,850 | — | — |
| 1992-06-23 | $19.92 | $26.64 | 4,050 | — | — |
| 1992-06-22 | $20.25 | $27.09 | 10,650 | — | — |
| 1992-06-19 | $20.50 | $27.42 | 15,000 | — | — |
| 1992-06-18 | $20.00 | $26.75 | 8,100 | — | — |
| 1992-06-17 | $20.33 | $27.20 | 8,100 | — | — |
| 1992-06-16 | $20.25 | $27.09 | 11,850 | — | — |
| 1992-06-15 | $20.42 | $27.31 | 5,100 | — | — |
| 1992-06-12 | $20.50 | $27.42 | 6,000 | — | — |
| 1992-06-11 | $20.25 | $27.09 | 7,800 | — | — |
| 1992-06-10 | $20.33 | $27.20 | 23,100 | — | — |
| 1992-06-09 | $20.67 | $27.65 | 24,750 | — | — |
| 1992-06-08 | $20.25 | $27.09 | 8,700 | — | — |
| 1992-06-05 | $20.17 | $26.98 | 11,400 | — | — |
| 1992-06-04 | $19.92 | $26.64 | 14,250 | — | — |
| 1992-06-03 | $19.83 | $26.53 | 51,300 | — | — |
| 1992-06-02 | $20.50 | $27.42 | 46,800 | — | — |
| 1992-06-01 | $20.67 | $27.65 | 16,050 | — | — |
| 1992-05-29 | $20.58 | $27.53 | 11,850 | — | — |
| 1992-05-28 | $20.58 | $27.53 | 9,900 | — | — |
| 1992-05-27 | $20.75 | $27.76 | 14,550 | — | — |
| 1992-05-26 | $20.25 | $27.09 | 14,700 | — | — |
| 1992-05-22 | $20.00 | $26.75 | 14,850 | — | — |
| 1992-05-21 | $20.00 | $26.75 | 18,900 | — | — |
| 1992-05-20 | $20.33 | $27.20 | 34,350 | — | — |
| 1992-05-19 | $20.33 | $27.20 | 16,200 | — | — |
| 1992-05-18 | $20.33 | $27.20 | 12,000 | — | — |
| 1992-05-15 | $20.33 | $27.20 | 15,150 | — | — |
| 1992-05-14 | $20.42 | $27.31 | 11,100 | — | — |
| 1992-05-13 | $20.50 | $27.42 | 11,850 | — | — |
| 1992-05-12 | $20.58 | $27.53 | 9,000 | — | — |
| 1992-05-11 | $20.75 | $27.76 | 15,150 | — | — |
| 1992-05-08 | $21.42 | $28.37 | 8,850 | — | — |
| 1992-05-07 | $21.50 | $28.48 | 10,200 | — | — |
| 1992-05-06 | $21.42 | $28.37 | 8,400 | — | — |
| 1992-05-05 | $21.17 | $28.04 | 22,500 | — | — |
| 1992-05-04 | $20.25 | $26.83 | 18,150 | — | — |
| 1992-05-01 | $20.17 | $26.72 | 5,700 | — | — |
| 1992-04-30 | $20.00 | $26.50 | 16,050 | — | — |
| 1992-04-29 | $20.00 | $26.50 | 12,600 | — | — |
| 1992-04-28 | $19.67 | $26.05 | 8,550 | — | — |
| 1992-04-27 | $19.33 | $25.61 | 20,850 | — | — |
| 1992-04-24 | $18.67 | $24.73 | 13,800 | — | — |
| 1992-04-23 | $18.67 | $24.73 | 9,750 | — | — |
| 1992-04-22 | $18.67 | $24.73 | 18,600 | — | — |
| 1992-04-21 | $18.83 | $24.95 | 14,100 | — | — |
| 1992-04-20 | $19.00 | $25.17 | 28,050 | — | — |
| 1992-04-16 | $19.42 | $25.72 | 28,800 | — | — |
| 1992-04-15 | $19.17 | $25.39 | 10,500 | — | — |
| 1992-04-14 | $19.17 | $25.39 | 10,950 | — | — |
| 1992-04-13 | $19.33 | $25.61 | 12,600 | — | — |
| 1992-04-10 | $19.33 | $25.61 | 38,700 | — | — |
| 1992-04-09 | $18.42 | $24.40 | 36,150 | — | — |
| 1992-04-08 | $17.33 | $22.96 | 20,250 | — | — |
| 1992-04-07 | $17.33 | $22.96 | 9,600 | — | — |
| 1992-04-06 | $17.33 | $22.96 | 21,900 | — | — |
| 1992-04-03 | $17.33 | $22.96 | 9,750 | — | — |
| 1992-04-02 | $17.50 | $23.18 | 50,400 | — | — |
| 1992-04-01 | $17.83 | $23.63 | 13,500 | — | — |
| 1992-03-31 | $18.00 | $23.85 | 19,950 | — | — |
| 1992-03-30 | $18.58 | $24.62 | 11,250 | — | — |
