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 | $16.08 | $19.01 | 7,800 | — | — |
| 1992-12-30 | $16.04 | $18.96 | 135,900 | — | — |
| 1992-12-29 | $16.13 | $19.05 | 34,500 | — | — |
| 1992-12-28 | $16.08 | $19.01 | 27,600 | — | — |
| 1992-12-24 | $16.00 | $18.91 | 63,000 | — | — |
| 1992-12-23 | $16.04 | $18.96 | 109,500 | — | — |
| 1992-12-22 | $16.00 | $18.91 | 37,200 | — | — |
| 1992-12-21 | $16.04 | $18.96 | 40,800 | — | — |
| 1992-12-18 | $16.13 | $19.05 | 60,300 | — | — |
| 1992-12-17 | $16.04 | $18.96 | 13,800 | — | — |
| 1992-12-16 | $16.17 | $19.10 | 102,600 | — | — |
| 1992-12-15 | $16.21 | $19.15 | 191,100 | — | — |
| 1992-12-14 | $16.38 | $19.35 | 133,500 | — | — |
| 1992-12-11 | $16.00 | $18.91 | 63,900 | — | — |
| 1992-12-10 | $16.17 | $19.10 | 35,400 | — | — |
| 1992-12-09 | $16.21 | $19.15 | 214,500 | — | — |
| 1992-12-08 | $16.21 | $19.15 | 81,600 | — | — |
| 1992-12-07 | $15.67 | $18.51 | 119,400 | — | — |
| 1992-12-04 | $15.50 | $18.32 | 33,600 | — | — |
| 1992-12-03 | $15.42 | $18.22 | 30,300 | — | — |
| 1992-12-02 | $15.33 | $18.12 | 41,100 | — | — |
| 1992-12-01 | $15.46 | $18.27 | 47,400 | — | — |
| 1992-11-30 | $15.46 | $18.27 | 71,400 | — | — |
| 1992-11-27 | $15.17 | $17.92 | 20,700 | — | — |
| 1992-11-25 | $15.13 | $17.87 | 33,000 | — | — |
| 1992-11-24 | $15.13 | $17.87 | 93,900 | — | — |
| 1992-11-23 | $15.13 | $17.87 | 46,800 | — | — |
| 1992-11-20 | $15.13 | $17.87 | 13,800 | — | — |
| 1992-11-19 | $15.13 | $17.87 | 56,400 | — | — |
| 1992-11-18 | $15.25 | $17.90 | 39,900 | — | — |
| 1992-11-17 | $15.33 | $18.00 | 18,600 | — | — |
| 1992-11-16 | $15.33 | $18.00 | 52,800 | — | — |
| 1992-11-13 | $15.25 | $17.90 | 34,800 | — | — |
| 1992-11-12 | $15.13 | $17.76 | 147,300 | — | — |
| 1992-11-11 | $15.17 | $17.80 | 26,400 | — | — |
| 1992-11-10 | $15.04 | $17.66 | 43,500 | — | — |
| 1992-11-09 | $14.96 | $17.56 | 76,500 | — | — |
| 1992-11-06 | $15.17 | $17.80 | 32,100 | — | — |
| 1992-11-05 | $15.00 | $17.61 | 109,800 | — | — |
| 1992-11-04 | $14.71 | $17.27 | 39,900 | — | — |
| 1992-11-03 | $14.50 | $17.02 | 30,600 | — | — |
| 1992-11-02 | $14.33 | $16.83 | 41,400 | — | — |
| 1992-10-30 | $14.38 | $16.87 | 33,000 | — | — |
| 1992-10-29 | $14.50 | $17.02 | 34,200 | — | — |
| 1992-10-28 | $14.38 | $16.87 | 27,900 | — | — |
| 1992-10-27 | $14.25 | $16.73 | 59,700 | — | — |
| 1992-10-26 | $14.17 | $16.63 | 46,500 | — | — |
| 1992-10-23 | $14.13 | $16.58 | 39,600 | — | — |
| 1992-10-22 | $14.13 | $16.58 | 26,100 | — | — |
| 1992-10-21 | $14.00 | $16.43 | 93,000 | — | — |
