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 | $20.92 | $25.87 | 75,450 | — | — |
| 1992-12-30 | $20.83 | $25.77 | 65,250 | — | — |
| 1992-12-29 | $20.83 | $25.77 | 105,900 | — | — |
| 1992-12-28 | $20.58 | $25.46 | 69,600 | — | — |
| 1992-12-24 | $20.83 | $25.77 | 80,400 | — | — |
| 1992-12-23 | $20.92 | $25.87 | 73,200 | — | — |
| 1992-12-22 | $21.17 | $26.18 | 39,150 | — | — |
| 1992-12-21 | $21.08 | $26.08 | 105,000 | — | — |
| 1992-12-18 | $20.75 | $25.67 | 236,700 | — | — |
| 1992-12-17 | $20.58 | $25.46 | 74,100 | — | — |
| 1992-12-16 | $20.50 | $25.36 | 135,150 | — | — |
| 1992-12-15 | $20.25 | $25.05 | 55,950 | — | — |
| 1992-12-14 | $20.33 | $25.15 | 106,050 | — | — |
| 1992-12-11 | $20.25 | $25.05 | 50,250 | — | — |
| 1992-12-10 | $20.33 | $25.15 | 89,850 | — | — |
| 1992-12-09 | $20.33 | $25.15 | 64,500 | — | — |
| 1992-12-08 | $20.58 | $25.46 | 72,000 | — | — |
| 1992-12-07 | $20.33 | $25.15 | 77,100 | — | — |
| 1992-12-04 | $20.33 | $25.15 | 99,150 | — | — |
| 1992-12-03 | $20.33 | $25.15 | 99,900 | — | — |
| 1992-12-02 | $20.00 | $24.74 | 77,550 | — | — |
| 1992-12-01 | $19.92 | $24.64 | 153,900 | — | — |
| 1992-11-30 | $19.08 | $23.60 | 219,300 | — | — |
| 1992-11-27 | $18.33 | $22.68 | 36,150 | — | — |
| 1992-11-25 | $18.17 | $22.47 | 100,950 | — | — |
| 1992-11-24 | $18.33 | $22.68 | 151,800 | — | — |
| 1992-11-23 | $18.58 | $22.99 | 104,250 | — | — |
| 1992-11-20 | $18.67 | $23.09 | 90,150 | — | — |
| 1992-11-19 | $18.58 | $22.99 | 205,800 | — | — |
| 1992-11-18 | $18.25 | $22.57 | 304,200 | — | — |
| 1992-11-17 | $18.50 | $22.88 | 247,950 | — | — |
| 1992-11-16 | $18.92 | $23.40 | 103,950 | — | — |
| 1992-11-13 | $19.00 | $23.50 | 31,650 | — | — |
| 1992-11-12 | $19.25 | $23.59 | 72,900 | — | — |
| 1992-11-11 | $19.33 | $23.69 | 62,400 | — | — |
| 1992-11-10 | $19.17 | $23.49 | 45,300 | — | — |
| 1992-11-09 | $19.33 | $23.69 | 53,250 | — | — |
| 1992-11-06 | $19.17 | $23.49 | 49,350 | — | — |
| 1992-11-05 | $19.25 | $23.59 | 54,150 | — | — |
| 1992-11-04 | $19.25 | $23.59 | 86,250 | — | — |
| 1992-11-03 | $19.25 | $23.59 | 51,900 | — | — |
| 1992-11-02 | $19.50 | $23.89 | 123,900 | — | — |
| 1992-10-30 | $19.17 | $23.49 | 262,050 | — | — |
| 1992-10-29 | $19.33 | $23.69 | 211,800 | — | — |
| 1992-10-28 | $19.08 | $23.38 | 79,350 | — | — |
| 1992-10-27 | $19.25 | $23.59 | 38,550 | — | — |
| 1992-10-26 | $19.50 | $23.89 | 146,550 | — | — |
| 1992-10-23 | $19.58 | $24.00 | 207,900 | — | — |
| 1992-10-22 | $19.42 | $23.79 | 47,550 | — | — |
| 1992-10-21 | $19.42 | $23.79 | 112,200 | — | — |
