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
- 1973-05-03 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 | $14.75 | $20.54 | 120,400 | — | — |
| 1992-12-30 | $14.75 | $20.54 | 42,800 | — | — |
| 1992-12-29 | $14.69 | $20.45 | 61,200 | — | — |
| 1992-12-28 | $14.63 | $20.36 | 67,600 | — | — |
| 1992-12-24 | $14.94 | $20.80 | 69,600 | — | — |
| 1992-12-23 | $15.13 | $20.80 | 162,000 | — | — |
| 1992-12-22 | $15.19 | $20.88 | 159,800 | — | — |
| 1992-12-21 | $14.94 | $20.54 | 92,200 | — | — |
| 1992-12-18 | $14.94 | $20.54 | 222,400 | — | — |
| 1992-12-17 | $14.88 | $20.45 | 157,000 | — | — |
| 1992-12-16 | $14.56 | $20.02 | 55,800 | — | — |
| 1992-12-15 | $14.44 | $19.85 | 82,800 | — | — |
| 1992-12-14 | $14.38 | $19.77 | 127,800 | — | — |
| 1992-12-11 | $14.44 | $19.85 | 108,200 | — | — |
| 1992-12-10 | $14.44 | $19.85 | 113,600 | — | — |
| 1992-12-09 | $14.44 | $19.85 | 101,200 | — | — |
| 1992-12-08 | $14.44 | $19.85 | 138,000 | — | — |
| 1992-12-07 | $14.38 | $19.77 | 142,400 | — | — |
| 1992-12-04 | $14.13 | $19.42 | 95,000 | — | — |
| 1992-12-03 | $13.75 | $18.91 | 93,400 | — | — |
| 1992-12-02 | $13.81 | $18.99 | 31,400 | — | — |
| 1992-12-01 | $14.06 | $19.34 | 81,800 | — | — |
| 1992-11-30 | $14.06 | $19.34 | 67,600 | — | — |
| 1992-11-27 | $13.88 | $19.08 | 14,200 | — | — |
| 1992-11-25 | $14.00 | $19.25 | 50,400 | — | — |
| 1992-11-24 | $14.00 | $19.25 | 40,200 | — | — |
| 1992-11-23 | $14.00 | $19.25 | 48,600 | — | — |
| 1992-11-20 | $14.00 | $19.25 | 127,800 | — | — |
| 1992-11-19 | $13.88 | $19.08 | 39,400 | — | — |
| 1992-11-18 | $13.94 | $19.16 | 103,600 | — | — |
| 1992-11-17 | $13.81 | $18.99 | 144,200 | — | — |
| 1992-11-16 | $13.81 | $18.99 | 118,200 | — | — |
| 1992-11-13 | $13.75 | $18.91 | 62,200 | — | — |
| 1992-11-12 | $13.81 | $18.99 | 95,400 | — | — |
| 1992-11-11 | $13.81 | $18.99 | 126,000 | — | — |
| 1992-11-10 | $13.63 | $18.73 | 72,600 | — | — |
| 1992-11-09 | $13.38 | $18.39 | 38,800 | — | — |
| 1992-11-06 | $13.38 | $18.39 | 49,800 | — | — |
| 1992-11-05 | $13.56 | $18.65 | 69,600 | — | — |
| 1992-11-04 | $13.63 | $18.73 | 100,200 | — | — |
| 1992-11-03 | $13.56 | $18.65 | 153,000 | — | — |
| 1992-11-02 | $13.56 | $18.65 | 221,200 | — | — |
| 1992-10-30 | $13.13 | $18.05 | 89,000 | — | — |
| 1992-10-29 | $13.00 | $17.88 | 47,000 | — | — |
| 1992-10-28 | $12.94 | $17.79 | 91,400 | — | — |
| 1992-10-27 | $13.06 | $17.96 | 35,000 | — | — |
| 1992-10-26 | $13.13 | $18.05 | 172,200 | — | — |
| 1992-10-23 | $13.06 | $17.96 | 176,600 | — | — |
| 1992-10-22 | $12.88 | $17.70 | 65,600 | — | — |
