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 | $13.63 | $18.38 | 21,600 | — | — |
| 1992-12-30 | $13.38 | $18.04 | 14,200 | — | — |
| 1992-12-29 | $13.25 | $17.87 | 42,000 | — | — |
| 1992-12-28 | $13.19 | $17.79 | 15,000 | — | — |
| 1992-12-24 | $13.19 | $17.79 | 27,400 | — | — |
| 1992-12-23 | $13.06 | $17.62 | 100,600 | — | — |
| 1992-12-22 | $13.25 | $17.87 | 38,600 | — | — |
| 1992-12-21 | $13.38 | $18.04 | 32,000 | — | — |
| 1992-12-18 | $13.50 | $18.21 | 11,800 | — | — |
| 1992-12-17 | $13.38 | $18.04 | 50,600 | — | — |
| 1992-12-16 | $13.50 | $18.21 | 20,600 | — | — |
| 1992-12-15 | $13.69 | $18.46 | 54,800 | — | — |
| 1992-12-14 | $13.50 | $18.21 | 8,200 | — | — |
| 1992-12-11 | $13.56 | $18.29 | 34,200 | — | — |
| 1992-12-10 | $13.44 | $18.12 | 35,800 | — | — |
| 1992-12-09 | $13.56 | $18.29 | 26,200 | — | — |
| 1992-12-08 | $13.38 | $18.04 | 78,200 | — | — |
| 1992-12-07 | $13.38 | $18.04 | 97,600 | — | — |
| 1992-12-04 | $13.19 | $17.79 | 41,200 | — | — |
| 1992-12-03 | $13.13 | $17.70 | 89,400 | — | — |
| 1992-12-02 | $13.19 | $17.79 | 45,800 | — | — |
| 1992-12-01 | $13.06 | $17.62 | 29,200 | — | — |
| 1992-11-30 | $13.25 | $17.87 | 41,400 | — | — |
| 1992-11-27 | $13.31 | $17.96 | 9,800 | — | — |
| 1992-11-25 | $13.25 | $17.87 | 13,400 | — | — |
| 1992-11-24 | $13.38 | $18.04 | 31,000 | — | — |
| 1992-11-23 | $13.19 | $17.79 | 1,086,400 | — | — |
| 1992-11-20 | $13.13 | $17.70 | 39,400 | — | — |
| 1992-11-19 | $13.06 | $17.62 | 108,200 | — | — |
| 1992-11-18 | $13.06 | $17.62 | 84,400 | — | — |
| 1992-11-17 | $13.13 | $17.70 | 22,000 | — | — |
| 1992-11-16 | $13.44 | $17.79 | 137,000 | — | — |
| 1992-11-13 | $13.25 | $17.54 | 256,400 | — | — |
| 1992-11-12 | $13.00 | $17.21 | 261,400 | — | — |
| 1992-11-11 | $12.50 | $16.55 | 85,600 | — | — |
| 1992-11-10 | $12.56 | $16.63 | 86,000 | — | — |
| 1992-11-09 | $12.63 | $16.71 | 131,600 | — | — |
| 1992-11-06 | $12.63 | $16.71 | 113,400 | — | — |
| 1992-11-05 | $12.63 | $16.71 | 127,400 | — | — |
| 1992-11-04 | $12.50 | $16.55 | 15,600 | — | — |
| 1992-11-03 | $12.44 | $16.46 | 36,800 | — | — |
| 1992-11-02 | $12.63 | $16.71 | 26,200 | — | — |
| 1992-10-30 | $12.31 | $16.30 | 51,000 | — | — |
| 1992-10-29 | $12.19 | $16.13 | 57,200 | — | — |
| 1992-10-28 | $12.25 | $16.22 | 101,200 | — | — |
| 1992-10-27 | $12.63 | $16.71 | 51,200 | — | — |
| 1992-10-26 | $12.75 | $16.88 | 28,200 | — | — |
| 1992-10-23 | $12.94 | $17.13 | 24,400 | — | — |
| 1992-10-22 | $12.88 | $17.04 | 27,800 | — | — |
| 1992-10-21 | $12.88 | $17.04 | 27,200 | — | — |
