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
- 1980-03-17 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 | $21.62 | $27.16 | 448,615 | — | — |
| 1992-12-30 | $21.39 | $26.87 | 529,474 | — | — |
| 1992-12-29 | $20.87 | $26.21 | 264,413 | — | — |
| 1992-12-28 | $21.16 | $26.58 | 133,828 | — | — |
| 1992-12-24 | $21.22 | $26.52 | 61,833 | — | — |
| 1992-12-23 | $21.16 | $26.45 | 273,061 | — | — |
| 1992-12-22 | $21.05 | $26.31 | 272,628 | — | — |
| 1992-12-21 | $21.45 | $26.81 | 540,284 | — | — |
| 1992-12-18 | $22.20 | $27.75 | 890,095 | — | — |
| 1992-12-17 | $22.09 | $27.61 | 465,262 | — | — |
| 1992-12-16 | $21.28 | $26.60 | 357,379 | — | — |
| 1992-12-15 | $21.33 | $26.67 | 329,489 | — | — |
| 1992-12-14 | $21.39 | $26.74 | 406,456 | — | — |
| 1992-12-11 | $21.28 | $26.60 | 318,895 | — | — |
| 1992-12-10 | $21.28 | $26.60 | 710,649 | — | — |
| 1992-12-09 | $21.74 | $27.17 | 615,305 | — | — |
| 1992-12-08 | $22.03 | $27.54 | 280,195 | — | — |
| 1992-12-07 | $21.80 | $27.25 | 186,148 | — | — |
| 1992-12-04 | $22.20 | $27.75 | 214,687 | — | — |
| 1992-12-03 | $22.43 | $28.04 | 254,467 | — | — |
| 1992-12-02 | $22.61 | $28.26 | 536,608 | — | — |
| 1992-12-01 | $22.61 | $28.26 | 919,499 | — | — |
| 1992-11-30 | $22.03 | $27.54 | 551,959 | — | — |
| 1992-11-27 | $22.03 | $27.54 | 574,227 | — | — |
| 1992-11-25 | $22.20 | $27.75 | 360,838 | — | — |
| 1992-11-24 | $22.09 | $27.61 | 425,265 | — | — |
| 1992-11-23 | $21.10 | $26.38 | 300,086 | — | — |
| 1992-11-20 | $21.05 | $26.31 | 298,572 | — | — |
| 1992-11-19 | $21.16 | $26.45 | 221,389 | — | — |
| 1992-11-18 | $21.22 | $26.52 | 595,199 | — | — |
| 1992-11-17 | $21.39 | $26.74 | 435,643 | — | — |
| 1992-11-16 | $22.09 | $27.61 | 237,820 | — | — |
| 1992-11-13 | $22.38 | $27.97 | 439,102 | — | — |
| 1992-11-12 | $22.66 | $28.33 | 376,837 | — | — |
| 1992-11-11 | $22.49 | $28.11 | 725,351 | — | — |
| 1992-11-10 | $22.43 | $28.04 | 226,361 | — | — |
| 1992-11-09 | $22.38 | $27.97 | 498,773 | — | — |
| 1992-11-06 | $22.43 | $28.04 | 231,550 | — | — |
| 1992-11-05 | $22.20 | $27.75 | 250,143 | — | — |
| 1992-11-04 | $21.97 | $27.46 | 626,980 | — | — |
| 1992-11-03 | $22.55 | $28.19 | 417,050 | — | — |
| 1992-11-02 | $22.14 | $27.68 | 483,423 | — | — |
| 1992-10-30 | $21.91 | $27.39 | 416,834 | — | — |
| 1992-10-29 | $21.74 | $27.17 | 473,046 | — | — |
| 1992-10-28 | $21.74 | $27.17 | 202,363 | — | — |
| 1992-10-27 | $21.33 | $26.67 | 544,824 | — | — |
| 1992-10-26 | $21.10 | $26.38 | 381,593 | — | — |
| 1992-10-23 | $20.99 | $26.23 | 840,153 | — | — |
| 1992-10-22 | $20.81 | $26.02 | 370,134 | — | — |
