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
- 1973-05-02 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 | $9.32 | $79.95 | 670,997 | — | — |
| 1992-12-30 | $9.32 | $79.95 | 933,171 | — | — |
| 1992-12-29 | $9.45 | $81.09 | 711,375 | — | — |
| 1992-12-28 | $9.45 | $81.09 | 262,174 | — | — |
| 1992-12-24 | $9.54 | $81.86 | 94,214 | — | — |
| 1992-12-23 | $9.54 | $81.86 | 1,081,222 | — | — |
| 1992-12-22 | $9.32 | $79.95 | 580,148 | — | — |
| 1992-12-21 | $9.32 | $79.95 | 459,576 | — | — |
| 1992-12-18 | $9.41 | $80.71 | 2,984,578 | — | — |
| 1992-12-17 | $9.23 | $79.18 | 1,522,852 | — | — |
| 1992-12-16 | $9.09 | $78.03 | 1,302,458 | — | — |
| 1992-12-15 | $9.14 | $78.42 | 623,329 | — | — |
| 1992-12-14 | $9.14 | $78.42 | 345,733 | — | — |
| 1992-12-11 | $9.18 | $78.80 | 5,283,016 | — | — |
| 1992-12-10 | $9.23 | $79.18 | 670,156 | — | — |
| 1992-12-09 | $9.18 | $78.80 | 1,448,266 | — | — |
| 1992-12-08 | $9.18 | $78.80 | 2,034,022 | — | — |
| 1992-12-07 | $9.09 | $78.03 | 4,552,574 | — | — |
| 1992-12-04 | $9.09 | $78.03 | 2,180,671 | — | — |
| 1992-12-03 | $9.09 | $78.03 | 1,125,806 | — | — |
| 1992-12-02 | $9.23 | $79.18 | 980,278 | — | — |
| 1992-12-01 | $9.27 | $79.56 | 663,426 | — | — |
| 1992-11-30 | $9.27 | $79.56 | 1,267,969 | — | — |
| 1992-11-27 | $9.32 | $79.95 | 393,401 | — | — |
| 1992-11-25 | $9.23 | $79.18 | 1,417,702 | — | — |
| 1992-11-24 | $9.27 | $79.56 | 1,154,968 | — | — |
| 1992-11-23 | $9.41 | $80.71 | 1,677,914 | — | — |
| 1992-11-20 | $9.36 | $80.33 | 1,518,927 | — | — |
| 1992-11-19 | $9.32 | $79.95 | 539,490 | — | — |
| 1992-11-18 | $9.32 | $79.95 | 405,178 | — | — |
| 1992-11-17 | $9.23 | $79.18 | 930,087 | — | — |
| 1992-11-16 | $9.27 | $79.56 | 446,116 | — | — |
| 1992-11-13 | $9.27 | $79.56 | 1,332,180 | — | — |
| 1992-11-12 | $9.32 | $79.95 | 1,788,952 | — | — |
| 1992-11-11 | $9.27 | $79.56 | 1,324,890 | — | — |
| 1992-11-10 | $9.18 | $78.80 | 1,738,760 | — | — |
| 1992-11-09 | $9.32 | $79.95 | 1,479,110 | — | — |
| 1992-11-06 | $9.27 | $79.56 | 548,743 | — | — |
| 1992-11-05 | $9.18 | $78.80 | 1,204,598 | — | — |
| 1992-11-04 | $9.36 | $79.26 | 2,293,392 | — | — |
| 1992-11-03 | $9.54 | $80.77 | 1,392,466 | — | — |
| 1992-11-02 | $9.45 | $80.01 | 743,621 | — | — |
| 1992-10-30 | $9.41 | $79.64 | 425,647 | — | — |
| 1992-10-29 | $9.36 | $79.26 | 452,566 | — | — |
| 1992-10-28 | $9.32 | $78.88 | 279,559 | — | — |
| 1992-10-27 | $9.27 | $78.50 | 433,779 | — | — |
| 1992-10-26 | $9.18 | $77.75 | 661,183 | — | — |
| 1992-10-23 | $9.23 | $78.13 | 569,773 | — | — |
| 1992-10-22 | $9.23 | $78.13 | 878,213 | — | — |