| 1992-10-21 | $13.06 | $17.96 | 63,600 | — | — |
| 1992-10-20 | $13.06 | $17.96 | 55,000 | — | — |
| 1992-10-19 | $13.19 | $18.13 | 70,800 | — | — |
| 1992-10-16 | $13.19 | $18.13 | 181,600 | — | — |
| 1992-10-15 | $13.00 | $17.88 | 61,400 | — | — |
| 1992-10-14 | $12.81 | $17.62 | 44,600 | — | — |
| 1992-10-13 | $12.81 | $17.62 | 74,200 | — | — |
| 1992-10-12 | $12.63 | $17.36 | 51,200 | — | — |
| 1992-10-09 | $12.50 | $17.19 | 150,600 | — | — |
| 1992-10-08 | $12.69 | $17.45 | 108,600 | — | — |
| 1992-10-07 | $12.81 | $17.62 | 67,800 | — | — |
| 1992-10-06 | $12.88 | $17.70 | 211,200 | — | — |
| 1992-10-05 | $12.63 | $17.36 | 134,000 | — | — |
| 1992-10-02 | $13.00 | $17.88 | 89,600 | — | — |
| 1992-10-01 | $13.06 | $17.96 | 167,200 | — | — |
| 1992-09-30 | $13.06 | $17.96 | 203,400 | — | — |
| 1992-09-29 | $13.00 | $17.88 | 185,600 | — | — |
| 1992-09-28 | $13.06 | $17.96 | 255,600 | — | — |
| 1992-09-25 | $12.94 | $17.79 | 178,400 | — | — |
| 1992-09-24 | $13.25 | $18.22 | 217,400 | — | — |
| 1992-09-23 | $13.31 | $18.05 | 1,899,200 | — | — |
| 1992-09-22 | $13.81 | $18.73 | 107,800 | — | — |
| 1992-09-21 | $14.06 | $19.06 | 41,400 | — | — |
| 1992-09-18 | $14.00 | $18.98 | 27,800 | — | — |
| 1992-09-17 | $14.00 | $18.98 | 15,200 | — | — |
| 1992-09-16 | $14.00 | $18.98 | 99,600 | — | — |
| 1992-09-15 | $14.00 | $18.98 | 30,800 | — | — |
| 1992-09-14 | $14.06 | $19.06 | 22,000 | — | — |
| 1992-09-11 | $13.88 | $18.81 | 190,200 | — | — |
| 1992-09-10 | $14.00 | $18.98 | 40,600 | — | — |
| 1992-09-09 | $13.94 | $18.89 | 32,800 | — | — |
| 1992-09-08 | $14.00 | $18.98 | 26,800 | — | — |
| 1992-09-04 | $14.06 | $19.06 | 20,000 | — | — |
| 1992-09-03 | $14.00 | $18.98 | 18,000 | — | — |
| 1992-09-02 | $14.06 | $19.06 | 82,800 | — | — |
| 1992-09-01 | $14.25 | $19.32 | 48,200 | — | — |
| 1992-08-31 | $14.13 | $19.15 | 59,400 | — | — |
| 1992-08-28 | $14.13 | $19.15 | 62,000 | — | — |
| 1992-08-27 | $14.38 | $19.49 | 59,000 | — | — |
| 1992-08-26 | $14.13 | $19.15 | 65,600 | — | — |
| 1992-08-25 | $13.88 | $18.81 | 16,800 | — | — |
| 1992-08-24 | $13.94 | $18.89 | 78,400 | — | — |
| 1992-08-21 | $14.00 | $18.98 | 31,000 | — | — |
| 1992-08-20 | $13.88 | $18.81 | 28,800 | — | — |
| 1992-08-19 | $13.94 | $18.89 | 30,800 | — | — |
| 1992-08-18 | $13.94 | $18.89 | 70,000 | — | — |
| 1992-08-17 | $13.94 | $18.89 | 61,600 | — | — |
| 1992-08-14 | $13.88 | $18.81 | 51,800 | — | — |
| 1992-08-13 | $13.69 | $18.56 | 45,000 | — | — |
| 1992-08-12 | $13.69 | $18.56 | 41,000 | — | — |
| 1992-08-11 | $13.63 | $18.47 | 36,800 | — | — |
