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 | $16.94 | $25.10 | 12,600 | — | — |
| 1992-12-30 | $16.94 | $25.10 | 29,000 | — | — |
| 1992-12-29 | $17.00 | $25.19 | 20,600 | — | — |
| 1992-12-28 | $16.94 | $25.10 | 20,800 | — | — |
| 1992-12-24 | $16.94 | $25.10 | 18,800 | — | — |
| 1992-12-23 | $16.88 | $25.01 | 28,400 | — | — |
| 1992-12-22 | $16.88 | $25.01 | 33,600 | — | — |
| 1992-12-21 | $16.69 | $24.73 | 13,600 | — | — |
| 1992-12-18 | $16.69 | $24.73 | 21,800 | — | — |
| 1992-12-17 | $16.38 | $24.27 | 91,000 | — | — |
| 1992-12-16 | $16.31 | $24.17 | 24,400 | — | — |
| 1992-12-15 | $16.38 | $24.27 | 21,400 | — | — |
| 1992-12-14 | $16.38 | $24.27 | 13,800 | — | — |
| 1992-12-11 | $16.31 | $24.17 | 13,600 | — | — |
| 1992-12-10 | $16.19 | $23.99 | 43,600 | — | — |
| 1992-12-09 | $16.31 | $24.17 | 14,200 | — | — |
| 1992-12-08 | $16.31 | $24.17 | 24,600 | — | — |
| 1992-12-07 | $16.44 | $24.36 | 34,400 | — | — |
| 1992-12-04 | $16.31 | $24.17 | 32,400 | — | — |
| 1992-12-03 | $16.44 | $24.36 | 49,000 | — | — |
| 1992-12-02 | $16.31 | $24.17 | 23,600 | — | — |
| 1992-12-01 | $16.25 | $24.08 | 66,800 | — | — |
| 1992-11-30 | $16.00 | $23.71 | 33,400 | — | — |
| 1992-11-27 | $16.06 | $23.80 | 4,800 | — | — |
| 1992-11-25 | $16.06 | $23.80 | 31,400 | — | — |
| 1992-11-24 | $16.13 | $23.90 | 23,200 | — | — |
| 1992-11-23 | $16.25 | $24.08 | 20,800 | — | — |
| 1992-11-20 | $16.31 | $24.17 | 48,600 | — | — |
| 1992-11-19 | $16.31 | $24.17 | 30,600 | — | — |
| 1992-11-18 | $16.31 | $24.17 | 20,800 | — | — |
| 1992-11-17 | $16.31 | $24.17 | 36,000 | — | — |
| 1992-11-16 | $16.19 | $23.99 | 50,200 | — | — |
| 1992-11-13 | $16.19 | $23.99 | 63,400 | — | — |
| 1992-11-12 | $16.25 | $24.08 | 9,200 | — | — |
| 1992-11-11 | $16.19 | $23.99 | 27,600 | — | — |
| 1992-11-10 | $16.19 | $23.99 | 103,200 | — | — |
| 1992-11-09 | $16.25 | $24.08 | 178,400 | — | — |
| 1992-11-06 | $16.50 | $24.45 | 31,600 | — | — |
| 1992-11-05 | $16.56 | $24.55 | 37,200 | — | — |
| 1992-11-04 | $16.75 | $24.82 | 8,400 | — | — |
| 1992-11-03 | $16.75 | $24.82 | 32,600 | — | — |
| 1992-11-02 | $16.81 | $24.92 | 174,400 | — | — |
| 1992-10-30 | $16.94 | $25.10 | 49,400 | — | — |
| 1992-10-29 | $17.19 | $25.47 | 12,000 | — | — |
| 1992-10-28 | $17.31 | $25.66 | 25,800 | — | — |
| 1992-10-27 | $17.38 | $25.75 | 157,000 | — | — |
| 1992-10-26 | $17.25 | $25.56 | 168,200 | — | — |
| 1992-10-23 | $17.19 | $25.13 | 113,800 | — | — |
| 1992-10-22 | $17.00 | $24.85 | 47,000 | — | — |
| 1992-10-21 | $17.38 | $25.40 | 25,400 | — | — |