| 1992-10-21 | $9.23 | $78.13 | 771,380 | — | — |
| 1992-10-20 | $9.27 | $78.50 | 602,299 | — | — |
| 1992-10-19 | $9.23 | $78.13 | 1,169,548 | — | — |
| 1992-10-16 | $9.32 | $78.88 | 671,558 | — | — |
| 1992-10-15 | $9.27 | $78.50 | 493,784 | — | — |
| 1992-10-14 | $9.32 | $78.88 | 644,359 | — | — |
| 1992-10-13 | $9.36 | $79.26 | 954,482 | — | — |
| 1992-10-12 | $9.23 | $78.13 | 501,075 | — | — |
| 1992-10-09 | $9.14 | $77.37 | 534,442 | — | — |
| 1992-10-08 | $9.23 | $78.13 | 539,770 | — | — |
| 1992-10-07 | $9.14 | $77.37 | 670,997 | — | — |
| 1992-10-06 | $9.14 | $77.37 | 809,515 | — | — |
| 1992-10-05 | $9.27 | $78.50 | 1,173,474 | — | — |
| 1992-10-02 | $9.27 | $78.50 | 990,373 | — | — |
| 1992-10-01 | $9.27 | $78.50 | 934,012 | — | — |
| 1992-09-30 | $9.41 | $79.64 | 2,069,913 | — | — |
| 1992-09-29 | $9.27 | $78.50 | 893,915 | — | — |
| 1992-09-28 | $9.18 | $77.75 | 552,108 | — | — |
| 1992-09-25 | $9.14 | $77.37 | 497,990 | — | — |
| 1992-09-24 | $9.18 | $77.75 | 746,986 | — | — |
| 1992-09-23 | $8.96 | $75.86 | 663,707 | — | — |
| 1992-09-22 | $9.00 | $76.24 | 750,350 | — | — |
| 1992-09-21 | $9.00 | $76.24 | 711,936 | — | — |
| 1992-09-18 | $9.09 | $76.99 | 1,561,267 | — | — |
| 1992-09-17 | $9.14 | $77.37 | 1,543,322 | — | — |
| 1992-09-16 | $9.32 | $78.88 | 938,218 | — | — |
| 1992-09-15 | $9.23 | $78.13 | 949,995 | — | — |
| 1992-09-14 | $9.32 | $78.88 | 1,497,336 | — | — |
| 1992-09-11 | $9.32 | $78.88 | 601,738 | — | — |
| 1992-09-10 | $9.36 | $79.26 | 1,113,468 | — | — |
| 1992-09-09 | $9.41 | $79.64 | 1,392,466 | — | — |
| 1992-09-08 | $9.27 | $78.50 | 866,156 | — | — |
| 1992-09-04 | $9.18 | $77.75 | 724,834 | — | — |
| 1992-09-03 | $9.18 | $77.75 | 665,389 | — | — |
| 1992-09-02 | $9.23 | $78.13 | 926,722 | — | — |
| 1992-09-01 | $9.18 | $77.75 | 1,257,874 | — | — |
| 1992-08-31 | $9.18 | $77.75 | 1,887,653 | — | — |
| 1992-08-28 | $9.32 | $78.88 | 1,696,981 | — | — |
| 1992-08-27 | $9.32 | $78.88 | 926,161 | — | — |
| 1992-08-26 | $9.36 | $79.26 | 1,309,468 | — | — |
| 1992-08-25 | $9.36 | $79.26 | 826,339 | — | — |
| 1992-08-24 | $9.32 | $78.88 | 1,817,272 | — | — |
| 1992-08-21 | $9.32 | $78.88 | 913,263 | — | — |
| 1992-08-20 | $9.32 | $78.88 | 2,305,729 | — | — |
| 1992-08-19 | $9.27 | $77.52 | 1,506,589 | — | — |
| 1992-08-18 | $9.23 | $77.15 | 937,938 | — | — |
| 1992-08-17 | $9.18 | $76.78 | 576,222 | — | — |
| 1992-08-14 | $9.27 | $77.52 | 1,333,302 | — | — |
| 1992-08-13 | $9.14 | $76.40 | 825,778 | — | — |
| 1992-08-12 | $9.14 | $76.40 | 1,071,689 | — | — |
| 1992-08-11 | $9.09 | $76.03 | 2,016,356 | — | — |
