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 | $12.75 | $16.89 | 32,400 | — | — |
| 1992-12-30 | $12.78 | $16.93 | 35,600 | — | — |
| 1992-12-29 | $12.78 | $16.93 | 193,600 | — | — |
| 1992-12-28 | $12.63 | $16.72 | 20,400 | — | — |
| 1992-12-24 | $12.75 | $16.89 | 11,600 | — | — |
| 1992-12-23 | $12.56 | $16.64 | 18,800 | — | — |
| 1992-12-22 | $12.50 | $16.56 | 61,600 | — | — |
| 1992-12-21 | $12.38 | $16.39 | 64,000 | — | — |
| 1992-12-18 | $12.34 | $16.35 | 61,600 | — | — |
| 1992-12-17 | $12.44 | $16.47 | 16,800 | — | — |
| 1992-12-16 | $12.41 | $16.43 | 297,200 | — | — |
| 1992-12-15 | $12.31 | $16.31 | 155,200 | — | — |
| 1992-12-14 | $12.31 | $16.31 | 28,000 | — | — |
| 1992-12-11 | $12.34 | $16.35 | 84,800 | — | — |
| 1992-12-10 | $12.47 | $16.51 | 40,800 | — | — |
| 1992-12-09 | $12.34 | $16.35 | 14,400 | — | — |
| 1992-12-08 | $12.34 | $16.35 | 422,400 | — | — |
| 1992-12-07 | $12.38 | $16.39 | 70,000 | — | — |
| 1992-12-04 | $12.22 | $16.18 | 64,400 | — | — |
| 1992-12-03 | $12.25 | $16.22 | 76,000 | — | — |
| 1992-12-02 | $12.25 | $16.22 | 80,000 | — | — |
| 1992-12-01 | $12.31 | $16.31 | 69,200 | — | — |
| 1992-11-30 | $12.25 | $16.22 | 61,200 | — | — |
| 1992-11-27 | $11.78 | $15.60 | 9,200 | — | — |
| 1992-11-25 | $11.69 | $15.48 | 70,000 | — | — |
| 1992-11-24 | $11.53 | $15.27 | 150,400 | — | — |
| 1992-11-23 | $11.25 | $14.90 | 64,800 | — | — |
| 1992-11-20 | $11.38 | $15.07 | 44,400 | — | — |
| 1992-11-19 | $11.34 | $15.02 | 39,200 | — | — |
| 1992-11-18 | $11.38 | $15.07 | 50,000 | — | — |
| 1992-11-17 | $11.31 | $14.98 | 20,800 | — | — |
| 1992-11-16 | $11.38 | $15.07 | 56,800 | — | — |
| 1992-11-13 | $11.41 | $15.11 | 31,600 | — | — |
| 1992-11-12 | $11.47 | $15.19 | 74,000 | — | — |
| 1992-11-11 | $11.59 | $15.36 | 48,000 | — | — |
| 1992-11-10 | $11.44 | $15.15 | 42,400 | — | — |
| 1992-11-09 | $11.25 | $14.90 | 20,800 | — | — |
| 1992-11-06 | $11.16 | $14.78 | 5,600 | — | — |
| 1992-11-05 | $11.19 | $14.82 | 26,000 | — | — |
| 1992-11-04 | $11.03 | $14.61 | 64,000 | — | — |
| 1992-11-03 | $11.03 | $14.61 | 62,000 | — | — |
| 1992-11-02 | $11.09 | $14.69 | 24,400 | — | — |
| 1992-10-30 | $11.00 | $14.37 | 16,000 | — | — |
| 1992-10-29 | $11.03 | $14.41 | 10,400 | — | — |
| 1992-10-28 | $11.09 | $14.49 | 14,800 | — | — |
| 1992-10-27 | $11.19 | $14.62 | 13,600 | — | — |
| 1992-10-26 | $11.38 | $14.86 | 10,400 | — | — |
| 1992-10-23 | $11.31 | $14.78 | 13,600 | — | — |
| 1992-10-22 | $11.03 | $14.41 | 15,200 | — | — |
| 1992-10-21 | $11.13 | $14.53 | 20,400 | — | — |