| 1992-10-20 | $19.42 | $23.79 | 218,250 | — | — |
| 1992-10-19 | $19.42 | $23.79 | 86,250 | — | — |
| 1992-10-16 | $19.17 | $23.49 | 108,750 | — | — |
| 1992-10-15 | $19.33 | $23.69 | 169,800 | — | — |
| 1992-10-14 | $19.42 | $23.79 | 108,150 | — | — |
| 1992-10-13 | $19.92 | $24.40 | 127,050 | — | — |
| 1992-10-12 | $20.08 | $24.61 | 74,700 | — | — |
| 1992-10-09 | $19.83 | $24.30 | 61,200 | — | — |
| 1992-10-08 | $20.17 | $24.71 | 107,400 | — | — |
| 1992-10-07 | $19.92 | $24.40 | 121,500 | — | — |
| 1992-10-06 | $19.83 | $24.30 | 270,750 | — | — |
| 1992-10-05 | $19.92 | $24.40 | 523,650 | — | — |
| 1992-10-02 | $20.67 | $25.32 | 105,750 | — | — |
| 1992-10-01 | $21.50 | $26.34 | 38,850 | — | — |
| 1992-09-30 | $21.75 | $26.65 | 104,100 | — | — |
| 1992-09-29 | $21.67 | $26.55 | 45,450 | — | — |
| 1992-09-28 | $21.67 | $26.55 | 135,750 | — | — |
| 1992-09-25 | $21.08 | $25.83 | 86,850 | — | — |
| 1992-09-24 | $21.00 | $25.73 | 39,900 | — | — |
| 1992-09-23 | $20.75 | $25.43 | 59,700 | — | — |
| 1992-09-22 | $20.83 | $25.53 | 77,700 | — | — |
| 1992-09-21 | $21.00 | $25.73 | 59,400 | — | — |
| 1992-09-18 | $21.17 | $25.94 | 89,400 | — | — |
| 1992-09-17 | $21.17 | $25.94 | 74,700 | — | — |
| 1992-09-16 | $21.17 | $25.94 | 151,800 | — | — |
| 1992-09-15 | $20.92 | $25.63 | 42,750 | — | — |
| 1992-09-14 | $20.83 | $25.53 | 75,600 | — | — |
| 1992-09-11 | $20.83 | $25.53 | 87,000 | — | — |
| 1992-09-10 | $20.83 | $25.53 | 28,350 | — | — |
| 1992-09-09 | $20.83 | $25.53 | 213,600 | — | — |
| 1992-09-08 | $20.75 | $25.43 | 71,100 | — | — |
| 1992-09-04 | $20.75 | $25.43 | 156,150 | — | — |
| 1992-09-03 | $20.75 | $25.43 | 115,950 | — | — |
| 1992-09-02 | $20.92 | $25.63 | 73,350 | — | — |
| 1992-09-01 | $20.67 | $25.32 | 411,450 | — | — |
| 1992-08-31 | $20.58 | $25.22 | 639,750 | — | — |
| 1992-08-28 | $20.67 | $25.32 | 26,550 | — | — |
| 1992-08-27 | $20.67 | $25.32 | 196,350 | — | — |
| 1992-08-26 | $20.67 | $25.32 | 278,700 | — | — |
| 1992-08-25 | $21.33 | $26.14 | 74,850 | — | — |
| 1992-08-24 | $21.58 | $26.45 | 55,050 | — | — |
| 1992-08-21 | $22.00 | $26.96 | 80,550 | — | — |
| 1992-08-20 | $21.83 | $26.75 | 37,050 | — | — |
| 1992-08-19 | $21.67 | $26.55 | 17,250 | — | — |
| 1992-08-18 | $22.00 | $26.96 | 70,800 | — | — |
| 1992-08-17 | $21.75 | $26.65 | 21,000 | — | — |
| 1992-08-14 | $21.67 | $26.55 | 15,900 | — | — |
| 1992-08-13 | $21.83 | $26.53 | 109,650 | — | — |
| 1992-08-12 | $21.92 | $26.63 | 82,200 | — | — |
| 1992-08-11 | $21.83 | $26.53 | 77,700 | — | — |
| 1992-08-10 | $21.67 | $26.33 | 51,000 | — | — |