| 1992-08-10 | $9.05 | $75.66 | 1,004,112 | — | — |
| 1992-08-07 | $9.09 | $76.03 | 1,084,587 | — | — |
| 1992-08-06 | $9.14 | $76.40 | 1,174,876 | — | — |
| 1992-08-05 | $9.05 | $75.66 | 817,646 | — | — |
| 1992-08-04 | $9.18 | $76.78 | 1,007,758 | — | — |
| 1992-08-03 | $9.27 | $77.52 | 1,344,238 | — | — |
| 1992-07-31 | $9.27 | $77.52 | 1,265,445 | — | — |
| 1992-07-30 | $9.18 | $76.78 | 1,620,712 | — | — |
| 1992-07-29 | $9.36 | $78.27 | 671,278 | — | — |
| 1992-07-28 | $9.27 | $77.52 | 2,458,547 | — | — |
| 1992-07-27 | $9.23 | $77.15 | 2,076,923 | — | — |
| 1992-07-24 | $9.18 | $76.78 | 2,181,232 | — | — |
| 1992-07-23 | $9.14 | $76.40 | 939,901 | — | — |
| 1992-07-22 | $9.09 | $76.03 | 1,760,632 | — | — |
| 1992-07-21 | $9.09 | $76.03 | 1,216,656 | — | — |
| 1992-07-20 | $9.23 | $77.15 | 1,414,898 | — | — |
| 1992-07-17 | $9.32 | $77.89 | 593,887 | — | — |
| 1992-07-16 | $9.36 | $78.27 | 2,283,858 | — | — |
| 1992-07-15 | $9.41 | $78.64 | 1,179,082 | — | — |
| 1992-07-14 | $9.45 | $79.01 | 965,417 | — | — |
| 1992-07-13 | $9.45 | $79.01 | 432,377 | — | — |
| 1992-07-10 | $9.50 | $79.39 | 797,177 | — | — |
| 1992-07-09 | $9.50 | $79.39 | 1,549,771 | — | — |
| 1992-07-08 | $9.54 | $79.76 | 652,771 | — | — |
| 1992-07-07 | $9.50 | $79.39 | 2,341,060 | — | — |
| 1992-07-06 | $9.45 | $79.01 | 1,948,219 | — | — |
| 1992-07-02 | $9.50 | $79.39 | 2,905,224 | — | — |
| 1992-07-01 | $9.45 | $79.01 | 4,725,581 | — | — |
| 1992-06-30 | $9.41 | $78.64 | 2,736,143 | — | — |
| 1992-06-29 | $9.36 | $78.27 | 810,636 | — | — |
| 1992-06-26 | $9.27 | $77.52 | 386,672 | — | — |
| 1992-06-25 | $9.32 | $77.89 | 718,665 | — | — |
| 1992-06-24 | $9.32 | $77.89 | 709,692 | — | — |
| 1992-06-23 | $9.32 | $77.89 | 1,218,058 | — | — |
| 1992-06-22 | $9.32 | $77.89 | 1,062,716 | — | — |
| 1992-06-19 | $9.27 | $77.52 | 2,151,509 | — | — |
| 1992-06-18 | $9.14 | $76.40 | 857,744 | — | — |
| 1992-06-17 | $9.09 | $76.03 | 646,602 | — | — |
| 1992-06-16 | $9.23 | $77.15 | 770,539 | — | — |
| 1992-06-15 | $9.27 | $77.52 | 764,651 | — | — |
| 1992-06-12 | $9.18 | $76.78 | 1,036,919 | — | — |
| 1992-06-11 | $9.05 | $75.66 | 634,826 | — | — |
| 1992-06-10 | $9.09 | $76.03 | 264,137 | — | — |
| 1992-06-09 | $9.18 | $76.78 | 330,592 | — | — |
| 1992-06-08 | $9.18 | $76.78 | 330,311 | — | — |
| 1992-06-05 | $9.14 | $76.40 | 603,982 | — | — |
| 1992-06-04 | $9.00 | $75.29 | 692,868 | — | — |
| 1992-06-03 | $9.09 | $76.03 | 335,639 | — | — |
| 1992-06-02 | $9.09 | $76.03 | 600,056 | — | — |
| 1992-06-01 | $9.09 | $76.03 | 565,847 | — | — |
| 1992-05-29 | $9.09 | $76.03 | 581,550 | — | — |
| 1992-05-28 | $9.18 | $76.78 | 806,711 | — | — |