| 1992-10-20 | $17.50 | $25.58 | 44,400 | — | — |
| 1992-10-19 | $17.81 | $26.04 | 26,600 | — | — |
| 1992-10-16 | $17.94 | $26.22 | 10,200 | — | — |
| 1992-10-15 | $17.88 | $26.13 | 16,200 | — | — |
| 1992-10-14 | $17.94 | $26.22 | 16,200 | — | — |
| 1992-10-13 | $17.94 | $26.22 | 9,200 | — | — |
| 1992-10-12 | $17.94 | $26.22 | 14,600 | — | — |
| 1992-10-09 | $17.94 | $26.22 | 26,200 | — | — |
| 1992-10-08 | $17.88 | $26.13 | 12,000 | — | — |
| 1992-10-07 | $17.81 | $26.04 | 16,000 | — | — |
| 1992-10-06 | $17.81 | $26.04 | 12,200 | — | — |
| 1992-10-05 | $17.81 | $26.04 | 23,000 | — | — |
| 1992-10-02 | $17.81 | $26.04 | 15,000 | — | — |
| 1992-10-01 | $17.81 | $26.04 | 14,800 | — | — |
| 1992-09-30 | $17.81 | $26.04 | 15,600 | — | — |
| 1992-09-29 | $17.81 | $26.04 | 18,000 | — | — |
| 1992-09-28 | $17.75 | $25.95 | 24,200 | — | — |
| 1992-09-25 | $17.63 | $25.77 | 25,600 | — | — |
| 1992-09-24 | $17.63 | $25.77 | 14,400 | — | — |
| 1992-09-23 | $17.50 | $25.58 | 21,400 | — | — |
| 1992-09-22 | $17.44 | $25.49 | 18,800 | — | — |
| 1992-09-21 | $17.63 | $25.77 | 13,200 | — | — |
| 1992-09-18 | $17.50 | $25.58 | 36,000 | — | — |
| 1992-09-17 | $17.50 | $25.58 | 26,200 | — | — |
| 1992-09-16 | $17.56 | $25.68 | 20,000 | — | — |
| 1992-09-15 | $17.69 | $25.86 | 21,800 | — | — |
| 1992-09-14 | $17.81 | $26.04 | 21,200 | — | — |
| 1992-09-11 | $18.00 | $26.31 | 25,800 | — | — |
| 1992-09-10 | $17.81 | $26.04 | 28,200 | — | — |
| 1992-09-09 | $17.56 | $25.68 | 14,600 | — | — |
| 1992-09-08 | $17.50 | $25.58 | 14,200 | — | — |
| 1992-09-04 | $17.44 | $25.49 | 23,600 | — | — |
| 1992-09-03 | $17.50 | $25.58 | 27,400 | — | — |
| 1992-09-02 | $17.38 | $25.40 | 30,400 | — | — |
| 1992-09-01 | $17.25 | $25.22 | 28,200 | — | — |
| 1992-08-31 | $17.19 | $25.13 | 28,200 | — | — |
| 1992-08-28 | $17.19 | $25.13 | 22,600 | — | — |
| 1992-08-27 | $17.19 | $25.13 | 16,200 | — | — |
| 1992-08-26 | $17.06 | $24.94 | 28,200 | — | — |
| 1992-08-25 | $17.13 | $25.04 | 18,800 | — | — |
| 1992-08-24 | $17.19 | $25.13 | 34,600 | — | — |
| 1992-08-21 | $17.19 | $25.13 | 127,000 | — | — |
| 1992-08-20 | $17.19 | $25.13 | 23,000 | — | — |
| 1992-08-19 | $17.19 | $25.13 | 54,600 | — | — |
| 1992-08-18 | $17.13 | $25.04 | 196,200 | — | — |
| 1992-08-17 | $17.13 | $25.04 | 67,400 | — | — |
| 1992-08-14 | $17.06 | $24.94 | 25,600 | — | — |
| 1992-08-13 | $17.00 | $24.85 | 15,600 | — | — |
| 1992-08-12 | $16.94 | $24.76 | 34,200 | — | — |
| 1992-08-11 | $17.00 | $24.85 | 58,400 | — | — |
| 1992-08-10 | $17.25 | $25.22 | 29,800 | — | — |
