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 | $14.52 | $18.69 | 72,765 | — | — |
| 1992-12-30 | $14.44 | $18.59 | 120,015 | — | — |
| 1992-12-29 | $14.29 | $18.38 | 79,065 | — | — |
| 1992-12-28 | $14.40 | $18.53 | 145,215 | — | — |
| 1992-12-24 | $14.56 | $18.74 | 45,675 | — | — |
| 1992-12-23 | $14.52 | $18.69 | 702,765 | — | — |
| 1992-12-22 | $14.05 | $18.08 | 189,315 | — | — |
| 1992-12-21 | $13.73 | $17.67 | 91,665 | — | — |
| 1992-12-18 | $13.81 | $17.77 | 143,640 | — | — |
| 1992-12-17 | $13.57 | $17.46 | 133,245 | — | — |
| 1992-12-16 | $13.45 | $17.31 | 117,495 | — | — |
| 1992-12-15 | $13.53 | $17.41 | 254,520 | — | — |
| 1992-12-14 | $13.53 | $17.41 | 91,350 | — | — |
| 1992-12-11 | $13.61 | $17.51 | 155,925 | — | — |
| 1992-12-10 | $13.57 | $17.46 | 250,425 | — | — |
| 1992-12-09 | $13.65 | $17.56 | 233,730 | — | — |
| 1992-12-08 | $13.33 | $17.16 | 408,555 | — | — |
| 1992-12-07 | $13.37 | $17.21 | 160,020 | — | — |
| 1992-12-04 | $13.29 | $17.10 | 368,865 | — | — |
| 1992-12-03 | $13.17 | $16.95 | 152,460 | — | — |
| 1992-12-02 | $12.90 | $16.59 | 289,800 | — | — |
| 1992-12-01 | $12.90 | $16.59 | 248,220 | — | — |
| 1992-11-30 | $12.34 | $15.88 | 131,040 | — | — |
| 1992-11-27 | $12.42 | $15.98 | 54,495 | — | — |
| 1992-11-25 | $12.34 | $15.88 | 90,090 | — | — |
| 1992-11-24 | $12.54 | $16.13 | 303,030 | — | — |
| 1992-11-23 | $12.34 | $15.88 | 344,610 | — | — |
| 1992-11-20 | $12.26 | $15.78 | 160,965 | — | — |
| 1992-11-19 | $12.26 | $15.78 | 55,125 | — | — |
| 1992-11-18 | $12.22 | $15.73 | 83,160 | — | — |
| 1992-11-17 | $12.22 | $15.73 | 49,770 | — | — |
| 1992-11-16 | $12.22 | $15.73 | 55,440 | — | — |
| 1992-11-13 | $12.22 | $15.73 | 90,090 | — | — |
| 1992-11-12 | $12.42 | $15.98 | 39,375 | — | — |
| 1992-11-11 | $12.54 | $16.13 | 187,425 | — | — |
| 1992-11-10 | $12.50 | $16.08 | 320,355 | — | — |
| 1992-11-09 | $12.38 | $15.93 | 29,610 | — | — |
| 1992-11-06 | $12.02 | $15.47 | 92,610 | — | — |
| 1992-11-05 | $11.94 | $15.37 | 120,330 | — | — |
| 1992-11-04 | $11.94 | $15.37 | 261,450 | — | — |
| 1992-11-03 | $11.98 | $15.20 | 324,135 | — | — |
| 1992-11-02 | $12.10 | $15.35 | 247,905 | — | — |
| 1992-10-30 | $12.14 | $15.40 | 93,555 | — | — |
| 1992-10-29 | $12.18 | $15.45 | 202,860 | — | — |
| 1992-10-28 | $12.10 | $15.35 | 184,590 | — | — |
| 1992-10-27 | $12.42 | $15.75 | 160,020 | — | — |
| 1992-10-26 | $12.54 | $15.90 | 27,720 | — | — |
| 1992-10-23 | $12.58 | $15.95 | 256,095 | — | — |
| 1992-10-22 | $12.94 | $16.40 | 46,305 | — | — |
| 1992-10-21 | $13.02 | $16.50 | 107,415 | — | — |
