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 | $18.63 | $27.25 | 35,200 | — | — |
| 1992-12-30 | $18.69 | $27.34 | 37,200 | — | — |
| 1992-12-29 | $18.63 | $27.25 | 41,200 | — | — |
| 1992-12-28 | $18.50 | $27.07 | 54,200 | — | — |
| 1992-12-24 | $18.50 | $27.07 | 68,600 | — | — |
| 1992-12-23 | $18.38 | $26.89 | 68,800 | — | — |
| 1992-12-22 | $18.13 | $26.52 | 57,400 | — | — |
| 1992-12-21 | $18.00 | $26.34 | 123,200 | — | — |
| 1992-12-18 | $17.94 | $26.25 | 115,400 | — | — |
| 1992-12-17 | $17.94 | $26.25 | 94,400 | — | — |
| 1992-12-16 | $18.00 | $26.34 | 334,000 | — | — |
| 1992-12-15 | $18.13 | $26.52 | 294,600 | — | — |
| 1992-12-14 | $18.81 | $27.53 | 137,600 | — | — |
| 1992-12-11 | $18.88 | $27.62 | 32,800 | — | — |
| 1992-12-10 | $18.81 | $27.53 | 47,200 | — | — |
| 1992-12-09 | $18.88 | $27.62 | 198,000 | — | — |
| 1992-12-08 | $18.19 | $26.61 | 208,000 | — | — |
| 1992-12-07 | $17.63 | $25.79 | 320,800 | — | — |
| 1992-12-04 | $18.25 | $26.70 | 240,600 | — | — |
| 1992-12-03 | $19.63 | $28.72 | 23,600 | — | — |
| 1992-12-02 | $19.56 | $28.62 | 42,200 | — | — |
| 1992-12-01 | $19.63 | $28.72 | 39,400 | — | — |
| 1992-11-30 | $19.69 | $28.81 | 18,600 | — | — |
| 1992-11-27 | $19.75 | $28.90 | 10,800 | — | — |
| 1992-11-25 | $19.81 | $28.99 | 33,600 | — | — |
| 1992-11-24 | $19.81 | $28.99 | 49,200 | — | — |
| 1992-11-23 | $20.00 | $29.26 | 27,200 | — | — |
| 1992-11-20 | $19.94 | $29.17 | 22,000 | — | — |
| 1992-11-19 | $20.00 | $29.26 | 19,000 | — | — |
| 1992-11-18 | $20.06 | $29.36 | 20,800 | — | — |
| 1992-11-17 | $19.94 | $29.17 | 23,200 | — | — |
| 1992-11-16 | $19.81 | $28.99 | 37,400 | — | — |
| 1992-11-13 | $19.75 | $28.90 | 21,800 | — | — |
| 1992-11-12 | $19.63 | $28.72 | 84,600 | — | — |
| 1992-11-11 | $19.69 | $28.81 | 14,200 | — | — |
| 1992-11-10 | $19.69 | $28.81 | 702,400 | — | — |
| 1992-11-09 | $19.63 | $28.72 | 23,800 | — | — |
| 1992-11-06 | $19.75 | $28.90 | 12,200 | — | — |
| 1992-11-05 | $19.69 | $28.81 | 24,000 | — | — |
| 1992-11-04 | $19.81 | $28.99 | 37,800 | — | — |
| 1992-11-03 | $19.88 | $28.67 | 166,400 | — | — |
| 1992-11-02 | $20.50 | $29.57 | 57,000 | — | — |
| 1992-10-30 | $20.44 | $29.48 | 40,600 | — | — |
| 1992-10-29 | $20.38 | $29.39 | 23,600 | — | — |
| 1992-10-28 | $20.38 | $29.39 | 36,200 | — | — |
| 1992-10-27 | $20.38 | $29.39 | 160,600 | — | — |
| 1992-10-26 | $20.25 | $29.21 | 40,400 | — | — |
| 1992-10-23 | $20.44 | $29.48 | 22,200 | — | — |
| 1992-10-22 | $20.44 | $29.48 | 17,200 | — | — |
| 1992-10-21 | $20.38 | $29.39 | 76,600 | — | — |