| 1992-10-20 | $13.75 | $16.14 | 52,800 | — | — |
| 1992-10-19 | $13.50 | $15.85 | 103,200 | — | — |
| 1992-10-16 | $13.42 | $15.75 | 84,000 | — | — |
| 1992-10-15 | $13.38 | $15.70 | 257,100 | — | — |
| 1992-10-14 | $13.63 | $15.99 | 96,600 | — | — |
| 1992-10-13 | $13.50 | $15.85 | 67,500 | — | — |
| 1992-10-12 | $13.33 | $15.65 | 40,500 | — | — |
| 1992-10-09 | $13.21 | $15.51 | 243,900 | — | — |
| 1992-10-08 | $13.33 | $15.65 | 36,600 | — | — |
| 1992-10-07 | $13.50 | $15.85 | 47,400 | — | — |
| 1992-10-06 | $13.54 | $15.90 | 33,900 | — | — |
| 1992-10-05 | $13.50 | $15.85 | 33,900 | — | — |
| 1992-10-02 | $13.50 | $15.85 | 45,000 | — | — |
| 1992-10-01 | $13.54 | $15.90 | 27,300 | — | — |
| 1992-09-30 | $13.58 | $15.95 | 21,600 | — | — |
| 1992-09-29 | $13.50 | $15.85 | 12,600 | — | — |
| 1992-09-28 | $13.38 | $15.70 | 46,800 | — | — |
| 1992-09-25 | $13.38 | $15.70 | 67,200 | — | — |
| 1992-09-24 | $13.46 | $15.80 | 115,200 | — | — |
| 1992-09-23 | $13.42 | $15.75 | 30,600 | — | — |
| 1992-09-22 | $13.33 | $15.65 | 34,500 | — | — |
| 1992-09-21 | $13.50 | $15.85 | 39,300 | — | — |
| 1992-09-18 | $13.46 | $15.80 | 61,200 | — | — |
| 1992-09-17 | $13.42 | $15.75 | 227,400 | — | — |
| 1992-09-16 | $13.46 | $15.80 | 26,400 | — | — |
| 1992-09-15 | $13.50 | $15.85 | 71,100 | — | — |
| 1992-09-14 | $13.54 | $15.90 | 276,000 | — | — |
| 1992-09-11 | $13.54 | $15.90 | 40,800 | — | — |
| 1992-09-10 | $13.54 | $15.90 | 57,600 | — | — |
| 1992-09-09 | $13.63 | $15.99 | 75,000 | — | — |
| 1992-09-08 | $13.58 | $15.95 | 68,400 | — | — |
| 1992-09-04 | $13.67 | $16.04 | 50,700 | — | — |
| 1992-09-03 | $13.75 | $16.14 | 39,000 | — | — |
| 1992-09-02 | $13.71 | $16.09 | 43,200 | — | — |
| 1992-09-01 | $13.96 | $16.39 | 86,400 | — | — |
| 1992-08-31 | $14.04 | $16.48 | 27,900 | — | — |
| 1992-08-28 | $14.17 | $16.63 | 15,900 | — | — |
| 1992-08-27 | $14.29 | $16.78 | 31,800 | — | — |
| 1992-08-26 | $14.38 | $16.87 | 7,500 | — | — |
| 1992-08-25 | $14.29 | $16.78 | 14,100 | — | — |
| 1992-08-24 | $14.33 | $16.83 | 71,700 | — | — |
| 1992-08-21 | $14.50 | $17.02 | 20,700 | — | — |
| 1992-08-20 | $14.54 | $16.95 | 25,200 | — | — |
| 1992-08-19 | $14.50 | $16.90 | 133,200 | — | — |
| 1992-08-18 | $14.63 | $17.05 | 85,800 | — | — |
| 1992-08-17 | $14.54 | $16.95 | 8,700 | — | — |
| 1992-08-14 | $14.54 | $16.95 | 20,100 | — | — |
| 1992-08-13 | $14.58 | $17.00 | 18,900 | — | — |
| 1992-08-12 | $14.67 | $17.10 | 244,200 | — | — |
| 1992-08-11 | $14.67 | $17.10 | 114,600 | — | — |
| 1992-08-10 | $14.46 | $16.86 | 25,200 | — | — |