| 1992-10-21 | $21.05 | $26.31 | 510,881 | — | — |
| 1992-10-20 | $21.39 | $26.74 | 521,042 | — | — |
| 1992-10-19 | $20.93 | $26.16 | 464,614 | — | — |
| 1992-10-16 | $20.24 | $25.29 | 280,411 | — | — |
| 1992-10-15 | $19.89 | $24.86 | 214,038 | — | — |
| 1992-10-14 | $20.06 | $25.08 | 268,953 | — | — |
| 1992-10-13 | $20.06 | $25.08 | 354,352 | — | — |
| 1992-10-12 | $19.83 | $24.79 | 170,366 | — | — |
| 1992-10-09 | $19.66 | $24.57 | 171,014 | — | — |
| 1992-10-08 | $20.06 | $25.08 | 410,996 | — | — |
| 1992-10-07 | $20.24 | $25.29 | 203,660 | — | — |
| 1992-10-06 | $20.00 | $25.01 | 163,231 | — | — |
| 1992-10-05 | $20.24 | $25.29 | 373,161 | — | — |
| 1992-10-02 | $20.29 | $25.37 | 718,000 | — | — |
| 1992-10-01 | $20.41 | $25.51 | 259,440 | — | — |
| 1992-09-30 | $20.52 | $25.66 | 254,900 | — | — |
| 1992-09-29 | $20.41 | $25.51 | 104,425 | — | — |
| 1992-09-28 | $20.58 | $25.73 | 291,870 | — | — |
| 1992-09-25 | $20.29 | $25.24 | 108,100 | — | — |
| 1992-09-24 | $20.35 | $25.31 | 278,898 | — | — |
| 1992-09-23 | $20.35 | $25.31 | 385,485 | — | — |
| 1992-09-22 | $20.58 | $25.60 | 176,203 | — | — |
| 1992-09-21 | $20.99 | $26.11 | 90,804 | — | — |
| 1992-09-18 | $20.99 | $26.11 | 411,861 | — | — |
| 1992-09-17 | $20.81 | $25.89 | 314,571 | — | — |
| 1992-09-16 | $20.99 | $26.11 | 307,004 | — | — |
| 1992-09-15 | $21.33 | $26.54 | 498,125 | — | — |
| 1992-09-14 | $21.85 | $27.18 | 1,016,140 | — | — |
| 1992-09-11 | $20.76 | $25.82 | 345,704 | — | — |
| 1992-09-10 | $21.10 | $26.25 | 899,608 | — | — |
| 1992-09-09 | $20.12 | $25.03 | 248,630 | — | — |
| 1992-09-08 | $20.35 | $25.31 | 555,850 | — | — |
| 1992-09-04 | $20.18 | $25.10 | 238,252 | — | — |
| 1992-09-03 | $20.58 | $25.60 | 431,103 | — | — |
| 1992-09-02 | $20.24 | $25.17 | 368,405 | — | — |
| 1992-09-01 | $19.77 | $24.60 | 258,575 | — | — |
| 1992-08-31 | $19.54 | $24.31 | 162,150 | — | — |
| 1992-08-28 | $19.72 | $24.52 | 692,705 | — | — |
| 1992-08-27 | $19.25 | $23.95 | 641,465 | — | — |
| 1992-08-26 | $19.20 | $23.88 | 461,371 | — | — |
| 1992-08-25 | $18.79 | $23.37 | 766,861 | — | — |
| 1992-08-24 | $18.96 | $23.59 | 556,499 | — | — |
| 1992-08-21 | $19.77 | $24.60 | 313,058 | — | — |
| 1992-08-20 | $19.66 | $24.45 | 251,657 | — | — |
| 1992-08-19 | $19.66 | $24.45 | 267,656 | — | — |
| 1992-08-18 | $19.72 | $24.52 | 364,513 | — | — |
| 1992-08-17 | $19.37 | $24.09 | 319,544 | — | — |
| 1992-08-14 | $19.14 | $23.80 | 504,178 | — | — |
| 1992-08-13 | $18.79 | $23.37 | 380,728 | — | — |
| 1992-08-12 | $19.20 | $23.88 | 337,272 | — | — |
| 1992-08-11 | $19.20 | $23.88 | 371,648 | — | — |
