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 | $21.13 | $29.55 | 20,800 | — | — |
| 1992-12-30 | $20.88 | $29.20 | 42,800 | — | — |
| 1992-12-29 | $21.13 | $29.55 | 114,100 | — | — |
| 1992-12-28 | $21.13 | $29.55 | 186,300 | — | — |
| 1992-12-24 | $20.00 | $27.97 | 20,000 | — | — |
| 1992-12-23 | $19.88 | $27.80 | 121,700 | — | — |
| 1992-12-22 | $20.00 | $27.97 | 69,600 | — | — |
| 1992-12-21 | $19.88 | $27.80 | 120,700 | — | — |
| 1992-12-18 | $19.63 | $27.45 | 129,400 | — | — |
| 1992-12-17 | $20.38 | $28.50 | 167,000 | — | — |
| 1992-12-16 | $20.25 | $28.32 | 235,400 | — | — |
| 1992-12-15 | $20.00 | $27.97 | 32,500 | — | — |
| 1992-12-14 | $18.63 | $26.05 | 41,200 | — | — |
| 1992-12-11 | $18.13 | $25.18 | 19,100 | — | — |
| 1992-12-10 | $17.75 | $24.66 | 57,500 | — | — |
| 1992-12-09 | $18.75 | $26.05 | 8,700 | — | — |
| 1992-12-08 | $18.63 | $25.88 | 15,100 | — | — |
| 1992-12-07 | $18.75 | $26.05 | 49,300 | — | — |
| 1992-12-04 | $18.50 | $25.70 | 28,500 | — | — |
| 1992-12-03 | $18.75 | $26.05 | 36,500 | — | — |
| 1992-12-02 | $18.63 | $25.88 | 52,700 | — | — |
| 1992-12-01 | $18.38 | $25.53 | 63,200 | — | — |
| 1992-11-30 | $18.13 | $25.18 | 55,500 | — | — |
| 1992-11-27 | $17.63 | $24.49 | 3,000 | — | — |
| 1992-11-25 | $17.63 | $24.49 | 43,700 | — | — |
| 1992-11-24 | $17.75 | $24.66 | 85,800 | — | — |
| 1992-11-23 | $17.25 | $23.97 | 17,100 | — | — |
| 1992-11-20 | $17.38 | $24.14 | 33,700 | — | — |
| 1992-11-19 | $17.25 | $23.97 | 16,700 | — | — |
| 1992-11-18 | $17.00 | $23.62 | 13,200 | — | — |
| 1992-11-17 | $16.75 | $23.27 | 500 | — | — |
| 1992-11-16 | $16.88 | $23.45 | 1,800 | — | — |
| 1992-11-13 | $17.13 | $23.79 | 13,700 | — | — |
| 1992-11-12 | $16.88 | $23.45 | 8,000 | — | — |
| 1992-11-11 | $17.00 | $23.62 | 13,800 | — | — |
| 1992-11-10 | $16.88 | $23.45 | 14,500 | — | — |
| 1992-11-09 | $17.00 | $23.62 | 13,000 | — | — |
| 1992-11-06 | $16.63 | $23.10 | 3,400 | — | — |
| 1992-11-05 | $16.75 | $23.27 | 4,600 | — | — |
| 1992-11-04 | $16.75 | $23.27 | 4,000 | — | — |
| 1992-11-03 | $17.25 | $23.97 | 14,300 | — | — |
| 1992-11-02 | $17.25 | $23.97 | 12,400 | — | — |
| 1992-10-30 | $16.63 | $23.10 | 15,900 | — | — |
| 1992-10-29 | $16.88 | $23.45 | 9,100 | — | — |
| 1992-10-28 | $16.63 | $23.10 | 13,700 | — | — |
| 1992-10-27 | $17.00 | $23.62 | 30,000 | — | — |
| 1992-10-26 | $17.38 | $24.14 | 15,300 | — | — |
| 1992-10-23 | $17.38 | $24.14 | 9,200 | — | — |
| 1992-10-22 | $17.50 | $24.31 | 15,400 | — | — |
| 1992-10-21 | $17.75 | $24.66 | 12,600 | — | — |