| 1992-08-07 | $14.46 | $16.86 | 85,200 | — | — |
| 1992-08-06 | $14.42 | $16.81 | 123,000 | — | — |
| 1992-08-05 | $14.50 | $16.90 | 19,500 | — | — |
| 1992-08-04 | $14.54 | $16.95 | 138,300 | — | — |
| 1992-08-03 | $14.33 | $16.71 | 65,700 | — | — |
| 1992-07-31 | $14.25 | $16.61 | 24,000 | — | — |
| 1992-07-30 | $14.38 | $16.76 | 24,600 | — | — |
| 1992-07-29 | $14.42 | $16.81 | 72,600 | — | — |
| 1992-07-28 | $14.38 | $16.76 | 30,900 | — | — |
| 1992-07-27 | $14.63 | $17.05 | 27,900 | — | — |
| 1992-07-24 | $14.63 | $17.05 | 19,500 | — | — |
| 1992-07-23 | $14.54 | $16.95 | 15,300 | — | — |
| 1992-07-22 | $14.54 | $16.95 | 15,000 | — | — |
| 1992-07-21 | $14.58 | $17.00 | 98,100 | — | — |
| 1992-07-20 | $14.67 | $17.10 | 212,400 | — | — |
| 1992-07-17 | $14.75 | $17.20 | 12,900 | — | — |
| 1992-07-16 | $15.00 | $17.49 | 114,300 | — | — |
| 1992-07-15 | $14.79 | $17.24 | 34,200 | — | — |
| 1992-07-14 | $14.92 | $17.39 | 170,100 | — | — |
| 1992-07-13 | $14.83 | $17.29 | 124,200 | — | — |
| 1992-07-10 | $14.58 | $17.00 | 439,800 | — | — |
| 1992-07-09 | $15.13 | $17.63 | 84,000 | — | — |
| 1992-07-08 | $15.21 | $17.73 | 391,800 | — | — |
| 1992-07-07 | $15.17 | $17.68 | 80,100 | — | — |
| 1992-07-06 | $15.38 | $17.92 | 142,200 | — | — |
| 1992-07-02 | $15.21 | $17.73 | 34,800 | — | — |
| 1992-07-01 | $15.33 | $17.88 | 142,200 | — | — |
| 1992-06-30 | $15.50 | $18.07 | 216,600 | — | — |
| 1992-06-29 | $15.25 | $17.78 | 104,400 | — | — |
| 1992-06-26 | $14.75 | $17.20 | 18,000 | — | — |
| 1992-06-25 | $14.63 | $17.05 | 102,300 | — | — |
| 1992-06-24 | $14.46 | $16.86 | 135,600 | — | — |
| 1992-06-23 | $14.33 | $16.71 | 66,000 | — | — |
| 1992-06-22 | $14.33 | $16.71 | 120,600 | — | — |
| 1992-06-19 | $14.33 | $16.71 | 244,200 | — | — |
| 1992-06-18 | $14.29 | $16.66 | 62,100 | — | — |
| 1992-06-17 | $14.21 | $16.56 | 84,600 | — | — |
| 1992-06-16 | $14.46 | $16.86 | 30,900 | — | — |
| 1992-06-15 | $14.42 | $16.81 | 64,800 | — | — |
| 1992-06-12 | $14.29 | $16.66 | 65,100 | — | — |
| 1992-06-11 | $14.33 | $16.71 | 58,800 | — | — |
| 1992-06-10 | $14.33 | $16.71 | 107,100 | — | — |
| 1992-06-09 | $14.38 | $16.76 | 180,600 | — | — |
| 1992-06-08 | $14.33 | $16.71 | 76,200 | — | — |
| 1992-06-05 | $14.33 | $16.71 | 84,300 | — | — |
| 1992-06-04 | $14.25 | $16.61 | 30,000 | — | — |
| 1992-06-03 | $14.29 | $16.66 | 48,600 | — | — |
| 1992-06-02 | $14.46 | $16.86 | 99,900 | — | — |
| 1992-06-01 | $14.46 | $16.86 | 45,300 | — | — |
| 1992-05-29 | $14.33 | $16.71 | 55,200 | — | — |
| 1992-05-28 | $14.46 | $16.86 | 26,700 | — | — |
