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 | $20.38 | $27.20 | 73,100 | — | — |
| 1992-12-30 | $20.13 | $26.86 | 32,300 | — | — |
| 1992-12-29 | $20.38 | $27.20 | 65,100 | — | — |
| 1992-12-28 | $20.38 | $27.20 | 27,900 | — | — |
| 1992-12-24 | $20.25 | $27.03 | 15,600 | — | — |
| 1992-12-23 | $20.25 | $27.03 | 153,100 | — | — |
| 1992-12-22 | $20.13 | $26.86 | 299,800 | — | — |
| 1992-12-21 | $20.00 | $26.70 | 83,700 | — | — |
| 1992-12-18 | $20.13 | $26.86 | 203,800 | — | — |
| 1992-12-17 | $19.88 | $26.53 | 85,500 | — | — |
| 1992-12-16 | $19.88 | $26.53 | 96,200 | — | — |
| 1992-12-15 | $20.00 | $26.70 | 219,400 | — | — |
| 1992-12-14 | $20.00 | $26.70 | 476,900 | — | — |
| 1992-12-11 | $19.50 | $26.03 | 50,700 | — | — |
| 1992-12-10 | $19.63 | $26.20 | 200,400 | — | — |
| 1992-12-09 | $19.63 | $26.20 | 100,900 | — | — |
| 1992-12-08 | $19.63 | $26.20 | 43,100 | — | — |
| 1992-12-07 | $19.63 | $26.20 | 156,800 | — | — |
| 1992-12-04 | $19.75 | $26.36 | 63,900 | — | — |
| 1992-12-03 | $19.75 | $26.36 | 56,800 | — | — |
| 1992-12-02 | $19.50 | $26.03 | 95,200 | — | — |
| 1992-12-01 | $19.63 | $26.20 | 83,800 | — | — |
| 1992-11-30 | $19.63 | $26.20 | 63,100 | — | — |
| 1992-11-27 | $19.75 | $26.36 | 27,000 | — | — |
| 1992-11-25 | $19.63 | $26.20 | 112,800 | — | — |
| 1992-11-24 | $19.88 | $26.53 | 95,500 | — | — |
| 1992-11-23 | $19.50 | $26.03 | 55,000 | — | — |
| 1992-11-20 | $19.75 | $26.36 | 38,300 | — | — |
| 1992-11-19 | $19.75 | $26.36 | 71,400 | — | — |
| 1992-11-18 | $19.75 | $26.36 | 89,600 | — | — |
| 1992-11-17 | $19.75 | $26.36 | 30,700 | — | — |
| 1992-11-16 | $19.63 | $26.20 | 100,300 | — | — |
| 1992-11-13 | $19.50 | $26.03 | 77,400 | — | — |
| 1992-11-12 | $19.63 | $26.20 | 60,200 | — | — |
| 1992-11-11 | $19.88 | $26.53 | 42,100 | — | — |
| 1992-11-10 | $19.88 | $26.53 | 73,100 | — | — |
| 1992-11-09 | $19.88 | $26.53 | 59,100 | — | — |
| 1992-11-06 | $19.88 | $26.53 | 40,700 | — | — |
| 1992-11-05 | $19.88 | $26.53 | 77,400 | — | — |
| 1992-11-04 | $20.00 | $26.70 | 415,600 | — | — |
| 1992-11-03 | $20.13 | $26.86 | 65,400 | — | — |
| 1992-11-02 | $20.25 | $27.03 | 97,100 | — | — |
| 1992-10-30 | $20.00 | $26.70 | 84,000 | — | — |
| 1992-10-29 | $20.13 | $26.86 | 108,600 | — | — |
| 1992-10-28 | $20.00 | $26.70 | 37,700 | — | — |
| 1992-10-27 | $20.00 | $26.70 | 52,100 | — | — |
| 1992-10-26 | $20.00 | $26.70 | 54,900 | — | — |
| 1992-10-23 | $20.00 | $26.70 | 169,100 | — | — |
| 1992-10-22 | $20.38 | $27.20 | 108,100 | — | — |
| 1992-10-21 | $20.38 | $27.20 | 210,000 | — | — |
