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 | $18.38 | $19.99 | 213,400 | — | — |
| 1992-12-30 | $18.13 | $19.72 | 159,700 | — | — |
| 1992-12-29 | $17.88 | $19.45 | 164,700 | — | — |
| 1992-12-28 | $17.88 | $19.45 | 204,400 | — | — |
| 1992-12-24 | $17.63 | $19.17 | 185,300 | — | — |
| 1992-12-23 | $17.75 | $19.31 | 121,100 | — | — |
| 1992-12-22 | $17.88 | $19.45 | 189,200 | — | — |
| 1992-12-21 | $17.75 | $19.31 | 79,700 | — | — |
| 1992-12-18 | $17.88 | $19.45 | 104,100 | — | — |
| 1992-12-17 | $17.88 | $19.45 | 58,000 | — | — |
| 1992-12-16 | $17.88 | $19.45 | 222,000 | — | — |
| 1992-12-15 | $17.88 | $19.45 | 111,000 | — | — |
| 1992-12-14 | $17.75 | $19.31 | 100,200 | — | — |
| 1992-12-11 | $17.88 | $19.45 | 118,600 | — | — |
| 1992-12-10 | $17.88 | $19.45 | 185,400 | — | — |
| 1992-12-09 | $18.00 | $19.58 | 124,900 | — | — |
| 1992-12-08 | $18.13 | $19.72 | 61,800 | — | — |
| 1992-12-07 | $18.13 | $19.72 | 118,500 | — | — |
| 1992-12-04 | $18.00 | $19.58 | 217,300 | — | — |
| 1992-12-03 | $18.00 | $19.58 | 106,900 | — | — |
| 1992-12-02 | $18.00 | $19.58 | 206,800 | — | — |
| 1992-12-01 | $18.13 | $19.72 | 244,800 | — | — |
| 1992-11-30 | $18.13 | $19.72 | 694,200 | — | — |
| 1992-11-27 | $18.25 | $19.85 | 75,700 | — | — |
| 1992-11-25 | $18.25 | $19.85 | 168,000 | — | — |
| 1992-11-24 | $17.88 | $19.45 | 77,300 | — | — |
| 1992-11-23 | $17.88 | $19.45 | 129,800 | — | — |
| 1992-11-20 | $17.50 | $19.04 | 39,300 | — | — |
| 1992-11-19 | $17.50 | $19.04 | 165,000 | — | — |
| 1992-11-18 | $17.63 | $19.17 | 25,400 | — | — |
| 1992-11-17 | $17.50 | $19.04 | 121,900 | — | — |
| 1992-11-16 | $17.63 | $19.17 | 58,500 | — | — |
| 1992-11-13 | $17.63 | $19.17 | 130,400 | — | — |
| 1992-11-12 | $17.50 | $19.04 | 28,300 | — | — |
| 1992-11-11 | $17.50 | $19.04 | 144,700 | — | — |
| 1992-11-10 | $17.75 | $19.31 | 94,000 | — | — |
| 1992-11-09 | $17.63 | $19.17 | 72,400 | — | — |
| 1992-11-06 | $17.50 | $19.04 | 100,700 | — | — |
| 1992-11-05 | $17.38 | $18.90 | 53,200 | — | — |
| 1992-11-04 | $17.38 | $18.90 | 14,900 | — | — |
| 1992-11-03 | $17.38 | $18.90 | 72,400 | — | — |
| 1992-11-02 | $17.50 | $19.04 | 84,100 | — | — |
| 1992-10-30 | $17.38 | $18.90 | 202,000 | — | — |
| 1992-10-29 | $17.38 | $18.90 | 18,200 | — | — |
| 1992-10-28 | $17.25 | $18.77 | 216,000 | — | — |
| 1992-10-27 | $17.00 | $18.49 | 106,500 | — | — |
| 1992-10-26 | $17.25 | $18.64 | 70,700 | — | — |
| 1992-10-23 | $17.13 | $18.50 | 41,600 | — | — |
| 1992-10-22 | $17.00 | $18.37 | 70,000 | — | — |
| 1992-10-21 | $17.13 | $18.50 | 31,600 | — | — |