| 1992-08-10 | $13.75 | $18.64 | 65,400 | — | — |
| 1992-08-07 | $13.63 | $18.47 | 81,800 | — | — |
| 1992-08-06 | $13.56 | $18.39 | 134,200 | — | — |
| 1992-08-05 | $13.44 | $18.22 | 20,000 | — | — |
| 1992-08-04 | $13.31 | $18.05 | 28,600 | — | — |
| 1992-08-03 | $13.38 | $18.13 | 60,400 | — | — |
| 1992-07-31 | $13.19 | $17.88 | 26,800 | — | — |
| 1992-07-30 | $13.25 | $17.96 | 44,800 | — | — |
| 1992-07-29 | $13.19 | $17.88 | 35,600 | — | — |
| 1992-07-28 | $12.88 | $17.45 | 38,800 | — | — |
| 1992-07-27 | $12.75 | $17.28 | 18,000 | — | — |
| 1992-07-24 | $12.81 | $17.37 | 15,600 | — | — |
| 1992-07-23 | $12.81 | $17.37 | 18,000 | — | — |
| 1992-07-22 | $12.75 | $17.28 | 25,000 | — | — |
| 1992-07-21 | $12.75 | $17.28 | 79,200 | — | — |
| 1992-07-20 | $12.88 | $17.45 | 61,200 | — | — |
| 1992-07-17 | $13.00 | $17.62 | 138,600 | — | — |
| 1992-07-16 | $13.75 | $18.64 | 104,800 | — | — |
| 1992-07-15 | $13.69 | $18.56 | 111,800 | — | — |
| 1992-07-14 | $13.25 | $17.96 | 41,600 | — | — |
| 1992-07-13 | $13.00 | $17.62 | 89,200 | — | — |
| 1992-07-10 | $13.13 | $17.79 | 59,200 | — | — |
| 1992-07-09 | $13.13 | $17.79 | 35,400 | — | — |
| 1992-07-08 | $12.88 | $17.45 | 88,800 | — | — |
| 1992-07-07 | $12.88 | $17.45 | 70,400 | — | — |
| 1992-07-06 | $12.63 | $17.12 | 22,800 | — | — |
| 1992-07-02 | $12.75 | $17.28 | 30,200 | — | — |
| 1992-07-01 | $12.75 | $17.28 | 26,200 | — | — |
| 1992-06-30 | $12.75 | $17.28 | 70,800 | — | — |
| 1992-06-29 | $12.63 | $17.12 | 25,200 | — | — |
| 1992-06-26 | $12.56 | $17.03 | 26,600 | — | — |
| 1992-06-25 | $12.50 | $16.95 | 50,200 | — | — |
| 1992-06-24 | $12.50 | $16.95 | 50,200 | — | — |
| 1992-06-23 | $12.75 | $17.03 | 32,800 | — | — |
| 1992-06-22 | $12.81 | $17.11 | 29,800 | — | — |
| 1992-06-19 | $12.69 | $16.95 | 84,000 | — | — |
| 1992-06-18 | $12.19 | $16.28 | 100,400 | — | — |
| 1992-06-17 | $12.25 | $16.36 | 62,000 | — | — |
| 1992-06-16 | $12.69 | $16.95 | 32,400 | — | — |
| 1992-06-15 | $12.63 | $16.86 | 163,400 | — | — |
| 1992-06-12 | $12.88 | $17.20 | 62,800 | — | — |
| 1992-06-11 | $12.81 | $17.11 | 21,800 | — | — |
| 1992-06-10 | $12.75 | $17.03 | 42,600 | — | — |
| 1992-06-09 | $12.81 | $17.11 | 20,600 | — | — |
| 1992-06-08 | $12.81 | $17.11 | 35,200 | — | — |
| 1992-06-05 | $12.81 | $17.11 | 20,400 | — | — |
| 1992-06-04 | $12.88 | $17.20 | 49,600 | — | — |
| 1992-06-03 | $12.94 | $17.28 | 108,600 | — | — |
| 1992-06-02 | $12.94 | $17.28 | 49,400 | — | — |
| 1992-06-01 | $12.69 | $16.95 | 28,200 | — | — |
| 1992-05-29 | $12.69 | $16.95 | 37,600 | — | — |