| 1992-03-27 | $18.58 | $24.62 | 7,350 | — | — |
| 1992-03-26 | $18.58 | $24.62 | 26,550 | — | — |
| 1992-03-25 | $19.08 | $25.28 | 18,750 | — | — |
| 1992-03-24 | $19.17 | $25.39 | 12,000 | — | — |
| 1992-03-23 | $19.08 | $25.28 | 5,700 | — | — |
| 1992-03-20 | $19.08 | $25.28 | 13,050 | — | — |
| 1992-03-19 | $19.17 | $25.39 | 29,100 | — | — |
| 1992-03-18 | $19.00 | $25.17 | 16,800 | — | — |
| 1992-03-17 | $19.00 | $25.17 | 8,250 | — | — |
| 1992-03-16 | $19.00 | $25.17 | 16,350 | — | — |
| 1992-03-13 | $19.00 | $25.17 | 6,000 | — | — |
| 1992-03-12 | $19.00 | $25.17 | 7,650 | — | — |
| 1992-03-11 | $19.00 | $25.17 | 16,950 | — | — |
| 1992-03-10 | $18.92 | $25.06 | 22,350 | — | — |
| 1992-03-09 | $19.00 | $25.17 | 16,950 | — | — |
| 1992-03-06 | $18.83 | $24.95 | 28,500 | — | — |
| 1992-03-05 | $18.92 | $25.06 | 13,650 | — | — |
| 1992-03-04 | $18.83 | $24.95 | 13,650 | — | — |
| 1992-03-03 | $19.08 | $25.28 | 14,700 | — | — |
| 1992-03-02 | $18.78 | $24.88 | 51,075 | — | — |
| 1992-02-28 | $18.72 | $24.80 | 7,200 | — | — |
| 1992-02-27 | $18.83 | $24.95 | 14,400 | — | — |
| 1992-02-26 | $19.00 | $25.17 | 9,000 | — | — |
| 1992-02-25 | $19.06 | $25.24 | 35,100 | — | — |
| 1992-02-24 | $19.17 | $25.39 | 6,075 | — | — |
| 1992-02-21 | $19.17 | $25.39 | 11,925 | — | — |
| 1992-02-20 | $19.33 | $25.61 | 17,325 | — | — |
| 1992-02-19 | $19.44 | $25.76 | 13,050 | — | — |
| 1992-02-18 | $19.56 | $25.91 | 33,750 | — | — |
| 1992-02-14 | $19.17 | $25.39 | 19,575 | — | — |
| 1992-02-13 | $18.72 | $24.80 | 25,875 | — | — |
| 1992-02-12 | $18.39 | $24.36 | 23,175 | — | — |
| 1992-02-11 | $18.11 | $23.99 | 16,650 | — | — |
| 1992-02-10 | $18.00 | $23.85 | 22,050 | — | — |
| 1992-02-07 | $18.00 | $23.85 | 9,675 | — | — |
| 1992-02-06 | $17.89 | $23.70 | 11,025 | — | — |
| 1992-02-05 | $17.78 | $23.55 | 64,125 | — | — |
| 1992-02-04 | $17.72 | $23.48 | 17,550 | — | — |
| 1992-02-03 | $17.67 | $23.13 | 24,300 | — | — |
| 1992-01-31 | $17.50 | $22.91 | 17,325 | — | — |
| 1992-01-30 | $17.22 | $22.55 | 10,350 | — | — |
| 1992-01-29 | $17.11 | $22.40 | 16,200 | — | — |
| 1992-01-28 | $17.11 | $22.40 | 11,025 | — | — |
| 1992-01-27 | $17.17 | $22.48 | 14,400 | — | — |
| 1992-01-24 | $17.33 | $22.69 | 23,625 | — | — |
| 1992-01-23 | $17.50 | $22.91 | 14,175 | — | — |
| 1992-01-22 | $17.78 | $23.28 | 22,725 | — | — |
| 1992-01-21 | $17.78 | $23.28 | 24,750 | — | — |
| 1992-01-20 | $18.33 | $24.00 | 11,025 | — | — |
| 1992-01-17 | $18.33 | $24.00 | 16,650 | — | — |
| 1992-01-16 | $18.50 | $24.22 | 19,575 | — | — |
| 1992-01-15 | $18.72 | $24.51 | 25,875 | — | — |
| 1992-01-14 | $18.67 | $24.44 | 10,350 | — | — |
| 1992-01-13 | $18.67 | $24.44 | 35,325 | — | — |
| 1992-01-10 | $18.78 | $24.59 | 17,775 | — | — |
| 1992-01-09 | $18.78 | $24.59 | 20,475 | — | — |
| 1992-01-08 | $17.89 | $23.42 | 21,150 | — | — |
| 1992-01-07 | $17.89 | $23.42 | 18,450 | — | — |
| 1992-01-06 | $18.17 | $23.79 | 13,725 | — | — |
| 1992-01-03 | $18.28 | $23.93 | 20,025 | — | — |
| 1992-01-02 | $18.33 | $24.00 | 24,975 | — | — |