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 | $13.19 | $14.75 | 199,400 | — | — |
| 1992-12-30 | $13.38 | $14.96 | 175,200 | — | — |
| 1992-12-29 | $13.06 | $14.61 | 627,600 | — | — |
| 1992-12-28 | $12.94 | $14.47 | 73,200 | — | — |
| 1992-12-24 | $12.94 | $14.47 | 233,600 | — | — |
| 1992-12-23 | $13.13 | $14.68 | 143,000 | — | — |
| 1992-12-22 | $12.94 | $14.47 | 170,600 | — | — |
| 1992-12-21 | $13.06 | $14.61 | 120,200 | — | — |
| 1992-12-18 | $13.19 | $14.75 | 354,800 | — | — |
| 1992-12-17 | $13.00 | $14.54 | 115,600 | — | — |
| 1992-12-16 | $13.00 | $14.54 | 283,600 | — | — |
| 1992-12-15 | $13.06 | $14.61 | 210,400 | — | — |
| 1992-12-14 | $13.13 | $14.68 | 504,800 | — | — |
| 1992-12-11 | $13.19 | $14.75 | 478,600 | — | — |
| 1992-12-10 | $13.06 | $14.61 | 294,000 | — | — |
| 1992-12-09 | $13.06 | $14.61 | 441,200 | — | — |
| 1992-12-08 | $13.06 | $14.61 | 345,400 | — | — |
| 1992-12-07 | $13.19 | $14.75 | 500,800 | — | — |
| 1992-12-04 | $13.69 | $15.31 | 132,600 | — | — |
| 1992-12-03 | $13.75 | $15.38 | 277,000 | — | — |
| 1992-12-02 | $13.81 | $15.45 | 28,000 | — | — |
| 1992-12-01 | $13.75 | $15.38 | 266,400 | — | — |
| 1992-11-30 | $14.00 | $15.66 | 100,600 | — | — |
| 1992-11-27 | $14.19 | $15.79 | 35,600 | — | — |
| 1992-11-25 | $13.94 | $15.51 | 73,400 | — | — |
| 1992-11-24 | $14.00 | $15.58 | 286,600 | — | — |
| 1992-11-23 | $13.88 | $15.44 | 403,400 | — | — |
| 1992-11-20 | $13.94 | $15.51 | 148,200 | — | — |
| 1992-11-19 | $13.88 | $15.44 | 111,400 | — | — |
| 1992-11-18 | $13.75 | $15.30 | 520,600 | — | — |
| 1992-11-17 | $13.81 | $15.37 | 124,200 | — | — |
| 1992-11-16 | $13.94 | $15.51 | 44,600 | — | — |
| 1992-11-13 | $13.94 | $15.51 | 71,600 | — | — |
| 1992-11-12 | $13.88 | $15.44 | 43,600 | — | — |
| 1992-11-11 | $13.94 | $15.51 | 83,600 | — | — |
| 1992-11-10 | $13.81 | $15.37 | 69,200 | — | — |
| 1992-11-09 | $14.00 | $15.58 | 168,000 | — | — |
| 1992-11-06 | $13.38 | $14.88 | 192,000 | — | — |
| 1992-11-05 | $13.75 | $15.30 | 444,000 | — | — |
| 1992-11-04 | $14.00 | $15.58 | 274,800 | — | — |
| 1992-11-03 | $13.88 | $15.44 | 541,800 | — | — |
| 1992-11-02 | $13.38 | $14.88 | 324,800 | — | — |
| 1992-10-30 | $13.06 | $14.53 | 402,000 | — | — |
| 1992-10-29 | $12.88 | $14.33 | 126,000 | — | — |
| 1992-10-28 | $12.63 | $14.05 | 117,600 | — | — |
| 1992-10-27 | $12.38 | $13.77 | 268,600 | — | — |
| 1992-10-26 | $12.13 | $13.49 | 1,422,400 | — | — |
| 1992-10-23 | $11.88 | $13.21 | 792,200 | — | — |
| 1992-10-22 | $12.50 | $13.91 | 217,200 | — | — |
| 1992-10-21 | $12.69 | $14.12 | 229,600 | — | — |