| 1992-10-20 | $20.38 | $27.20 | 155,800 | — | — |
| 1992-10-19 | $20.13 | $26.86 | 72,400 | — | — |
| 1992-10-16 | $20.50 | $27.36 | 182,400 | — | — |
| 1992-10-15 | $20.00 | $26.70 | 102,600 | — | — |
| 1992-10-14 | $19.88 | $26.53 | 106,500 | — | — |
| 1992-10-13 | $19.63 | $26.20 | 73,800 | — | — |
| 1992-10-12 | $19.63 | $26.20 | 179,300 | — | — |
| 1992-10-09 | $19.75 | $26.36 | 77,400 | — | — |
| 1992-10-08 | $19.88 | $26.53 | 98,100 | — | — |
| 1992-10-07 | $19.63 | $26.20 | 216,200 | — | — |
| 1992-10-06 | $19.38 | $25.86 | 65,800 | — | — |
| 1992-10-05 | $19.25 | $25.69 | 188,900 | — | — |
| 1992-10-02 | $19.38 | $25.86 | 294,200 | — | — |
| 1992-10-01 | $19.38 | $25.86 | 24,300 | — | — |
| 1992-09-30 | $19.38 | $25.86 | 157,500 | — | — |
| 1992-09-29 | $19.63 | $26.20 | 65,700 | — | — |
| 1992-09-28 | $19.25 | $25.69 | 39,700 | — | — |
| 1992-09-25 | $19.50 | $26.03 | 96,100 | — | — |
| 1992-09-24 | $19.75 | $26.36 | 108,100 | — | — |
| 1992-09-23 | $19.63 | $26.20 | 268,000 | — | — |
| 1992-09-22 | $19.63 | $26.20 | 163,800 | — | — |
| 1992-09-21 | $19.50 | $26.03 | 37,700 | — | — |
| 1992-09-18 | $19.63 | $26.20 | 74,500 | — | — |
| 1992-09-17 | $19.50 | $26.03 | 103,000 | — | — |
| 1992-09-16 | $19.38 | $25.86 | 75,000 | — | — |
| 1992-09-15 | $19.63 | $26.20 | 150,900 | — | — |
| 1992-09-14 | $19.50 | $26.03 | 57,900 | — | — |
| 1992-09-11 | $19.75 | $26.36 | 306,000 | — | — |
| 1992-09-10 | $19.63 | $26.20 | 163,000 | — | — |
| 1992-09-09 | $19.50 | $26.03 | 26,400 | — | — |
| 1992-09-08 | $19.50 | $26.03 | 45,000 | — | — |
| 1992-09-04 | $19.63 | $26.20 | 63,700 | — | — |
| 1992-09-03 | $19.50 | $26.03 | 43,700 | — | — |
| 1992-09-02 | $19.63 | $26.20 | 60,000 | — | — |
| 1992-09-01 | $19.63 | $26.20 | 72,500 | — | — |
| 1992-08-31 | $19.50 | $26.03 | 69,000 | — | — |
| 1992-08-28 | $19.63 | $26.20 | 112,400 | — | — |
| 1992-08-27 | $19.50 | $26.03 | 80,400 | — | — |
| 1992-08-26 | $19.50 | $26.03 | 95,400 | — | — |
| 1992-08-25 | $19.38 | $25.86 | 157,500 | — | — |
| 1992-08-24 | $19.38 | $25.86 | 43,500 | — | — |
| 1992-08-21 | $19.50 | $26.03 | 81,200 | — | — |
| 1992-08-20 | $19.38 | $25.86 | 42,000 | — | — |
| 1992-08-19 | $19.50 | $26.03 | 103,800 | — | — |
| 1992-08-18 | $19.38 | $25.86 | 29,500 | — | — |
| 1992-08-17 | $19.50 | $26.03 | 64,900 | — | — |
| 1992-08-14 | $19.50 | $26.03 | 107,700 | — | — |
| 1992-08-13 | $19.25 | $25.69 | 72,800 | — | — |
| 1992-08-12 | $19.50 | $26.03 | 140,400 | — | — |
| 1992-08-11 | $19.38 | $25.86 | 194,700 | — | — |
| 1992-08-10 | $19.25 | $25.69 | 81,200 | — | — |
| 1992-08-07 | $19.25 | $25.69 | 92,300 | — | — |