| 1992-10-20 | $20.56 | $29.66 | 16,800 | — | — |
| 1992-10-19 | $20.56 | $29.66 | 11,800 | — | — |
| 1992-10-16 | $20.56 | $29.66 | 18,400 | — | — |
| 1992-10-15 | $20.63 | $29.75 | 19,600 | — | — |
| 1992-10-14 | $20.56 | $29.66 | 25,000 | — | — |
| 1992-10-13 | $20.56 | $29.66 | 25,600 | — | — |
| 1992-10-12 | $20.56 | $29.66 | 11,400 | — | — |
| 1992-10-09 | $20.56 | $29.66 | 18,600 | — | — |
| 1992-10-08 | $20.63 | $29.75 | 25,400 | — | — |
| 1992-10-07 | $20.56 | $29.66 | 22,200 | — | — |
| 1992-10-06 | $20.50 | $29.57 | 23,800 | — | — |
| 1992-10-05 | $20.50 | $29.57 | 46,200 | — | — |
| 1992-10-02 | $20.75 | $29.93 | 17,000 | — | — |
| 1992-10-01 | $21.00 | $30.29 | 60,200 | — | — |
| 1992-09-30 | $20.88 | $30.11 | 43,400 | — | — |
| 1992-09-29 | $20.69 | $29.84 | 46,200 | — | — |
| 1992-09-28 | $20.63 | $29.75 | 90,000 | — | — |
| 1992-09-25 | $20.56 | $29.66 | 116,000 | — | — |
| 1992-09-24 | $20.69 | $29.84 | 24,600 | — | — |
| 1992-09-23 | $20.63 | $29.75 | 32,400 | — | — |
| 1992-09-22 | $20.63 | $29.75 | 39,000 | — | — |
| 1992-09-21 | $20.75 | $29.93 | 31,800 | — | — |
| 1992-09-18 | $20.88 | $30.11 | 99,800 | — | — |
| 1992-09-17 | $20.63 | $29.75 | 47,000 | — | — |
| 1992-09-16 | $20.63 | $29.75 | 199,800 | — | — |
| 1992-09-15 | $20.63 | $29.75 | 47,000 | — | — |
| 1992-09-14 | $20.75 | $29.93 | 134,000 | — | — |
| 1992-09-11 | $21.00 | $30.29 | 215,400 | — | — |
| 1992-09-10 | $21.31 | $30.74 | 34,400 | — | — |
| 1992-09-09 | $21.31 | $30.74 | 64,800 | — | — |
| 1992-09-08 | $21.13 | $30.47 | 33,200 | — | — |
| 1992-09-04 | $21.00 | $30.29 | 19,200 | — | — |
| 1992-09-03 | $20.75 | $29.93 | 43,200 | — | — |
| 1992-09-02 | $20.75 | $29.93 | 27,600 | — | — |
| 1992-09-01 | $20.81 | $30.02 | 20,400 | — | — |
| 1992-08-31 | $21.00 | $30.29 | 47,600 | — | — |
| 1992-08-28 | $21.06 | $30.38 | 27,800 | — | — |
| 1992-08-27 | $21.25 | $30.65 | 14,200 | — | — |
| 1992-08-26 | $21.19 | $30.56 | 40,800 | — | — |
| 1992-08-25 | $21.13 | $30.47 | 98,200 | — | — |
| 1992-08-24 | $21.31 | $30.74 | 66,200 | — | — |
| 1992-08-21 | $21.25 | $30.65 | 18,800 | — | — |
| 1992-08-20 | $21.31 | $30.74 | 57,400 | — | — |
| 1992-08-19 | $21.25 | $30.65 | 91,800 | — | — |
| 1992-08-18 | $21.31 | $30.74 | 81,400 | — | — |
| 1992-08-17 | $21.31 | $30.74 | 60,600 | — | — |
| 1992-08-14 | $21.31 | $30.74 | 14,000 | — | — |
| 1992-08-13 | $21.25 | $30.65 | 28,800 | — | — |
| 1992-08-12 | $21.06 | $30.38 | 29,600 | — | — |
| 1992-08-11 | $21.13 | $30.47 | 28,200 | — | — |
| 1992-08-10 | $21.06 | $30.38 | 22,000 | — | — |