| 1992-08-07 | $17.75 | $25.95 | 83,600 | — | — |
| 1992-08-06 | $17.75 | $25.95 | 15,800 | — | — |
| 1992-08-05 | $17.81 | $26.04 | 23,400 | — | — |
| 1992-08-04 | $17.81 | $26.04 | 17,000 | — | — |
| 1992-08-03 | $17.81 | $26.04 | 99,600 | — | — |
| 1992-07-31 | $17.88 | $26.13 | 25,200 | — | — |
| 1992-07-30 | $17.81 | $26.04 | 22,000 | — | — |
| 1992-07-29 | $17.81 | $26.04 | 32,800 | — | — |
| 1992-07-28 | $17.75 | $25.95 | 317,600 | — | — |
| 1992-07-27 | $17.75 | $25.95 | 271,000 | — | — |
| 1992-07-24 | $17.81 | $25.70 | 32,200 | — | — |
| 1992-07-23 | $17.75 | $25.61 | 12,800 | — | — |
| 1992-07-22 | $17.75 | $25.61 | 70,000 | — | — |
| 1992-07-21 | $17.75 | $25.61 | 15,800 | — | — |
| 1992-07-20 | $17.81 | $25.70 | 23,600 | — | — |
| 1992-07-17 | $17.94 | $25.88 | 45,000 | — | — |
| 1992-07-16 | $18.06 | $26.06 | 159,000 | — | — |
| 1992-07-15 | $18.00 | $25.97 | 26,400 | — | — |
| 1992-07-14 | $17.94 | $25.88 | 75,200 | — | — |
| 1992-07-13 | $18.00 | $25.97 | 20,800 | — | — |
| 1992-07-10 | $18.06 | $26.06 | 21,000 | — | — |
| 1992-07-09 | $18.06 | $26.06 | 28,600 | — | — |
| 1992-07-08 | $17.63 | $25.43 | 29,400 | — | — |
| 1992-07-07 | $17.56 | $25.34 | 26,400 | — | — |
| 1992-07-06 | $17.38 | $25.07 | 60,000 | — | — |
| 1992-07-02 | $17.25 | $24.89 | 28,200 | — | — |
| 1992-07-01 | $17.00 | $24.53 | 25,200 | — | — |
| 1992-06-30 | $16.88 | $24.35 | 25,200 | — | — |
| 1992-06-29 | $16.88 | $24.35 | 12,200 | — | — |
| 1992-06-26 | $16.81 | $24.26 | 19,200 | — | — |
| 1992-06-25 | $16.88 | $24.35 | 15,600 | — | — |
| 1992-06-24 | $16.88 | $24.35 | 16,600 | — | — |
| 1992-06-23 | $16.81 | $24.26 | 16,200 | — | — |
| 1992-06-22 | $16.81 | $24.26 | 17,800 | — | — |
| 1992-06-19 | $16.88 | $24.35 | 33,400 | — | — |
| 1992-06-18 | $16.81 | $24.26 | 32,200 | — | — |
| 1992-06-17 | $16.88 | $24.35 | 31,400 | — | — |
| 1992-06-16 | $16.88 | $24.35 | 25,600 | — | — |
| 1992-06-15 | $16.94 | $24.44 | 37,000 | — | — |
| 1992-06-12 | $17.13 | $24.71 | 21,600 | — | — |
| 1992-06-11 | $17.13 | $24.71 | 19,400 | — | — |
| 1992-06-10 | $17.06 | $24.62 | 24,800 | — | — |
| 1992-06-09 | $16.94 | $24.44 | 28,200 | — | — |
| 1992-06-08 | $17.13 | $24.71 | 16,800 | — | — |
| 1992-06-05 | $16.94 | $24.44 | 35,600 | — | — |
| 1992-06-04 | $16.88 | $24.35 | 37,200 | — | — |
| 1992-06-03 | $17.19 | $24.80 | 29,400 | — | — |
| 1992-06-02 | $17.19 | $24.80 | 30,000 | — | — |
| 1992-06-01 | $17.25 | $24.89 | 13,800 | — | — |
| 1992-05-29 | $17.06 | $24.62 | 27,200 | — | — |
| 1992-05-28 | $17.13 | $24.71 | 26,000 | — | — |