| 1992-08-06 | $19.25 | $25.69 | 54,700 | — | — |
| 1992-08-05 | $19.75 | $26.36 | 440,100 | — | — |
| 1992-08-04 | $20.00 | $26.70 | 240,800 | — | — |
| 1992-08-03 | $19.63 | $26.20 | 294,200 | — | — |
| 1992-07-31 | $19.50 | $26.03 | 70,500 | — | — |
| 1992-07-30 | $19.38 | $25.86 | 116,500 | — | — |
| 1992-07-29 | $19.50 | $26.03 | 91,800 | — | — |
| 1992-07-28 | $19.38 | $25.86 | 291,300 | — | — |
| 1992-07-27 | $18.75 | $25.03 | 75,200 | — | — |
| 1992-07-24 | $18.88 | $25.19 | 211,100 | — | — |
| 1992-07-23 | $18.50 | $24.69 | 137,600 | — | — |
| 1992-07-22 | $18.25 | $24.36 | 187,500 | — | — |
| 1992-07-21 | $18.13 | $24.19 | 80,500 | — | — |
| 1992-07-20 | $18.00 | $24.03 | 33,200 | — | — |
| 1992-07-17 | $18.13 | $24.19 | 108,700 | — | — |
| 1992-07-16 | $18.25 | $24.36 | 64,000 | — | — |
| 1992-07-15 | $18.38 | $24.53 | 50,600 | — | — |
| 1992-07-14 | $18.50 | $24.69 | 114,200 | — | — |
| 1992-07-13 | $18.38 | $24.53 | 284,400 | — | — |
| 1992-07-10 | $17.88 | $23.86 | 303,100 | — | — |
| 1992-07-09 | $18.00 | $24.03 | 79,500 | — | — |
| 1992-07-08 | $18.00 | $24.03 | 103,200 | — | — |
| 1992-07-07 | $18.13 | $24.19 | 353,200 | — | — |
| 1992-07-06 | $17.88 | $23.86 | 55,500 | — | — |
| 1992-07-02 | $18.13 | $24.19 | 79,500 | — | — |
| 1992-07-01 | $18.25 | $24.36 | 177,900 | — | — |
| 1992-06-30 | $18.13 | $24.19 | 156,600 | — | — |
| 1992-06-29 | $17.88 | $23.86 | 72,100 | — | — |
| 1992-06-26 | $18.13 | $24.19 | 253,200 | — | — |
| 1992-06-25 | $17.88 | $23.86 | 143,300 | — | — |
| 1992-06-24 | $18.25 | $24.36 | 290,400 | — | — |
| 1992-06-23 | $18.00 | $24.03 | 298,300 | — | — |
| 1992-06-22 | $17.75 | $23.69 | 162,700 | — | — |
| 1992-06-19 | $18.00 | $24.03 | 218,700 | — | — |
| 1992-06-18 | $17.88 | $23.86 | 136,400 | — | — |
| 1992-06-17 | $17.50 | $23.36 | 138,100 | — | — |
| 1992-06-16 | $17.75 | $23.69 | 258,900 | — | — |
| 1992-06-15 | $17.75 | $23.69 | 201,500 | — | — |
| 1992-06-12 | $17.88 | $23.86 | 230,500 | — | — |
| 1992-06-11 | $17.63 | $23.53 | 190,000 | — | — |
| 1992-06-10 | $17.75 | $23.69 | 74,400 | — | — |
| 1992-06-09 | $17.75 | $23.69 | 89,000 | — | — |
| 1992-06-08 | $17.75 | $23.69 | 64,300 | — | — |
| 1992-06-05 | $17.75 | $23.69 | 54,300 | — | — |
| 1992-06-04 | $17.63 | $23.53 | 247,600 | — | — |
| 1992-06-03 | $17.75 | $23.69 | 72,100 | — | — |
| 1992-06-02 | $17.75 | $23.69 | 120,100 | — | — |
| 1992-06-01 | $17.63 | $23.53 | 175,900 | — | — |
| 1992-05-29 | $17.88 | $23.86 | 211,400 | — | — |
| 1992-05-28 | $17.88 | $23.86 | 104,900 | — | — |