| 1992-08-07 | $21.13 | $30.47 | 109,200 | — | — |
| 1992-08-06 | $21.19 | $30.56 | 54,800 | — | — |
| 1992-08-05 | $21.56 | $31.10 | 137,000 | — | — |
| 1992-08-04 | $21.81 | $31.46 | 129,000 | — | — |
| 1992-08-03 | $21.94 | $31.24 | 47,200 | — | — |
| 1992-07-31 | $22.31 | $31.77 | 34,200 | — | — |
| 1992-07-30 | $22.00 | $31.32 | 182,600 | — | — |
| 1992-07-29 | $21.69 | $30.88 | 158,200 | — | — |
| 1992-07-28 | $21.63 | $30.79 | 149,200 | — | — |
| 1992-07-27 | $20.94 | $29.81 | 31,800 | — | — |
| 1992-07-24 | $20.75 | $29.55 | 17,000 | — | — |
| 1992-07-23 | $20.50 | $29.19 | 26,600 | — | — |
| 1992-07-22 | $20.69 | $29.46 | 25,400 | — | — |
| 1992-07-21 | $20.69 | $29.46 | 20,800 | — | — |
| 1992-07-20 | $20.69 | $29.46 | 71,000 | — | — |
| 1992-07-17 | $20.63 | $29.37 | 42,200 | — | — |
| 1992-07-16 | $20.69 | $29.46 | 42,400 | — | — |
| 1992-07-15 | $20.44 | $29.10 | 34,600 | — | — |
| 1992-07-14 | $20.38 | $29.01 | 34,400 | — | — |
| 1992-07-13 | $20.25 | $28.83 | 37,200 | — | — |
| 1992-07-10 | $20.13 | $28.66 | 24,600 | — | — |
| 1992-07-09 | $19.94 | $28.39 | 38,200 | — | — |
| 1992-07-08 | $19.94 | $28.39 | 23,800 | — | — |
| 1992-07-07 | $19.94 | $28.39 | 24,200 | — | — |
| 1992-07-06 | $20.00 | $28.48 | 26,200 | — | — |
| 1992-07-02 | $20.06 | $28.57 | 40,400 | — | — |
| 1992-07-01 | $19.94 | $28.39 | 34,000 | — | — |
| 1992-06-30 | $19.88 | $28.30 | 26,800 | — | — |
| 1992-06-29 | $19.81 | $28.21 | 24,400 | — | — |
| 1992-06-26 | $19.88 | $28.30 | 30,600 | — | — |
| 1992-06-25 | $19.75 | $28.12 | 24,600 | — | — |
| 1992-06-24 | $19.81 | $28.21 | 90,400 | — | — |
| 1992-06-23 | $19.63 | $27.94 | 202,000 | — | — |
| 1992-06-22 | $19.63 | $27.94 | 35,200 | — | — |
| 1992-06-19 | $19.50 | $27.77 | 29,600 | — | — |
| 1992-06-18 | $19.44 | $27.68 | 16,400 | — | — |
| 1992-06-17 | $19.44 | $27.68 | 25,600 | — | — |
| 1992-06-16 | $19.44 | $27.68 | 20,000 | — | — |
| 1992-06-15 | $19.38 | $27.59 | 37,000 | — | — |
| 1992-06-12 | $19.25 | $27.41 | 48,400 | — | — |
| 1992-06-11 | $19.25 | $27.41 | 15,000 | — | — |
| 1992-06-10 | $19.38 | $27.59 | 35,200 | — | — |
| 1992-06-09 | $19.50 | $27.77 | 50,400 | — | — |
| 1992-06-08 | $19.50 | $27.77 | 35,800 | — | — |
| 1992-06-05 | $19.50 | $27.77 | 32,000 | — | — |
| 1992-06-04 | $19.44 | $27.68 | 28,600 | — | — |
| 1992-06-03 | $19.38 | $27.59 | 22,000 | — | — |
| 1992-06-02 | $19.25 | $27.41 | 22,800 | — | — |
| 1992-06-01 | $19.00 | $27.05 | 41,800 | — | — |
| 1992-05-29 | $18.94 | $26.96 | 173,600 | — | — |
| 1992-05-28 | $19.00 | $27.05 | 51,200 | — | — |