| 1992-10-20 | $12.86 | $16.30 | 364,140 | — | — |
| 1992-10-19 | $12.70 | $16.10 | 49,455 | — | — |
| 1992-10-16 | $12.70 | $16.10 | 62,055 | — | — |
| 1992-10-15 | $12.62 | $16.00 | 28,035 | — | — |
| 1992-10-14 | $12.66 | $16.05 | 30,240 | — | — |
| 1992-10-13 | $12.62 | $16.00 | 119,070 | — | — |
| 1992-10-12 | $12.70 | $16.10 | 127,890 | — | — |
| 1992-10-09 | $12.70 | $16.10 | 126,315 | — | — |
| 1992-10-08 | $12.74 | $16.15 | 73,395 | — | — |
| 1992-10-07 | $12.70 | $16.10 | 323,190 | — | — |
| 1992-10-06 | $12.78 | $16.20 | 247,905 | — | — |
| 1992-10-05 | $12.78 | $16.20 | 326,340 | — | — |
| 1992-10-02 | $13.06 | $16.55 | 32,760 | — | — |
| 1992-10-01 | $13.21 | $16.76 | 230,895 | — | — |
| 1992-09-30 | $12.86 | $16.30 | 164,115 | — | — |
| 1992-09-29 | $12.66 | $16.05 | 29,295 | — | — |
| 1992-09-28 | $12.58 | $15.95 | 183,645 | — | — |
| 1992-09-25 | $12.70 | $16.10 | 35,595 | — | — |
| 1992-09-24 | $12.78 | $16.20 | 42,840 | — | — |
| 1992-09-23 | $12.74 | $16.15 | 208,215 | — | — |
| 1992-09-22 | $12.62 | $16.00 | 347,445 | — | — |
| 1992-09-21 | $12.98 | $16.45 | 259,560 | — | — |
| 1992-09-18 | $13.21 | $16.76 | 131,670 | — | — |
| 1992-09-17 | $13.33 | $16.91 | 79,695 | — | — |
| 1992-09-16 | $13.41 | $17.01 | 133,875 | — | — |
| 1992-09-15 | $13.13 | $16.65 | 70,560 | — | — |
| 1992-09-14 | $13.17 | $16.70 | 114,345 | — | — |
| 1992-09-11 | $12.90 | $16.35 | 74,025 | — | — |
| 1992-09-10 | $12.90 | $16.35 | 58,275 | — | — |
| 1992-09-09 | $12.74 | $16.15 | 60,480 | — | — |
| 1992-09-08 | $12.86 | $16.30 | 50,715 | — | — |
| 1992-09-04 | $12.98 | $16.45 | 20,160 | — | — |
| 1992-09-03 | $12.98 | $16.45 | 59,535 | — | — |
| 1992-09-02 | $13.02 | $16.50 | 149,625 | — | — |
| 1992-09-01 | $13.06 | $16.55 | 202,230 | — | — |
| 1992-08-31 | $12.70 | $16.10 | 299,250 | — | — |
| 1992-08-28 | $13.13 | $16.65 | 57,960 | — | — |
| 1992-08-27 | $13.29 | $16.86 | 109,620 | — | — |
| 1992-08-26 | $13.45 | $17.06 | 184,590 | — | — |
| 1992-08-25 | $13.65 | $17.31 | 246,960 | — | — |
| 1992-08-24 | $13.73 | $17.41 | 87,885 | — | — |
| 1992-08-21 | $13.93 | $17.66 | 31,185 | — | — |
| 1992-08-20 | $13.93 | $17.66 | 17,325 | — | — |
| 1992-08-19 | $14.01 | $17.76 | 42,525 | — | — |
| 1992-08-18 | $14.01 | $17.76 | 34,650 | — | — |
| 1992-08-17 | $14.01 | $17.76 | 111,195 | — | — |
| 1992-08-14 | $13.97 | $17.71 | 244,440 | — | — |
| 1992-08-13 | $13.81 | $17.51 | 311,850 | — | — |
| 1992-08-12 | $13.45 | $17.06 | 109,305 | — | — |
| 1992-08-11 | $13.49 | $17.11 | 187,425 | — | — |
| 1992-08-10 | $13.69 | $17.36 | 63,630 | — | — |