| 1992-05-27 | $14.63 | $17.05 | 44,400 | — | — |
| 1992-05-26 | $14.50 | $16.90 | 94,500 | — | — |
| 1992-05-22 | $14.38 | $16.76 | 76,500 | — | — |
| 1992-05-21 | $14.38 | $16.76 | 150,600 | — | — |
| 1992-05-20 | $14.42 | $16.81 | 99,900 | — | — |
| 1992-05-19 | $14.25 | $16.50 | 133,200 | — | — |
| 1992-05-18 | $14.29 | $16.54 | 232,200 | — | — |
| 1992-05-15 | $13.75 | $15.92 | 53,100 | — | — |
| 1992-05-14 | $13.96 | $16.16 | 370,800 | — | — |
| 1992-05-13 | $13.58 | $15.72 | 266,400 | — | — |
| 1992-05-12 | $13.42 | $15.53 | 185,100 | — | — |
| 1992-05-11 | $13.25 | $15.34 | 109,800 | — | — |
| 1992-05-08 | $13.04 | $15.10 | 82,800 | — | — |
| 1992-05-07 | $13.00 | $15.05 | 68,100 | — | — |
| 1992-05-06 | $13.00 | $15.05 | 59,700 | — | — |
| 1992-05-05 | $13.17 | $15.24 | 46,200 | — | — |
| 1992-05-04 | $13.21 | $15.29 | 85,500 | — | — |
| 1992-05-01 | $13.25 | $15.34 | 21,300 | — | — |
| 1992-04-30 | $13.25 | $15.34 | 78,300 | — | — |
| 1992-04-29 | $13.04 | $15.10 | 23,100 | — | — |
| 1992-04-28 | $13.13 | $15.19 | 154,800 | — | — |
| 1992-04-27 | $13.00 | $15.05 | 48,000 | — | — |
| 1992-04-24 | $12.67 | $14.66 | 72,900 | — | — |
| 1992-04-23 | $12.92 | $14.95 | 21,000 | — | — |
| 1992-04-22 | $13.04 | $15.10 | 30,900 | — | — |
| 1992-04-21 | $13.13 | $15.19 | 18,300 | — | — |
| 1992-04-20 | $13.13 | $15.19 | 40,200 | — | — |
| 1992-04-16 | $13.13 | $15.19 | 91,500 | — | — |
| 1992-04-15 | $13.00 | $15.05 | 76,200 | — | — |
| 1992-04-14 | $12.67 | $14.66 | 315,300 | — | — |
| 1992-04-13 | $12.75 | $14.76 | 83,400 | — | — |
| 1992-04-10 | $12.63 | $14.62 | 73,200 | — | — |
| 1992-04-09 | $12.58 | $14.57 | 146,700 | — | — |
| 1992-04-08 | $12.67 | $14.66 | 35,700 | — | — |
| 1992-04-07 | $12.67 | $14.66 | 369,000 | — | — |
| 1992-04-06 | $12.83 | $14.86 | 140,700 | — | — |
| 1992-04-03 | $12.92 | $14.95 | 60,600 | — | — |
| 1992-04-02 | $13.04 | $15.10 | 61,800 | — | — |
| 1992-04-01 | $12.96 | $15.00 | 405,000 | — | — |
| 1992-03-31 | $13.08 | $15.15 | 22,800 | — | — |
| 1992-03-30 | $13.08 | $15.15 | 437,100 | — | — |
| 1992-03-27 | $13.25 | $15.34 | 85,200 | — | — |
| 1992-03-26 | $13.21 | $15.29 | 105,300 | — | — |
| 1992-03-25 | $13.21 | $15.29 | 11,100 | — | — |
| 1992-03-24 | $13.21 | $15.29 | 40,500 | — | — |
| 1992-03-23 | $13.13 | $15.19 | 13,800 | — | — |
| 1992-03-20 | $13.13 | $15.19 | 15,300 | — | — |
| 1992-03-19 | $13.04 | $15.10 | 100,500 | — | — |
| 1992-03-18 | $12.96 | $15.00 | 13,500 | — | — |
| 1992-03-17 | $13.04 | $15.10 | 216,600 | — | — |
| 1992-03-16 | $12.96 | $15.00 | 88,500 | — | — |
