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 | $15.23 | $22.31 | 463,200 | — | — |
| 1992-12-30 | $15.23 | $22.31 | 476,400 | — | — |
| 1992-12-29 | $15.19 | $22.25 | 675,600 | — | — |
| 1992-12-28 | $15.19 | $22.25 | 571,800 | — | — |
| 1992-12-24 | $15.15 | $22.18 | 177,600 | — | — |
| 1992-12-23 | $15.15 | $22.18 | 919,800 | — | — |
| 1992-12-22 | $15.02 | $22.00 | 754,200 | — | — |
| 1992-12-21 | $15.25 | $22.34 | 911,400 | — | — |
| 1992-12-18 | $15.42 | $22.58 | 1,219,800 | — | — |
| 1992-12-17 | $15.13 | $22.15 | 754,200 | — | — |
| 1992-12-16 | $15.15 | $22.18 | 1,096,800 | — | — |
| 1992-12-15 | $15.17 | $22.22 | 2,011,200 | — | — |
| 1992-12-14 | $15.46 | $22.64 | 589,200 | — | — |
| 1992-12-11 | $15.54 | $22.76 | 363,600 | — | — |
| 1992-12-10 | $15.46 | $22.64 | 559,800 | — | — |
| 1992-12-09 | $15.35 | $22.49 | 207,000 | — | — |
| 1992-12-08 | $15.44 | $22.61 | 255,600 | — | — |
| 1992-12-07 | $15.38 | $22.52 | 400,800 | — | — |
| 1992-12-04 | $15.33 | $22.46 | 493,200 | — | — |
| 1992-12-03 | $15.42 | $22.58 | 648,000 | — | — |
| 1992-12-02 | $15.40 | $22.55 | 651,600 | — | — |
| 1992-12-01 | $15.31 | $22.43 | 743,400 | — | — |
| 1992-11-30 | $15.38 | $22.52 | 1,646,400 | — | — |
| 1992-11-27 | $15.38 | $22.52 | 213,600 | — | — |
| 1992-11-25 | $15.42 | $22.58 | 385,200 | — | — |
| 1992-11-24 | $15.31 | $22.43 | 910,800 | — | — |
| 1992-11-23 | $15.13 | $22.15 | 369,600 | — | — |
| 1992-11-20 | $15.10 | $22.12 | 748,200 | — | — |
| 1992-11-19 | $15.29 | $22.40 | 585,600 | — | — |
| 1992-11-18 | $15.10 | $22.12 | 931,200 | — | — |
| 1992-11-17 | $15.08 | $22.09 | 345,600 | — | — |
| 1992-11-16 | $15.19 | $22.25 | 368,400 | — | — |
| 1992-11-13 | $15.46 | $22.64 | 193,200 | — | — |
| 1992-11-12 | $15.38 | $22.52 | 203,400 | — | — |
| 1992-11-11 | $15.50 | $22.70 | 226,200 | — | — |
| 1992-11-10 | $15.42 | $22.58 | 585,000 | — | — |
| 1992-11-09 | $15.58 | $22.83 | 814,200 | — | — |
| 1992-11-06 | $15.63 | $22.89 | 496,200 | — | — |
| 1992-11-05 | $15.58 | $22.83 | 593,400 | — | — |
| 1992-11-04 | $15.54 | $22.76 | 1,006,800 | — | — |
| 1992-11-03 | $15.60 | $22.86 | 982,800 | — | — |
| 1992-11-02 | $15.60 | $22.86 | 939,000 | — | — |
| 1992-10-30 | $15.54 | $22.76 | 486,000 | — | — |
| 1992-10-29 | $15.40 | $22.55 | 614,400 | — | — |
| 1992-10-28 | $15.15 | $22.18 | 559,800 | — | — |
| 1992-10-27 | $15.13 | $22.15 | 576,000 | — | — |
| 1992-10-26 | $15.08 | $22.09 | 597,000 | — | — |
| 1992-10-23 | $15.10 | $22.12 | 609,000 | — | — |
| 1992-10-22 | $15.21 | $22.28 | 391,800 | — | — |
| 1992-10-21 | $15.21 | $22.28 | 325,200 | — | — |