| 1992-10-20 | $17.75 | $24.66 | 45,600 | — | — |
| 1992-10-19 | $17.63 | $24.49 | 13,600 | — | — |
| 1992-10-16 | $17.50 | $24.31 | 30,700 | — | — |
| 1992-10-15 | $17.38 | $24.14 | 53,000 | — | — |
| 1992-10-14 | $17.50 | $24.31 | 136,100 | — | — |
| 1992-10-13 | $16.75 | $23.27 | 24,400 | — | — |
| 1992-10-12 | $16.38 | $22.75 | 14,800 | — | — |
| 1992-10-09 | $15.75 | $21.88 | 13,700 | — | — |
| 1992-10-08 | $15.88 | $22.06 | 3,600 | — | — |
| 1992-10-07 | $15.75 | $21.88 | 8,800 | — | — |
| 1992-10-06 | $15.75 | $21.88 | 15,500 | — | — |
| 1992-10-05 | $16.00 | $22.23 | 37,600 | — | — |
| 1992-10-02 | $16.25 | $22.58 | 6,000 | — | — |
| 1992-10-01 | $16.25 | $22.58 | 8,600 | — | — |
| 1992-09-30 | $16.38 | $22.75 | 10,900 | — | — |
| 1992-09-29 | $16.13 | $22.40 | 9,700 | — | — |
| 1992-09-28 | $16.63 | $23.10 | 46,600 | — | — |
| 1992-09-25 | $16.13 | $22.40 | 16,700 | — | — |
| 1992-09-24 | $16.25 | $22.58 | 19,000 | — | — |
| 1992-09-23 | $16.25 | $22.58 | 35,600 | — | — |
| 1992-09-22 | $15.88 | $22.06 | 14,100 | — | — |
| 1992-09-21 | $15.88 | $22.06 | 32,100 | — | — |
| 1992-09-18 | $15.38 | $21.36 | 37,200 | — | — |
| 1992-09-17 | $15.50 | $21.53 | 36,300 | — | — |
| 1992-09-16 | $15.63 | $21.71 | 16,300 | — | — |
| 1992-09-15 | $15.75 | $21.88 | 10,300 | — | — |
| 1992-09-14 | $15.88 | $22.06 | 22,500 | — | — |
| 1992-09-11 | $16.00 | $22.23 | 7,800 | — | — |
| 1992-09-10 | $16.13 | $22.40 | 7,200 | — | — |
| 1992-09-09 | $15.75 | $21.88 | 28,800 | — | — |
| 1992-09-08 | $15.75 | $21.88 | 4,600 | — | — |
| 1992-09-04 | $16.13 | $22.40 | 29,300 | — | — |
| 1992-09-03 | $16.25 | $22.41 | 27,500 | — | — |
| 1992-09-02 | $16.38 | $22.58 | 12,200 | — | — |
| 1992-09-01 | $16.13 | $22.24 | 15,900 | — | — |
| 1992-08-31 | $15.63 | $21.55 | 51,100 | — | — |
| 1992-08-28 | $16.38 | $22.58 | 72,900 | — | — |
| 1992-08-27 | $16.50 | $22.75 | 218,600 | — | — |
| 1992-08-26 | $15.25 | $21.03 | 79,500 | — | — |
| 1992-08-25 | $14.75 | $20.34 | 3,900 | — | — |
| 1992-08-24 | $14.63 | $20.17 | 15,300 | — | — |
| 1992-08-21 | $14.88 | $20.51 | 6,600 | — | — |
| 1992-08-20 | $15.00 | $20.69 | 4,300 | — | — |
| 1992-08-19 | $15.00 | $20.69 | 3,500 | — | — |
| 1992-08-18 | $15.25 | $21.03 | 45,900 | — | — |
| 1992-08-17 | $15.00 | $20.69 | 44,200 | — | — |
| 1992-08-14 | $14.75 | $20.34 | 3,300 | — | — |
| 1992-08-13 | $15.00 | $20.69 | 2,500 | — | — |
| 1992-08-12 | $14.88 | $20.51 | 16,100 | — | — |
| 1992-08-11 | $14.88 | $20.51 | 9,300 | — | — |
| 1992-08-10 | $14.88 | $20.51 | 11,300 | — | — |