| 1992-10-20 | $13.00 | $17.21 | 70,000 | — | — |
| 1992-10-19 | $12.81 | $16.96 | 25,600 | — | — |
| 1992-10-16 | $13.00 | $17.21 | 14,000 | — | — |
| 1992-10-15 | $12.88 | $17.04 | 11,800 | — | — |
| 1992-10-14 | $13.00 | $17.21 | 17,000 | — | — |
| 1992-10-13 | $13.06 | $17.29 | 14,000 | — | — |
| 1992-10-12 | $12.88 | $17.04 | 7,600 | — | — |
| 1992-10-09 | $13.00 | $17.21 | 22,400 | — | — |
| 1992-10-08 | $12.88 | $17.04 | 19,600 | — | — |
| 1992-10-07 | $12.75 | $16.88 | 25,600 | — | — |
| 1992-10-06 | $12.81 | $16.96 | 22,200 | — | — |
| 1992-10-05 | $12.88 | $17.04 | 25,400 | — | — |
| 1992-10-02 | $13.06 | $17.29 | 20,800 | — | — |
| 1992-10-01 | $13.13 | $17.37 | 27,000 | — | — |
| 1992-09-30 | $13.06 | $17.29 | 78,000 | — | — |
| 1992-09-29 | $13.06 | $17.29 | 72,400 | — | — |
| 1992-09-28 | $12.94 | $17.13 | 89,800 | — | — |
| 1992-09-25 | $13.38 | $17.70 | 79,200 | — | — |
| 1992-09-24 | $13.63 | $18.04 | 15,800 | — | — |
| 1992-09-23 | $13.63 | $18.04 | 21,200 | — | — |
| 1992-09-22 | $13.75 | $18.20 | 22,400 | — | — |
| 1992-09-21 | $13.69 | $18.12 | 15,200 | — | — |
| 1992-09-18 | $13.63 | $18.04 | 56,400 | — | — |
| 1992-09-17 | $13.50 | $17.87 | 39,200 | — | — |
| 1992-09-16 | $13.56 | $17.95 | 21,400 | — | — |
| 1992-09-15 | $13.88 | $18.37 | 29,400 | — | — |
| 1992-09-14 | $13.81 | $18.28 | 40,200 | — | — |
| 1992-09-11 | $13.56 | $17.95 | 113,200 | — | — |
| 1992-09-10 | $13.50 | $17.87 | 130,000 | — | — |
| 1992-09-09 | $13.63 | $18.04 | 87,000 | — | — |
| 1992-09-08 | $13.81 | $18.28 | 185,200 | — | — |
| 1992-09-04 | $14.50 | $19.19 | 10,200 | — | — |
| 1992-09-03 | $14.63 | $19.36 | 19,800 | — | — |
| 1992-09-02 | $14.63 | $19.36 | 28,200 | — | — |
| 1992-09-01 | $14.44 | $19.11 | 37,600 | — | — |
| 1992-08-31 | $14.31 | $18.95 | 44,800 | — | — |
| 1992-08-28 | $14.69 | $19.44 | 28,400 | — | — |
| 1992-08-27 | $14.81 | $19.61 | 30,600 | — | — |
| 1992-08-26 | $15.00 | $19.86 | 31,000 | — | — |
| 1992-08-25 | $14.81 | $19.61 | 69,600 | — | — |
| 1992-08-24 | $15.13 | $20.02 | 16,000 | — | — |
| 1992-08-21 | $15.38 | $20.35 | 29,000 | — | — |
| 1992-08-20 | $15.56 | $20.60 | 47,400 | — | — |
| 1992-08-19 | $15.50 | $20.52 | 53,800 | — | — |
| 1992-08-18 | $15.75 | $20.85 | 77,600 | — | — |
| 1992-08-17 | $15.56 | $20.60 | 79,800 | — | — |
| 1992-08-14 | $15.25 | $20.19 | 35,000 | — | — |
| 1992-08-13 | $15.31 | $19.94 | 15,200 | — | — |
| 1992-08-12 | $15.13 | $19.69 | 50,200 | — | — |
| 1992-08-11 | $15.13 | $19.69 | 51,800 | — | — |
| 1992-08-10 | $15.25 | $19.86 | 46,600 | — | — |