| 1992-05-27 | $9.05 | $75.66 | 469,670 | — | — |
| 1992-05-26 | $9.05 | $75.66 | 463,221 | — | — |
| 1992-05-22 | $9.14 | $76.40 | 137,957 | — | — |
| 1992-05-21 | $9.18 | $76.78 | 2,161,043 | — | — |
| 1992-05-20 | $9.27 | $77.52 | 3,970,464 | — | — |
| 1992-05-19 | $9.41 | $77.67 | 1,391,345 | — | — |
| 1992-05-18 | $9.32 | $76.94 | 1,074,773 | — | — |
| 1992-05-15 | $9.32 | $76.94 | 1,213,291 | — | — |
| 1992-05-14 | $9.23 | $76.20 | 778,110 | — | — |
| 1992-05-13 | $9.23 | $76.20 | 520,703 | — | — |
| 1992-05-12 | $9.18 | $75.83 | 868,679 | — | — |
| 1992-05-11 | $9.32 | $76.94 | 557,996 | — | — |
| 1992-05-08 | $9.27 | $76.57 | 1,397,233 | — | — |
| 1992-05-07 | $9.14 | $75.46 | 689,223 | — | — |
| 1992-05-06 | $9.23 | $76.20 | 514,814 | — | — |
| 1992-05-05 | $9.32 | $76.94 | 836,433 | — | — |
| 1992-05-04 | $9.41 | $77.67 | 1,065,520 | — | — |
| 1992-05-01 | $9.27 | $76.57 | 566,688 | — | — |
| 1992-04-30 | $9.36 | $77.30 | 3,033,087 | — | — |
| 1992-04-29 | $9.14 | $75.46 | 669,034 | — | — |
| 1992-04-28 | $9.14 | $75.46 | 657,258 | — | — |
| 1992-04-27 | $9.00 | $74.36 | 2,013,552 | — | — |
| 1992-04-24 | $9.00 | $74.36 | 704,645 | — | — |
| 1992-04-23 | $9.18 | $75.83 | 629,498 | — | — |
| 1992-04-22 | $9.18 | $75.83 | 1,150,762 | — | — |
| 1992-04-21 | $9.05 | $74.73 | 798,018 | — | — |
| 1992-04-20 | $9.00 | $74.36 | 839,518 | — | — |
| 1992-04-16 | $9.27 | $76.57 | 1,470,137 | — | — |
| 1992-04-15 | $9.18 | $75.83 | 814,001 | — | — |
| 1992-04-14 | $9.09 | $75.09 | 573,698 | — | — |
| 1992-04-13 | $9.18 | $75.83 | 1,537,433 | — | — |
| 1992-04-10 | $9.27 | $76.57 | 2,998,037 | — | — |
| 1992-04-09 | $9.09 | $75.09 | 918,030 | — | — |
| 1992-04-08 | $8.92 | $73.62 | 776,428 | — | — |
| 1992-04-07 | $8.87 | $73.25 | 943,826 | — | — |
| 1992-04-06 | $8.92 | $73.62 | 972,708 | — | — |
| 1992-04-03 | $9.00 | $74.36 | 763,810 | — | — |
| 1992-04-02 | $9.09 | $75.09 | 2,682,026 | — | — |
| 1992-04-01 | $8.87 | $73.25 | 1,137,863 | — | — |
| 1992-03-31 | $8.78 | $72.52 | 1,313,954 | — | — |
| 1992-03-30 | $8.65 | $71.41 | 496,308 | — | — |
| 1992-03-27 | $8.65 | $71.41 | 436,022 | — | — |
| 1992-03-26 | $8.65 | $71.41 | 340,686 | — | — |
| 1992-03-25 | $8.60 | $71.05 | 960,650 | — | — |
| 1992-03-24 | $8.65 | $71.41 | 506,963 | — | — |
| 1992-03-23 | $8.65 | $71.41 | 1,163,099 | — | — |
| 1992-03-20 | $8.74 | $72.15 | 1,698,663 | — | — |
| 1992-03-19 | $8.56 | $70.68 | 940,742 | — | — |
| 1992-03-18 | $8.51 | $70.31 | 1,474,904 | — | — |
| 1992-03-17 | $8.51 | $70.31 | 1,994,766 | — | — |
| 1992-03-16 | $8.60 | $71.05 | 525,470 | — | — |
