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
- 1987-05-19 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 | $16.50 | $16.50 | 48,233 | — | — |
| 1992-12-30 | $16.50 | $16.50 | 40,767 | — | — |
| 1992-12-29 | $15.00 | $15.00 | 27,000 | — | — |
| 1992-12-28 | $15.75 | $15.75 | 24,433 | — | — |
| 1992-12-24 | $17.25 | $17.25 | 9,400 | — | — |
| 1992-12-23 | $17.25 | $17.25 | 23,767 | — | — |
| 1992-12-22 | $17.25 | $17.25 | 27,333 | — | — |
| 1992-12-21 | $16.50 | $16.50 | 13,167 | — | — |
| 1992-12-18 | $16.88 | $16.88 | 40,133 | — | — |
| 1992-12-17 | $17.63 | $17.63 | 15,200 | — | — |
| 1992-12-16 | $16.50 | $16.50 | 35,733 | — | — |
| 1992-12-15 | $15.75 | $15.75 | 10,967 | — | — |
| 1992-12-14 | $16.50 | $16.50 | 11,100 | — | — |
| 1992-12-11 | $15.75 | $15.75 | 9,067 | — | — |
| 1992-12-10 | $15.75 | $15.75 | 8,700 | — | — |
| 1992-12-09 | $16.50 | $16.50 | 9,633 | — | — |
| 1992-12-08 | $17.25 | $17.25 | 4,867 | — | — |
| 1992-12-07 | $15.75 | $15.75 | 11,767 | — | — |
| 1992-12-04 | $16.50 | $16.50 | 16,833 | — | — |
| 1992-12-03 | $18.00 | $18.00 | 7,900 | — | — |
| 1992-12-02 | $16.50 | $16.50 | 27,533 | — | — |
| 1992-12-01 | $16.50 | $16.50 | 14,900 | — | — |
| 1992-11-30 | $18.00 | $18.00 | 14,600 | — | — |
| 1992-11-27 | $16.50 | $16.50 | 367 | — | — |
| 1992-11-25 | $15.75 | $15.75 | 10,167 | — | — |
| 1992-11-24 | $15.75 | $15.75 | 12,467 | — | — |
| 1992-11-23 | $16.50 | $16.50 | 12,000 | — | — |
| 1992-11-20 | $15.75 | $15.75 | 36,800 | — | — |
| 1992-11-19 | $16.50 | $16.50 | 9,800 | — | — |
| 1992-11-18 | $16.13 | $16.13 | 10,433 | — | — |
| 1992-11-17 | $15.75 | $15.75 | 17,033 | — | — |
| 1992-11-16 | $15.75 | $15.75 | 90,833 | — | — |
| 1992-11-13 | $18.00 | $18.00 | 8,567 | — | — |
| 1992-11-12 | $19.50 | $19.50 | 2,333 | — | — |
| 1992-11-11 | $19.50 | $19.50 | 12,333 | — | — |
| 1992-11-10 | $18.75 | $18.75 | 10,767 | — | — |
| 1992-11-09 | $18.75 | $18.75 | 5,867 | — | — |
| 1992-11-06 | $18.75 | $18.75 | 12,700 | — | — |
| 1992-11-05 | $19.50 | $19.50 | 11,367 | — | — |
| 1992-11-04 | $18.00 | $18.00 | 9,967 | — | — |
| 1992-11-03 | $17.25 | $17.25 | 7,467 | — | — |
| 1992-11-02 | $17.25 | $17.25 | 10,367 | — | — |
| 1992-10-30 | $17.25 | $17.25 | 7,600 | — | — |
| 1992-10-29 | $17.25 | $17.25 | 23,667 | — | — |
| 1992-10-28 | $18.00 | $18.00 | 18,333 | — | — |
| 1992-10-27 | $17.25 | $17.25 | 6,000 | — | — |
| 1992-10-26 | $17.25 | $17.25 | 2,400 | — | — |
| 1992-10-23 | $18.00 | $18.00 | 10,300 | — | — |
| 1992-10-22 | $19.13 | $19.13 | 8,767 | — | — |
| 1992-10-21 | $19.50 | $19.50 | 433 | — | — |
| 1992-10-20 | $20.25 | $20.25 | 21,633 | — | — |
| 1992-10-19 | $20.25 | $20.25 | 10,167 | — | — |
| 1992-10-16 | $19.50 | $19.50 | 11,167 | — | — |