| 1992-08-07 | $13.85 | $17.56 | 39,060 | — | — |
| 1992-08-06 | $13.93 | $17.66 | 80,010 | — | — |
| 1992-08-05 | $14.09 | $17.86 | 59,535 | — | — |
| 1992-08-04 | $14.09 | $17.86 | 5,040 | — | — |
| 1992-08-03 | $14.29 | $17.89 | 65,520 | — | — |
| 1992-07-31 | $14.37 | $17.99 | 38,115 | — | — |
| 1992-07-30 | $14.52 | $18.19 | 21,105 | — | — |
| 1992-07-29 | $14.52 | $18.19 | 148,050 | — | — |
| 1992-07-28 | $14.44 | $18.09 | 96,075 | — | — |
| 1992-07-27 | $14.09 | $17.64 | 280,980 | — | — |
| 1992-07-24 | $14.01 | $17.54 | 203,490 | — | — |
| 1992-07-23 | $14.21 | $17.79 | 39,060 | — | — |
| 1992-07-22 | $14.44 | $18.09 | 120,645 | — | — |
| 1992-07-21 | $14.60 | $18.29 | 192,465 | — | — |
| 1992-07-20 | $14.52 | $18.19 | 73,080 | — | — |
| 1992-07-17 | $14.84 | $18.59 | 40,635 | — | — |
| 1992-07-16 | $14.92 | $18.69 | 143,325 | — | — |
| 1992-07-15 | $14.92 | $18.69 | 211,680 | — | — |
| 1992-07-14 | $14.76 | $18.49 | 123,480 | — | — |
| 1992-07-13 | $14.09 | $17.64 | 138,600 | — | — |
| 1992-07-10 | $13.89 | $17.40 | 230,265 | — | — |
| 1992-07-09 | $13.93 | $17.44 | 72,135 | — | — |
| 1992-07-08 | $13.73 | $17.20 | 194,670 | — | — |
| 1992-07-07 | $14.29 | $17.89 | 112,140 | — | — |
| 1992-07-06 | $14.40 | $18.04 | 34,965 | — | — |
| 1992-07-02 | $14.48 | $18.14 | 44,415 | — | — |
| 1992-07-01 | $14.68 | $18.39 | 111,510 | — | — |
| 1992-06-30 | $14.60 | $18.29 | 193,410 | — | — |
| 1992-06-29 | $14.48 | $18.14 | 110,250 | — | — |
| 1992-06-26 | $14.21 | $17.79 | 36,540 | — | — |
| 1992-06-25 | $14.21 | $17.79 | 79,380 | — | — |
| 1992-06-24 | $14.21 | $17.79 | 100,170 | — | — |
| 1992-06-23 | $14.01 | $17.54 | 37,485 | — | — |
| 1992-06-22 | $13.89 | $17.40 | 130,095 | — | — |
| 1992-06-19 | $14.29 | $17.89 | 97,335 | — | — |
| 1992-06-18 | $14.29 | $17.89 | 77,175 | — | — |
| 1992-06-17 | $14.29 | $17.89 | 333,900 | — | — |
| 1992-06-16 | $14.48 | $18.14 | 366,345 | — | — |
| 1992-06-15 | $14.09 | $17.64 | 201,285 | — | — |
| 1992-06-12 | $14.17 | $17.74 | 97,650 | — | — |
| 1992-06-11 | $14.21 | $17.79 | 83,475 | — | — |
| 1992-06-10 | $14.44 | $18.09 | 26,460 | — | — |
| 1992-06-09 | $14.52 | $18.19 | 286,650 | — | — |
| 1992-06-08 | $15.04 | $18.84 | 14,805 | — | — |
| 1992-06-05 | $15.20 | $19.04 | 24,885 | — | — |
| 1992-06-04 | $15.32 | $19.18 | 38,430 | — | — |
| 1992-06-03 | $15.32 | $19.18 | 13,545 | — | — |
| 1992-06-02 | $15.44 | $19.33 | 124,110 | — | — |
| 1992-06-01 | $15.44 | $19.33 | 67,095 | — | — |
| 1992-05-29 | $15.48 | $19.38 | 67,095 | — | — |
| 1992-05-28 | $15.63 | $19.58 | 39,690 | — | — |