| 1992-10-20 | $15.33 | $22.46 | 1,071,600 | — | — |
| 1992-10-19 | $15.40 | $22.55 | 586,200 | — | — |
| 1992-10-16 | $15.13 | $22.15 | 401,400 | — | — |
| 1992-10-15 | $14.85 | $21.76 | 633,000 | — | — |
| 1992-10-14 | $15.00 | $21.97 | 496,200 | — | — |
| 1992-10-13 | $15.08 | $22.09 | 504,000 | — | — |
| 1992-10-12 | $15.13 | $22.15 | 762,000 | — | — |
| 1992-10-09 | $15.00 | $21.97 | 442,800 | — | — |
| 1992-10-08 | $14.96 | $21.91 | 1,847,400 | — | — |
| 1992-10-07 | $14.79 | $21.67 | 1,382,400 | — | — |
| 1992-10-06 | $14.79 | $21.67 | 927,000 | — | — |
| 1992-10-05 | $15.13 | $21.99 | 1,499,400 | — | — |
| 1992-10-02 | $15.06 | $21.90 | 883,200 | — | — |
| 1992-10-01 | $15.08 | $21.93 | 2,164,200 | — | — |
| 1992-09-30 | $15.04 | $21.87 | 2,937,000 | — | — |
| 1992-09-29 | $14.79 | $21.50 | 373,200 | — | — |
| 1992-09-28 | $14.96 | $21.75 | 1,126,200 | — | — |
| 1992-09-25 | $14.75 | $21.44 | 2,149,200 | — | — |
| 1992-09-24 | $14.83 | $21.57 | 2,207,400 | — | — |
| 1992-09-23 | $13.92 | $20.23 | 450,600 | — | — |
| 1992-09-22 | $13.85 | $20.14 | 301,800 | — | — |
| 1992-09-21 | $13.94 | $20.26 | 300,000 | — | — |
| 1992-09-18 | $14.06 | $20.44 | 717,000 | — | — |
| 1992-09-17 | $14.04 | $20.41 | 298,800 | — | — |
| 1992-09-16 | $13.90 | $20.20 | 348,000 | — | — |
| 1992-09-15 | $13.88 | $20.17 | 395,400 | — | — |
| 1992-09-14 | $14.00 | $20.35 | 1,010,400 | — | — |
| 1992-09-11 | $13.88 | $20.17 | 403,200 | — | — |
| 1992-09-10 | $13.90 | $20.20 | 499,800 | — | — |
| 1992-09-09 | $13.96 | $20.29 | 715,200 | — | — |
| 1992-09-08 | $13.94 | $20.26 | 299,400 | — | — |
| 1992-09-04 | $14.06 | $20.44 | 272,400 | — | — |
| 1992-09-03 | $14.23 | $20.69 | 1,264,200 | — | — |
| 1992-09-02 | $14.10 | $20.51 | 1,344,600 | — | — |
| 1992-09-01 | $13.98 | $20.32 | 763,200 | — | — |
| 1992-08-31 | $14.04 | $20.41 | 972,000 | — | — |
| 1992-08-28 | $13.81 | $20.08 | 1,014,000 | — | — |
| 1992-08-27 | $13.29 | $19.32 | 414,600 | — | — |
| 1992-08-26 | $13.29 | $19.32 | 340,200 | — | — |
| 1992-08-25 | $13.10 | $19.05 | 364,200 | — | — |
| 1992-08-24 | $13.04 | $18.96 | 601,800 | — | — |
| 1992-08-21 | $13.21 | $19.20 | 363,000 | — | — |
| 1992-08-20 | $13.17 | $19.14 | 402,000 | — | — |
| 1992-08-19 | $13.10 | $19.05 | 630,000 | — | — |
| 1992-08-18 | $13.15 | $19.11 | 605,400 | — | — |
| 1992-08-17 | $13.15 | $19.11 | 355,200 | — | — |
| 1992-08-14 | $13.04 | $18.96 | 178,800 | — | — |
| 1992-08-13 | $12.98 | $18.87 | 476,400 | — | — |
| 1992-08-12 | $13.00 | $18.90 | 542,400 | — | — |
| 1992-08-11 | $13.08 | $19.02 | 197,400 | — | — |
| 1992-08-10 | $12.98 | $18.87 | 158,400 | — | — |