| 1992-08-07 | $21.58 | $26.23 | 78,600 | — | — |
| 1992-08-06 | $21.58 | $26.23 | 184,500 | — | — |
| 1992-08-05 | $21.50 | $26.13 | 39,450 | — | — |
| 1992-08-04 | $21.42 | $26.03 | 70,650 | — | — |
| 1992-08-03 | $21.42 | $26.03 | 192,450 | — | — |
| 1992-07-31 | $21.00 | $25.52 | 76,800 | — | — |
| 1992-07-30 | $21.00 | $25.52 | 113,700 | — | — |
| 1992-07-29 | $20.75 | $25.22 | 109,800 | — | — |
| 1992-07-28 | $20.67 | $25.12 | 139,350 | — | — |
| 1992-07-27 | $20.42 | $24.81 | 91,650 | — | — |
| 1992-07-24 | $20.42 | $24.81 | 177,300 | — | — |
| 1992-07-23 | $20.58 | $25.01 | 107,400 | — | — |
| 1992-07-22 | $20.75 | $25.22 | 197,850 | — | — |
| 1992-07-21 | $21.17 | $25.72 | 30,900 | — | — |
| 1992-07-20 | $21.33 | $25.93 | 161,250 | — | — |
| 1992-07-17 | $21.92 | $26.63 | 209,100 | — | — |
| 1992-07-16 | $21.92 | $26.63 | 84,900 | — | — |
| 1992-07-15 | $21.58 | $26.23 | 97,500 | — | — |
| 1992-07-14 | $21.58 | $26.23 | 56,700 | — | — |
| 1992-07-13 | $21.58 | $26.23 | 109,800 | — | — |
| 1992-07-10 | $21.33 | $25.93 | 201,150 | — | — |
| 1992-07-09 | $21.00 | $25.52 | 174,450 | — | — |
| 1992-07-08 | $20.75 | $25.22 | 84,150 | — | — |
| 1992-07-07 | $20.83 | $25.32 | 172,350 | — | — |
| 1992-07-06 | $20.50 | $24.91 | 297,750 | — | — |
| 1992-07-02 | $20.75 | $25.22 | 97,950 | — | — |
| 1992-07-01 | $20.92 | $25.42 | 132,900 | — | — |
| 1992-06-30 | $20.75 | $25.22 | 209,400 | — | — |
| 1992-06-29 | $20.42 | $24.81 | 252,750 | — | — |
| 1992-06-26 | $20.17 | $24.51 | 196,350 | — | — |
| 1992-06-25 | $20.17 | $24.51 | 223,950 | — | — |
| 1992-06-24 | $19.50 | $23.70 | 340,050 | — | — |
| 1992-06-23 | $19.83 | $24.10 | 249,600 | — | — |
| 1992-06-22 | $20.25 | $24.61 | 101,850 | — | — |
| 1992-06-19 | $20.50 | $24.91 | 210,000 | — | — |
| 1992-06-18 | $21.67 | $26.33 | 342,600 | — | — |
| 1992-06-17 | $21.75 | $26.43 | 56,550 | — | — |
| 1992-06-16 | $22.08 | $26.84 | 178,350 | — | — |
| 1992-06-15 | $22.00 | $26.74 | 137,550 | — | — |
| 1992-06-12 | $21.83 | $26.53 | 137,250 | — | — |
| 1992-06-11 | $21.75 | $26.43 | 282,150 | — | — |
| 1992-06-10 | $21.58 | $26.23 | 61,500 | — | — |
| 1992-06-09 | $21.83 | $26.53 | 205,350 | — | — |
| 1992-06-08 | $21.67 | $26.33 | 311,550 | — | — |
| 1992-06-05 | $21.50 | $26.13 | 129,750 | — | — |
| 1992-06-04 | $21.67 | $26.33 | 111,450 | — | — |
| 1992-06-03 | $21.58 | $26.23 | 110,700 | — | — |
| 1992-06-02 | $21.58 | $26.23 | 136,500 | — | — |
| 1992-06-01 | $22.17 | $26.94 | 162,150 | — | — |
| 1992-05-29 | $22.08 | $26.84 | 81,600 | — | — |
| 1992-05-28 | $23.00 | $27.95 | 115,350 | — | — |