| 1992-10-20 | $11.06 | $14.45 | 31,200 | — | — |
| 1992-10-19 | $11.00 | $14.37 | 14,000 | — | — |
| 1992-10-16 | $11.00 | $14.37 | 8,000 | — | — |
| 1992-10-15 | $11.09 | $14.49 | 9,200 | — | — |
| 1992-10-14 | $11.06 | $14.45 | 19,600 | — | — |
| 1992-10-13 | $11.00 | $14.37 | 90,800 | — | — |
| 1992-10-12 | $10.88 | $14.21 | 37,200 | — | — |
| 1992-10-09 | $10.84 | $14.17 | 38,000 | — | — |
| 1992-10-08 | $10.94 | $14.29 | 34,800 | — | — |
| 1992-10-07 | $10.88 | $14.21 | 18,800 | — | — |
| 1992-10-06 | $10.88 | $14.21 | 49,200 | — | — |
| 1992-10-05 | $11.06 | $14.45 | 30,400 | — | — |
| 1992-10-02 | $11.13 | $14.53 | 25,200 | — | — |
| 1992-10-01 | $11.16 | $14.57 | 46,000 | — | — |
| 1992-09-30 | $11.38 | $14.86 | 55,200 | — | — |
| 1992-09-29 | $11.50 | $15.02 | 76,400 | — | — |
| 1992-09-28 | $11.53 | $15.06 | 34,000 | — | — |
| 1992-09-25 | $11.50 | $15.02 | 17,200 | — | — |
| 1992-09-24 | $11.63 | $15.19 | 36,800 | — | — |
| 1992-09-23 | $11.47 | $14.98 | 21,600 | — | — |
| 1992-09-22 | $11.66 | $15.23 | 108,400 | — | — |
| 1992-09-21 | $11.78 | $15.39 | 24,800 | — | — |
| 1992-09-18 | $11.75 | $15.35 | 18,400 | — | — |
| 1992-09-17 | $11.66 | $15.23 | 18,800 | — | — |
| 1992-09-16 | $11.72 | $15.31 | 432,000 | — | — |
| 1992-09-15 | $11.63 | $15.19 | 26,800 | — | — |
| 1992-09-14 | $11.66 | $15.23 | 72,000 | — | — |
| 1992-09-11 | $11.66 | $15.23 | 83,600 | — | — |
| 1992-09-10 | $11.97 | $15.64 | 58,000 | — | — |
| 1992-09-09 | $11.72 | $15.31 | 39,600 | — | — |
| 1992-09-08 | $11.69 | $15.27 | 82,800 | — | — |
| 1992-09-04 | $11.56 | $15.11 | 85,600 | — | — |
| 1992-09-03 | $11.56 | $15.11 | 104,400 | — | — |
| 1992-09-02 | $11.34 | $14.82 | 9,600 | — | — |
| 1992-09-01 | $11.22 | $14.66 | 70,800 | — | — |
| 1992-08-31 | $11.34 | $14.82 | 149,200 | — | — |
| 1992-08-28 | $11.41 | $14.90 | 74,000 | — | — |
| 1992-08-27 | $11.22 | $14.66 | 23,600 | — | — |
| 1992-08-26 | $11.16 | $14.57 | 73,200 | — | — |
| 1992-08-25 | $11.19 | $14.62 | 50,400 | — | — |
| 1992-08-24 | $11.16 | $14.57 | 141,200 | — | — |
| 1992-08-21 | $10.97 | $14.33 | 26,400 | — | — |
| 1992-08-20 | $10.94 | $14.29 | 65,600 | — | — |
| 1992-08-19 | $10.72 | $14.00 | 216,000 | — | — |
| 1992-08-18 | $10.94 | $14.09 | 127,600 | — | — |
| 1992-08-17 | $11.09 | $14.29 | 115,600 | — | — |
| 1992-08-14 | $10.78 | $13.89 | 20,400 | — | — |
| 1992-08-13 | $10.78 | $13.89 | 121,200 | — | — |
| 1992-08-12 | $10.78 | $13.89 | 34,000 | — | — |
| 1992-08-11 | $10.88 | $14.01 | 36,400 | — | — |
| 1992-08-10 | $10.88 | $14.01 | 18,000 | — | — |
