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 | $11.63 | $16.43 | 273,600 | — | — |
| 1992-12-30 | $11.59 | $16.39 | 208,800 | — | — |
| 1992-12-29 | $11.63 | $16.43 | 168,800 | — | — |
| 1992-12-28 | $11.63 | $16.43 | 568,800 | — | — |
| 1992-12-24 | $11.53 | $16.30 | 151,200 | — | — |
| 1992-12-23 | $11.53 | $16.30 | 845,200 | — | — |
| 1992-12-22 | $11.44 | $16.17 | 320,400 | — | — |
| 1992-12-21 | $11.50 | $16.25 | 403,600 | — | — |
| 1992-12-18 | $11.59 | $16.39 | 618,000 | — | — |
| 1992-12-17 | $11.41 | $16.12 | 207,600 | — | — |
| 1992-12-16 | $11.25 | $15.90 | 364,400 | — | — |
| 1992-12-15 | $11.28 | $15.95 | 289,600 | — | — |
| 1992-12-14 | $11.41 | $16.12 | 480,800 | — | — |
| 1992-12-11 | $11.38 | $16.08 | 150,000 | — | — |
| 1992-12-10 | $11.31 | $15.99 | 332,400 | — | — |
| 1992-12-09 | $11.53 | $16.30 | 232,400 | — | — |
| 1992-12-08 | $11.69 | $16.52 | 608,000 | — | — |
| 1992-12-07 | $11.53 | $16.30 | 126,000 | — | — |
| 1992-12-04 | $11.47 | $16.21 | 174,800 | — | — |
| 1992-12-03 | $11.41 | $16.12 | 178,000 | — | — |
| 1992-12-02 | $11.41 | $16.12 | 161,600 | — | — |
| 1992-12-01 | $11.41 | $16.12 | 242,800 | — | — |
| 1992-11-30 | $11.34 | $16.03 | 293,200 | — | — |
| 1992-11-27 | $11.34 | $16.03 | 108,800 | — | — |
| 1992-11-25 | $11.38 | $16.08 | 151,600 | — | — |
| 1992-11-24 | $11.34 | $16.03 | 487,600 | — | — |
| 1992-11-23 | $11.19 | $15.81 | 356,000 | — | — |
| 1992-11-20 | $11.25 | $15.90 | 279,600 | — | — |
| 1992-11-19 | $11.16 | $15.77 | 152,400 | — | — |
| 1992-11-18 | $11.19 | $15.81 | 210,800 | — | — |
| 1992-11-17 | $11.09 | $15.68 | 128,800 | — | — |
| 1992-11-16 | $11.13 | $15.72 | 116,800 | — | — |
| 1992-11-13 | $11.16 | $15.77 | 323,200 | — | — |
| 1992-11-12 | $11.13 | $15.72 | 438,000 | — | — |
| 1992-11-11 | $11.00 | $15.55 | 448,400 | — | — |
| 1992-11-10 | $11.09 | $15.68 | 386,800 | — | — |
| 1992-11-09 | $11.00 | $15.55 | 298,800 | — | — |
| 1992-11-06 | $10.88 | $15.37 | 256,800 | — | — |
| 1992-11-05 | $10.97 | $15.50 | 193,600 | — | — |
| 1992-11-04 | $11.00 | $15.55 | 308,400 | — | — |
| 1992-11-03 | $11.06 | $15.64 | 441,200 | — | — |
| 1992-11-02 | $11.16 | $15.77 | 404,400 | — | — |
| 1992-10-30 | $10.94 | $15.46 | 563,200 | — | — |
| 1992-10-29 | $11.03 | $15.59 | 350,400 | — | — |
| 1992-10-28 | $11.00 | $15.55 | 544,800 | — | — |
| 1992-10-27 | $11.06 | $15.64 | 620,400 | — | — |
| 1992-10-26 | $11.06 | $15.64 | 551,600 | — | — |
| 1992-10-23 | $10.97 | $15.36 | 253,600 | — | — |
| 1992-10-22 | $10.84 | $15.18 | 518,400 | — | — |
| 1992-10-21 | $11.06 | $15.49 | 226,800 | — | — |