| 1992-05-27 | $22.08 | $26.84 | 93,900 | — | — |
| 1992-05-26 | $22.08 | $26.84 | 51,900 | — | — |
| 1992-05-22 | $22.67 | $27.55 | 68,550 | — | — |
| 1992-05-21 | $22.83 | $27.75 | 42,450 | — | — |
| 1992-05-20 | $23.08 | $28.05 | 98,700 | — | — |
| 1992-05-19 | $23.33 | $28.36 | 104,250 | — | — |
| 1992-05-18 | $23.08 | $28.05 | 34,950 | — | — |
| 1992-05-15 | $22.83 | $27.75 | 99,000 | — | — |
| 1992-05-14 | $23.17 | $28.15 | 44,550 | — | — |
| 1992-05-13 | $23.33 | $28.14 | 103,350 | — | — |
| 1992-05-12 | $23.08 | $27.84 | 78,900 | — | — |
| 1992-05-11 | $23.33 | $28.14 | 168,750 | — | — |
| 1992-05-08 | $22.92 | $27.63 | 120,150 | — | — |
| 1992-05-07 | $22.50 | $27.13 | 123,900 | — | — |
| 1992-05-06 | $22.50 | $27.13 | 130,350 | — | — |
| 1992-05-05 | $22.67 | $27.33 | 132,600 | — | — |
| 1992-05-04 | $22.67 | $27.33 | 74,250 | — | — |
| 1992-05-01 | $23.25 | $28.04 | 30,150 | — | — |
| 1992-04-30 | $23.67 | $28.54 | 109,800 | — | — |
| 1992-04-29 | $23.42 | $28.24 | 140,550 | — | — |
| 1992-04-28 | $23.50 | $28.34 | 121,950 | — | — |
| 1992-04-27 | $23.50 | $28.34 | 142,650 | — | — |
| 1992-04-24 | $23.17 | $27.94 | 49,800 | — | — |
| 1992-04-23 | $23.17 | $27.94 | 91,800 | — | — |
| 1992-04-22 | $23.25 | $28.04 | 58,950 | — | — |
| 1992-04-21 | $23.08 | $27.84 | 121,200 | — | — |
| 1992-04-20 | $23.50 | $28.34 | 62,100 | — | — |
| 1992-04-16 | $23.92 | $28.84 | 123,900 | — | — |
| 1992-04-15 | $24.08 | $29.04 | 262,200 | — | — |
| 1992-04-14 | $24.67 | $29.74 | 136,800 | — | — |
| 1992-04-13 | $24.58 | $29.64 | 93,150 | — | — |
| 1992-04-10 | $24.92 | $30.05 | 94,350 | — | — |
| 1992-04-09 | $24.67 | $29.74 | 155,550 | — | — |
| 1992-04-08 | $24.17 | $29.14 | 135,150 | — | — |
| 1992-04-07 | $24.83 | $29.95 | 43,050 | — | — |
| 1992-04-06 | $25.42 | $30.65 | 90,600 | — | — |
| 1992-04-03 | $25.83 | $31.15 | 70,800 | — | — |
| 1992-04-02 | $25.42 | $30.65 | 86,100 | — | — |
| 1992-04-01 | $25.00 | $30.15 | 204,450 | — | — |
| 1992-03-31 | $25.00 | $30.15 | 180,600 | — | — |
| 1992-03-30 | $25.17 | $30.35 | 33,150 | — | — |
| 1992-03-27 | $25.17 | $30.35 | 78,900 | — | — |
| 1992-03-26 | $25.33 | $30.55 | 55,500 | — | — |
| 1992-03-25 | $25.42 | $30.65 | 198,450 | — | — |
| 1992-03-24 | $25.50 | $30.75 | 98,250 | — | — |
| 1992-03-23 | $25.92 | $31.25 | 52,050 | — | — |
| 1992-03-20 | $26.17 | $31.55 | 106,350 | — | — |
| 1992-03-19 | $26.08 | $31.45 | 261,150 | — | — |
| 1992-03-18 | $26.00 | $31.35 | 187,800 | — | — |
| 1992-03-17 | $26.67 | $32.16 | 291,150 | — | — |
| 1992-03-16 | $26.33 | $31.75 | 131,250 | — | — |