| 1992-08-07 | $12.98 | $18.87 | 539,400 | — | — |
| 1992-08-06 | $13.00 | $18.90 | 414,600 | — | — |
| 1992-08-05 | $12.98 | $18.87 | 700,200 | — | — |
| 1992-08-04 | $12.94 | $18.81 | 1,509,600 | — | — |
| 1992-08-03 | $12.96 | $18.84 | 294,600 | — | — |
| 1992-07-31 | $12.98 | $18.87 | 380,400 | — | — |
| 1992-07-30 | $13.00 | $18.90 | 1,360,800 | — | — |
| 1992-07-29 | $12.98 | $18.87 | 754,800 | — | — |
| 1992-07-28 | $12.96 | $18.84 | 387,000 | — | — |
| 1992-07-27 | $12.98 | $18.87 | 331,800 | — | — |
| 1992-07-24 | $12.96 | $18.84 | 299,400 | — | — |
| 1992-07-23 | $12.92 | $18.78 | 190,200 | — | — |
| 1992-07-22 | $12.92 | $18.78 | 327,600 | — | — |
| 1992-07-21 | $12.92 | $18.78 | 542,400 | — | — |
| 1992-07-20 | $13.10 | $19.05 | 912,000 | — | — |
| 1992-07-17 | $13.15 | $19.11 | 546,000 | — | — |
| 1992-07-16 | $13.08 | $19.02 | 271,200 | — | — |
| 1992-07-15 | $13.04 | $18.96 | 546,000 | — | — |
| 1992-07-14 | $13.04 | $18.96 | 248,400 | — | — |
| 1992-07-13 | $13.00 | $18.90 | 345,000 | — | — |
| 1992-07-10 | $12.85 | $18.69 | 323,400 | — | — |
| 1992-07-09 | $13.00 | $18.90 | 1,041,600 | — | — |
| 1992-07-08 | $12.96 | $18.84 | 511,200 | — | — |
| 1992-07-07 | $12.96 | $18.84 | 663,000 | — | — |
| 1992-07-06 | $13.13 | $18.92 | 565,200 | — | — |
| 1992-07-02 | $12.92 | $18.62 | 343,800 | — | — |
| 1992-07-01 | $12.92 | $18.62 | 918,600 | — | — |
| 1992-06-30 | $12.92 | $18.62 | 305,400 | — | — |
| 1992-06-29 | $13.00 | $18.74 | 623,400 | — | — |
| 1992-06-26 | $12.94 | $18.65 | 262,200 | — | — |
| 1992-06-25 | $12.94 | $18.65 | 251,400 | — | — |
| 1992-06-24 | $12.98 | $18.71 | 951,000 | — | — |
| 1992-06-23 | $12.90 | $18.59 | 2,271,600 | — | — |
| 1992-06-22 | $12.67 | $18.26 | 631,800 | — | — |
| 1992-06-19 | $12.75 | $18.38 | 468,000 | — | — |
| 1992-06-18 | $12.71 | $18.32 | 411,600 | — | — |
| 1992-06-17 | $12.71 | $18.32 | 466,200 | — | — |
| 1992-06-16 | $12.67 | $18.26 | 241,800 | — | — |
| 1992-06-15 | $12.58 | $18.14 | 319,800 | — | — |
| 1992-06-12 | $12.63 | $18.20 | 175,200 | — | — |
| 1992-06-11 | $12.56 | $18.11 | 385,200 | — | — |
| 1992-06-10 | $12.35 | $17.81 | 672,000 | — | — |
| 1992-06-09 | $12.60 | $18.17 | 242,400 | — | — |
| 1992-06-08 | $12.63 | $18.20 | 432,000 | — | — |
| 1992-06-05 | $12.67 | $18.26 | 241,800 | — | — |
| 1992-06-04 | $12.75 | $18.38 | 269,400 | — | — |
| 1992-06-03 | $12.79 | $18.44 | 579,600 | — | — |
| 1992-06-02 | $12.81 | $18.47 | 396,000 | — | — |
| 1992-06-01 | $12.79 | $18.44 | 318,600 | — | — |
| 1992-05-29 | $12.94 | $18.65 | 319,200 | — | — |
| 1992-05-28 | $13.00 | $18.74 | 429,600 | — | — |