| 1992-10-20 | $12.63 | $14.05 | 561,000 | — | — |
| 1992-10-19 | $12.38 | $13.77 | 341,800 | — | — |
| 1992-10-16 | $12.50 | $13.91 | 217,200 | — | — |
| 1992-10-15 | $12.38 | $13.77 | 195,200 | — | — |
| 1992-10-14 | $12.44 | $13.84 | 198,800 | — | — |
| 1992-10-13 | $12.50 | $13.91 | 558,400 | — | — |
| 1992-10-12 | $12.69 | $14.12 | 332,800 | — | — |
| 1992-10-09 | $12.63 | $14.05 | 341,600 | — | — |
| 1992-10-08 | $12.88 | $14.33 | 258,600 | — | — |
| 1992-10-07 | $12.69 | $14.12 | 448,000 | — | — |
| 1992-10-06 | $12.69 | $14.12 | 98,600 | — | — |
| 1992-10-05 | $12.88 | $14.33 | 231,600 | — | — |
| 1992-10-02 | $13.00 | $14.47 | 97,200 | — | — |
| 1992-10-01 | $13.50 | $15.02 | 155,400 | — | — |
| 1992-09-30 | $13.81 | $15.37 | 65,200 | — | — |
| 1992-09-29 | $13.81 | $15.37 | 116,800 | — | — |
| 1992-09-28 | $14.00 | $15.58 | 31,400 | — | — |
| 1992-09-25 | $13.94 | $15.51 | 58,400 | — | — |
| 1992-09-24 | $13.94 | $15.51 | 180,000 | — | — |
| 1992-09-23 | $13.94 | $15.51 | 95,800 | — | — |
| 1992-09-22 | $13.94 | $15.51 | 360,800 | — | — |
| 1992-09-21 | $13.81 | $15.37 | 69,000 | — | — |
| 1992-09-18 | $14.06 | $15.65 | 216,600 | — | — |
| 1992-09-17 | $14.06 | $15.65 | 229,200 | — | — |
| 1992-09-16 | $13.63 | $15.16 | 160,200 | — | — |
| 1992-09-15 | $13.56 | $15.09 | 251,200 | — | — |
| 1992-09-14 | $14.31 | $15.93 | 374,400 | — | — |
| 1992-09-11 | $13.31 | $14.81 | 167,800 | — | — |
| 1992-09-10 | $12.88 | $14.33 | 411,800 | — | — |
| 1992-09-09 | $12.94 | $14.40 | 166,800 | — | — |
| 1992-09-08 | $13.13 | $14.60 | 216,600 | — | — |
| 1992-09-04 | $13.38 | $14.88 | 16,800 | — | — |
| 1992-09-03 | $13.44 | $14.95 | 122,400 | — | — |
| 1992-09-02 | $13.25 | $14.74 | 94,400 | — | — |
| 1992-09-01 | $13.13 | $14.60 | 221,200 | — | — |
| 1992-08-31 | $13.06 | $14.53 | 120,800 | — | — |
| 1992-08-28 | $13.44 | $14.87 | 97,800 | — | — |
| 1992-08-27 | $13.38 | $14.80 | 139,200 | — | — |
| 1992-08-26 | $13.44 | $14.87 | 121,600 | — | — |
| 1992-08-25 | $13.50 | $14.94 | 172,200 | — | — |
| 1992-08-24 | $13.44 | $14.87 | 91,200 | — | — |
| 1992-08-21 | $13.81 | $15.29 | 225,600 | — | — |
| 1992-08-20 | $14.13 | $15.64 | 225,000 | — | — |
| 1992-08-19 | $14.06 | $15.57 | 96,600 | — | — |
| 1992-08-18 | $14.63 | $16.19 | 39,600 | — | — |
| 1992-08-17 | $14.56 | $16.12 | 50,400 | — | — |
| 1992-08-14 | $14.75 | $16.33 | 140,600 | — | — |
| 1992-08-13 | $14.63 | $16.19 | 129,400 | — | — |
| 1992-08-12 | $14.44 | $15.98 | 59,200 | — | — |
| 1992-08-11 | $14.56 | $16.12 | 120,800 | — | — |
| 1992-08-10 | $14.50 | $16.05 | 59,200 | — | — |