| 1992-05-27 | $17.75 | $23.69 | 72,800 | — | — |
| 1992-05-26 | $17.50 | $23.36 | 57,200 | — | — |
| 1992-05-22 | $17.63 | $23.53 | 79,800 | — | — |
| 1992-05-21 | $17.88 | $23.86 | 130,100 | — | — |
| 1992-05-20 | $18.00 | $24.03 | 138,000 | — | — |
| 1992-05-19 | $18.25 | $24.36 | 85,600 | — | — |
| 1992-05-18 | $18.13 | $24.19 | 68,800 | — | — |
| 1992-05-15 | $18.25 | $24.36 | 36,800 | — | — |
| 1992-05-14 | $18.13 | $24.19 | 171,200 | — | — |
| 1992-05-13 | $18.25 | $24.36 | 73,500 | — | — |
| 1992-05-12 | $18.25 | $24.36 | 146,000 | — | — |
| 1992-05-11 | $18.13 | $24.19 | 182,000 | — | — |
| 1992-05-08 | $18.13 | $24.19 | 91,100 | — | — |
| 1992-05-07 | $18.00 | $24.03 | 75,900 | — | — |
| 1992-05-06 | $18.00 | $24.03 | 181,700 | — | — |
| 1992-05-05 | $18.38 | $24.53 | 380,200 | — | — |
| 1992-05-04 | $17.88 | $23.86 | 313,800 | — | — |
| 1992-05-01 | $17.75 | $23.69 | 173,300 | — | — |
| 1992-04-30 | $17.75 | $23.69 | 269,500 | — | — |
| 1992-04-29 | $17.50 | $23.36 | 309,800 | — | — |
| 1992-04-28 | $17.50 | $23.36 | 69,100 | — | — |
| 1992-04-27 | $17.63 | $23.53 | 76,600 | — | — |
| 1992-04-24 | $17.38 | $23.19 | 161,600 | — | — |
| 1992-04-23 | $17.13 | $22.86 | 148,900 | — | — |
| 1992-04-22 | $17.50 | $23.36 | 62,600 | — | — |
| 1992-04-21 | $17.75 | $23.69 | 80,100 | — | — |
| 1992-04-20 | $17.75 | $23.69 | 132,400 | — | — |
| 1992-04-16 | $17.88 | $23.86 | 111,800 | — | — |
| 1992-04-15 | $17.88 | $23.86 | 232,900 | — | — |
| 1992-04-14 | $17.63 | $23.53 | 80,600 | — | — |
| 1992-04-13 | $17.88 | $23.86 | 109,200 | — | — |
| 1992-04-10 | $17.38 | $23.19 | 110,700 | — | — |
| 1992-04-09 | $17.25 | $23.02 | 263,100 | — | — |
| 1992-04-08 | $16.88 | $22.52 | 181,300 | — | — |
| 1992-04-07 | $17.25 | $23.02 | 93,100 | — | — |
| 1992-04-06 | $17.25 | $23.02 | 179,400 | — | — |
| 1992-04-03 | $17.25 | $23.02 | 201,400 | — | — |
| 1992-04-02 | $17.38 | $23.19 | 129,000 | — | — |
| 1992-04-01 | $17.63 | $23.53 | 55,000 | — | — |
| 1992-03-31 | $17.63 | $23.53 | 75,800 | — | — |
| 1992-03-30 | $17.38 | $23.19 | 73,700 | — | — |
| 1992-03-27 | $17.50 | $23.36 | 58,800 | — | — |
| 1992-03-26 | $17.50 | $23.36 | 115,800 | — | — |
| 1992-03-25 | $17.63 | $23.53 | 86,100 | — | — |
| 1992-03-24 | $17.63 | $23.53 | 106,300 | — | — |
| 1992-03-23 | $17.63 | $23.53 | 130,100 | — | — |
| 1992-03-20 | $17.50 | $23.36 | 143,900 | — | — |
| 1992-03-19 | $17.50 | $23.36 | 138,200 | — | — |
| 1992-03-18 | $17.75 | $23.69 | 76,400 | — | — |
| 1992-03-17 | $17.63 | $23.53 | 274,200 | — | — |
| 1992-03-16 | $17.75 | $23.69 | 61,600 | — | — |