| 1992-08-10 | $19.20 | $23.88 | 401,483 | — | — |
| 1992-08-07 | $19.37 | $24.09 | 708,920 | — | — |
| 1992-08-06 | $19.60 | $24.38 | 477,370 | — | — |
| 1992-08-05 | $19.14 | $23.80 | 372,729 | — | — |
| 1992-08-04 | $19.72 | $24.52 | 646,438 | — | — |
| 1992-08-03 | $19.72 | $24.52 | 419,428 | — | — |
| 1992-07-31 | $19.66 | $24.45 | 494,449 | — | — |
| 1992-07-30 | $19.43 | $24.16 | 517,367 | — | — |
| 1992-07-29 | $19.66 | $24.45 | 989,115 | — | — |
| 1992-07-28 | $19.14 | $23.80 | 385,268 | — | — |
| 1992-07-27 | $19.37 | $24.09 | 281,925 | — | — |
| 1992-07-24 | $18.91 | $23.52 | 1,134,618 | — | — |
| 1992-07-23 | $18.96 | $23.59 | 2,122,652 | — | — |
| 1992-07-22 | $19.54 | $24.31 | 243,225 | — | — |
| 1992-07-21 | $19.54 | $24.31 | 206,255 | — | — |
| 1992-07-20 | $19.25 | $23.95 | 465,911 | — | — |
| 1992-07-17 | $19.14 | $23.80 | 434,994 | — | — |
| 1992-07-16 | $19.14 | $23.80 | 958,847 | — | — |
| 1992-07-15 | $18.96 | $23.59 | 651,627 | — | — |
| 1992-07-14 | $19.37 | $24.09 | 312,841 | — | — |
| 1992-07-13 | $19.37 | $24.09 | 282,573 | — | — |
| 1992-07-10 | $19.54 | $24.31 | 140,098 | — | — |
| 1992-07-09 | $19.54 | $24.31 | 326,030 | — | — |
| 1992-07-08 | $18.91 | $23.52 | 423,320 | — | — |
| 1992-07-07 | $19.20 | $23.88 | 207,120 | — | — |
| 1992-07-06 | $20.00 | $24.88 | 343,326 | — | — |
| 1992-07-02 | $19.66 | $24.45 | 468,722 | — | — |
| 1992-07-01 | $20.12 | $25.03 | 629,574 | — | — |
| 1992-06-30 | $19.66 | $24.45 | 380,512 | — | — |
| 1992-06-29 | $19.72 | $24.52 | 377,269 | — | — |
| 1992-06-26 | $19.66 | $24.45 | 244,955 | — | — |
| 1992-06-25 | $19.89 | $24.62 | 523,204 | — | — |
| 1992-06-24 | $19.02 | $23.54 | 408,834 | — | — |
| 1992-06-23 | $19.25 | $23.83 | 632,169 | — | — |
| 1992-06-22 | $19.43 | $24.04 | 176,203 | — | — |
| 1992-06-19 | $19.66 | $24.33 | 344,839 | — | — |
| 1992-06-18 | $19.66 | $24.33 | 432,184 | — | — |
| 1992-06-17 | $20.35 | $25.19 | 754,538 | — | — |
| 1992-06-16 | $20.76 | $25.69 | 342,677 | — | — |
| 1992-06-15 | $21.05 | $26.05 | 409,267 | — | — |
| 1992-06-12 | $21.10 | $26.12 | 676,057 | — | — |
| 1992-06-11 | $20.12 | $24.90 | 390,673 | — | — |
| 1992-06-10 | $20.06 | $24.83 | 556,715 | — | — |
| 1992-06-09 | $20.64 | $25.55 | 204,309 | — | — |
| 1992-06-08 | $21.05 | $26.05 | 173,176 | — | — |
| 1992-06-05 | $21.10 | $26.12 | 322,787 | — | — |
| 1992-06-04 | $20.76 | $25.69 | 690,110 | — | — |
| 1992-06-03 | $21.33 | $26.40 | 212,525 | — | — |
| 1992-06-02 | $21.28 | $26.33 | 372,296 | — | — |
| 1992-06-01 | $21.45 | $26.55 | 654,221 | — | — |
| 1992-05-29 | $21.80 | $26.98 | 395,646 | — | — |
| 1992-05-28 | $21.28 | $26.33 | 423,536 | — | — |