| 1992-10-20 | $17.13 | $18.50 | 156,700 | — | — |
| 1992-10-19 | $17.13 | $18.50 | 78,500 | — | — |
| 1992-10-16 | $17.13 | $18.50 | 76,200 | — | — |
| 1992-10-15 | $17.38 | $18.77 | 99,900 | — | — |
| 1992-10-14 | $17.63 | $19.04 | 97,700 | — | — |
| 1992-10-13 | $17.50 | $18.91 | 78,000 | — | — |
| 1992-10-12 | $17.25 | $18.64 | 64,600 | — | — |
| 1992-10-09 | $17.25 | $18.64 | 58,000 | — | — |
| 1992-10-08 | $17.13 | $18.50 | 25,900 | — | — |
| 1992-10-07 | $17.00 | $18.37 | 53,900 | — | — |
| 1992-10-06 | $17.00 | $18.37 | 152,400 | — | — |
| 1992-10-05 | $17.00 | $18.37 | 100,100 | — | — |
| 1992-10-02 | $17.25 | $18.64 | 141,400 | — | — |
| 1992-10-01 | $17.13 | $18.50 | 95,700 | — | — |
| 1992-09-30 | $17.38 | $18.77 | 57,500 | — | — |
| 1992-09-29 | $17.13 | $18.50 | 35,300 | — | — |
| 1992-09-28 | $17.25 | $18.64 | 50,900 | — | — |
| 1992-09-25 | $17.25 | $18.64 | 97,800 | — | — |
| 1992-09-24 | $17.13 | $18.50 | 35,700 | — | — |
| 1992-09-23 | $17.13 | $18.50 | 126,300 | — | — |
| 1992-09-22 | $17.25 | $18.64 | 91,300 | — | — |
| 1992-09-21 | $17.50 | $18.91 | 62,200 | — | — |
| 1992-09-18 | $17.38 | $18.77 | 139,700 | — | — |
| 1992-09-17 | $17.25 | $18.64 | 138,000 | — | — |
| 1992-09-16 | $17.38 | $18.77 | 236,500 | — | — |
| 1992-09-15 | $17.13 | $18.50 | 72,700 | — | — |
| 1992-09-14 | $17.25 | $18.64 | 90,200 | — | — |
| 1992-09-11 | $17.50 | $18.91 | 290,700 | — | — |
| 1992-09-10 | $17.00 | $18.37 | 107,100 | — | — |
| 1992-09-09 | $17.00 | $18.37 | 539,600 | — | — |
| 1992-09-08 | $16.50 | $17.83 | 30,100 | — | — |
| 1992-09-04 | $16.50 | $17.83 | 229,700 | — | — |
| 1992-09-03 | $16.75 | $18.10 | 265,900 | — | — |
| 1992-09-02 | $16.25 | $17.56 | 121,400 | — | — |
| 1992-09-01 | $16.13 | $17.42 | 179,000 | — | — |
| 1992-08-31 | $16.00 | $17.29 | 65,400 | — | — |
| 1992-08-28 | $16.00 | $17.29 | 114,600 | — | — |
| 1992-08-27 | $15.88 | $17.15 | 76,200 | — | — |
| 1992-08-26 | $15.75 | $17.02 | 49,900 | — | — |
| 1992-08-25 | $15.75 | $17.02 | 25,000 | — | — |
| 1992-08-24 | $15.63 | $16.88 | 419,100 | — | — |
| 1992-08-21 | $15.88 | $17.15 | 269,100 | — | — |
| 1992-08-20 | $15.63 | $16.88 | 276,900 | — | — |
| 1992-08-19 | $15.50 | $16.75 | 97,800 | — | — |
| 1992-08-18 | $15.50 | $16.75 | 1,789,900 | — | — |
| 1992-08-17 | $15.75 | $17.02 | 274,300 | — | — |
| 1992-08-14 | $16.00 | $17.29 | 75,600 | — | — |
| 1992-08-13 | $16.00 | $17.29 | 48,000 | — | — |
| 1992-08-12 | $15.88 | $17.15 | 213,500 | — | — |
| 1992-08-11 | $15.88 | $17.15 | 194,700 | — | — |
| 1992-08-10 | $16.00 | $17.29 | 222,500 | — | — |
| 1992-08-07 | $15.88 | $17.15 | 772,600 | — | — |