| 1992-03-13 | $8.56 | $70.68 | 458,454 | — | — |
| 1992-03-12 | $8.56 | $70.68 | 930,928 | — | — |
| 1992-03-11 | $8.60 | $71.05 | 467,988 | — | — |
| 1992-03-10 | $8.69 | $71.78 | 2,340,779 | — | — |
| 1992-03-09 | $8.60 | $71.05 | 679,970 | — | — |
| 1992-03-06 | $8.51 | $70.31 | 1,342,555 | — | — |
| 1992-03-05 | $8.65 | $71.41 | 649,126 | — | — |
| 1992-03-04 | $8.60 | $71.05 | 787,644 | — | — |
| 1992-03-03 | $8.60 | $71.05 | 1,318,441 | — | — |
| 1992-03-02 | $8.60 | $71.05 | 656,416 | — | — |
| 1992-02-28 | $8.74 | $72.15 | 991,494 | — | — |
| 1992-02-27 | $8.74 | $72.15 | 2,138,611 | — | — |
| 1992-02-26 | $8.69 | $71.78 | 877,652 | — | — |
| 1992-02-25 | $8.60 | $71.05 | 754,276 | — | — |
| 1992-02-24 | $8.47 | $69.94 | 468,829 | — | — |
| 1992-02-21 | $8.47 | $69.94 | 1,272,455 | — | — |
| 1992-02-20 | $8.60 | $71.05 | 1,417,422 | — | — |
| 1992-02-19 | $8.65 | $70.46 | 3,900,364 | — | — |
| 1992-02-18 | $8.60 | $70.09 | 1,089,634 | — | — |
| 1992-02-14 | $8.83 | $71.91 | 697,916 | — | — |
| 1992-02-13 | $8.69 | $70.82 | 810,917 | — | — |
| 1992-02-12 | $8.83 | $71.91 | 722,591 | — | — |
| 1992-02-11 | $8.87 | $72.27 | 527,152 | — | — |
| 1992-02-10 | $8.65 | $70.46 | 811,478 | — | — |
| 1992-02-07 | $8.47 | $69.00 | 1,175,156 | — | — |
| 1992-02-06 | $8.56 | $69.73 | 543,696 | — | — |
| 1992-02-05 | $8.65 | $70.46 | 669,034 | — | — |
| 1992-02-04 | $8.56 | $69.73 | 533,882 | — | — |
| 1992-02-03 | $8.60 | $70.09 | 767,735 | — | — |
| 1992-01-31 | $8.69 | $70.82 | 526,311 | — | — |
| 1992-01-30 | $8.60 | $70.09 | 1,088,232 | — | — |
| 1992-01-29 | $8.56 | $69.73 | 919,992 | — | — |
| 1992-01-28 | $8.60 | $70.09 | 676,044 | — | — |
| 1992-01-27 | $8.56 | $69.73 | 1,523,133 | — | — |
| 1992-01-24 | $8.56 | $69.73 | 1,372,278 | — | — |
| 1992-01-23 | $8.56 | $69.73 | 1,153,566 | — | — |
| 1992-01-22 | $8.60 | $70.09 | 906,814 | — | — |
| 1992-01-21 | $8.43 | $68.64 | 1,763,996 | — | — |
| 1992-01-20 | $8.43 | $68.64 | 2,150,668 | — | — |
| 1992-01-17 | $8.11 | $66.10 | 4,624,918 | — | — |
| 1992-01-16 | $8.29 | $67.55 | 2,092,345 | — | — |
| 1992-01-15 | $8.51 | $69.37 | 2,241,798 | — | — |
| 1992-01-14 | $8.65 | $70.46 | 1,576,409 | — | — |
| 1992-01-13 | $8.51 | $69.37 | 2,490,232 | — | — |
| 1992-01-10 | $8.60 | $70.09 | 1,795,401 | — | — |
| 1992-01-09 | $8.83 | $71.91 | 1,614,824 | — | — |
| 1992-01-08 | $9.09 | $74.09 | 1,645,387 | — | — |
| 1992-01-07 | $9.09 | $74.09 | 757,360 | — | — |
| 1992-01-06 | $9.09 | $74.09 | 845,967 | — | — |
| 1992-01-03 | $9.18 | $74.81 | 1,549,771 | — | — |
| 1992-01-02 | $9.09 | $74.09 | 1,218,618 | — | — |