| 1992-03-13 | $17.63 | $23.53 | 176,700 | — | — |
| 1992-03-12 | $17.38 | $23.19 | 176,700 | — | — |
| 1992-03-11 | $17.63 | $23.53 | 225,500 | — | — |
| 1992-03-10 | $17.88 | $23.86 | 309,400 | — | — |
| 1992-03-09 | $17.63 | $23.53 | 239,100 | — | — |
| 1992-03-06 | $17.25 | $23.02 | 354,600 | — | — |
| 1992-03-05 | $17.38 | $23.19 | 100,400 | — | — |
| 1992-03-04 | $17.75 | $23.69 | 113,900 | — | — |
| 1992-03-03 | $18.00 | $24.03 | 91,400 | — | — |
| 1992-03-02 | $18.00 | $24.03 | 133,600 | — | — |
| 1992-02-28 | $18.00 | $24.03 | 272,900 | — | — |
| 1992-02-27 | $18.00 | $24.03 | 63,300 | — | — |
| 1992-02-26 | $17.88 | $23.86 | 191,200 | — | — |
| 1992-02-25 | $17.88 | $23.86 | 294,500 | — | — |
| 1992-02-24 | $17.88 | $23.86 | 77,200 | — | — |
| 1992-02-21 | $17.75 | $23.69 | 181,800 | — | — |
| 1992-02-20 | $17.63 | $23.53 | 115,600 | — | — |
| 1992-02-19 | $17.63 | $23.53 | 139,200 | — | — |
| 1992-02-18 | $17.75 | $23.69 | 91,900 | — | — |
| 1992-02-14 | $17.63 | $23.53 | 320,300 | — | — |
| 1992-02-13 | $17.75 | $23.69 | 216,900 | — | — |
| 1992-02-12 | $17.63 | $23.53 | 158,800 | — | — |
| 1992-02-11 | $17.63 | $23.53 | 114,100 | — | — |
| 1992-02-10 | $17.75 | $23.69 | 205,900 | — | — |
| 1992-02-07 | $17.88 | $23.86 | 169,000 | — | — |
| 1992-02-06 | $18.13 | $24.19 | 153,600 | — | — |
| 1992-02-05 | $18.00 | $24.03 | 162,400 | — | — |
| 1992-02-04 | $18.13 | $24.19 | 177,100 | — | — |
| 1992-02-03 | $18.00 | $24.03 | 128,000 | — | — |
| 1992-01-31 | $18.13 | $24.19 | 103,300 | — | — |
| 1992-01-30 | $18.13 | $24.19 | 402,000 | — | — |
| 1992-01-29 | $17.63 | $23.53 | 319,700 | — | — |
| 1992-01-28 | $17.63 | $23.53 | 122,500 | — | — |
| 1992-01-27 | $17.31 | $23.11 | 197,500 | — | — |
| 1992-01-24 | $17.63 | $23.53 | 135,800 | — | — |
| 1992-01-23 | $17.38 | $23.19 | 79,400 | — | — |
| 1992-01-22 | $17.50 | $23.36 | 167,200 | — | — |
| 1992-01-21 | $17.25 | $23.02 | 124,100 | — | — |
| 1992-01-20 | $17.63 | $23.53 | 143,300 | — | — |
| 1992-01-17 | $17.63 | $23.53 | 174,400 | — | — |
| 1992-01-16 | $17.13 | $22.86 | 83,500 | — | — |
| 1992-01-15 | $17.63 | $23.53 | 221,500 | — | — |
| 1992-01-14 | $17.38 | $23.19 | 180,800 | — | — |
| 1992-01-13 | $17.38 | $23.19 | 590,200 | — | — |
| 1992-01-10 | $17.25 | $23.02 | 472,000 | — | — |
| 1992-01-09 | $17.00 | $22.69 | 247,900 | — | — |
| 1992-01-08 | $16.88 | $22.52 | 254,000 | — | — |
| 1992-01-07 | $16.88 | $22.52 | 264,800 | — | — |
| 1992-01-06 | $17.13 | $22.86 | 236,300 | — | — |
| 1992-01-03 | $17.25 | $23.02 | 208,300 | — | — |
| 1992-01-02 | $17.00 | $22.69 | 311,300 | — | — |