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 | $13.28 | $16.96 | 352,800 | — | — |
| 1992-12-30 | $13.41 | $17.11 | 472,400 | — | — |
| 1992-12-29 | $13.25 | $16.92 | 504,000 | — | — |
| 1992-12-28 | $13.31 | $17.00 | 220,800 | — | — |
| 1992-12-24 | $13.47 | $17.19 | 280,000 | — | — |
| 1992-12-23 | $13.59 | $17.35 | 1,603,600 | — | — |
| 1992-12-22 | $13.13 | $16.76 | 2,004,400 | — | — |
| 1992-12-21 | $12.88 | $16.44 | 1,049,600 | — | — |
| 1992-12-18 | $12.91 | $16.48 | 2,018,000 | — | — |
| 1992-12-17 | $12.94 | $16.52 | 856,400 | — | — |
| 1992-12-16 | $12.94 | $16.52 | 357,600 | — | — |
| 1992-12-15 | $12.81 | $16.36 | 369,200 | — | — |
| 1992-12-14 | $12.69 | $16.20 | 655,200 | — | — |
| 1992-12-11 | $12.69 | $16.20 | 444,800 | — | — |
| 1992-12-10 | $12.91 | $16.48 | 68,000 | — | — |
| 1992-12-09 | $12.88 | $16.44 | 946,800 | — | — |
| 1992-12-08 | $12.84 | $16.40 | 864,000 | — | — |
| 1992-12-07 | $12.88 | $16.44 | 719,200 | — | — |
| 1992-12-04 | $12.91 | $16.48 | 1,252,400 | — | — |
| 1992-12-03 | $13.09 | $16.72 | 1,478,000 | — | — |
| 1992-12-02 | $13.31 | $17.00 | 737,600 | — | — |
| 1992-12-01 | $13.53 | $17.27 | 995,600 | — | — |
| 1992-11-30 | $13.59 | $17.35 | 2,378,000 | — | — |
| 1992-11-27 | $13.41 | $17.11 | 262,400 | — | — |
| 1992-11-25 | $13.22 | $16.88 | 318,000 | — | — |
| 1992-11-24 | $13.19 | $16.84 | 726,800 | — | — |
| 1992-11-23 | $13.09 | $16.72 | 316,000 | — | — |
| 1992-11-20 | $13.31 | $17.00 | 1,252,400 | — | — |
| 1992-11-19 | $12.91 | $16.48 | 453,600 | — | — |
| 1992-11-18 | $12.84 | $16.40 | 413,200 | — | — |
| 1992-11-17 | $12.78 | $16.32 | 374,400 | — | — |
| 1992-11-16 | $12.84 | $16.40 | 165,200 | — | — |
| 1992-11-13 | $12.84 | $16.40 | 139,600 | — | — |
| 1992-11-12 | $12.84 | $16.40 | 774,800 | — | — |
| 1992-11-11 | $12.81 | $16.36 | 1,004,400 | — | — |
| 1992-11-10 | $12.63 | $16.12 | 872,000 | — | — |
| 1992-11-09 | $12.66 | $16.16 | 246,800 | — | — |
| 1992-11-06 | $12.63 | $16.12 | 802,000 | — | — |
| 1992-11-05 | $12.75 | $16.28 | 823,600 | — | — |
| 1992-11-04 | $13.06 | $16.68 | 970,800 | — | — |
| 1992-11-03 | $13.19 | $16.84 | 1,654,800 | — | — |
| 1992-11-02 | $13.25 | $16.92 | 342,400 | — | — |
| 1992-10-30 | $13.25 | $16.92 | 656,800 | — | — |
| 1992-10-29 | $13.25 | $16.92 | 802,000 | — | — |
| 1992-10-28 | $13.25 | $16.92 | 1,011,600 | — | — |
| 1992-10-27 | $13.06 | $16.68 | 1,244,000 | — | — |
| 1992-10-26 | $12.75 | $16.28 | 936,400 | — | — |
| 1992-10-23 | $12.53 | $16.00 | 107,200 | — | — |
| 1992-10-22 | $12.53 | $16.00 | 370,800 | — | — |
| 1992-10-21 | $12.38 | $15.80 | 260,000 | — | — |