| 1992-10-15 | $18.75 | $18.75 | 5,667 | — | — |
| 1992-10-14 | $18.75 | $18.75 | 25,467 | — | — |
| 1992-10-13 | $20.25 | $20.25 | 34,233 | — | — |
| 1992-10-12 | $23.25 | $23.25 | 22,433 | — | — |
| 1992-10-09 | $24.75 | $24.75 | 24,033 | — | — |
| 1992-10-08 | $24.75 | $24.75 | 58,600 | — | — |
| 1992-10-07 | $23.25 | $23.25 | 17,867 | — | — |
| 1992-10-06 | $21.00 | $21.00 | 10,600 | — | — |
| 1992-10-05 | $19.50 | $19.50 | 15,000 | — | — |
| 1992-10-02 | $22.13 | $22.13 | 1,167 | — | — |
| 1992-10-01 | $21.00 | $21.00 | 4,233 | — | — |
| 1992-09-30 | $21.00 | $21.00 | 2,233 | — | — |
| 1992-09-29 | $21.00 | $21.00 | 15,233 | — | — |
| 1992-09-28 | $21.00 | $21.00 | 6,933 | — | — |
| 1992-09-25 | $21.75 | $21.75 | 8,433 | — | — |
| 1992-09-24 | $22.13 | $22.13 | 13,533 | — | — |
| 1992-09-23 | $21.75 | $21.75 | 1,267 | — | — |
| 1992-09-22 | $22.50 | $22.50 | 18,400 | — | — |
| 1992-09-21 | $24.00 | $24.00 | 6,467 | — | — |
| 1992-09-18 | $22.50 | $22.50 | 11,933 | — | — |
| 1992-09-17 | $21.75 | $21.75 | 6,400 | — | — |
| 1992-09-16 | $21.75 | $21.75 | 3,667 | — | — |
| 1992-09-15 | $23.25 | $23.25 | 20,733 | — | — |
| 1992-09-14 | $22.50 | $22.50 | 31,833 | — | — |
| 1992-09-11 | $23.25 | $23.25 | 733 | — | — |
| 1992-09-10 | $21.75 | $21.75 | 19,200 | — | — |
| 1992-09-09 | $22.50 | $22.50 | 8,600 | — | — |
| 1992-09-08 | $23.25 | $23.25 | 9,867 | — | — |
| 1992-09-04 | $22.50 | $22.50 | 9,500 | — | — |
| 1992-09-03 | $23.25 | $23.25 | 5,800 | — | — |
| 1992-09-02 | $23.25 | $23.25 | 7,733 | — | — |
| 1992-09-01 | $23.25 | $23.25 | 18,400 | — | — |
| 1992-08-31 | $21.75 | $21.75 | 17,900 | — | — |
| 1992-08-28 | $19.50 | $19.50 | 1,433 | — | — |
| 1992-08-27 | $21.75 | $21.75 | 3,367 | — | — |
| 1992-08-26 | $19.50 | $19.50 | 1,633 | — | — |
| 1992-08-25 | $20.25 | $20.25 | 6,833 | — | — |
| 1992-08-24 | $19.50 | $19.50 | 3,900 | — | — |
| 1992-08-21 | $21.00 | $21.00 | 2,200 | — | — |
| 1992-08-20 | $19.50 | $19.50 | 467 | — | — |
| 1992-08-19 | $19.50 | $19.50 | 6,700 | — | — |
| 1992-08-18 | $19.50 | $19.50 | 200 | — | — |
| 1992-08-17 | $21.75 | $21.75 | 1,400 | — | — |
| 1992-08-14 | $19.50 | $19.50 | 733 | — | — |
| 1992-08-13 | $20.25 | $20.25 | 8,000 | — | — |
| 1992-08-12 | $18.75 | $18.75 | 2,133 | — | — |
| 1992-08-11 | $18.75 | $18.75 | 2,033 | — | — |
| 1992-08-10 | $20.25 | $20.25 | 633 | — | — |
| 1992-08-07 | $19.13 | $19.13 | 7,467 | — | — |
| 1992-08-06 | $21.00 | $21.00 | 1,733 | — | — |
| 1992-08-05 | $19.50 | $19.50 | 8,200 | — | — |
| 1992-08-04 | $19.50 | $19.50 | 3,333 | — | — |
| 1992-08-03 | $20.25 | $20.25 | 1,267 | — | — |
| 1992-07-31 | $21.00 | $21.00 | 8,900 | — | — |
| 1992-07-30 | $19.50 | $19.50 | 12,200 | — | — |