| 1992-05-27 | $20.76 | $25.69 | 680,165 | — | — |
| 1992-05-26 | $21.22 | $26.26 | 383,539 | — | — |
| 1992-05-22 | $21.74 | $26.91 | 280,411 | — | — |
| 1992-05-21 | $21.85 | $27.05 | 588,280 | — | — |
| 1992-05-20 | $21.91 | $27.12 | 329,705 | — | — |
| 1992-05-19 | $21.85 | $27.05 | 208,417 | — | — |
| 1992-05-18 | $21.57 | $26.69 | 385,268 | — | — |
| 1992-05-15 | $21.85 | $27.05 | 657,248 | — | — |
| 1992-05-14 | $22.09 | $27.33 | 674,544 | — | — |
| 1992-05-13 | $22.49 | $27.84 | 580,713 | — | — |
| 1992-05-12 | $21.97 | $27.19 | 601,036 | — | — |
| 1992-05-11 | $21.80 | $26.98 | 525,150 | — | — |
| 1992-05-08 | $21.85 | $27.05 | 441,913 | — | — |
| 1992-05-07 | $21.97 | $27.19 | 606,225 | — | — |
| 1992-05-06 | $22.20 | $27.48 | 607,522 | — | — |
| 1992-05-05 | $21.91 | $27.12 | 474,559 | — | — |
| 1992-05-04 | $22.09 | $27.33 | 576,389 | — | — |
| 1992-05-01 | $21.68 | $26.83 | 551,526 | — | — |
| 1992-04-30 | $21.68 | $26.83 | 395,430 | — | — |
| 1992-04-29 | $21.80 | $26.98 | 448,399 | — | — |
| 1992-04-28 | $21.85 | $27.05 | 550,445 | — | — |
| 1992-04-27 | $21.62 | $26.76 | 341,164 | — | — |
| 1992-04-24 | $21.45 | $26.55 | 410,564 | — | — |
| 1992-04-23 | $21.68 | $26.83 | 606,009 | — | — |
| 1992-04-22 | $22.14 | $27.41 | 1,515,346 | — | — |
| 1992-04-21 | $21.97 | $27.19 | 1,440,324 | — | — |
| 1992-04-20 | $22.90 | $28.34 | 712,379 | — | — |
| 1992-04-16 | $21.51 | $26.62 | 762,537 | — | — |
| 1992-04-15 | $21.45 | $26.55 | 779,617 | — | — |
| 1992-04-14 | $20.93 | $25.90 | 647,303 | — | — |
| 1992-04-13 | $20.58 | $25.47 | 586,551 | — | — |
| 1992-04-10 | $20.18 | $24.97 | 650,546 | — | — |
| 1992-04-09 | $19.14 | $23.69 | 439,318 | — | — |
| 1992-04-08 | $18.91 | $23.40 | 290,357 | — | — |
| 1992-04-07 | $19.37 | $23.97 | 288,195 | — | — |
| 1992-04-06 | $19.72 | $24.40 | 532,284 | — | — |
| 1992-04-03 | $19.37 | $23.97 | 397,592 | — | — |
| 1992-04-02 | $19.54 | $24.19 | 461,155 | — | — |
| 1992-04-01 | $19.66 | $24.33 | 353,703 | — | — |
| 1992-03-31 | $19.60 | $24.26 | 359,324 | — | — |
| 1992-03-30 | $19.60 | $24.26 | 248,414 | — | — |
| 1992-03-27 | $19.89 | $24.50 | 553,040 | — | — |
| 1992-03-26 | $20.52 | $25.28 | 279,547 | — | — |
| 1992-03-25 | $20.58 | $25.36 | 666,328 | — | — |
| 1992-03-24 | $21.16 | $26.07 | 903,284 | — | — |
| 1992-03-23 | $20.93 | $25.78 | 590,442 | — | — |
| 1992-03-20 | $20.70 | $25.50 | 792,157 | — | — |
| 1992-03-19 | $20.52 | $25.28 | 631,953 | — | — |
| 1992-03-18 | $19.72 | $24.29 | 313,706 | — | — |
| 1992-03-17 | $19.72 | $24.29 | 449,047 | — | — |
| 1992-03-16 | $19.48 | $24.00 | 316,301 | — | — |