| 1992-05-27 | $12.77 | $18.41 | 184,200 | — | — |
| 1992-05-26 | $12.52 | $18.05 | 223,200 | — | — |
| 1992-05-22 | $12.75 | $18.38 | 207,000 | — | — |
| 1992-05-21 | $12.88 | $18.56 | 211,800 | — | — |
| 1992-05-20 | $12.92 | $18.62 | 294,600 | — | — |
| 1992-05-19 | $13.04 | $18.80 | 202,200 | — | — |
| 1992-05-18 | $12.90 | $18.59 | 165,000 | — | — |
| 1992-05-15 | $12.58 | $18.14 | 442,200 | — | — |
| 1992-05-14 | $12.67 | $18.26 | 408,000 | — | — |
| 1992-05-13 | $12.92 | $18.62 | 153,000 | — | — |
| 1992-05-12 | $12.94 | $18.65 | 427,200 | — | — |
| 1992-05-11 | $13.21 | $19.04 | 267,000 | — | — |
| 1992-05-08 | $13.27 | $19.13 | 417,000 | — | — |
| 1992-05-07 | $13.13 | $18.92 | 323,400 | — | — |
| 1992-05-06 | $13.04 | $18.80 | 168,600 | — | — |
| 1992-05-05 | $13.00 | $18.74 | 385,200 | — | — |
| 1992-05-04 | $13.13 | $18.92 | 369,600 | — | — |
| 1992-05-01 | $13.00 | $18.74 | 370,800 | — | — |
| 1992-04-30 | $12.96 | $18.68 | 283,800 | — | — |
| 1992-04-29 | $12.85 | $18.53 | 204,000 | — | — |
| 1992-04-28 | $12.79 | $18.44 | 223,800 | — | — |
| 1992-04-27 | $12.69 | $18.29 | 160,200 | — | — |
| 1992-04-24 | $12.71 | $18.32 | 208,800 | — | — |
| 1992-04-23 | $12.92 | $18.62 | 699,600 | — | — |
| 1992-04-22 | $12.90 | $18.59 | 577,200 | — | — |
| 1992-04-21 | $13.02 | $18.77 | 868,800 | — | — |
| 1992-04-20 | $12.83 | $18.50 | 997,200 | — | — |
| 1992-04-16 | $12.50 | $18.02 | 550,800 | — | — |
| 1992-04-15 | $12.44 | $17.93 | 347,400 | — | — |
| 1992-04-14 | $12.31 | $17.75 | 422,400 | — | — |
| 1992-04-13 | $12.13 | $17.48 | 396,600 | — | — |
| 1992-04-10 | $12.13 | $17.48 | 246,600 | — | — |
| 1992-04-09 | $12.02 | $17.33 | 615,000 | — | — |
| 1992-04-08 | $11.96 | $17.24 | 759,600 | — | — |
| 1992-04-07 | $12.10 | $17.45 | 570,000 | — | — |
| 1992-04-06 | $12.38 | $17.68 | 199,200 | — | — |
| 1992-04-03 | $12.48 | $17.83 | 839,400 | — | — |
| 1992-04-02 | $12.65 | $18.07 | 691,800 | — | — |
| 1992-04-01 | $12.65 | $18.07 | 316,800 | — | — |
| 1992-03-31 | $12.60 | $18.01 | 273,000 | — | — |
| 1992-03-30 | $12.65 | $18.07 | 543,000 | — | — |
| 1992-03-27 | $12.60 | $18.01 | 235,200 | — | — |
| 1992-03-26 | $12.71 | $18.16 | 1,010,400 | — | — |
| 1992-03-25 | $12.58 | $17.98 | 547,800 | — | — |
| 1992-03-24 | $12.75 | $18.22 | 335,400 | — | — |
| 1992-03-23 | $12.63 | $18.04 | 281,400 | — | — |
| 1992-03-20 | $12.67 | $18.10 | 673,800 | — | — |
| 1992-03-19 | $12.56 | $17.95 | 571,200 | — | — |
| 1992-03-18 | $12.75 | $18.22 | 947,400 | — | — |
| 1992-03-17 | $12.46 | $17.80 | 553,800 | — | — |
| 1992-03-16 | $12.35 | $17.65 | 467,400 | — | — |