| 1992-05-27 | $17.13 | $24.71 | 62,800 | — | — |
| 1992-05-26 | $17.19 | $24.80 | 25,600 | — | — |
| 1992-05-22 | $17.19 | $24.80 | 15,200 | — | — |
| 1992-05-21 | $17.19 | $24.80 | 51,200 | — | — |
| 1992-05-20 | $17.25 | $24.89 | 33,600 | — | — |
| 1992-05-19 | $17.19 | $24.80 | 44,600 | — | — |
| 1992-05-18 | $17.06 | $24.62 | 34,000 | — | — |
| 1992-05-15 | $17.19 | $24.80 | 54,600 | — | — |
| 1992-05-14 | $16.81 | $24.26 | 24,400 | — | — |
| 1992-05-13 | $16.75 | $24.17 | 34,200 | — | — |
| 1992-05-12 | $16.94 | $24.44 | 93,800 | — | — |
| 1992-05-11 | $16.63 | $23.99 | 91,000 | — | — |
| 1992-05-08 | $16.56 | $23.90 | 42,200 | — | — |
| 1992-05-07 | $16.69 | $24.08 | 23,600 | — | — |
| 1992-05-06 | $16.75 | $24.17 | 88,200 | — | — |
| 1992-05-05 | $16.75 | $24.17 | 52,600 | — | — |
| 1992-05-04 | $16.88 | $24.35 | 38,200 | — | — |
| 1992-05-01 | $16.69 | $24.08 | 25,400 | — | — |
| 1992-04-30 | $16.38 | $23.63 | 22,400 | — | — |
| 1992-04-29 | $16.25 | $23.45 | 38,000 | — | — |
| 1992-04-28 | $16.00 | $23.09 | 14,600 | — | — |
| 1992-04-27 | $16.00 | $23.09 | 206,400 | — | — |
| 1992-04-24 | $16.13 | $23.27 | 202,600 | — | — |
| 1992-04-23 | $16.50 | $23.47 | 38,400 | — | — |
| 1992-04-22 | $16.44 | $23.38 | 18,600 | — | — |
| 1992-04-21 | $16.50 | $23.47 | 19,200 | — | — |
| 1992-04-20 | $16.38 | $23.29 | 43,000 | — | — |
| 1992-04-16 | $16.31 | $23.20 | 33,200 | — | — |
| 1992-04-15 | $16.31 | $23.20 | 26,600 | — | — |
| 1992-04-14 | $16.19 | $23.03 | 19,600 | — | — |
| 1992-04-13 | $16.19 | $23.03 | 23,800 | — | — |
| 1992-04-10 | $15.94 | $22.67 | 21,400 | — | — |
| 1992-04-09 | $15.88 | $22.58 | 28,600 | — | — |
| 1992-04-08 | $15.63 | $22.23 | 58,000 | — | — |
| 1992-04-07 | $15.50 | $22.05 | 44,400 | — | — |
| 1992-04-06 | $15.75 | $22.40 | 32,600 | — | — |
| 1992-04-03 | $15.56 | $22.14 | 11,000 | — | — |
| 1992-04-02 | $15.63 | $22.23 | 17,600 | — | — |
| 1992-04-01 | $15.69 | $22.32 | 42,600 | — | — |
| 1992-03-31 | $15.56 | $22.14 | 34,000 | — | — |
| 1992-03-30 | $15.56 | $22.14 | 12,400 | — | — |
| 1992-03-27 | $15.44 | $21.96 | 23,000 | — | — |
| 1992-03-26 | $15.44 | $21.96 | 18,800 | — | — |
| 1992-03-25 | $15.44 | $21.96 | 11,600 | — | — |
| 1992-03-24 | $15.44 | $21.96 | 49,600 | — | — |
| 1992-03-23 | $15.44 | $21.96 | 19,600 | — | — |
| 1992-03-20 | $15.44 | $21.96 | 48,000 | — | — |
| 1992-03-19 | $15.50 | $22.05 | 18,000 | — | — |
| 1992-03-18 | $15.56 | $22.14 | 19,400 | — | — |
| 1992-03-17 | $15.63 | $22.23 | 15,800 | — | — |
| 1992-03-16 | $15.44 | $21.96 | 23,200 | — | — |