| 1992-08-07 | $15.13 | $20.86 | 12,300 | — | — |
| 1992-08-06 | $15.13 | $20.86 | 6,100 | — | — |
| 1992-08-05 | $15.25 | $21.03 | 2,400 | — | — |
| 1992-08-04 | $15.00 | $20.69 | 7,200 | — | — |
| 1992-08-03 | $15.00 | $20.69 | 5,900 | — | — |
| 1992-07-31 | $15.25 | $21.03 | 12,000 | — | — |
| 1992-07-30 | $15.13 | $20.86 | 16,900 | — | — |
| 1992-07-29 | $14.63 | $20.17 | 18,500 | — | — |
| 1992-07-28 | $14.88 | $20.51 | 2,800 | — | — |
| 1992-07-27 | $14.63 | $20.17 | 3,400 | — | — |
| 1992-07-24 | $14.50 | $20.00 | 5,100 | — | — |
| 1992-07-23 | $15.00 | $20.69 | 4,900 | — | — |
| 1992-07-22 | $14.75 | $20.34 | 16,900 | — | — |
| 1992-07-21 | $14.50 | $20.00 | 19,200 | — | — |
| 1992-07-20 | $14.75 | $20.34 | 5,400 | — | — |
| 1992-07-17 | $15.00 | $20.69 | 9,900 | — | — |
| 1992-07-16 | $15.00 | $20.69 | 1,900 | — | — |
| 1992-07-15 | $14.75 | $20.34 | 4,500 | — | — |
| 1992-07-14 | $15.00 | $20.69 | 23,800 | — | — |
| 1992-07-13 | $14.88 | $20.51 | 3,700 | — | — |
| 1992-07-10 | $14.88 | $20.51 | 12,700 | — | — |
| 1992-07-09 | $15.13 | $20.86 | 8,500 | — | — |
| 1992-07-08 | $15.00 | $20.69 | 10,500 | — | — |
| 1992-07-07 | $14.63 | $20.17 | 37,900 | — | — |
| 1992-07-06 | $14.63 | $20.17 | 28,200 | — | — |
| 1992-07-02 | $14.50 | $20.00 | 75,300 | — | — |
| 1992-07-01 | $14.88 | $20.51 | 67,800 | — | — |
| 1992-06-30 | $14.38 | $19.82 | 35,100 | — | — |
| 1992-06-29 | $14.88 | $20.51 | 13,300 | — | — |
| 1992-06-26 | $14.75 | $20.34 | 3,300 | — | — |
| 1992-06-25 | $14.63 | $20.17 | 36,400 | — | — |
| 1992-06-24 | $14.25 | $19.65 | 145,500 | — | — |
| 1992-06-23 | $14.63 | $20.17 | 33,700 | — | — |
| 1992-06-22 | $15.13 | $20.86 | 3,400 | — | — |
| 1992-06-19 | $15.25 | $21.03 | 16,100 | — | — |
| 1992-06-18 | $15.13 | $20.86 | 4,200 | — | — |
| 1992-06-17 | $15.00 | $20.69 | 5,600 | — | — |
| 1992-06-16 | $15.38 | $21.20 | 16,700 | — | — |
| 1992-06-15 | $14.75 | $20.34 | 9,100 | — | — |
| 1992-06-12 | $14.38 | $19.66 | 37,200 | — | — |
| 1992-06-11 | $14.50 | $19.83 | 78,000 | — | — |
| 1992-06-10 | $14.75 | $20.17 | 18,900 | — | — |
| 1992-06-09 | $15.13 | $20.68 | 8,300 | — | — |
| 1992-06-08 | $15.38 | $21.03 | 171,100 | — | — |
| 1992-06-05 | $16.00 | $21.88 | 8,600 | — | — |
| 1992-06-04 | $15.75 | $21.54 | 3,900 | — | — |
| 1992-06-03 | $15.63 | $21.37 | 4,300 | — | — |
| 1992-06-02 | $15.75 | $21.54 | 47,100 | — | — |
| 1992-06-01 | $15.75 | $21.54 | 18,900 | — | — |
| 1992-05-29 | $15.75 | $21.54 | 5,800 | — | — |
| 1992-05-28 | $15.75 | $21.54 | 9,300 | — | — |