| 1992-08-07 | $10.78 | $13.89 | 38,400 | — | — |
| 1992-08-06 | $11.19 | $14.41 | 4,800 | — | — |
| 1992-08-05 | $11.25 | $14.50 | 65,200 | — | — |
| 1992-08-04 | $11.25 | $14.50 | 48,000 | — | — |
| 1992-08-03 | $11.31 | $14.58 | 65,600 | — | — |
| 1992-07-31 | $11.44 | $14.74 | 67,200 | — | — |
| 1992-07-30 | $11.44 | $14.74 | 36,000 | — | — |
| 1992-07-29 | $11.19 | $14.41 | 74,800 | — | — |
| 1992-07-28 | $11.06 | $14.25 | 160,800 | — | — |
| 1992-07-27 | $11.00 | $14.17 | 84,400 | — | — |
| 1992-07-24 | $10.75 | $13.85 | 21,200 | — | — |
| 1992-07-23 | $10.69 | $13.77 | 24,000 | — | — |
| 1992-07-22 | $10.69 | $13.77 | 170,000 | — | — |
| 1992-07-21 | $10.91 | $14.05 | 188,000 | — | — |
| 1992-07-20 | $10.59 | $13.65 | 263,200 | — | — |
| 1992-07-17 | $11.06 | $14.25 | 76,400 | — | — |
| 1992-07-16 | $11.19 | $14.41 | 18,000 | — | — |
| 1992-07-15 | $11.50 | $14.82 | 24,400 | — | — |
| 1992-07-14 | $11.53 | $14.86 | 41,200 | — | — |
| 1992-07-13 | $11.50 | $14.82 | 32,400 | — | — |
| 1992-07-10 | $11.47 | $14.78 | 99,200 | — | — |
| 1992-07-09 | $11.09 | $14.29 | 40,000 | — | — |
| 1992-07-08 | $11.13 | $14.33 | 58,800 | — | — |
| 1992-07-07 | $11.16 | $14.37 | 66,800 | — | — |
| 1992-07-06 | $11.19 | $14.41 | 16,400 | — | — |
| 1992-07-02 | $11.13 | $14.33 | 335,200 | — | — |
| 1992-07-01 | $12.25 | $15.78 | 168,800 | — | — |
| 1992-06-30 | $12.28 | $15.82 | 43,200 | — | — |
| 1992-06-29 | $12.31 | $15.86 | 89,600 | — | — |
| 1992-06-26 | $12.25 | $15.78 | 3,600 | — | — |
| 1992-06-25 | $12.25 | $15.78 | 14,000 | — | — |
| 1992-06-24 | $12.31 | $15.86 | 7,600 | — | — |
| 1992-06-23 | $12.41 | $15.99 | 57,200 | — | — |
| 1992-06-22 | $12.34 | $15.90 | 6,400 | — | — |
| 1992-06-19 | $12.44 | $16.03 | 60,400 | — | — |
| 1992-06-18 | $12.25 | $15.78 | 51,600 | — | — |
| 1992-06-17 | $12.25 | $15.78 | 118,000 | — | — |
| 1992-06-16 | $12.50 | $16.11 | 92,400 | — | — |
| 1992-06-15 | $12.44 | $16.03 | 31,200 | — | — |
| 1992-06-12 | $12.50 | $16.11 | 100,400 | — | — |
| 1992-06-11 | $12.69 | $16.35 | 99,200 | — | — |
| 1992-06-10 | $12.56 | $16.19 | 143,200 | — | — |
| 1992-06-09 | $12.34 | $15.90 | 91,200 | — | — |
| 1992-06-08 | $12.38 | $15.94 | 204,000 | — | — |
| 1992-06-05 | $11.94 | $15.38 | 43,200 | — | — |
| 1992-06-04 | $11.88 | $15.30 | 113,600 | — | — |
| 1992-06-03 | $11.72 | $15.10 | 42,800 | — | — |
| 1992-06-02 | $11.75 | $15.14 | 57,600 | — | — |
| 1992-06-01 | $11.75 | $15.14 | 67,600 | — | — |
| 1992-05-29 | $11.72 | $15.10 | 198,800 | — | — |
| 1992-05-28 | $11.56 | $14.90 | 14,400 | — | — |