| 1992-03-13 | $19.66 | $24.22 | 500,935 | — | — |
| 1992-03-12 | $19.60 | $24.15 | 274,790 | — | — |
| 1992-03-11 | $19.89 | $24.50 | 921,012 | — | — |
| 1992-03-10 | $19.72 | $24.29 | 582,875 | — | — |
| 1992-03-09 | $19.83 | $24.43 | 270,250 | — | — |
| 1992-03-06 | $19.80 | $24.39 | 187,662 | — | — |
| 1992-03-05 | $19.92 | $24.54 | 588,064 | — | — |
| 1992-03-04 | $20.00 | $24.64 | 693,570 | — | — |
| 1992-03-03 | $20.00 | $24.64 | 422,455 | — | — |
| 1992-03-02 | $19.86 | $24.47 | 600,604 | — | — |
| 1992-02-28 | $19.77 | $24.36 | 356,298 | — | — |
| 1992-02-27 | $19.72 | $24.29 | 169,068 | — | — |
| 1992-02-26 | $19.63 | $24.18 | 687,948 | — | — |
| 1992-02-25 | $19.66 | $24.22 | 718,216 | — | — |
| 1992-02-24 | $19.51 | $24.04 | 485,153 | — | — |
| 1992-02-21 | $19.69 | $24.25 | 1,181,317 | — | — |
| 1992-02-20 | $20.06 | $24.71 | 1,194,721 | — | — |
| 1992-02-19 | $19.37 | $23.86 | 568,606 | — | — |
| 1992-02-18 | $19.11 | $23.54 | 488,180 | — | — |
| 1992-02-14 | $19.25 | $23.72 | 877,772 | — | — |
| 1992-02-13 | $18.82 | $23.18 | 773,564 | — | — |
| 1992-02-12 | $18.56 | $22.86 | 771,402 | — | — |
| 1992-02-11 | $18.07 | $22.26 | 526,663 | — | — |
| 1992-02-10 | $18.07 | $22.26 | 760,159 | — | — |
| 1992-02-07 | $18.04 | $22.22 | 515,421 | — | — |
| 1992-02-06 | $18.10 | $22.29 | 465,262 | — | — |
| 1992-02-05 | $18.27 | $22.51 | 659,842 | — | — |
| 1992-02-04 | $18.27 | $22.51 | 614,873 | — | — |
| 1992-02-03 | $18.27 | $22.51 | 367,540 | — | — |
| 1992-01-31 | $18.30 | $22.54 | 349,812 | — | — |
| 1992-01-30 | $18.33 | $22.58 | 276,736 | — | — |
| 1992-01-29 | $18.41 | $22.68 | 494,666 | — | — |
| 1992-01-28 | $18.62 | $22.93 | 606,657 | — | — |
| 1992-01-27 | $18.50 | $22.79 | 532,284 | — | — |
| 1992-01-24 | $18.70 | $23.04 | 694,002 | — | — |
| 1992-01-23 | $19.14 | $23.58 | 970,738 | — | — |
| 1992-01-22 | $18.67 | $23.01 | 398,240 | — | — |
| 1992-01-21 | $18.36 | $22.61 | 489,477 | — | — |
| 1992-01-20 | $18.39 | $22.65 | 170,798 | — | — |
| 1992-01-17 | $18.50 | $22.79 | 365,378 | — | — |
| 1992-01-16 | $18.50 | $22.79 | 633,466 | — | — |
| 1992-01-15 | $18.33 | $22.58 | 361,486 | — | — |
| 1992-01-14 | $18.36 | $22.61 | 371,864 | — | — |
| 1992-01-13 | $18.39 | $22.65 | 568,174 | — | — |
| 1992-01-10 | $18.62 | $22.93 | 719,514 | — | — |
| 1992-01-09 | $18.67 | $23.01 | 1,410,056 | — | — |
| 1992-01-08 | $18.21 | $22.44 | 836,694 | — | — |
| 1992-01-07 | $17.61 | $21.69 | 1,162,724 | — | — |
| 1992-01-06 | $17.61 | $21.69 | 925,768 | — | — |
| 1992-01-03 | $17.89 | $22.04 | 951,280 | — | — |
| 1992-01-02 | $17.08 | $21.05 | 430,238 | — | — |