| 1992-05-27 | $15.63 | $21.37 | 5,900 | — | — |
| 1992-05-26 | $15.38 | $21.03 | 8,300 | — | — |
| 1992-05-22 | $15.25 | $20.86 | 14,600 | — | — |
| 1992-05-21 | $15.13 | $20.68 | 37,100 | — | — |
| 1992-05-20 | $15.63 | $21.37 | 10,500 | — | — |
| 1992-05-19 | $15.50 | $21.20 | 66,100 | — | — |
| 1992-05-18 | $15.63 | $21.37 | 24,200 | — | — |
| 1992-05-15 | $16.00 | $21.88 | 16,100 | — | — |
| 1992-05-14 | $15.75 | $21.54 | 42,800 | — | — |
| 1992-05-13 | $16.25 | $22.22 | 29,000 | — | — |
| 1992-05-12 | $16.38 | $22.39 | 31,500 | — | — |
| 1992-05-11 | $16.75 | $22.91 | 5,400 | — | — |
| 1992-05-08 | $16.50 | $22.56 | 5,300 | — | — |
| 1992-05-07 | $16.63 | $22.74 | 10,000 | — | — |
| 1992-05-06 | $16.63 | $22.74 | 2,500 | — | — |
| 1992-05-05 | $16.75 | $22.91 | 14,200 | — | — |
| 1992-05-04 | $16.88 | $23.08 | 6,800 | — | — |
| 1992-05-01 | $16.75 | $22.91 | 3,500 | — | — |
| 1992-04-30 | $17.00 | $23.25 | 32,200 | — | — |
| 1992-04-29 | $16.88 | $23.08 | 23,000 | — | — |
| 1992-04-28 | $16.88 | $23.08 | 16,500 | — | — |
| 1992-04-27 | $16.50 | $22.56 | 35,200 | — | — |
| 1992-04-24 | $17.13 | $23.42 | 8,400 | — | — |
| 1992-04-23 | $17.25 | $23.59 | 11,800 | — | — |
| 1992-04-22 | $17.63 | $24.10 | 4,700 | — | — |
| 1992-04-21 | $17.75 | $24.27 | 8,400 | — | — |
| 1992-04-20 | $17.88 | $24.45 | 6,400 | — | — |
| 1992-04-16 | $17.88 | $24.45 | 25,600 | — | — |
| 1992-04-15 | $17.75 | $24.27 | 32,600 | — | — |
| 1992-04-14 | $18.00 | $24.62 | 16,100 | — | — |
| 1992-04-13 | $18.00 | $24.62 | 26,800 | — | — |
| 1992-04-10 | $18.13 | $24.79 | 23,200 | — | — |
| 1992-04-09 | $17.63 | $24.10 | 15,800 | — | — |
| 1992-04-08 | $17.63 | $24.10 | 22,900 | — | — |
| 1992-04-07 | $17.38 | $23.76 | 7,700 | — | — |
| 1992-04-06 | $17.25 | $23.59 | 30,700 | — | — |
| 1992-04-03 | $17.38 | $23.76 | 35,000 | — | — |
| 1992-04-02 | $17.63 | $24.10 | 26,600 | — | — |
| 1992-04-01 | $17.75 | $24.27 | 18,800 | — | — |
| 1992-03-31 | $18.00 | $24.62 | 57,000 | — | — |
| 1992-03-30 | $17.88 | $24.45 | 6,300 | — | — |
| 1992-03-27 | $18.00 | $24.62 | 20,700 | — | — |
| 1992-03-26 | $18.50 | $25.30 | 19,400 | — | — |
| 1992-03-25 | $18.50 | $25.30 | 117,200 | — | — |
| 1992-03-24 | $18.75 | $25.64 | 182,300 | — | — |
| 1992-03-23 | $17.63 | $24.10 | 50,000 | — | — |
| 1992-03-20 | $17.00 | $23.25 | 60,700 | — | — |
| 1992-03-19 | $17.00 | $23.25 | 52,000 | — | — |
| 1992-03-18 | $16.75 | $22.91 | 4,600 | — | — |
| 1992-03-17 | $16.88 | $23.08 | 38,400 | — | — |
| 1992-03-16 | $16.50 | $22.56 | 7,800 | — | — |