| 1992-03-13 | $15.50 | $22.05 | 11,200 | — | — |
| 1992-03-12 | $15.44 | $21.96 | 14,400 | — | — |
| 1992-03-11 | $15.44 | $21.96 | 10,000 | — | — |
| 1992-03-10 | $15.44 | $21.96 | 14,800 | — | — |
| 1992-03-09 | $15.44 | $21.96 | 19,000 | — | — |
| 1992-03-06 | $15.38 | $21.87 | 32,200 | — | — |
| 1992-03-05 | $15.38 | $21.87 | 33,800 | — | — |
| 1992-03-04 | $15.56 | $22.14 | 30,800 | — | — |
| 1992-03-03 | $15.56 | $22.14 | 19,200 | — | — |
| 1992-03-02 | $15.69 | $22.32 | 19,600 | — | — |
| 1992-02-28 | $15.69 | $22.32 | 11,200 | — | — |
| 1992-02-27 | $15.75 | $22.40 | 28,000 | — | — |
| 1992-02-26 | $15.75 | $22.40 | 22,600 | — | — |
| 1992-02-25 | $15.75 | $22.40 | 39,600 | — | — |
| 1992-02-24 | $15.81 | $22.49 | 60,800 | — | — |
| 1992-02-21 | $15.88 | $22.58 | 14,200 | — | — |
| 1992-02-20 | $15.94 | $22.67 | 23,000 | — | — |
| 1992-02-19 | $15.88 | $22.58 | 79,400 | — | — |
| 1992-02-18 | $15.94 | $22.67 | 41,800 | — | — |
| 1992-02-14 | $15.94 | $22.67 | 18,600 | — | — |
| 1992-02-13 | $15.94 | $22.67 | 16,600 | — | — |
| 1992-02-12 | $15.94 | $22.67 | 33,400 | — | — |
| 1992-02-11 | $15.94 | $22.67 | 59,000 | — | — |
| 1992-02-10 | $15.63 | $22.23 | 27,000 | — | — |
| 1992-02-07 | $15.38 | $21.87 | 16,600 | — | — |
| 1992-02-06 | $15.38 | $21.87 | 17,000 | — | — |
| 1992-02-05 | $15.38 | $21.87 | 47,800 | — | — |
| 1992-02-04 | $15.56 | $22.14 | 48,400 | — | — |
| 1992-02-03 | $15.50 | $22.05 | 34,400 | — | — |
| 1992-01-31 | $15.06 | $21.43 | 45,800 | — | — |
| 1992-01-30 | $15.19 | $21.60 | 40,000 | — | — |
| 1992-01-29 | $15.44 | $21.96 | 22,600 | — | — |
| 1992-01-28 | $15.50 | $22.05 | 156,000 | — | — |
| 1992-01-27 | $15.50 | $22.05 | 152,000 | — | — |
| 1992-01-24 | $15.75 | $22.07 | 39,600 | — | — |
| 1992-01-23 | $15.69 | $21.99 | 40,600 | — | — |
| 1992-01-22 | $15.69 | $21.99 | 98,000 | — | — |
| 1992-01-21 | $15.69 | $21.99 | 28,600 | — | — |
| 1992-01-20 | $15.75 | $22.07 | 52,200 | — | — |
| 1992-01-17 | $15.88 | $22.25 | 41,400 | — | — |
| 1992-01-16 | $15.88 | $22.25 | 39,800 | — | — |
| 1992-01-15 | $16.00 | $22.42 | 44,600 | — | — |
| 1992-01-14 | $15.94 | $22.34 | 32,600 | — | — |
| 1992-01-13 | $15.94 | $22.34 | 40,800 | — | — |
| 1992-01-10 | $16.00 | $22.42 | 29,400 | — | — |
| 1992-01-09 | $16.06 | $22.51 | 31,000 | — | — |
| 1992-01-08 | $16.06 | $22.51 | 15,800 | — | — |
| 1992-01-07 | $16.13 | $22.60 | 52,800 | — | — |
| 1992-01-06 | $16.25 | $22.77 | 30,800 | — | — |
| 1992-01-03 | $16.38 | $22.95 | 24,000 | — | — |
| 1992-01-02 | $16.38 | $22.95 | 29,200 | — | — |