| 1992-08-07 | $14.63 | $16.19 | 124,200 | — | — |
| 1992-08-06 | $14.31 | $15.84 | 41,800 | — | — |
| 1992-08-05 | $14.25 | $15.77 | 94,800 | — | — |
| 1992-08-04 | $14.25 | $15.77 | 108,400 | — | — |
| 1992-08-03 | $14.06 | $15.57 | 66,400 | — | — |
| 1992-07-31 | $13.88 | $15.36 | 109,000 | — | — |
| 1992-07-30 | $13.94 | $15.43 | 387,000 | — | — |
| 1992-07-29 | $13.94 | $15.43 | 146,800 | — | — |
| 1992-07-28 | $14.06 | $15.57 | 140,200 | — | — |
| 1992-07-27 | $13.88 | $15.36 | 137,600 | — | — |
| 1992-07-24 | $13.88 | $15.36 | 53,000 | — | — |
| 1992-07-23 | $14.00 | $15.50 | 64,600 | — | — |
| 1992-07-22 | $13.81 | $15.29 | 186,600 | — | — |
| 1992-07-21 | $14.00 | $15.50 | 529,200 | — | — |
| 1992-07-20 | $13.75 | $15.22 | 85,800 | — | — |
| 1992-07-17 | $13.75 | $15.22 | 199,200 | — | — |
| 1992-07-16 | $14.00 | $15.50 | 175,200 | — | — |
| 1992-07-15 | $14.00 | $15.50 | 43,200 | — | — |
| 1992-07-14 | $13.94 | $15.43 | 141,000 | — | — |
| 1992-07-13 | $14.00 | $15.50 | 81,800 | — | — |
| 1992-07-10 | $13.81 | $15.29 | 124,400 | — | — |
| 1992-07-09 | $13.94 | $15.43 | 215,200 | — | — |
| 1992-07-08 | $13.81 | $15.29 | 155,200 | — | — |
| 1992-07-07 | $14.38 | $15.91 | 65,000 | — | — |
| 1992-07-06 | $14.69 | $16.26 | 115,200 | — | — |
| 1992-07-02 | $14.75 | $16.33 | 139,000 | — | — |
| 1992-07-01 | $14.75 | $16.33 | 307,200 | — | — |
| 1992-06-30 | $14.00 | $15.50 | 113,400 | — | — |
| 1992-06-29 | $14.06 | $15.57 | 149,200 | — | — |
| 1992-06-26 | $13.94 | $15.43 | 31,400 | — | — |
| 1992-06-25 | $14.31 | $15.84 | 173,800 | — | — |
| 1992-06-24 | $14.25 | $15.77 | 53,000 | — | — |
| 1992-06-23 | $14.19 | $15.70 | 105,000 | — | — |
| 1992-06-22 | $14.13 | $15.64 | 104,200 | — | — |
| 1992-06-19 | $14.19 | $15.70 | 286,000 | — | — |
| 1992-06-18 | $14.13 | $15.64 | 141,600 | — | — |
| 1992-06-17 | $14.81 | $16.40 | 139,800 | — | — |
| 1992-06-16 | $14.88 | $16.47 | 103,400 | — | — |
| 1992-06-15 | $15.06 | $16.67 | 41,400 | — | — |
| 1992-06-12 | $14.94 | $16.53 | 54,000 | — | — |
| 1992-06-11 | $14.94 | $16.53 | 67,200 | — | — |
| 1992-06-10 | $14.69 | $16.26 | 167,200 | — | — |
| 1992-06-09 | $15.25 | $16.88 | 120,000 | — | — |
| 1992-06-08 | $15.69 | $17.36 | 66,600 | — | — |
| 1992-06-05 | $15.69 | $17.36 | 50,800 | — | — |
| 1992-06-04 | $15.63 | $17.30 | 93,600 | — | — |
| 1992-06-03 | $15.75 | $17.43 | 174,800 | — | — |
| 1992-06-02 | $15.63 | $17.30 | 122,600 | — | — |
| 1992-06-01 | $15.75 | $17.43 | 645,200 | — | — |
| 1992-05-29 | $15.13 | $16.74 | 152,800 | — | — |
| 1992-05-28 | $15.13 | $16.66 | 105,000 | — | — |