| 1992-05-28 | $12.69 | $16.95 | 63,600 | — | — |
| 1992-05-27 | $12.75 | $17.03 | 71,800 | — | — |
| 1992-05-26 | $12.63 | $16.86 | 115,000 | — | — |
| 1992-05-22 | $12.75 | $17.03 | 41,200 | — | — |
| 1992-05-21 | $12.69 | $16.95 | 48,000 | — | — |
| 1992-05-20 | $12.75 | $17.03 | 49,800 | — | — |
| 1992-05-19 | $12.75 | $17.03 | 48,200 | — | — |
| 1992-05-18 | $12.50 | $16.70 | 38,200 | — | — |
| 1992-05-15 | $12.50 | $16.70 | 64,200 | — | — |
| 1992-05-14 | $12.50 | $16.70 | 30,400 | — | — |
| 1992-05-13 | $12.50 | $16.70 | 35,800 | — | — |
| 1992-05-12 | $12.31 | $16.45 | 43,200 | — | — |
| 1992-05-11 | $12.38 | $16.53 | 29,600 | — | — |
| 1992-05-08 | $12.25 | $16.36 | 29,000 | — | — |
| 1992-05-07 | $12.25 | $16.36 | 33,400 | — | — |
| 1992-05-06 | $12.38 | $16.53 | 33,000 | — | — |
| 1992-05-05 | $12.38 | $16.53 | 26,800 | — | — |
| 1992-05-04 | $12.44 | $16.61 | 24,000 | — | — |
| 1992-05-01 | $12.38 | $16.53 | 28,200 | — | — |
| 1992-04-30 | $12.50 | $16.70 | 37,000 | — | — |
| 1992-04-29 | $12.44 | $16.61 | 62,200 | — | — |
| 1992-04-28 | $12.19 | $16.28 | 214,000 | — | — |
| 1992-04-27 | $12.13 | $16.20 | 19,400 | — | — |
| 1992-04-24 | $12.19 | $16.28 | 101,400 | — | — |
| 1992-04-23 | $12.00 | $16.03 | 42,800 | — | — |
| 1992-04-22 | $12.19 | $16.28 | 60,000 | — | — |
| 1992-04-21 | $12.19 | $16.28 | 49,000 | — | — |
| 1992-04-20 | $12.31 | $16.45 | 53,400 | — | — |
| 1992-04-16 | $12.44 | $16.61 | 109,200 | — | — |
| 1992-04-15 | $12.25 | $16.36 | 55,800 | — | — |
| 1992-04-14 | $12.19 | $16.28 | 21,200 | — | — |
| 1992-04-13 | $12.13 | $16.20 | 58,200 | — | — |
| 1992-04-10 | $12.13 | $16.20 | 36,600 | — | — |
| 1992-04-09 | $11.94 | $15.95 | 61,400 | — | — |
| 1992-04-08 | $11.88 | $15.86 | 126,000 | — | — |
| 1992-04-07 | $12.00 | $16.03 | 33,400 | — | — |
| 1992-04-06 | $12.13 | $16.20 | 47,800 | — | — |
| 1992-04-03 | $12.00 | $16.03 | 26,400 | — | — |
| 1992-04-02 | $12.06 | $16.11 | 39,000 | — | — |
| 1992-04-01 | $12.19 | $16.28 | 34,800 | — | — |
| 1992-03-31 | $12.19 | $16.28 | 71,800 | — | — |
| 1992-03-30 | $12.00 | $16.03 | 156,800 | — | — |
| 1992-03-27 | $12.13 | $16.20 | 83,200 | — | — |
| 1992-03-26 | $11.94 | $15.95 | 102,600 | — | — |
| 1992-03-25 | $11.88 | $15.86 | 102,400 | — | — |
| 1992-03-24 | $12.50 | $16.45 | 116,600 | — | — |
| 1992-03-23 | $12.75 | $16.78 | 28,800 | — | — |
| 1992-03-20 | $12.69 | $16.70 | 36,600 | — | — |
| 1992-03-19 | $12.75 | $16.78 | 44,600 | — | — |
| 1992-03-18 | $12.56 | $16.54 | 68,800 | — | — |
| 1992-03-17 | $12.63 | $16.62 | 68,000 | — | — |
| 1992-03-16 | $12.69 | $16.70 | 44,800 | — | — |