| 1992-05-27 | $19.06 | $27.14 | 24,600 | — | — |
| 1992-05-26 | $19.13 | $27.23 | 30,400 | — | — |
| 1992-05-22 | $19.38 | $27.59 | 31,200 | — | — |
| 1992-05-21 | $19.56 | $27.85 | 148,000 | — | — |
| 1992-05-20 | $19.44 | $27.68 | 40,400 | — | — |
| 1992-05-19 | $19.06 | $27.14 | 32,000 | — | — |
| 1992-05-18 | $19.13 | $27.23 | 44,200 | — | — |
| 1992-05-15 | $18.94 | $26.96 | 82,600 | — | — |
| 1992-05-14 | $18.81 | $26.79 | 75,400 | — | — |
| 1992-05-13 | $18.75 | $26.70 | 207,000 | — | — |
| 1992-05-12 | $18.44 | $26.25 | 70,200 | — | — |
| 1992-05-11 | $18.69 | $26.61 | 166,200 | — | — |
| 1992-05-08 | $18.44 | $26.25 | 36,200 | — | — |
| 1992-05-07 | $18.44 | $26.25 | 17,800 | — | — |
| 1992-05-06 | $18.44 | $26.25 | 56,000 | — | — |
| 1992-05-05 | $18.44 | $26.25 | 92,600 | — | — |
| 1992-05-04 | $18.69 | $26.21 | 53,200 | — | — |
| 1992-05-01 | $18.50 | $25.95 | 57,400 | — | — |
| 1992-04-30 | $18.50 | $25.95 | 56,200 | — | — |
| 1992-04-29 | $18.75 | $26.30 | 40,200 | — | — |
| 1992-04-28 | $18.69 | $26.21 | 48,800 | — | — |
| 1992-04-27 | $18.88 | $26.47 | 39,600 | — | — |
| 1992-04-24 | $18.81 | $26.38 | 24,600 | — | — |
| 1992-04-23 | $18.88 | $26.47 | 18,600 | — | — |
| 1992-04-22 | $18.81 | $26.38 | 16,800 | — | — |
| 1992-04-21 | $18.75 | $26.30 | 43,600 | — | — |
| 1992-04-20 | $18.88 | $26.47 | 34,400 | — | — |
| 1992-04-16 | $18.94 | $26.56 | 43,200 | — | — |
| 1992-04-15 | $18.94 | $26.56 | 33,000 | — | — |
| 1992-04-14 | $18.94 | $26.56 | 61,600 | — | — |
| 1992-04-13 | $18.69 | $26.21 | 32,200 | — | — |
| 1992-04-10 | $18.75 | $26.30 | 25,600 | — | — |
| 1992-04-09 | $18.56 | $26.03 | 46,400 | — | — |
| 1992-04-08 | $18.38 | $25.77 | 27,000 | — | — |
| 1992-04-07 | $18.44 | $25.86 | 17,600 | — | — |
| 1992-04-06 | $18.38 | $25.77 | 26,200 | — | — |
| 1992-04-03 | $18.25 | $25.60 | 19,000 | — | — |
| 1992-04-02 | $18.19 | $25.51 | 40,600 | — | — |
| 1992-04-01 | $18.19 | $25.51 | 18,800 | — | — |
| 1992-03-31 | $18.13 | $25.42 | 40,800 | — | — |
| 1992-03-30 | $18.13 | $25.42 | 23,600 | — | — |
| 1992-03-27 | $18.13 | $25.42 | 30,600 | — | — |
| 1992-03-26 | $18.13 | $25.42 | 43,400 | — | — |
| 1992-03-25 | $18.13 | $25.42 | 27,200 | — | — |
| 1992-03-24 | $18.13 | $25.42 | 18,000 | — | — |
| 1992-03-23 | $18.13 | $25.42 | 36,000 | — | — |
| 1992-03-20 | $18.13 | $25.42 | 27,400 | — | — |
| 1992-03-19 | $18.06 | $25.33 | 28,400 | — | — |
| 1992-03-18 | $18.06 | $25.33 | 44,400 | — | — |
| 1992-03-17 | $17.88 | $25.07 | 29,000 | — | — |
| 1992-03-16 | $17.81 | $24.98 | 31,400 | — | — |