| 1992-03-13 | $12.92 | $14.95 | 35,100 | — | — |
| 1992-03-12 | $12.75 | $14.76 | 11,100 | — | — |
| 1992-03-11 | $12.75 | $14.76 | 59,400 | — | — |
| 1992-03-10 | $12.75 | $14.76 | 126,000 | — | — |
| 1992-03-09 | $12.79 | $14.81 | 33,000 | — | — |
| 1992-03-06 | $12.71 | $14.71 | 24,300 | — | — |
| 1992-03-05 | $12.83 | $14.86 | 38,100 | — | — |
| 1992-03-04 | $13.00 | $15.05 | 44,700 | — | — |
| 1992-03-03 | $13.00 | $15.05 | 92,700 | — | — |
| 1992-03-02 | $12.92 | $14.95 | 83,700 | — | — |
| 1992-02-28 | $12.79 | $14.81 | 38,700 | — | — |
| 1992-02-27 | $12.67 | $14.66 | 120,300 | — | — |
| 1992-02-26 | $12.50 | $14.47 | 140,400 | — | — |
| 1992-02-25 | $12.83 | $14.86 | 78,900 | — | — |
| 1992-02-24 | $13.00 | $15.05 | 61,200 | — | — |
| 1992-02-21 | $12.96 | $15.00 | 18,600 | — | — |
| 1992-02-20 | $12.83 | $14.86 | 76,200 | — | — |
| 1992-02-19 | $12.67 | $14.66 | 26,100 | — | — |
| 1992-02-18 | $12.83 | $14.74 | 70,500 | — | — |
| 1992-02-14 | $12.92 | $14.84 | 14,700 | — | — |
| 1992-02-13 | $13.04 | $14.98 | 27,600 | — | — |
| 1992-02-12 | $13.00 | $14.93 | 16,200 | — | — |
| 1992-02-11 | $13.00 | $14.93 | 12,300 | — | — |
| 1992-02-10 | $12.92 | $14.84 | 68,700 | — | — |
| 1992-02-07 | $13.04 | $14.98 | 33,900 | — | — |
| 1992-02-06 | $13.08 | $15.03 | 32,700 | — | — |
| 1992-02-05 | $13.08 | $15.03 | 18,900 | — | — |
| 1992-02-04 | $13.21 | $15.17 | 15,000 | — | — |
| 1992-02-03 | $13.25 | $15.22 | 74,100 | — | — |
| 1992-01-31 | $13.29 | $15.27 | 15,000 | — | — |
| 1992-01-30 | $13.29 | $15.27 | 36,300 | — | — |
| 1992-01-29 | $13.17 | $15.12 | 210,300 | — | — |
| 1992-01-28 | $13.33 | $15.32 | 230,400 | — | — |
| 1992-01-27 | $13.04 | $14.98 | 104,700 | — | — |
| 1992-01-24 | $13.04 | $14.98 | 63,900 | — | — |
| 1992-01-23 | $13.08 | $15.03 | 30,900 | — | — |
| 1992-01-22 | $13.17 | $15.12 | 36,900 | — | — |
| 1992-01-21 | $13.21 | $15.17 | 19,800 | — | — |
| 1992-01-20 | $13.21 | $15.17 | 148,200 | — | — |
| 1992-01-17 | $13.17 | $15.12 | 128,700 | — | — |
| 1992-01-16 | $13.17 | $15.12 | 207,600 | — | — |
| 1992-01-15 | $13.00 | $14.93 | 231,900 | — | — |
| 1992-01-14 | $12.83 | $14.74 | 178,200 | — | — |
| 1992-01-13 | $12.75 | $14.65 | 61,800 | — | — |
| 1992-01-10 | $12.50 | $14.36 | 51,600 | — | — |
| 1992-01-09 | $12.54 | $14.41 | 27,600 | — | — |
| 1992-01-08 | $12.75 | $14.65 | 98,400 | — | — |
| 1992-01-07 | $12.67 | $14.55 | 286,500 | — | — |
| 1992-01-06 | $12.67 | $14.55 | 124,800 | — | — |
| 1992-01-03 | $12.42 | $14.26 | 84,000 | — | — |
| 1992-01-02 | $12.25 | $14.07 | 60,000 | — | — |