| 1992-10-20 | $12.41 | $15.84 | 409,600 | — | — |
| 1992-10-19 | $12.50 | $15.84 | 735,600 | — | — |
| 1992-10-16 | $12.25 | $15.52 | 715,200 | — | — |
| 1992-10-15 | $12.03 | $15.25 | 148,000 | — | — |
| 1992-10-14 | $12.09 | $15.32 | 197,200 | — | — |
| 1992-10-13 | $12.13 | $15.36 | 577,600 | — | — |
| 1992-10-12 | $11.97 | $15.17 | 1,043,200 | — | — |
| 1992-10-09 | $11.91 | $15.09 | 914,000 | — | — |
| 1992-10-08 | $12.44 | $15.76 | 609,600 | — | — |
| 1992-10-07 | $12.56 | $15.92 | 445,200 | — | — |
| 1992-10-06 | $12.38 | $15.68 | 337,600 | — | — |
| 1992-10-05 | $12.38 | $15.68 | 720,000 | — | — |
| 1992-10-02 | $12.44 | $15.76 | 556,000 | — | — |
| 1992-10-01 | $12.59 | $15.96 | 560,800 | — | — |
| 1992-09-30 | $12.63 | $16.00 | 564,800 | — | — |
| 1992-09-29 | $12.47 | $15.80 | 510,400 | — | — |
| 1992-09-28 | $12.44 | $15.76 | 302,800 | — | — |
| 1992-09-25 | $12.41 | $15.72 | 520,000 | — | — |
| 1992-09-24 | $12.38 | $15.68 | 334,000 | — | — |
| 1992-09-23 | $12.44 | $15.76 | 373,600 | — | — |
| 1992-09-22 | $12.41 | $15.72 | 387,200 | — | — |
| 1992-09-21 | $12.41 | $15.72 | 173,200 | — | — |
| 1992-09-18 | $12.50 | $15.84 | 767,200 | — | — |
| 1992-09-17 | $12.66 | $16.04 | 544,400 | — | — |
| 1992-09-16 | $12.63 | $16.00 | 722,400 | — | — |
| 1992-09-15 | $12.63 | $16.00 | 981,600 | — | — |
| 1992-09-14 | $12.66 | $16.04 | 986,400 | — | — |
| 1992-09-11 | $12.50 | $15.84 | 598,800 | — | — |
| 1992-09-10 | $12.44 | $15.76 | 704,800 | — | — |
| 1992-09-09 | $12.44 | $15.76 | 363,600 | — | — |
| 1992-09-08 | $12.44 | $15.76 | 718,800 | — | — |
| 1992-09-04 | $12.47 | $15.80 | 822,400 | — | — |
| 1992-09-03 | $12.47 | $15.80 | 444,400 | — | — |
| 1992-09-02 | $12.44 | $15.76 | 269,600 | — | — |
| 1992-09-01 | $12.56 | $15.92 | 909,600 | — | — |
| 1992-08-31 | $12.31 | $15.60 | 744,800 | — | — |
| 1992-08-28 | $12.19 | $15.44 | 338,800 | — | — |
| 1992-08-27 | $12.13 | $15.36 | 226,400 | — | — |
| 1992-08-26 | $12.09 | $15.32 | 302,400 | — | — |
| 1992-08-25 | $11.84 | $15.01 | 430,800 | — | — |
| 1992-08-24 | $11.69 | $14.81 | 376,400 | — | — |
| 1992-08-21 | $12.06 | $15.29 | 476,000 | — | — |
| 1992-08-20 | $12.22 | $15.48 | 194,800 | — | — |
| 1992-08-19 | $12.22 | $15.48 | 452,000 | — | — |
| 1992-08-18 | $12.22 | $15.48 | 319,200 | — | — |
| 1992-08-17 | $12.13 | $15.36 | 363,600 | — | — |
| 1992-08-14 | $12.06 | $15.29 | 534,400 | — | — |
| 1992-08-13 | $12.16 | $15.40 | 354,000 | — | — |
| 1992-08-12 | $12.22 | $15.48 | 370,400 | — | — |
| 1992-08-11 | $12.31 | $15.60 | 488,800 | — | — |
| 1992-08-10 | $12.50 | $15.84 | 300,000 | — | — |