| 1992-03-13 | $26.33 | $31.75 | 170,100 | — | — |
| 1992-03-12 | $26.25 | $31.65 | 199,650 | — | — |
| 1992-03-11 | $26.17 | $31.55 | 197,100 | — | — |
| 1992-03-10 | $25.92 | $31.25 | 474,750 | — | — |
| 1992-03-09 | $25.58 | $30.85 | 243,900 | — | — |
| 1992-03-06 | $25.83 | $31.15 | 129,900 | — | — |
| 1992-03-05 | $25.75 | $31.05 | 167,100 | — | — |
| 1992-03-04 | $25.42 | $30.65 | 224,550 | — | — |
| 1992-03-03 | $25.00 | $30.15 | 54,300 | — | — |
| 1992-03-02 | $24.67 | $29.74 | 130,950 | — | — |
| 1992-02-28 | $24.17 | $29.14 | 104,400 | — | — |
| 1992-02-27 | $24.75 | $29.85 | 94,950 | — | — |
| 1992-02-26 | $25.00 | $30.15 | 78,450 | — | — |
| 1992-02-25 | $24.67 | $29.74 | 223,650 | — | — |
| 1992-02-24 | $25.00 | $30.15 | 73,650 | — | — |
| 1992-02-21 | $24.67 | $29.74 | 89,100 | — | — |
| 1992-02-20 | $24.67 | $29.74 | 171,750 | — | — |
| 1992-02-19 | $24.08 | $29.04 | 174,000 | — | — |
| 1992-02-18 | $24.67 | $29.74 | 232,500 | — | — |
| 1992-02-14 | $23.92 | $28.84 | 56,550 | — | — |
| 1992-02-13 | $23.75 | $28.64 | 215,100 | — | — |
| 1992-02-12 | $23.50 | $28.34 | 47,100 | — | — |
| 1992-02-11 | $23.33 | $28.14 | 139,050 | — | — |
| 1992-02-10 | $23.33 | $27.92 | 58,200 | — | — |
| 1992-02-07 | $22.83 | $27.32 | 60,150 | — | — |
| 1992-02-06 | $22.83 | $27.32 | 123,150 | — | — |
| 1992-02-05 | $22.25 | $26.62 | 113,850 | — | — |
| 1992-02-04 | $22.58 | $27.02 | 126,600 | — | — |
| 1992-02-03 | $22.33 | $26.72 | 34,950 | — | — |
| 1992-01-31 | $22.33 | $26.72 | 47,400 | — | — |
| 1992-01-30 | $22.75 | $27.22 | 31,500 | — | — |
| 1992-01-29 | $22.75 | $27.22 | 162,600 | — | — |
| 1992-01-28 | $22.83 | $27.32 | 192,300 | — | — |
| 1992-01-27 | $22.83 | $27.32 | 123,000 | — | — |
| 1992-01-24 | $22.50 | $26.92 | 163,050 | — | — |
| 1992-01-23 | $23.17 | $27.72 | 46,500 | — | — |
| 1992-01-22 | $24.00 | $28.72 | 52,650 | — | — |
| 1992-01-21 | $23.50 | $28.12 | 39,300 | — | — |
| 1992-01-20 | $23.83 | $28.52 | 55,350 | — | — |
| 1992-01-17 | $23.67 | $28.32 | 85,050 | — | — |
| 1992-01-16 | $23.75 | $28.42 | 79,200 | — | — |
| 1992-01-15 | $23.75 | $28.42 | 132,000 | — | — |
| 1992-01-14 | $23.08 | $27.62 | 106,200 | — | — |
| 1992-01-13 | $22.25 | $26.62 | 42,150 | — | — |
| 1992-01-10 | $22.42 | $26.82 | 71,700 | — | — |
| 1992-01-09 | $22.42 | $26.82 | 168,450 | — | — |
| 1992-01-08 | $22.67 | $27.12 | 113,700 | — | — |
| 1992-01-07 | $22.00 | $26.32 | 56,100 | — | — |
| 1992-01-06 | $21.67 | $25.93 | 59,100 | — | — |
| 1992-01-03 | $22.25 | $26.62 | 115,650 | — | — |
| 1992-01-02 | $22.33 | $26.72 | 206,700 | — | — |