| 1992-08-07 | $15.13 | $19.69 | 89,000 | — | — |
| 1992-08-06 | $15.25 | $19.86 | 28,400 | — | — |
| 1992-08-05 | $15.50 | $20.18 | 29,800 | — | — |
| 1992-08-04 | $15.75 | $20.51 | 36,600 | — | — |
| 1992-08-03 | $16.00 | $20.83 | 93,800 | — | — |
| 1992-07-31 | $15.31 | $19.94 | 30,800 | — | — |
| 1992-07-30 | $15.38 | $20.02 | 33,600 | — | — |
| 1992-07-29 | $15.19 | $19.78 | 60,000 | — | — |
| 1992-07-28 | $15.25 | $19.86 | 35,800 | — | — |
| 1992-07-27 | $15.31 | $19.94 | 38,600 | — | — |
| 1992-07-24 | $15.50 | $20.18 | 50,400 | — | — |
| 1992-07-23 | $15.50 | $20.18 | 137,200 | — | — |
| 1992-07-22 | $15.44 | $20.10 | 50,400 | — | — |
| 1992-07-21 | $15.19 | $19.78 | 37,000 | — | — |
| 1992-07-20 | $15.44 | $20.10 | 42,600 | — | — |
| 1992-07-17 | $15.56 | $20.26 | 52,800 | — | — |
| 1992-07-16 | $15.44 | $20.10 | 78,400 | — | — |
| 1992-07-15 | $15.38 | $20.02 | 47,000 | — | — |
| 1992-07-14 | $15.38 | $20.02 | 72,400 | — | — |
| 1992-07-13 | $15.38 | $20.02 | 81,200 | — | — |
| 1992-07-10 | $15.25 | $19.86 | 111,600 | — | — |
| 1992-07-09 | $15.06 | $19.61 | 142,400 | — | — |
| 1992-07-08 | $14.81 | $19.29 | 94,000 | — | — |
| 1992-07-07 | $14.50 | $18.88 | 99,600 | — | — |
| 1992-07-06 | $14.56 | $18.96 | 122,600 | — | — |
| 1992-07-02 | $14.00 | $18.23 | 96,400 | — | — |
| 1992-07-01 | $13.81 | $17.98 | 66,600 | — | — |
| 1992-06-30 | $13.56 | $17.66 | 72,200 | — | — |
| 1992-06-29 | $13.38 | $17.42 | 41,800 | — | — |
| 1992-06-26 | $13.50 | $17.58 | 35,200 | — | — |
| 1992-06-25 | $13.56 | $17.66 | 10,600 | — | — |
| 1992-06-24 | $13.44 | $17.50 | 42,200 | — | — |
| 1992-06-23 | $13.50 | $17.58 | 69,000 | — | — |
| 1992-06-22 | $13.44 | $17.50 | 27,400 | — | — |
| 1992-06-19 | $13.50 | $17.58 | 13,200 | — | — |
| 1992-06-18 | $13.31 | $17.33 | 35,800 | — | — |
| 1992-06-17 | $13.50 | $17.58 | 44,200 | — | — |
| 1992-06-16 | $13.44 | $17.50 | 35,200 | — | — |
| 1992-06-15 | $13.44 | $17.50 | 41,000 | — | — |
| 1992-06-12 | $13.63 | $17.74 | 15,600 | — | — |
| 1992-06-11 | $13.50 | $17.58 | 16,400 | — | — |
| 1992-06-10 | $13.44 | $17.50 | 45,600 | — | — |
| 1992-06-09 | $13.69 | $17.82 | 22,600 | — | — |
| 1992-06-08 | $13.69 | $17.82 | 19,400 | — | — |
| 1992-06-05 | $13.63 | $17.74 | 67,800 | — | — |
| 1992-06-04 | $13.75 | $17.90 | 73,400 | — | — |
| 1992-06-03 | $13.63 | $17.74 | 16,400 | — | — |
| 1992-06-02 | $13.75 | $17.90 | 38,800 | — | — |
| 1992-06-01 | $13.50 | $17.58 | 22,600 | — | — |
| 1992-05-29 | $13.50 | $17.58 | 17,800 | — | — |
| 1992-05-28 | $13.38 | $17.42 | 64,400 | — | — |