| 1992-08-07 | $12.44 | $15.76 | 338,800 | — | — |
| 1992-08-06 | $12.44 | $15.76 | 256,400 | — | — |
| 1992-08-05 | $12.44 | $15.76 | 1,229,600 | — | — |
| 1992-08-04 | $12.38 | $15.68 | 294,400 | — | — |
| 1992-08-03 | $12.41 | $15.72 | 240,000 | — | — |
| 1992-07-31 | $12.47 | $15.80 | 477,200 | — | — |
| 1992-07-30 | $12.19 | $15.44 | 369,200 | — | — |
| 1992-07-29 | $12.13 | $15.36 | 624,000 | — | — |
| 1992-07-28 | $12.03 | $15.25 | 821,600 | — | — |
| 1992-07-27 | $11.94 | $15.13 | 584,400 | — | — |
| 1992-07-24 | $11.78 | $14.93 | 261,600 | — | — |
| 1992-07-23 | $11.84 | $15.01 | 301,200 | — | — |
| 1992-07-22 | $11.59 | $14.69 | 689,200 | — | — |
| 1992-07-21 | $11.56 | $14.65 | 428,800 | — | — |
| 1992-07-20 | $11.56 | $14.65 | 456,800 | — | — |
| 1992-07-17 | $11.63 | $14.61 | 437,600 | — | — |
| 1992-07-16 | $11.66 | $14.65 | 171,200 | — | — |
| 1992-07-15 | $11.81 | $14.85 | 314,000 | — | — |
| 1992-07-14 | $11.59 | $14.57 | 434,000 | — | — |
| 1992-07-13 | $11.59 | $14.57 | 656,000 | — | — |
| 1992-07-10 | $11.50 | $14.46 | 185,600 | — | — |
| 1992-07-09 | $11.53 | $14.50 | 273,200 | — | — |
| 1992-07-08 | $11.19 | $14.06 | 414,000 | — | — |
| 1992-07-07 | $11.25 | $14.14 | 342,800 | — | — |
| 1992-07-06 | $11.59 | $14.57 | 352,800 | — | — |
| 1992-07-02 | $11.75 | $14.77 | 382,000 | — | — |
| 1992-07-01 | $11.97 | $15.05 | 899,200 | — | — |
| 1992-06-30 | $11.38 | $14.30 | 242,400 | — | — |
| 1992-06-29 | $11.34 | $14.26 | 691,200 | — | — |
| 1992-06-26 | $11.31 | $14.22 | 261,600 | — | — |
| 1992-06-25 | $11.28 | $14.18 | 241,600 | — | — |
| 1992-06-24 | $11.19 | $14.06 | 190,000 | — | — |
| 1992-06-23 | $11.06 | $13.91 | 936,400 | — | — |
| 1992-06-22 | $10.94 | $13.75 | 842,800 | — | — |
| 1992-06-19 | $11.09 | $13.95 | 654,400 | — | — |
| 1992-06-18 | $10.97 | $13.79 | 852,800 | — | — |
| 1992-06-17 | $11.19 | $14.06 | 306,800 | — | — |
| 1992-06-16 | $11.28 | $14.18 | 501,200 | — | — |
| 1992-06-15 | $11.34 | $14.26 | 223,200 | — | — |
| 1992-06-12 | $11.50 | $14.46 | 509,600 | — | — |
| 1992-06-11 | $11.19 | $14.06 | 283,200 | — | — |
| 1992-06-10 | $11.16 | $14.02 | 470,000 | — | — |
| 1992-06-09 | $11.19 | $14.06 | 223,200 | — | — |
| 1992-06-08 | $11.34 | $14.26 | 700,400 | — | — |
| 1992-06-05 | $11.22 | $14.10 | 371,200 | — | — |
| 1992-06-04 | $11.47 | $14.42 | 366,400 | — | — |
| 1992-06-03 | $11.28 | $14.18 | 954,800 | — | — |
| 1992-06-02 | $11.38 | $14.30 | 656,000 | — | — |
| 1992-06-01 | $11.44 | $14.38 | 849,200 | — | — |
| 1992-05-29 | $11.53 | $14.50 | 363,200 | — | — |
| 1992-05-28 | $11.56 | $14.54 | 848,800 | — | — |