| 1992-08-06 | $16.25 | $17.56 | 154,200 | — | — |
| 1992-08-05 | $16.50 | $17.83 | 112,200 | — | — |
| 1992-08-04 | $16.50 | $17.83 | 139,600 | — | — |
| 1992-08-03 | $16.63 | $17.96 | 364,800 | — | — |
| 1992-07-31 | $16.50 | $17.83 | 617,300 | — | — |
| 1992-07-30 | $17.00 | $18.37 | 317,000 | — | — |
| 1992-07-29 | $17.00 | $18.37 | 282,500 | — | — |
| 1992-07-28 | $17.13 | $18.50 | 78,300 | — | — |
| 1992-07-27 | $17.13 | $18.37 | 231,300 | — | — |
| 1992-07-24 | $17.13 | $18.37 | 370,900 | — | — |
| 1992-07-23 | $17.13 | $18.37 | 1,409,800 | — | — |
| 1992-07-22 | $17.13 | $18.37 | 225,000 | — | — |
| 1992-07-21 | $17.25 | $18.51 | 460,100 | — | — |
| 1992-07-20 | $17.38 | $18.64 | 299,900 | — | — |
| 1992-07-17 | $17.75 | $19.04 | 215,800 | — | — |
| 1992-07-16 | $17.63 | $18.91 | 658,200 | — | — |
| 1992-07-15 | $17.75 | $19.04 | 240,200 | — | — |
| 1992-07-14 | $17.63 | $18.91 | 115,200 | — | — |
| 1992-07-13 | $17.50 | $18.77 | 203,500 | — | — |
| 1992-07-10 | $17.75 | $19.04 | 333,800 | — | — |
| 1992-07-09 | $17.25 | $18.51 | 856,300 | — | — |
| 1992-07-08 | $17.00 | $18.24 | 549,300 | — | — |
| 1992-07-07 | $15.88 | $17.03 | 169,000 | — | — |
| 1992-07-06 | $16.00 | $17.16 | 176,700 | — | — |
| 1992-07-02 | $16.00 | $17.16 | 77,700 | — | — |
| 1992-07-01 | $15.75 | $16.90 | 344,600 | — | — |
| 1992-06-30 | $15.88 | $17.03 | 154,900 | — | — |
| 1992-06-29 | $15.75 | $16.90 | 119,900 | — | — |
| 1992-06-26 | $15.88 | $17.03 | 224,600 | — | — |
| 1992-06-25 | $16.00 | $17.16 | 488,400 | — | — |
| 1992-06-24 | $15.63 | $16.76 | 171,900 | — | — |
| 1992-06-23 | $15.63 | $16.76 | 159,600 | — | — |
| 1992-06-22 | $15.63 | $16.76 | 69,700 | — | — |
| 1992-06-19 | $15.63 | $16.76 | 644,400 | — | — |
| 1992-06-18 | $15.75 | $16.90 | 224,300 | — | — |
| 1992-06-17 | $16.00 | $17.16 | 115,700 | — | — |
| 1992-06-16 | $16.00 | $17.16 | 1,017,300 | — | — |
| 1992-06-15 | $15.88 | $17.03 | 129,900 | — | — |
| 1992-06-12 | $16.00 | $17.16 | 428,000 | — | — |
| 1992-06-11 | $15.75 | $16.90 | 225,900 | — | — |
| 1992-06-10 | $15.75 | $16.90 | 228,400 | — | — |
| 1992-06-09 | $16.00 | $17.16 | 317,700 | — | — |
| 1992-06-08 | $16.13 | $17.30 | 274,700 | — | — |
| 1992-06-05 | $16.13 | $17.30 | 199,800 | — | — |
| 1992-06-04 | $16.00 | $17.16 | 201,000 | — | — |
| 1992-06-03 | $16.00 | $17.16 | 228,700 | — | — |
| 1992-06-02 | $16.00 | $17.16 | 272,900 | — | — |
| 1992-06-01 | $16.13 | $17.30 | 187,000 | — | — |
| 1992-05-29 | $15.88 | $17.03 | 217,900 | — | — |
| 1992-05-28 | $15.75 | $16.90 | 505,400 | — | — |