| 1992-03-13 | $16.63 | $22.74 | 2,500 | — | — |
| 1992-03-12 | $16.75 | $22.74 | 5,200 | — | — |
| 1992-03-11 | $16.38 | $22.23 | 10,900 | — | — |
| 1992-03-10 | $16.63 | $22.57 | 9,000 | — | — |
| 1992-03-09 | $16.50 | $22.40 | 6,900 | — | — |
| 1992-03-06 | $16.75 | $22.74 | 22,700 | — | — |
| 1992-03-05 | $16.50 | $22.40 | 16,600 | — | — |
| 1992-03-04 | $16.75 | $22.74 | 11,700 | — | — |
| 1992-03-03 | $16.63 | $22.57 | 21,500 | — | — |
| 1992-03-02 | $16.75 | $22.74 | 6,100 | — | — |
| 1992-02-28 | $17.00 | $23.08 | 8,900 | — | — |
| 1992-02-27 | $17.00 | $23.08 | 33,000 | — | — |
| 1992-02-26 | $17.25 | $23.42 | 44,400 | — | — |
| 1992-02-25 | $16.88 | $22.91 | 43,700 | — | — |
| 1992-02-24 | $17.00 | $23.08 | 11,500 | — | — |
| 1992-02-21 | $17.13 | $23.25 | 23,900 | — | — |
| 1992-02-20 | $16.88 | $22.91 | 14,300 | — | — |
| 1992-02-19 | $16.50 | $22.40 | 19,100 | — | — |
| 1992-02-18 | $16.50 | $22.40 | 13,000 | — | — |
| 1992-02-14 | $16.50 | $22.40 | 12,500 | — | — |
| 1992-02-13 | $16.75 | $22.74 | 21,800 | — | — |
| 1992-02-12 | $16.75 | $22.74 | 13,100 | — | — |
| 1992-02-11 | $16.38 | $22.23 | 13,700 | — | — |
| 1992-02-10 | $16.25 | $22.06 | 6,800 | — | — |
| 1992-02-07 | $16.13 | $21.89 | 181,000 | — | — |
| 1992-02-06 | $16.00 | $21.72 | 10,700 | — | — |
| 1992-02-05 | $16.00 | $21.72 | 231,500 | — | — |
| 1992-02-04 | $15.50 | $21.05 | 20,000 | — | — |
| 1992-02-03 | $15.50 | $21.05 | 5,300 | — | — |
| 1992-01-31 | $15.50 | $21.05 | 11,300 | — | — |
| 1992-01-30 | $16.00 | $21.72 | 10,400 | — | — |
| 1992-01-29 | $16.13 | $21.89 | 30,200 | — | — |
| 1992-01-28 | $16.38 | $22.23 | 16,500 | — | — |
| 1992-01-27 | $16.38 | $22.23 | 22,700 | — | — |
| 1992-01-24 | $16.50 | $22.40 | 15,900 | — | — |
| 1992-01-23 | $16.38 | $22.23 | 8,200 | — | — |
| 1992-01-22 | $16.63 | $22.57 | 9,100 | — | — |
| 1992-01-21 | $16.88 | $22.91 | 44,800 | — | — |
| 1992-01-20 | $16.50 | $22.40 | 8,500 | — | — |
| 1992-01-17 | $17.00 | $23.08 | 154,700 | — | — |
| 1992-01-16 | $16.13 | $21.89 | 26,200 | — | — |
| 1992-01-15 | $16.00 | $21.72 | 167,500 | — | — |
| 1992-01-14 | $15.75 | $21.38 | 10,700 | — | — |
| 1992-01-13 | $15.75 | $21.38 | 73,900 | — | — |
| 1992-01-10 | $16.00 | $21.72 | 8,700 | — | — |
| 1992-01-09 | $16.50 | $22.40 | 41,700 | — | — |
| 1992-01-08 | $16.75 | $22.74 | 79,500 | — | — |
| 1992-01-07 | $15.88 | $21.55 | 6,500 | — | — |
| 1992-01-06 | $15.88 | $21.55 | 45,500 | — | — |
| 1992-01-03 | $15.88 | $21.55 | 22,100 | — | — |
| 1992-01-02 | $15.75 | $21.38 | 77,100 | — | — |