| 1992-10-20 | $11.06 | $15.49 | 310,400 | — | — |
| 1992-10-19 | $11.00 | $15.40 | 765,600 | — | — |
| 1992-10-16 | $10.81 | $15.14 | 537,600 | — | — |
| 1992-10-15 | $10.72 | $15.01 | 425,600 | — | — |
| 1992-10-14 | $10.69 | $14.96 | 834,800 | — | — |
| 1992-10-13 | $10.44 | $14.61 | 269,600 | — | — |
| 1992-10-12 | $10.25 | $14.35 | 566,000 | — | — |
| 1992-10-09 | $10.19 | $14.26 | 313,200 | — | — |
| 1992-10-08 | $10.50 | $14.70 | 688,400 | — | — |
| 1992-10-07 | $10.38 | $14.52 | 757,200 | — | — |
| 1992-10-06 | $10.63 | $14.87 | 600,000 | — | — |
| 1992-10-05 | $10.59 | $14.83 | 846,000 | — | — |
| 1992-10-02 | $10.84 | $15.18 | 498,400 | — | — |
| 1992-10-01 | $10.88 | $15.22 | 347,200 | — | — |
| 1992-09-30 | $10.84 | $15.18 | 969,200 | — | — |
| 1992-09-29 | $10.69 | $14.96 | 538,400 | — | — |
| 1992-09-28 | $10.91 | $15.27 | 144,800 | — | — |
| 1992-09-25 | $10.84 | $15.18 | 151,600 | — | — |
| 1992-09-24 | $10.88 | $15.22 | 59,600 | — | — |
| 1992-09-23 | $10.81 | $15.14 | 159,600 | — | — |
| 1992-09-22 | $10.94 | $15.31 | 160,400 | — | — |
| 1992-09-21 | $11.00 | $15.40 | 576,400 | — | — |
| 1992-09-18 | $11.00 | $15.40 | 430,000 | — | — |
| 1992-09-17 | $11.00 | $15.40 | 362,400 | — | — |
| 1992-09-16 | $10.97 | $15.36 | 395,600 | — | — |
| 1992-09-15 | $10.94 | $15.31 | 366,000 | — | — |
| 1992-09-14 | $10.97 | $15.36 | 804,800 | — | — |
| 1992-09-11 | $10.94 | $15.31 | 521,200 | — | — |
| 1992-09-10 | $10.72 | $15.01 | 843,600 | — | — |
| 1992-09-09 | $10.59 | $14.83 | 1,041,600 | — | — |
| 1992-09-08 | $10.59 | $14.83 | 676,000 | — | — |
| 1992-09-04 | $10.59 | $14.83 | 848,000 | — | — |
| 1992-09-03 | $10.63 | $14.87 | 512,400 | — | — |
| 1992-09-02 | $10.78 | $15.09 | 365,600 | — | — |
| 1992-09-01 | $10.97 | $15.36 | 260,800 | — | — |
| 1992-08-31 | $11.19 | $15.66 | 161,600 | — | — |
| 1992-08-28 | $11.16 | $15.62 | 476,800 | — | — |
| 1992-08-27 | $11.03 | $15.44 | 506,800 | — | — |
| 1992-08-26 | $10.88 | $15.22 | 488,000 | — | — |
| 1992-08-25 | $10.72 | $15.01 | 375,600 | — | — |
| 1992-08-24 | $10.75 | $15.05 | 429,200 | — | — |
| 1992-08-21 | $10.88 | $15.22 | 296,400 | — | — |
| 1992-08-20 | $11.03 | $15.44 | 112,400 | — | — |
| 1992-08-19 | $10.97 | $15.36 | 352,000 | — | — |
| 1992-08-18 | $11.03 | $15.44 | 626,000 | — | — |
| 1992-08-17 | $11.19 | $15.66 | 135,600 | — | — |
| 1992-08-14 | $11.28 | $15.79 | 314,800 | — | — |
| 1992-08-13 | $11.25 | $15.75 | 238,800 | — | — |
| 1992-08-12 | $11.25 | $15.75 | 374,400 | — | — |
| 1992-08-11 | $11.22 | $15.71 | 436,000 | — | — |
| 1992-08-10 | $11.25 | $15.75 | 553,200 | — | — |