| 1992-05-27 | $15.50 | $16.63 | 304,900 | — | — |
| 1992-05-26 | $15.50 | $16.63 | 426,800 | — | — |
| 1992-05-22 | $15.63 | $16.76 | 673,200 | — | — |
| 1992-05-21 | $15.75 | $16.90 | 161,000 | — | — |
| 1992-05-20 | $15.75 | $16.90 | 541,900 | — | — |
| 1992-05-19 | $15.75 | $16.90 | 244,800 | — | — |
| 1992-05-18 | $15.63 | $16.76 | 291,600 | — | — |
| 1992-05-15 | $15.63 | $16.76 | 187,900 | — | — |
| 1992-05-14 | $15.75 | $16.90 | 190,000 | — | — |
| 1992-05-13 | $15.75 | $16.90 | 254,800 | — | — |
| 1992-05-12 | $15.88 | $17.03 | 331,000 | — | — |
| 1992-05-11 | $15.88 | $17.03 | 255,700 | — | — |
| 1992-05-08 | $15.75 | $16.90 | 144,000 | — | — |
| 1992-05-07 | $15.50 | $16.63 | 135,200 | — | — |
| 1992-05-06 | $15.63 | $16.76 | 632,900 | — | — |
| 1992-05-05 | $15.50 | $16.63 | 175,500 | — | — |
| 1992-05-04 | $15.13 | $16.23 | 286,600 | — | — |
| 1992-05-01 | $15.38 | $16.49 | 205,200 | — | — |
| 1992-04-30 | $15.00 | $16.09 | 915,600 | — | — |
| 1992-04-29 | $15.00 | $16.09 | 662,500 | — | — |
| 1992-04-28 | $15.13 | $16.23 | 438,600 | — | — |
| 1992-04-27 | $15.13 | $16.10 | 620,800 | — | — |
| 1992-04-24 | $15.63 | $16.63 | 490,200 | — | — |
| 1992-04-23 | $15.00 | $15.96 | 989,200 | — | — |
| 1992-04-22 | $15.25 | $16.23 | 589,500 | — | — |
| 1992-04-21 | $15.13 | $16.10 | 404,500 | — | — |
| 1992-04-20 | $15.13 | $16.10 | 574,900 | — | — |
| 1992-04-16 | $15.38 | $16.36 | 437,400 | — | — |
| 1992-04-15 | $15.38 | $16.36 | 624,200 | — | — |
| 1992-04-14 | $15.13 | $16.10 | 371,300 | — | — |
| 1992-04-13 | $15.25 | $16.23 | 192,100 | — | — |
| 1992-04-10 | $15.38 | $16.36 | 308,000 | — | — |
| 1992-04-09 | $15.50 | $16.50 | 233,900 | — | — |
| 1992-04-08 | $15.75 | $16.76 | 952,700 | — | — |
| 1992-04-07 | $15.63 | $16.63 | 743,000 | — | — |
| 1992-04-06 | $16.00 | $17.03 | 1,198,400 | — | — |
| 1992-04-03 | $15.63 | $16.63 | 4,103,300 | — | — |
| 1992-04-02 | $15.75 | $16.76 | 3,324,300 | — | — |
| 1992-04-01 | $21.75 | $23.15 | 311,300 | — | — |
| 1992-03-31 | $21.13 | $22.48 | 355,600 | — | — |
| 1992-03-30 | $21.00 | $22.35 | 302,500 | — | — |
| 1992-03-27 | $21.25 | $22.62 | 264,800 | — | — |
| 1992-03-26 | $21.50 | $22.88 | 187,800 | — | — |
| 1992-03-25 | $22.00 | $23.41 | 116,400 | — | — |
| 1992-03-24 | $21.88 | $23.28 | 117,900 | — | — |
| 1992-03-23 | $22.13 | $23.55 | 125,800 | — | — |
| 1992-03-20 | $22.25 | $23.68 | 79,900 | — | — |
| 1992-03-19 | $22.50 | $23.95 | 123,900 | — | — |
| 1992-03-18 | $22.38 | $23.81 | 194,800 | — | — |
| 1992-03-17 | $22.25 | $23.68 | 184,300 | — | — |
| 1992-03-16 | $22.00 | $23.41 | 304,200 | — | — |