| 1992-05-27 | $14.56 | $16.04 | 76,600 | — | — |
| 1992-05-26 | $14.44 | $15.91 | 174,400 | — | — |
| 1992-05-22 | $14.69 | $16.18 | 90,200 | — | — |
| 1992-05-21 | $14.88 | $16.39 | 145,800 | — | — |
| 1992-05-20 | $14.88 | $16.39 | 117,200 | — | — |
| 1992-05-19 | $15.06 | $16.60 | 73,000 | — | — |
| 1992-05-18 | $14.56 | $16.04 | 62,600 | — | — |
| 1992-05-15 | $14.13 | $15.56 | 389,800 | — | — |
| 1992-05-14 | $14.50 | $15.98 | 311,000 | — | — |
| 1992-05-13 | $14.63 | $16.11 | 195,000 | — | — |
| 1992-05-12 | $14.50 | $15.98 | 248,200 | — | — |
| 1992-05-11 | $14.94 | $16.46 | 210,600 | — | — |
| 1992-05-08 | $14.69 | $16.18 | 124,200 | — | — |
| 1992-05-07 | $15.13 | $16.66 | 348,600 | — | — |
| 1992-05-06 | $15.50 | $17.08 | 210,200 | — | — |
| 1992-05-05 | $15.25 | $16.80 | 222,600 | — | — |
| 1992-05-04 | $15.63 | $17.22 | 118,800 | — | — |
| 1992-05-01 | $15.69 | $17.28 | 652,600 | — | — |
| 1992-04-30 | $15.75 | $17.35 | 168,000 | — | — |
| 1992-04-29 | $15.56 | $17.15 | 218,000 | — | — |
| 1992-04-28 | $15.31 | $16.87 | 216,600 | — | — |
| 1992-04-27 | $15.06 | $16.60 | 93,200 | — | — |
| 1992-04-24 | $15.38 | $16.94 | 379,200 | — | — |
| 1992-04-23 | $15.81 | $17.42 | 355,600 | — | — |
| 1992-04-22 | $15.44 | $17.01 | 113,000 | — | — |
| 1992-04-21 | $15.38 | $16.94 | 215,000 | — | — |
| 1992-04-20 | $15.50 | $17.08 | 226,800 | — | — |
| 1992-04-16 | $15.75 | $17.35 | 590,800 | — | — |
| 1992-04-15 | $15.44 | $17.01 | 520,200 | — | — |
| 1992-04-14 | $14.50 | $15.98 | 341,000 | — | — |
| 1992-04-13 | $14.38 | $15.84 | 151,400 | — | — |
| 1992-04-10 | $14.25 | $15.70 | 305,000 | — | — |
| 1992-04-09 | $14.19 | $15.63 | 329,600 | — | — |
| 1992-04-08 | $13.38 | $14.74 | 329,200 | — | — |
| 1992-04-07 | $13.56 | $14.94 | 456,800 | — | — |
| 1992-04-06 | $14.50 | $15.98 | 282,000 | — | — |
| 1992-04-03 | $14.56 | $16.04 | 387,800 | — | — |
| 1992-04-02 | $15.19 | $16.73 | 400,000 | — | — |
| 1992-04-01 | $15.19 | $16.73 | 654,600 | — | — |
| 1992-03-31 | $15.19 | $16.73 | 140,800 | — | — |
| 1992-03-30 | $15.13 | $16.66 | 149,000 | — | — |
| 1992-03-27 | $15.00 | $16.53 | 179,600 | — | — |
| 1992-03-26 | $15.38 | $16.94 | 222,800 | — | — |
| 1992-03-25 | $15.44 | $17.01 | 294,000 | — | — |
| 1992-03-24 | $15.94 | $17.56 | 555,000 | — | — |
| 1992-03-23 | $15.94 | $17.56 | 667,800 | — | — |
| 1992-03-20 | $16.06 | $17.70 | 721,200 | — | — |
| 1992-03-19 | $15.44 | $17.01 | 520,600 | — | — |
| 1992-03-18 | $15.13 | $16.66 | 711,800 | — | — |
| 1992-03-17 | $15.31 | $16.87 | 406,200 | — | — |
| 1992-03-16 | $14.94 | $16.46 | 178,600 | — | — |