| 1992-05-27 | $11.50 | $14.46 | 702,400 | — | — |
| 1992-05-26 | $11.53 | $14.50 | 1,288,800 | — | — |
| 1992-05-22 | $11.75 | $14.77 | 401,600 | — | — |
| 1992-05-21 | $11.72 | $14.73 | 428,000 | — | — |
| 1992-05-20 | $11.78 | $14.81 | 524,000 | — | — |
| 1992-05-19 | $12.16 | $15.28 | 415,600 | — | — |
| 1992-05-18 | $11.97 | $15.05 | 308,800 | — | — |
| 1992-05-15 | $11.88 | $14.93 | 496,800 | — | — |
| 1992-05-14 | $12.13 | $15.24 | 632,400 | — | — |
| 1992-05-13 | $12.22 | $15.36 | 203,600 | — | — |
| 1992-05-12 | $12.16 | $15.28 | 646,800 | — | — |
| 1992-05-11 | $12.50 | $15.71 | 452,000 | — | — |
| 1992-05-08 | $12.44 | $15.64 | 727,600 | — | — |
| 1992-05-07 | $12.53 | $15.75 | 292,800 | — | — |
| 1992-05-06 | $12.69 | $15.95 | 300,000 | — | — |
| 1992-05-05 | $12.66 | $15.91 | 342,800 | — | — |
| 1992-05-04 | $12.56 | $15.79 | 372,400 | — | — |
| 1992-05-01 | $12.31 | $15.48 | 757,600 | — | — |
| 1992-04-30 | $12.47 | $15.67 | 1,129,200 | — | — |
| 1992-04-29 | $12.00 | $15.09 | 612,400 | — | — |
| 1992-04-28 | $12.00 | $15.09 | 568,000 | — | — |
| 1992-04-27 | $12.06 | $15.16 | 696,800 | — | — |
| 1992-04-24 | $12.28 | $15.44 | 952,800 | — | — |
| 1992-04-23 | $12.25 | $15.40 | 764,000 | — | — |
| 1992-04-22 | $12.25 | $15.40 | 624,400 | — | — |
| 1992-04-21 | $12.25 | $15.40 | 621,200 | — | — |
| 1992-04-20 | $12.19 | $15.32 | 936,400 | — | — |
| 1992-04-16 | $12.38 | $15.44 | 557,200 | — | — |
| 1992-04-15 | $12.19 | $15.21 | 860,800 | — | — |
| 1992-04-14 | $12.03 | $15.01 | 460,400 | — | — |
| 1992-04-13 | $12.03 | $15.01 | 293,600 | — | — |
| 1992-04-10 | $12.06 | $15.05 | 685,600 | — | — |
| 1992-04-09 | $11.72 | $14.62 | 637,600 | — | — |
| 1992-04-08 | $11.59 | $14.47 | 448,000 | — | — |
| 1992-04-07 | $11.69 | $14.58 | 404,000 | — | — |
| 1992-04-06 | $11.97 | $14.93 | 302,400 | — | — |
| 1992-04-03 | $12.03 | $15.01 | 326,400 | — | — |
| 1992-04-02 | $12.09 | $15.09 | 396,400 | — | — |
| 1992-04-01 | $12.44 | $15.52 | 572,400 | — | — |
| 1992-03-31 | $12.31 | $15.36 | 582,400 | — | — |
| 1992-03-30 | $12.09 | $15.09 | 333,600 | — | — |
| 1992-03-27 | $12.00 | $14.97 | 542,800 | — | — |
| 1992-03-26 | $12.00 | $14.97 | 666,800 | — | — |
| 1992-03-25 | $12.06 | $15.05 | 1,300,000 | — | — |
| 1992-03-24 | $12.34 | $15.40 | 340,000 | — | — |
| 1992-03-23 | $12.38 | $15.44 | 405,200 | — | — |
| 1992-03-20 | $12.75 | $15.91 | 786,400 | — | — |
| 1992-03-19 | $12.72 | $15.87 | 514,000 | — | — |
| 1992-03-18 | $12.56 | $15.67 | 371,200 | — | — |
| 1992-03-17 | $12.53 | $15.64 | 479,600 | — | — |
| 1992-03-16 | $12.34 | $15.40 | 1,022,400 | — | — |