| 1992-05-27 | $11.53 | $14.86 | 64,000 | — | — |
| 1992-05-26 | $11.59 | $14.94 | 13,600 | — | — |
| 1992-05-22 | $11.59 | $14.94 | 12,800 | — | — |
| 1992-05-21 | $11.56 | $14.90 | 36,800 | — | — |
| 1992-05-20 | $11.59 | $14.94 | 188,800 | — | — |
| 1992-05-19 | $11.59 | $14.94 | 26,000 | — | — |
| 1992-05-18 | $11.66 | $15.02 | 54,800 | — | — |
| 1992-05-15 | $11.63 | $14.98 | 16,800 | — | — |
| 1992-05-14 | $11.75 | $15.14 | 8,800 | — | — |
| 1992-05-13 | $11.66 | $15.02 | 36,400 | — | — |
| 1992-05-12 | $11.66 | $15.02 | 61,200 | — | — |
| 1992-05-11 | $11.78 | $15.18 | 16,400 | — | — |
| 1992-05-08 | $11.91 | $15.34 | 8,800 | — | — |
| 1992-05-07 | $11.94 | $15.38 | 14,000 | — | — |
| 1992-05-06 | $11.91 | $15.34 | 79,200 | — | — |
| 1992-05-05 | $12.03 | $15.50 | 85,600 | — | — |
| 1992-05-04 | $12.09 | $15.58 | 78,400 | — | — |
| 1992-05-01 | $12.09 | $15.39 | 54,800 | — | — |
| 1992-04-30 | $12.09 | $15.39 | 51,200 | — | — |
| 1992-04-29 | $12.06 | $15.35 | 164,400 | — | — |
| 1992-04-28 | $11.91 | $15.15 | 21,600 | — | — |
| 1992-04-27 | $11.75 | $14.95 | 21,600 | — | — |
| 1992-04-24 | $11.78 | $14.99 | 54,000 | — | — |
| 1992-04-23 | $11.53 | $14.67 | 64,000 | — | — |
| 1992-04-22 | $11.63 | $14.79 | 81,200 | — | — |
| 1992-04-21 | $11.69 | $14.87 | 80,000 | — | — |
| 1992-04-20 | $11.59 | $14.75 | 16,400 | — | — |
| 1992-04-16 | $11.72 | $14.91 | 150,000 | — | — |
| 1992-04-15 | $11.69 | $14.87 | 137,200 | — | — |
| 1992-04-14 | $11.63 | $14.79 | 13,600 | — | — |
| 1992-04-13 | $11.56 | $14.71 | 25,200 | — | — |
| 1992-04-10 | $11.63 | $14.79 | 17,600 | — | — |
| 1992-04-09 | $11.34 | $14.43 | 139,200 | — | — |
| 1992-04-08 | $11.22 | $14.28 | 38,000 | — | — |
| 1992-04-07 | $11.56 | $14.71 | 18,400 | — | — |
| 1992-04-06 | $11.69 | $14.87 | 30,400 | — | — |
| 1992-04-03 | $11.63 | $14.79 | 21,600 | — | — |
| 1992-04-02 | $11.69 | $14.87 | 6,400 | — | — |
| 1992-04-01 | $11.75 | $14.95 | 33,600 | — | — |
| 1992-03-31 | $11.78 | $14.99 | 30,800 | — | — |
| 1992-03-30 | $11.94 | $15.19 | 11,600 | — | — |
| 1992-03-27 | $11.88 | $15.11 | 27,600 | — | — |
| 1992-03-26 | $12.09 | $15.39 | 9,600 | — | — |
| 1992-03-25 | $12.13 | $15.43 | 6,800 | — | — |
| 1992-03-24 | $12.06 | $15.35 | 37,600 | — | — |
| 1992-03-23 | $12.13 | $15.43 | 46,000 | — | — |
| 1992-03-20 | $12.22 | $15.55 | 29,200 | — | — |
| 1992-03-19 | $12.25 | $15.59 | 10,400 | — | — |
| 1992-03-18 | $12.25 | $15.59 | 22,000 | — | — |
| 1992-03-17 | $12.28 | $15.63 | 19,200 | — | — |
| 1992-03-16 | $12.31 | $15.67 | 41,200 | — | — |