| 1992-08-07 | $11.31 | $15.84 | 386,000 | — | — |
| 1992-08-06 | $11.38 | $15.92 | 750,400 | — | — |
| 1992-08-05 | $11.22 | $15.71 | 2,524,400 | — | — |
| 1992-08-04 | $12.06 | $16.89 | 244,800 | — | — |
| 1992-08-03 | $11.97 | $16.76 | 234,400 | — | — |
| 1992-07-31 | $11.78 | $16.49 | 154,800 | — | — |
| 1992-07-30 | $11.88 | $16.62 | 172,400 | — | — |
| 1992-07-29 | $11.81 | $16.54 | 218,400 | — | — |
| 1992-07-28 | $11.72 | $16.41 | 181,200 | — | — |
| 1992-07-27 | $11.56 | $16.19 | 158,000 | — | — |
| 1992-07-24 | $11.69 | $16.21 | 54,000 | — | — |
| 1992-07-23 | $11.63 | $16.13 | 402,400 | — | — |
| 1992-07-22 | $11.72 | $16.26 | 153,200 | — | — |
| 1992-07-21 | $11.75 | $16.30 | 383,200 | — | — |
| 1992-07-20 | $11.66 | $16.17 | 198,400 | — | — |
| 1992-07-17 | $11.69 | $16.21 | 172,800 | — | — |
| 1992-07-16 | $11.63 | $16.13 | 305,600 | — | — |
| 1992-07-15 | $11.78 | $16.34 | 480,000 | — | — |
| 1992-07-14 | $11.75 | $16.30 | 161,600 | — | — |
| 1992-07-13 | $11.72 | $16.26 | 282,000 | — | — |
| 1992-07-10 | $11.56 | $16.04 | 81,200 | — | — |
| 1992-07-09 | $11.44 | $15.87 | 685,200 | — | — |
| 1992-07-08 | $11.31 | $15.69 | 395,600 | — | — |
| 1992-07-07 | $11.50 | $15.95 | 343,200 | — | — |
| 1992-07-06 | $11.69 | $16.21 | 402,000 | — | — |
| 1992-07-02 | $11.81 | $16.39 | 897,600 | — | — |
| 1992-07-01 | $11.66 | $16.17 | 354,000 | — | — |
| 1992-06-30 | $11.34 | $15.74 | 285,200 | — | — |
| 1992-06-29 | $11.25 | $15.61 | 418,400 | — | — |
| 1992-06-26 | $10.94 | $15.17 | 154,800 | — | — |
| 1992-06-25 | $10.91 | $15.13 | 163,600 | — | — |
| 1992-06-24 | $10.97 | $15.22 | 68,800 | — | — |
| 1992-06-23 | $11.00 | $15.26 | 196,000 | — | — |
| 1992-06-22 | $10.81 | $15.00 | 332,400 | — | — |
| 1992-06-19 | $10.84 | $15.04 | 625,200 | — | — |
| 1992-06-18 | $10.75 | $14.91 | 220,000 | — | — |
| 1992-06-17 | $10.69 | $14.83 | 1,010,400 | — | — |
| 1992-06-16 | $10.75 | $14.91 | 248,400 | — | — |
| 1992-06-15 | $10.78 | $14.96 | 302,400 | — | — |
| 1992-06-12 | $10.88 | $15.09 | 1,015,200 | — | — |
| 1992-06-11 | $10.50 | $14.57 | 582,800 | — | — |
| 1992-06-10 | $10.69 | $14.83 | 470,400 | — | — |
| 1992-06-09 | $11.00 | $15.26 | 464,000 | — | — |
| 1992-06-08 | $10.97 | $15.22 | 386,000 | — | — |
| 1992-06-05 | $11.16 | $15.48 | 974,400 | — | — |
| 1992-06-04 | $11.38 | $15.78 | 302,800 | — | — |
| 1992-06-03 | $11.66 | $16.17 | 126,400 | — | — |
| 1992-06-02 | $11.69 | $16.21 | 396,800 | — | — |
| 1992-06-01 | $11.91 | $16.52 | 339,600 | — | — |
| 1992-05-29 | $11.88 | $16.47 | 297,200 | — | — |
| 1992-05-28 | $11.75 | $16.30 | 129,600 | — | — |