| 1992-03-13 | $14.69 | $16.18 | 214,000 | — | — |
| 1992-03-12 | $14.50 | $15.98 | 356,200 | — | — |
| 1992-03-11 | $14.44 | $15.91 | 378,800 | — | — |
| 1992-03-10 | $14.56 | $16.04 | 362,200 | — | — |
| 1992-03-09 | $14.56 | $16.04 | 370,600 | — | — |
| 1992-03-06 | $14.44 | $15.91 | 713,600 | — | — |
| 1992-03-05 | $14.56 | $16.04 | 414,400 | — | — |
| 1992-03-04 | $14.00 | $15.43 | 246,400 | — | — |
| 1992-03-03 | $14.13 | $15.56 | 118,800 | — | — |
| 1992-03-02 | $14.31 | $15.77 | 428,200 | — | — |
| 1992-02-28 | $14.06 | $15.49 | 226,400 | — | — |
| 1992-02-27 | $13.94 | $15.36 | 279,000 | — | — |
| 1992-02-26 | $13.94 | $15.28 | 150,800 | — | — |
| 1992-02-25 | $14.19 | $15.55 | 324,600 | — | — |
| 1992-02-24 | $14.50 | $15.90 | 311,600 | — | — |
| 1992-02-21 | $14.19 | $15.55 | 213,000 | — | — |
| 1992-02-20 | $14.31 | $15.69 | 209,400 | — | — |
| 1992-02-19 | $14.19 | $15.55 | 264,800 | — | — |
| 1992-02-18 | $14.13 | $15.48 | 381,600 | — | — |
| 1992-02-14 | $13.94 | $15.28 | 264,400 | — | — |
| 1992-02-13 | $13.94 | $15.28 | 350,800 | — | — |
| 1992-02-12 | $14.06 | $15.42 | 458,200 | — | — |
| 1992-02-11 | $14.00 | $15.35 | 565,000 | — | — |
| 1992-02-10 | $14.00 | $15.35 | 523,000 | — | — |
| 1992-02-07 | $13.88 | $15.21 | 294,200 | — | — |
| 1992-02-06 | $14.00 | $15.35 | 598,800 | — | — |
| 1992-02-05 | $14.06 | $15.42 | 305,200 | — | — |
| 1992-02-04 | $13.63 | $14.94 | 262,800 | — | — |
| 1992-02-03 | $13.31 | $14.59 | 309,200 | — | — |
| 1992-01-31 | $13.69 | $15.01 | 264,800 | — | — |
| 1992-01-30 | $13.69 | $15.01 | 271,800 | — | — |
| 1992-01-29 | $13.56 | $14.87 | 449,400 | — | — |
| 1992-01-28 | $13.50 | $14.80 | 167,000 | — | — |
| 1992-01-27 | $13.56 | $14.87 | 164,000 | — | — |
| 1992-01-24 | $13.44 | $14.73 | 305,400 | — | — |
| 1992-01-23 | $13.56 | $14.87 | 254,400 | — | — |
| 1992-01-22 | $13.63 | $14.94 | 307,200 | — | — |
| 1992-01-21 | $13.75 | $15.07 | 770,800 | — | — |
| 1992-01-20 | $13.88 | $15.21 | 815,200 | — | — |
| 1992-01-17 | $13.00 | $14.25 | 320,200 | — | — |
| 1992-01-16 | $13.00 | $14.25 | 630,600 | — | — |
| 1992-01-15 | $12.75 | $13.98 | 1,039,200 | — | — |
| 1992-01-14 | $12.31 | $13.50 | 265,600 | — | — |
| 1992-01-13 | $12.13 | $13.29 | 178,200 | — | — |
| 1992-01-10 | $12.25 | $13.43 | 163,400 | — | — |
| 1992-01-09 | $12.00 | $13.16 | 259,200 | — | — |
| 1992-01-08 | $12.19 | $13.36 | 350,400 | — | — |
| 1992-01-07 | $12.25 | $13.43 | 360,800 | — | — |
| 1992-01-06 | $12.50 | $13.70 | 539,600 | — | — |
| 1992-01-03 | $12.69 | $13.91 | 655,200 | — | — |
| 1992-01-02 | $11.69 | $12.81 | 176,200 | — | — |