| 1992-05-27 | $13.13 | $17.09 | 25,200 | — | — |
| 1992-05-26 | $13.25 | $17.25 | 42,800 | — | — |
| 1992-05-22 | $13.63 | $17.74 | 7,800 | — | — |
| 1992-05-21 | $13.88 | $17.74 | 19,000 | — | — |
| 1992-05-20 | $13.88 | $17.74 | 35,600 | — | — |
| 1992-05-19 | $13.94 | $17.82 | 58,400 | — | — |
| 1992-05-18 | $13.63 | $17.42 | 12,600 | — | — |
| 1992-05-15 | $13.69 | $17.50 | 12,600 | — | — |
| 1992-05-14 | $13.69 | $17.50 | 20,400 | — | — |
| 1992-05-13 | $13.69 | $17.50 | 46,200 | — | — |
| 1992-05-12 | $13.75 | $17.58 | 49,400 | — | — |
| 1992-05-11 | $13.88 | $17.74 | 23,400 | — | — |
| 1992-05-08 | $14.06 | $17.98 | 31,600 | — | — |
| 1992-05-07 | $14.25 | $18.22 | 60,200 | — | — |
| 1992-05-06 | $14.13 | $18.06 | 47,800 | — | — |
| 1992-05-05 | $14.00 | $17.90 | 51,400 | — | — |
| 1992-05-04 | $14.06 | $17.98 | 14,400 | — | — |
| 1992-05-01 | $14.13 | $18.06 | 32,400 | — | — |
| 1992-04-30 | $14.00 | $17.90 | 9,000 | — | — |
| 1992-04-29 | $14.00 | $17.90 | 19,000 | — | — |
| 1992-04-28 | $14.06 | $17.98 | 13,800 | — | — |
| 1992-04-27 | $14.19 | $18.14 | 60,000 | — | — |
| 1992-04-24 | $14.38 | $18.38 | 64,600 | — | — |
| 1992-04-23 | $13.75 | $17.58 | 39,400 | — | — |
| 1992-04-22 | $14.13 | $18.06 | 25,400 | — | — |
| 1992-04-21 | $14.31 | $18.30 | 40,600 | — | — |
| 1992-04-20 | $14.38 | $18.38 | 18,200 | — | — |
| 1992-04-16 | $14.63 | $18.70 | 27,600 | — | — |
| 1992-04-15 | $14.25 | $18.22 | 46,000 | — | — |
| 1992-04-14 | $14.31 | $18.30 | 10,800 | — | — |
| 1992-04-13 | $14.25 | $18.22 | 32,800 | — | — |
| 1992-04-10 | $14.38 | $18.38 | 42,600 | — | — |
| 1992-04-09 | $14.25 | $18.22 | 40,400 | — | — |
| 1992-04-08 | $14.31 | $18.30 | 22,800 | — | — |
| 1992-04-07 | $14.44 | $18.46 | 23,000 | — | — |
| 1992-04-06 | $14.50 | $18.54 | 16,400 | — | — |
| 1992-04-03 | $14.44 | $18.46 | 30,800 | — | — |
| 1992-04-02 | $14.38 | $18.38 | 102,200 | — | — |
| 1992-04-01 | $14.69 | $18.78 | 98,200 | — | — |
| 1992-03-31 | $14.44 | $18.46 | 11,800 | — | — |
| 1992-03-30 | $14.38 | $18.38 | 11,600 | — | — |
| 1992-03-27 | $14.63 | $18.70 | 60,400 | — | — |
| 1992-03-26 | $14.63 | $18.70 | 19,200 | — | — |
| 1992-03-25 | $14.56 | $18.62 | 32,600 | — | — |
| 1992-03-24 | $14.50 | $18.54 | 119,000 | — | — |
| 1992-03-23 | $14.31 | $18.30 | 26,000 | — | — |
| 1992-03-20 | $14.38 | $18.38 | 66,000 | — | — |
| 1992-03-19 | $14.38 | $18.38 | 12,600 | — | — |
| 1992-03-18 | $14.38 | $18.38 | 19,800 | — | — |
| 1992-03-17 | $14.38 | $18.38 | 27,800 | — | — |
| 1992-03-16 | $14.25 | $18.22 | 40,800 | — | — |