| 1992-05-27 | $11.75 | $16.30 | 286,400 | — | — |
| 1992-05-26 | $11.75 | $16.30 | 206,800 | — | — |
| 1992-05-22 | $11.97 | $16.60 | 326,800 | — | — |
| 1992-05-21 | $11.91 | $16.52 | 353,600 | — | — |
| 1992-05-20 | $11.94 | $16.56 | 230,800 | — | — |
| 1992-05-19 | $11.94 | $16.56 | 307,600 | — | — |
| 1992-05-18 | $12.13 | $16.82 | 166,800 | — | — |
| 1992-05-15 | $12.09 | $16.78 | 466,000 | — | — |
| 1992-05-14 | $11.94 | $16.56 | 293,200 | — | — |
| 1992-05-13 | $12.09 | $16.78 | 163,200 | — | — |
| 1992-05-12 | $12.06 | $16.73 | 620,800 | — | — |
| 1992-05-11 | $12.50 | $17.34 | 956,800 | — | — |
| 1992-05-08 | $12.34 | $17.12 | 412,800 | — | — |
| 1992-05-07 | $13.00 | $18.04 | 480,000 | — | — |
| 1992-05-06 | $12.53 | $17.38 | 396,800 | — | — |
| 1992-05-05 | $12.41 | $17.21 | 597,200 | — | — |
| 1992-05-04 | $12.47 | $17.30 | 584,400 | — | — |
| 1992-05-01 | $12.31 | $17.08 | 290,000 | — | — |
| 1992-04-30 | $12.25 | $16.99 | 440,800 | — | — |
| 1992-04-29 | $12.00 | $16.65 | 516,000 | — | — |
| 1992-04-28 | $11.94 | $16.56 | 287,200 | — | — |
| 1992-04-27 | $11.78 | $16.34 | 891,200 | — | — |
| 1992-04-24 | $11.94 | $16.42 | 373,200 | — | — |
| 1992-04-23 | $12.06 | $16.59 | 332,400 | — | — |
| 1992-04-22 | $11.88 | $16.33 | 301,600 | — | — |
| 1992-04-21 | $11.81 | $16.24 | 442,400 | — | — |
| 1992-04-20 | $11.84 | $16.29 | 293,200 | — | — |
| 1992-04-16 | $11.91 | $16.37 | 690,000 | — | — |
| 1992-04-15 | $11.81 | $16.24 | 442,000 | — | — |
| 1992-04-14 | $11.59 | $15.94 | 468,000 | — | — |
| 1992-04-13 | $11.66 | $16.03 | 402,800 | — | — |
| 1992-04-10 | $11.69 | $16.07 | 217,200 | — | — |
| 1992-04-09 | $11.47 | $15.77 | 408,800 | — | — |
| 1992-04-08 | $11.31 | $15.56 | 880,000 | — | — |
| 1992-04-07 | $11.59 | $15.94 | 621,200 | — | — |
| 1992-04-06 | $11.66 | $16.03 | 614,400 | — | — |
| 1992-04-03 | $11.72 | $16.11 | 322,400 | — | — |
| 1992-04-02 | $11.47 | $15.77 | 387,200 | — | — |
| 1992-04-01 | $11.38 | $15.64 | 895,200 | — | — |
| 1992-03-31 | $11.63 | $15.99 | 251,600 | — | — |
| 1992-03-30 | $11.56 | $15.90 | 149,200 | — | — |
| 1992-03-27 | $11.56 | $15.90 | 90,800 | — | — |
| 1992-03-26 | $11.69 | $16.07 | 290,400 | — | — |
| 1992-03-25 | $11.50 | $15.81 | 487,200 | — | — |
| 1992-03-24 | $11.78 | $16.20 | 510,000 | — | — |
| 1992-03-23 | $11.88 | $16.33 | 229,600 | — | — |
| 1992-03-20 | $11.81 | $16.24 | 485,200 | — | — |
| 1992-03-19 | $11.97 | $16.46 | 270,800 | — | — |
| 1992-03-18 | $11.88 | $16.33 | 240,000 | — | — |
| 1992-03-17 | $11.75 | $16.16 | 217,600 | — | — |
| 1992-03-16 | $11.81 | $16.24 | 138,800 | — | — |