| 1992-03-13 | $12.29 | $17.56 | 714,000 | — | — |
| 1992-03-12 | $12.46 | $17.80 | 370,800 | — | — |
| 1992-03-11 | $12.50 | $17.86 | 550,800 | — | — |
| 1992-03-10 | $12.50 | $17.86 | 295,200 | — | — |
| 1992-03-09 | $12.48 | $17.83 | 426,000 | — | — |
| 1992-03-06 | $12.46 | $17.80 | 361,200 | — | — |
| 1992-03-05 | $12.54 | $17.92 | 538,200 | — | — |
| 1992-03-04 | $12.54 | $17.92 | 319,200 | — | — |
| 1992-03-03 | $12.63 | $18.04 | 343,200 | — | — |
| 1992-03-02 | $12.67 | $18.10 | 608,400 | — | — |
| 1992-02-28 | $12.48 | $17.83 | 508,800 | — | — |
| 1992-02-27 | $12.48 | $17.83 | 523,200 | — | — |
| 1992-02-26 | $12.67 | $18.10 | 410,400 | — | — |
| 1992-02-25 | $12.48 | $17.83 | 768,000 | — | — |
| 1992-02-24 | $12.50 | $17.86 | 474,600 | — | — |
| 1992-02-21 | $12.50 | $17.86 | 931,200 | — | — |
| 1992-02-20 | $12.60 | $18.01 | 600,000 | — | — |
| 1992-02-19 | $12.48 | $17.83 | 611,400 | — | — |
| 1992-02-18 | $12.48 | $17.83 | 751,200 | — | — |
| 1992-02-14 | $12.63 | $18.04 | 970,800 | — | — |
| 1992-02-13 | $12.67 | $18.10 | 1,318,800 | — | — |
| 1992-02-12 | $12.75 | $18.22 | 396,600 | — | — |
| 1992-02-11 | $12.83 | $18.34 | 426,600 | — | — |
| 1992-02-10 | $12.98 | $18.54 | 335,400 | — | — |
| 1992-02-07 | $12.92 | $18.45 | 533,400 | — | — |
| 1992-02-06 | $12.90 | $18.43 | 480,600 | — | — |
| 1992-02-05 | $12.92 | $18.45 | 317,400 | — | — |
| 1992-02-04 | $12.81 | $18.31 | 694,200 | — | — |
| 1992-02-03 | $12.63 | $18.04 | 501,600 | — | — |
| 1992-01-31 | $12.63 | $18.04 | 541,200 | — | — |
| 1992-01-30 | $12.71 | $18.16 | 488,400 | — | — |
| 1992-01-29 | $12.63 | $18.04 | 1,374,000 | — | — |
| 1992-01-28 | $12.88 | $18.40 | 404,400 | — | — |
| 1992-01-27 | $12.92 | $18.45 | 336,600 | — | — |
| 1992-01-24 | $13.06 | $18.66 | 370,200 | — | — |
| 1992-01-23 | $13.13 | $18.75 | 758,400 | — | — |
| 1992-01-22 | $13.31 | $19.02 | 552,000 | — | — |
| 1992-01-21 | $13.31 | $19.02 | 544,800 | — | — |
| 1992-01-20 | $13.25 | $18.93 | 187,800 | — | — |
| 1992-01-17 | $13.13 | $18.75 | 958,200 | — | — |
| 1992-01-16 | $12.88 | $18.40 | 529,800 | — | — |
| 1992-01-15 | $13.08 | $18.69 | 719,400 | — | — |
| 1992-01-14 | $12.96 | $18.51 | 916,200 | — | — |
| 1992-01-13 | $12.92 | $18.45 | 659,400 | — | — |
| 1992-01-10 | $13.25 | $18.93 | 425,400 | — | — |
| 1992-01-09 | $13.35 | $19.08 | 706,800 | — | — |
| 1992-01-08 | $13.25 | $18.93 | 744,600 | — | — |
| 1992-01-07 | $13.48 | $19.26 | 1,198,800 | — | — |
| 1992-01-06 | $13.90 | $19.70 | 969,000 | — | — |
| 1992-01-03 | $13.54 | $19.20 | 634,200 | — | — |
| 1992-01-02 | $13.21 | $18.72 | 855,600 | — | — |