| 1992-03-13 | $12.75 | $16.78 | 36,000 | — | — |
| 1992-03-12 | $12.63 | $16.62 | 23,200 | — | — |
| 1992-03-11 | $12.44 | $16.37 | 46,400 | — | — |
| 1992-03-10 | $12.75 | $16.78 | 28,200 | — | — |
| 1992-03-09 | $12.56 | $16.54 | 30,800 | — | — |
| 1992-03-06 | $12.63 | $16.62 | 40,400 | — | — |
| 1992-03-05 | $12.50 | $16.45 | 53,600 | — | — |
| 1992-03-04 | $12.63 | $16.62 | 34,400 | — | — |
| 1992-03-03 | $12.63 | $16.62 | 44,000 | — | — |
| 1992-03-02 | $12.69 | $16.70 | 46,200 | — | — |
| 1992-02-28 | $12.75 | $16.78 | 67,000 | — | — |
| 1992-02-27 | $12.44 | $16.37 | 69,400 | — | — |
| 1992-02-26 | $12.56 | $16.54 | 92,600 | — | — |
| 1992-02-25 | $12.44 | $16.37 | 68,800 | — | — |
| 1992-02-24 | $12.38 | $16.29 | 38,000 | — | — |
| 1992-02-21 | $12.13 | $15.96 | 39,000 | — | — |
| 1992-02-20 | $12.38 | $16.29 | 55,800 | — | — |
| 1992-02-19 | $12.19 | $16.04 | 42,200 | — | — |
| 1992-02-18 | $12.31 | $16.21 | 69,000 | — | — |
| 1992-02-14 | $12.38 | $16.29 | 66,600 | — | — |
| 1992-02-13 | $12.50 | $16.45 | 45,600 | — | — |
| 1992-02-12 | $12.44 | $16.37 | 57,600 | — | — |
| 1992-02-11 | $12.31 | $16.21 | 58,200 | — | — |
| 1992-02-10 | $12.25 | $16.12 | 44,200 | — | — |
| 1992-02-07 | $12.00 | $15.79 | 31,200 | — | — |
| 1992-02-06 | $12.06 | $15.88 | 64,800 | — | — |
| 1992-02-05 | $12.19 | $16.04 | 26,800 | — | — |
| 1992-02-04 | $12.31 | $16.21 | 59,000 | — | — |
| 1992-02-03 | $12.13 | $15.96 | 68,800 | — | — |
| 1992-01-31 | $12.19 | $16.04 | 114,800 | — | — |
| 1992-01-30 | $11.88 | $15.63 | 72,000 | — | — |
| 1992-01-29 | $11.88 | $15.63 | 76,600 | — | — |
| 1992-01-28 | $11.88 | $15.63 | 66,400 | — | — |
| 1992-01-27 | $11.88 | $15.63 | 57,400 | — | — |
| 1992-01-24 | $11.88 | $15.63 | 89,000 | — | — |
| 1992-01-23 | $11.88 | $15.63 | 33,800 | — | — |
| 1992-01-22 | $11.94 | $15.71 | 28,600 | — | — |
| 1992-01-21 | $11.88 | $15.63 | 74,600 | — | — |
| 1992-01-20 | $12.19 | $16.04 | 51,000 | — | — |
| 1992-01-17 | $11.94 | $15.71 | 70,600 | — | — |
| 1992-01-16 | $11.69 | $15.38 | 93,800 | — | — |
| 1992-01-15 | $11.75 | $15.47 | 160,000 | — | — |
| 1992-01-14 | $11.75 | $15.47 | 34,600 | — | — |
| 1992-01-13 | $11.88 | $15.63 | 53,000 | — | — |
| 1992-01-10 | $11.94 | $15.71 | 52,200 | — | — |
| 1992-01-09 | $11.88 | $15.63 | 36,800 | — | — |
| 1992-01-08 | $11.94 | $15.71 | 73,200 | — | — |
| 1992-01-07 | $12.13 | $15.96 | 55,600 | — | — |
| 1992-01-06 | $12.00 | $15.79 | 24,200 | — | — |
| 1992-01-03 | $12.13 | $15.96 | 73,600 | — | — |
| 1992-01-02 | $12.06 | $15.88 | 60,400 | — | — |