| 1992-05-27 | $15.75 | $19.73 | 65,520 | — | — |
| 1992-05-26 | $15.95 | $19.98 | 201,600 | — | — |
| 1992-05-22 | $16.31 | $20.43 | 16,695 | — | — |
| 1992-05-21 | $16.27 | $20.38 | 218,925 | — | — |
| 1992-05-20 | $16.15 | $20.23 | 171,675 | — | — |
| 1992-05-19 | $16.07 | $20.13 | 67,410 | — | — |
| 1992-05-18 | $16.35 | $20.48 | 63,945 | — | — |
| 1992-05-15 | $16.51 | $20.68 | 18,270 | — | — |
| 1992-05-14 | $16.59 | $20.77 | 54,810 | — | — |
| 1992-05-13 | $16.67 | $20.87 | 44,415 | — | — |
| 1992-05-12 | $16.67 | $20.87 | 101,115 | — | — |
| 1992-05-11 | $16.90 | $21.17 | 259,245 | — | — |
| 1992-05-08 | $16.83 | $21.07 | 163,485 | — | — |
| 1992-05-07 | $16.90 | $21.17 | 28,035 | — | — |
| 1992-05-06 | $16.94 | $21.22 | 30,240 | — | — |
| 1992-05-05 | $17.02 | $21.32 | 39,375 | — | — |
| 1992-05-04 | $17.22 | $21.35 | 180,810 | — | — |
| 1992-05-01 | $16.87 | $20.91 | 115,290 | — | — |
| 1992-04-30 | $16.87 | $20.91 | 131,355 | — | — |
| 1992-04-29 | $16.83 | $20.86 | 102,375 | — | — |
| 1992-04-28 | $16.75 | $20.76 | 40,635 | — | — |
| 1992-04-27 | $16.79 | $20.81 | 18,900 | — | — |
| 1992-04-24 | $16.83 | $20.86 | 163,485 | — | — |
| 1992-04-23 | $16.71 | $20.71 | 19,215 | — | — |
| 1992-04-22 | $16.83 | $20.86 | 91,350 | — | — |
| 1992-04-21 | $17.02 | $21.11 | 251,685 | — | — |
| 1992-04-20 | $16.94 | $21.01 | 160,965 | — | — |
| 1992-04-16 | $16.83 | $20.86 | 181,125 | — | — |
| 1992-04-15 | $16.43 | $20.37 | 140,175 | — | — |
| 1992-04-14 | $16.67 | $20.66 | 461,160 | — | — |
| 1992-04-13 | $16.35 | $20.27 | 67,725 | — | — |
| 1992-04-10 | $16.19 | $20.07 | 170,100 | — | — |
| 1992-04-09 | $16.31 | $20.22 | 394,380 | — | — |
| 1992-04-08 | $16.07 | $19.92 | 176,715 | — | — |
| 1992-04-07 | $16.15 | $20.02 | 97,335 | — | — |
| 1992-04-06 | $16.11 | $19.97 | 75,915 | — | — |
| 1992-04-03 | $15.95 | $19.78 | 35,280 | — | — |
| 1992-04-02 | $15.95 | $19.78 | 154,980 | — | — |
| 1992-04-01 | $15.91 | $19.73 | 322,560 | — | — |
| 1992-03-31 | $16.11 | $19.97 | 100,485 | — | — |
| 1992-03-30 | $16.15 | $20.02 | 50,715 | — | — |
| 1992-03-27 | $15.99 | $19.83 | 148,680 | — | — |
| 1992-03-26 | $16.11 | $19.97 | 90,405 | — | — |
| 1992-03-25 | $16.23 | $20.12 | 64,575 | — | — |
| 1992-03-24 | $16.07 | $19.92 | 322,560 | — | — |
| 1992-03-23 | $16.19 | $20.07 | 378,630 | — | — |
| 1992-03-20 | $15.87 | $19.68 | 255,150 | — | — |
| 1992-03-19 | $15.83 | $19.63 | 539,910 | — | — |
| 1992-03-18 | $15.56 | $19.29 | 40,950 | — | — |
| 1992-03-17 | $15.56 | $19.29 | 197,190 | — | — |
| 1992-03-16 | $15.48 | $19.19 | 306,810 | — | — |