| 1992-03-13 | $12.25 | $15.59 | 38,400 | — | — |
| 1992-03-12 | $12.25 | $15.59 | 296,000 | — | — |
| 1992-03-11 | $12.25 | $15.59 | 28,000 | — | — |
| 1992-03-10 | $12.31 | $15.67 | 17,600 | — | — |
| 1992-03-09 | $12.22 | $15.55 | 17,600 | — | — |
| 1992-03-06 | $12.09 | $15.39 | 18,000 | — | — |
| 1992-03-05 | $12.19 | $15.51 | 20,800 | — | — |
| 1992-03-04 | $12.34 | $15.71 | 33,600 | — | — |
| 1992-03-03 | $12.47 | $15.87 | 140,800 | — | — |
| 1992-03-02 | $12.28 | $15.63 | 23,200 | — | — |
| 1992-02-28 | $12.44 | $15.83 | 218,000 | — | — |
| 1992-02-27 | $12.28 | $15.63 | 19,200 | — | — |
| 1992-02-26 | $12.22 | $15.55 | 62,400 | — | — |
| 1992-02-25 | $11.94 | $15.19 | 44,000 | — | — |
| 1992-02-24 | $11.91 | $15.15 | 24,000 | — | — |
| 1992-02-21 | $11.97 | $15.23 | 194,000 | — | — |
| 1992-02-20 | $11.91 | $15.15 | 88,400 | — | — |
| 1992-02-19 | $11.94 | $15.19 | 13,200 | — | — |
| 1992-02-18 | $11.91 | $15.15 | 56,400 | — | — |
| 1992-02-14 | $11.81 | $15.03 | 69,600 | — | — |
| 1992-02-13 | $11.88 | $15.11 | 160,800 | — | — |
| 1992-02-12 | $11.94 | $15.19 | 105,200 | — | — |
| 1992-02-11 | $11.84 | $15.07 | 98,000 | — | — |
| 1992-02-10 | $11.84 | $15.07 | 25,200 | — | — |
| 1992-02-07 | $11.84 | $15.07 | 54,800 | — | — |
| 1992-02-06 | $11.88 | $15.11 | 23,200 | — | — |
| 1992-02-05 | $11.97 | $15.23 | 44,800 | — | — |
| 1992-02-04 | $11.91 | $15.15 | 98,000 | — | — |
| 1992-02-03 | $11.91 | $15.15 | 79,200 | — | — |
| 1992-01-31 | $12.25 | $15.40 | 47,200 | — | — |
| 1992-01-30 | $12.25 | $15.40 | 9,200 | — | — |
| 1992-01-29 | $12.25 | $15.40 | 131,600 | — | — |
| 1992-01-28 | $12.34 | $15.52 | 186,000 | — | — |
| 1992-01-27 | $11.94 | $15.00 | 58,000 | — | — |
| 1992-01-24 | $12.03 | $15.12 | 13,200 | — | — |
| 1992-01-23 | $12.19 | $15.32 | 33,600 | — | — |
| 1992-01-22 | $12.00 | $15.08 | 32,000 | — | — |
| 1992-01-21 | $12.34 | $15.52 | 258,400 | — | — |
| 1992-01-20 | $12.41 | $15.59 | 116,800 | — | — |
| 1992-01-17 | $12.22 | $15.36 | 58,000 | — | — |
| 1992-01-16 | $12.41 | $15.59 | 348,000 | — | — |
| 1992-01-15 | $11.81 | $14.85 | 583,600 | — | — |
| 1992-01-14 | $11.66 | $14.65 | 58,000 | — | — |
| 1992-01-13 | $11.47 | $14.42 | 48,800 | — | — |
| 1992-01-10 | $11.75 | $14.77 | 60,000 | — | — |
| 1992-01-09 | $11.88 | $14.93 | 57,600 | — | — |
| 1992-01-08 | $11.91 | $14.97 | 36,800 | — | — |
| 1992-01-07 | $11.75 | $14.77 | 34,000 | — | — |
| 1992-01-06 | $11.88 | $14.93 | 54,000 | — | — |
| 1992-01-03 | $11.72 | $14.73 | 116,800 | — | — |
| 1992-01-02 | $11.75 | $14.77 | 36,400 | — | — |