| 1992-03-13 | $21.88 | $23.28 | 312,400 | — | — |
| 1992-03-12 | $21.75 | $23.15 | 401,700 | — | — |
| 1992-03-11 | $22.38 | $23.81 | 53,000 | — | — |
| 1992-03-10 | $22.50 | $23.95 | 661,800 | — | — |
| 1992-03-09 | $22.25 | $23.68 | 531,400 | — | — |
| 1992-03-06 | $22.13 | $23.55 | 636,400 | — | — |
| 1992-03-05 | $22.00 | $23.41 | 1,113,800 | — | — |
| 1992-03-04 | $22.13 | $23.55 | 1,967,200 | — | — |
| 1992-03-03 | $21.25 | $22.62 | 699,000 | — | — |
| 1992-03-02 | $19.00 | $20.22 | 127,500 | — | — |
| 1992-02-28 | $19.00 | $20.22 | 612,700 | — | — |
| 1992-02-27 | $19.00 | $20.22 | 414,600 | — | — |
| 1992-02-26 | $18.75 | $19.95 | 62,500 | — | — |
| 1992-02-25 | $18.63 | $19.82 | 191,400 | — | — |
| 1992-02-24 | $18.75 | $19.95 | 269,400 | — | — |
| 1992-02-21 | $18.88 | $20.09 | 233,300 | — | — |
| 1992-02-20 | $19.00 | $20.22 | 455,400 | — | — |
| 1992-02-19 | $18.88 | $20.09 | 403,500 | — | — |
| 1992-02-18 | $19.25 | $20.49 | 476,700 | — | — |
| 1992-02-14 | $19.00 | $20.22 | 164,900 | — | — |
| 1992-02-13 | $18.75 | $19.95 | 345,800 | — | — |
| 1992-02-12 | $19.00 | $20.22 | 175,900 | — | — |
| 1992-02-11 | $19.00 | $20.22 | 92,500 | — | — |
| 1992-02-10 | $19.00 | $20.22 | 138,600 | — | — |
| 1992-02-07 | $19.38 | $20.62 | 89,500 | — | — |
| 1992-02-06 | $19.38 | $20.62 | 275,600 | — | — |
| 1992-02-05 | $19.63 | $20.89 | 271,900 | — | — |
| 1992-02-04 | $19.75 | $21.02 | 477,300 | — | — |
| 1992-02-03 | $20.00 | $21.29 | 281,900 | — | — |
| 1992-01-31 | $19.50 | $20.75 | 284,300 | — | — |
| 1992-01-30 | $18.75 | $19.95 | 985,200 | — | — |
| 1992-01-29 | $18.63 | $19.82 | 451,500 | — | — |
| 1992-01-28 | $18.75 | $19.95 | 455,200 | — | — |
| 1992-01-27 | $19.00 | $20.09 | 263,900 | — | — |
| 1992-01-24 | $18.75 | $19.83 | 156,400 | — | — |
| 1992-01-23 | $18.63 | $19.70 | 182,100 | — | — |
| 1992-01-22 | $18.75 | $19.83 | 253,900 | — | — |
| 1992-01-21 | $19.00 | $20.09 | 248,400 | — | — |
| 1992-01-20 | $19.00 | $20.09 | 309,100 | — | — |
| 1992-01-17 | $18.63 | $19.70 | 369,200 | — | — |
| 1992-01-16 | $18.13 | $19.17 | 512,400 | — | — |
| 1992-01-15 | $18.38 | $19.43 | 255,700 | — | — |
| 1992-01-14 | $18.38 | $19.43 | 231,800 | — | — |
| 1992-01-13 | $18.50 | $19.56 | 294,000 | — | — |
| 1992-01-10 | $18.50 | $19.56 | 265,200 | — | — |
| 1992-01-09 | $18.88 | $19.96 | 307,800 | — | — |
| 1992-01-08 | $19.00 | $20.09 | 264,300 | — | — |
| 1992-01-07 | $19.00 | $20.09 | 443,300 | — | — |
| 1992-01-06 | $19.25 | $20.36 | 420,600 | — | — |
| 1992-01-03 | $18.75 | $19.83 | 402,300 | — | — |
| 1992-01-02 | $18.50 | $19.56 | 193,700 | — | — |