| 1992-03-13 | $12.44 | $15.52 | 573,200 | — | — |
| 1992-03-12 | $12.34 | $15.40 | 342,000 | — | — |
| 1992-03-11 | $12.69 | $15.83 | 903,200 | — | — |
| 1992-03-10 | $12.69 | $15.83 | 399,600 | — | — |
| 1992-03-09 | $12.53 | $15.64 | 250,000 | — | — |
| 1992-03-06 | $12.50 | $15.60 | 448,000 | — | — |
| 1992-03-05 | $12.56 | $15.67 | 1,305,600 | — | — |
| 1992-03-04 | $12.75 | $15.91 | 604,800 | — | — |
| 1992-03-03 | $12.97 | $16.18 | 495,200 | — | — |
| 1992-03-02 | $12.81 | $15.99 | 621,600 | — | — |
| 1992-02-28 | $12.69 | $15.83 | 1,038,800 | — | — |
| 1992-02-27 | $12.72 | $15.87 | 546,000 | — | — |
| 1992-02-26 | $12.59 | $15.71 | 407,600 | — | — |
| 1992-02-25 | $12.47 | $15.56 | 868,400 | — | — |
| 1992-02-24 | $12.53 | $15.64 | 308,400 | — | — |
| 1992-02-21 | $12.41 | $15.48 | 730,800 | — | — |
| 1992-02-20 | $12.47 | $15.56 | 567,600 | — | — |
| 1992-02-19 | $12.25 | $15.28 | 497,200 | — | — |
| 1992-02-18 | $12.34 | $15.40 | 768,800 | — | — |
| 1992-02-14 | $12.41 | $15.48 | 2,000,800 | — | — |
| 1992-02-13 | $12.44 | $15.52 | 757,200 | — | — |
| 1992-02-12 | $12.50 | $15.60 | 546,800 | — | — |
| 1992-02-11 | $12.25 | $15.28 | 1,229,200 | — | — |
| 1992-02-10 | $12.28 | $15.32 | 605,600 | — | — |
| 1992-02-07 | $12.28 | $15.32 | 786,000 | — | — |
| 1992-02-06 | $12.28 | $15.32 | 1,879,200 | — | — |
| 1992-02-05 | $12.19 | $15.21 | 1,233,600 | — | — |
| 1992-02-04 | $12.03 | $15.01 | 981,600 | — | — |
| 1992-02-03 | $12.06 | $15.05 | 892,000 | — | — |
| 1992-01-31 | $12.06 | $15.05 | 874,000 | — | — |
| 1992-01-30 | $11.97 | $14.93 | 726,400 | — | — |
| 1992-01-29 | $11.84 | $14.78 | 3,029,600 | — | — |
| 1992-01-28 | $12.06 | $15.05 | 1,200,800 | — | — |
| 1992-01-27 | $11.81 | $14.74 | 347,600 | — | — |
| 1992-01-24 | $11.63 | $14.50 | 677,600 | — | — |
| 1992-01-23 | $11.53 | $14.39 | 624,800 | — | — |
| 1992-01-22 | $11.53 | $14.39 | 433,200 | — | — |
| 1992-01-21 | $11.66 | $14.54 | 807,200 | — | — |
| 1992-01-20 | $11.75 | $14.66 | 845,600 | — | — |
| 1992-01-17 | $11.66 | $14.54 | 1,050,800 | — | — |
| 1992-01-16 | $11.56 | $14.43 | 718,400 | — | — |
| 1992-01-15 | $11.56 | $14.43 | 1,235,600 | — | — |
| 1992-01-14 | $11.69 | $14.58 | 1,806,400 | — | — |
| 1992-01-13 | $11.38 | $14.08 | 884,800 | — | — |
| 1992-01-10 | $11.28 | $13.96 | 626,000 | — | — |
| 1992-01-09 | $10.84 | $13.42 | 418,800 | — | — |
| 1992-01-08 | $11.16 | $13.81 | 573,200 | — | — |
| 1992-01-07 | $11.19 | $13.85 | 699,600 | — | — |
| 1992-01-06 | $11.06 | $13.69 | 497,600 | — | — |
| 1992-01-03 | $11.09 | $13.73 | 791,600 | — | — |
| 1992-01-02 | $10.94 | $13.54 | 1,096,400 | — | — |