| 1992-03-13 | $17.69 | $24.81 | 36,200 | — | — |
| 1992-03-12 | $17.75 | $24.89 | 29,000 | — | — |
| 1992-03-11 | $17.75 | $24.89 | 28,400 | — | — |
| 1992-03-10 | $17.88 | $25.07 | 34,400 | — | — |
| 1992-03-09 | $17.88 | $25.07 | 27,800 | — | — |
| 1992-03-06 | $18.00 | $25.25 | 26,000 | — | — |
| 1992-03-05 | $18.00 | $25.25 | 16,400 | — | — |
| 1992-03-04 | $18.06 | $25.33 | 48,800 | — | — |
| 1992-03-03 | $18.06 | $25.33 | 16,000 | — | — |
| 1992-03-02 | $18.00 | $25.25 | 42,200 | — | — |
| 1992-02-28 | $18.06 | $25.33 | 21,000 | — | — |
| 1992-02-27 | $17.94 | $25.16 | 32,200 | — | — |
| 1992-02-26 | $18.00 | $25.25 | 76,600 | — | — |
| 1992-02-25 | $17.94 | $25.16 | 53,200 | — | — |
| 1992-02-24 | $17.88 | $25.07 | 23,200 | — | — |
| 1992-02-21 | $17.94 | $25.16 | 30,000 | — | — |
| 1992-02-20 | $17.94 | $25.16 | 29,800 | — | — |
| 1992-02-19 | $17.94 | $25.16 | 24,600 | — | — |
| 1992-02-18 | $17.94 | $25.16 | 91,400 | — | — |
| 1992-02-14 | $17.94 | $25.16 | 74,000 | — | — |
| 1992-02-13 | $17.88 | $25.07 | 97,600 | — | — |
| 1992-02-12 | $17.75 | $24.89 | 36,600 | — | — |
| 1992-02-11 | $17.75 | $24.89 | 38,200 | — | — |
| 1992-02-10 | $17.81 | $24.98 | 49,800 | — | — |
| 1992-02-07 | $17.81 | $24.98 | 85,200 | — | — |
| 1992-02-06 | $17.88 | $25.07 | 67,400 | — | — |
| 1992-02-05 | $18.25 | $25.20 | 26,800 | — | — |
| 1992-02-04 | $18.38 | $25.38 | 33,800 | — | — |
| 1992-02-03 | $18.38 | $25.38 | 58,800 | — | — |
| 1992-01-31 | $18.31 | $25.29 | 35,600 | — | — |
| 1992-01-30 | $18.25 | $25.20 | 27,400 | — | — |
| 1992-01-29 | $18.25 | $25.20 | 33,400 | — | — |
| 1992-01-28 | $18.31 | $25.29 | 35,000 | — | — |
| 1992-01-27 | $18.31 | $25.29 | 46,800 | — | — |
| 1992-01-24 | $18.44 | $25.46 | 36,600 | — | — |
| 1992-01-23 | $18.25 | $25.20 | 28,800 | — | — |
| 1992-01-22 | $18.19 | $25.12 | 34,800 | — | — |
| 1992-01-21 | $18.19 | $25.12 | 53,400 | — | — |
| 1992-01-20 | $18.19 | $25.12 | 59,200 | — | — |
| 1992-01-17 | $18.13 | $25.03 | 43,000 | — | — |
| 1992-01-16 | $18.13 | $25.03 | 73,600 | — | — |
| 1992-01-15 | $18.25 | $25.20 | 44,200 | — | — |
| 1992-01-14 | $18.13 | $25.03 | 50,800 | — | — |
| 1992-01-13 | $18.19 | $25.12 | 34,200 | — | — |
| 1992-01-10 | $18.38 | $25.38 | 32,400 | — | — |
| 1992-01-09 | $18.44 | $25.46 | 48,400 | — | — |
| 1992-01-08 | $18.50 | $25.55 | 63,000 | — | — |
| 1992-01-07 | $18.50 | $25.55 | 31,600 | — | — |
| 1992-01-06 | $18.50 | $25.55 | 53,600 | — | — |
| 1992-01-03 | $18.50 | $25.55 | 40,800 | — | — |
| 1992-01-02 | $18.44 | $25.46 | 77,800 | — | — |