| 1992-03-13 | $11.69 | $16.07 | 217,600 | — | — |
| 1992-03-12 | $11.84 | $16.29 | 179,200 | — | — |
| 1992-03-11 | $11.78 | $16.20 | 366,400 | — | — |
| 1992-03-10 | $11.66 | $16.03 | 379,600 | — | — |
| 1992-03-09 | $11.72 | $16.11 | 332,400 | — | — |
| 1992-03-06 | $11.72 | $16.11 | 392,000 | — | — |
| 1992-03-05 | $11.97 | $16.46 | 307,200 | — | — |
| 1992-03-04 | $12.00 | $16.50 | 387,200 | — | — |
| 1992-03-03 | $12.06 | $16.59 | 206,800 | — | — |
| 1992-03-02 | $12.06 | $16.59 | 239,600 | — | — |
| 1992-02-28 | $11.78 | $16.20 | 288,000 | — | — |
| 1992-02-27 | $12.00 | $16.50 | 261,600 | — | — |
| 1992-02-26 | $12.00 | $16.50 | 448,400 | — | — |
| 1992-02-25 | $11.97 | $16.46 | 500,800 | — | — |
| 1992-02-24 | $11.97 | $16.46 | 288,800 | — | — |
| 1992-02-21 | $11.66 | $16.03 | 695,200 | — | — |
| 1992-02-20 | $11.63 | $15.99 | 415,600 | — | — |
| 1992-02-19 | $11.47 | $15.77 | 356,800 | — | — |
| 1992-02-18 | $11.50 | $15.81 | 394,000 | — | — |
| 1992-02-14 | $11.63 | $15.99 | 336,000 | — | — |
| 1992-02-13 | $11.69 | $16.07 | 879,200 | — | — |
| 1992-02-12 | $11.47 | $15.77 | 331,200 | — | — |
| 1992-02-11 | $11.56 | $15.90 | 425,200 | — | — |
| 1992-02-10 | $11.63 | $15.99 | 994,800 | — | — |
| 1992-02-07 | $11.59 | $15.94 | 813,600 | — | — |
| 1992-02-06 | $11.78 | $16.20 | 737,200 | — | — |
| 1992-02-05 | $11.84 | $16.29 | 1,135,600 | — | — |
| 1992-02-04 | $11.94 | $16.42 | 924,000 | — | — |
| 1992-02-03 | $11.88 | $16.33 | 1,504,400 | — | — |
| 1992-01-31 | $11.91 | $16.37 | 1,017,600 | — | — |
| 1992-01-30 | $11.78 | $16.20 | 1,102,000 | — | — |
| 1992-01-29 | $11.31 | $15.56 | 983,200 | — | — |
| 1992-01-28 | $11.69 | $16.07 | 1,140,400 | — | — |
| 1992-01-27 | $11.09 | $15.26 | 797,200 | — | — |
| 1992-01-24 | $11.00 | $14.99 | 946,400 | — | — |
| 1992-01-23 | $10.94 | $14.91 | 1,566,000 | — | — |
| 1992-01-22 | $10.47 | $14.27 | 1,252,400 | — | — |
| 1992-01-21 | $10.19 | $13.88 | 366,800 | — | — |
| 1992-01-20 | $10.19 | $13.88 | 292,400 | — | — |
| 1992-01-17 | $10.06 | $13.71 | 360,800 | — | — |
| 1992-01-16 | $10.03 | $13.67 | 468,800 | — | — |
| 1992-01-15 | $10.41 | $14.18 | 416,400 | — | — |
| 1992-01-14 | $10.25 | $13.97 | 718,400 | — | — |
| 1992-01-13 | $10.22 | $13.93 | 438,800 | — | — |
| 1992-01-10 | $10.19 | $13.88 | 626,000 | — | — |
| 1992-01-09 | $10.34 | $14.10 | 805,600 | — | — |
| 1992-01-08 | $10.28 | $14.01 | 321,200 | — | — |
| 1992-01-07 | $10.34 | $14.10 | 508,800 | — | — |
| 1992-01-06 | $10.28 | $14.01 | 760,000 | — | — |
| 1992-01-03 | $10.38 | $14.14 | 652,000 | — | — |
| 1992-01-02 | $10.34 | $14.10 | 582,000 | — | — |