| 1992-03-13 | $15.95 | $19.78 | 275,310 | — | — |
| 1992-03-12 | $15.91 | $19.73 | 25,830 | — | — |
| 1992-03-11 | $16.07 | $19.92 | 34,020 | — | — |
| 1992-03-10 | $15.99 | $19.83 | 78,750 | — | — |
| 1992-03-09 | $16.11 | $19.97 | 77,175 | — | — |
| 1992-03-06 | $16.39 | $20.32 | 38,745 | — | — |
| 1992-03-05 | $16.59 | $20.56 | 188,685 | — | — |
| 1992-03-04 | $16.67 | $20.66 | 101,430 | — | — |
| 1992-03-03 | $16.55 | $20.52 | 89,460 | — | — |
| 1992-03-02 | $16.39 | $20.32 | 127,575 | — | — |
| 1992-02-28 | $16.15 | $20.02 | 32,130 | — | — |
| 1992-02-27 | $16.47 | $20.42 | 49,770 | — | — |
| 1992-02-26 | $16.31 | $20.22 | 93,555 | — | — |
| 1992-02-25 | $16.39 | $20.32 | 144,585 | — | — |
| 1992-02-24 | $16.94 | $21.01 | 334,845 | — | — |
| 1992-02-21 | $17.18 | $21.30 | 430,290 | — | — |
| 1992-02-20 | $16.71 | $20.71 | 454,230 | — | — |
| 1992-02-19 | $16.15 | $20.02 | 106,155 | — | — |
| 1992-02-18 | $15.99 | $19.83 | 254,520 | — | — |
| 1992-02-14 | $15.99 | $19.83 | 222,075 | — | — |
| 1992-02-13 | $15.52 | $19.24 | 67,725 | — | — |
| 1992-02-12 | $15.44 | $19.14 | 183,015 | — | — |
| 1992-02-11 | $15.48 | $19.19 | 54,495 | — | — |
| 1992-02-10 | $15.28 | $18.94 | 87,255 | — | — |
| 1992-02-07 | $15.20 | $18.84 | 56,070 | — | — |
| 1992-02-06 | $15.20 | $18.84 | 36,855 | — | — |
| 1992-02-05 | $15.16 | $18.79 | 138,285 | — | — |
| 1992-02-04 | $15.08 | $18.69 | 26,145 | — | — |
| 1992-02-03 | $15.20 | $18.63 | 18,270 | — | — |
| 1992-01-31 | $15.20 | $18.63 | 193,095 | — | — |
| 1992-01-30 | $14.92 | $18.29 | 115,920 | — | — |
| 1992-01-29 | $15.16 | $18.58 | 107,100 | — | — |
| 1992-01-28 | $15.40 | $18.87 | 326,340 | — | — |
| 1992-01-27 | $15.28 | $18.72 | 66,780 | — | — |
| 1992-01-24 | $15.04 | $18.43 | 134,820 | — | — |
| 1992-01-23 | $15.04 | $18.43 | 121,275 | — | — |
| 1992-01-22 | $15.08 | $18.48 | 129,465 | — | — |
| 1992-01-21 | $15.20 | $18.63 | 105,840 | — | — |
| 1992-01-20 | $15.32 | $18.77 | 309,015 | — | — |
| 1992-01-17 | $15.24 | $18.67 | 154,035 | — | — |
| 1992-01-16 | $15.60 | $19.11 | 338,940 | — | — |
| 1992-01-15 | $14.68 | $17.99 | 579,915 | — | — |
| 1992-01-14 | $13.77 | $16.88 | 1,106,280 | — | — |
| 1992-01-13 | $13.17 | $16.15 | 1,243,305 | — | — |
| 1992-01-10 | $13.81 | $16.92 | 564,480 | — | — |
| 1992-01-09 | $13.85 | $16.97 | 472,815 | — | — |
| 1992-01-08 | $12.82 | $15.71 | 435,645 | — | — |
| 1992-01-07 | $12.66 | $15.51 | 187,740 | — | — |
| 1992-01-06 | $12.62 | $15.46 | 173,880 | — | — |
| 1992-01-03 | $12.66 | $15.51 | 135,765 | — | — |
| 1992-01-02 | $12.74 | $15.61 | 91,350 | — | — |