| 1992-03-13 | $14.38 | $18.38 | 67,400 | — | — |
| 1992-03-12 | $14.31 | $18.30 | 46,600 | — | — |
| 1992-03-11 | $14.38 | $18.38 | 18,800 | — | — |
| 1992-03-10 | $14.44 | $18.46 | 29,200 | — | — |
| 1992-03-09 | $14.44 | $18.46 | 71,000 | — | — |
| 1992-03-06 | $14.38 | $18.38 | 30,800 | — | — |
| 1992-03-05 | $14.50 | $18.54 | 24,200 | — | — |
| 1992-03-04 | $14.63 | $18.70 | 89,200 | — | — |
| 1992-03-03 | $14.69 | $18.78 | 94,400 | — | — |
| 1992-03-02 | $14.31 | $18.30 | 49,400 | — | — |
| 1992-02-28 | $14.44 | $18.46 | 136,200 | — | — |
| 1992-02-27 | $14.25 | $18.22 | 68,000 | — | — |
| 1992-02-26 | $14.19 | $18.14 | 56,600 | — | — |
| 1992-02-25 | $13.94 | $17.82 | 78,600 | — | — |
| 1992-02-24 | $14.25 | $18.22 | 43,600 | — | — |
| 1992-02-21 | $14.06 | $17.98 | 29,600 | — | — |
| 1992-02-20 | $14.13 | $18.06 | 87,600 | — | — |
| 1992-02-19 | $13.75 | $17.58 | 66,400 | — | — |
| 1992-02-18 | $13.75 | $17.58 | 63,000 | — | — |
| 1992-02-14 | $13.56 | $17.34 | 32,000 | — | — |
| 1992-02-13 | $14.06 | $17.66 | 82,800 | — | — |
| 1992-02-12 | $14.06 | $17.66 | 115,200 | — | — |
| 1992-02-11 | $14.00 | $17.58 | 93,600 | — | — |
| 1992-02-10 | $13.94 | $17.50 | 112,800 | — | — |
| 1992-02-07 | $13.25 | $16.64 | 116,800 | — | — |
| 1992-02-06 | $13.00 | $16.33 | 311,200 | — | — |
| 1992-02-05 | $12.75 | $16.01 | 73,400 | — | — |
| 1992-02-04 | $12.81 | $16.09 | 52,400 | — | — |
| 1992-02-03 | $12.75 | $16.01 | 81,000 | — | — |
| 1992-01-31 | $12.75 | $16.01 | 59,000 | — | — |
| 1992-01-30 | $12.69 | $15.93 | 41,400 | — | — |
| 1992-01-29 | $12.75 | $16.01 | 94,000 | — | — |
| 1992-01-28 | $12.50 | $15.70 | 84,400 | — | — |
| 1992-01-27 | $12.75 | $16.01 | 47,400 | — | — |
| 1992-01-24 | $12.81 | $16.09 | 104,600 | — | — |
| 1992-01-23 | $12.88 | $16.17 | 98,400 | — | — |
| 1992-01-22 | $12.94 | $16.25 | 59,400 | — | — |
| 1992-01-21 | $12.75 | $16.01 | 129,400 | — | — |
| 1992-01-20 | $12.88 | $16.17 | 153,400 | — | — |
| 1992-01-17 | $12.75 | $16.01 | 277,600 | — | — |
| 1992-01-16 | $12.75 | $16.01 | 887,600 | — | — |
| 1992-01-15 | $13.13 | $16.48 | 98,600 | — | — |
| 1992-01-14 | $13.69 | $17.19 | 48,200 | — | — |
| 1992-01-13 | $14.06 | $17.66 | 44,000 | — | — |
| 1992-01-10 | $14.06 | $17.66 | 35,200 | — | — |
| 1992-01-09 | $14.31 | $17.97 | 48,000 | — | — |
| 1992-01-08 | $14.50 | $18.21 | 26,800 | — | — |
| 1992-01-07 | $14.44 | $18.13 | 98,400 | — | — |
| 1992-01-06 | $14.44 | $18.13 | 70,600 | — | — |
| 1992-01-03 | $14.13 | $17.74 | 31,800 | — | — |
| 1992-01-02 | $13.88 | $17.43 | 93,600 | — | — |