| 1992-07-29 | $19.50 | $19.50 | 5,233 | — | — |
| 1992-07-28 | $19.50 | $19.50 | 867 | — | — |
| 1992-07-27 | $20.25 | $20.25 | 11,733 | — | — |
| 1992-07-24 | $21.00 | $21.00 | 500 | — | — |
| 1992-07-23 | $21.00 | $21.00 | 17,300 | — | — |
| 1992-07-22 | $23.25 | $23.25 | 6,300 | — | — |
| 1992-07-21 | $22.50 | $22.50 | 21,067 | — | — |
| 1992-07-20 | $21.75 | $21.75 | 37,500 | — | — |
| 1992-07-17 | $18.75 | $18.75 | 3,367 | — | — |
| 1992-07-16 | $19.50 | $19.50 | 10,200 | — | — |
| 1992-07-15 | $18.00 | $18.00 | 11,767 | — | — |
| 1992-07-14 | $17.25 | $17.25 | 5,567 | — | — |
| 1992-07-13 | $18.00 | $18.00 | 10,667 | — | — |
| 1992-07-10 | $17.25 | $17.25 | 12,133 | — | — |
| 1992-07-09 | $17.25 | $17.25 | 13,600 | — | — |
| 1992-07-08 | $16.50 | $16.50 | 18,000 | — | — |
| 1992-07-07 | $15.38 | $15.38 | 20,500 | — | — |
| 1992-07-06 | $18.00 | $18.00 | 18,867 | — | — |
| 1992-07-02 | $19.50 | $19.50 | 6,367 | — | — |
| 1992-07-01 | $18.00 | $18.00 | 6,567 | — | — |
| 1992-06-30 | $18.75 | $18.75 | 6,567 | — | — |
| 1992-06-29 | $18.00 | $18.00 | 2,633 | — | — |
| 1992-06-26 | $19.13 | $19.13 | 28,967 | — | — |
| 1992-06-25 | $18.75 | $18.75 | 1,767 | — | — |
| 1992-06-24 | $18.75 | $18.75 | 5,667 | — | — |
| 1992-06-23 | $17.25 | $17.25 | 6,300 | — | — |
| 1992-06-22 | $18.00 | $18.00 | 4,867 | — | — |
| 1992-06-19 | $19.50 | $19.50 | 4,333 | — | — |
| 1992-06-18 | $18.00 | $18.00 | 1,633 | — | — |
| 1992-06-17 | $18.00 | $18.00 | 6,100 | — | — |
| 1992-06-16 | $18.75 | $18.75 | 24,933 | — | — |
| 1992-06-15 | $18.75 | $18.75 | 5,767 | — | — |
| 1992-06-12 | $18.00 | $18.00 | 3,100 | — | — |
| 1992-06-11 | $18.75 | $18.75 | 7,767 | — | — |
| 1992-06-10 | $18.75 | $18.75 | 6,233 | — | — |
| 1992-06-09 | $17.63 | $17.63 | 24,233 | — | — |
| 1992-06-08 | $17.25 | $17.25 | 8,867 | — | — |
| 1992-06-05 | $18.75 | $18.75 | 9,500 | — | — |
| 1992-06-04 | $19.88 | $19.88 | 16,433 | — | — |
| 1992-06-03 | $20.25 | $20.25 | 140,367 | — | — |
| 1992-06-02 | $20.25 | $20.25 | 4,567 | — | — |
| 1992-06-01 | $21.00 | $21.00 | 7,233 | — | — |
| 1992-05-29 | $21.00 | $21.00 | 1,133 | — | — |
| 1992-05-28 | $21.00 | $21.00 | 9,833 | — | — |
| 1992-05-27 | $21.00 | $21.00 | 367 | — | — |
| 1992-05-26 | $21.00 | $21.00 | 17,633 | — | — |
| 1992-05-22 | $20.25 | $20.25 | 5,100 | — | — |
| 1992-05-21 | $20.25 | $20.25 | 8,233 | — | — |
| 1992-05-20 | $21.00 | $21.00 | 14,433 | — | — |
| 1992-05-19 | $21.75 | $21.75 | 5,033 | — | — |
| 1992-05-18 | $21.75 | $21.75 | 29,633 | — | — |
| 1992-05-15 | $21.00 | $21.00 | 5,533 | — | — |
| 1992-05-14 | $21.00 | $21.00 | 22,433 | — | — |
| 1992-05-13 | $21.75 | $21.75 | 5,300 | — | — |
| 1992-05-12 | $21.75 | $21.75 | 8,500 | — | — |
| 1992-05-11 | $21.00 | $21.00 | 11,767 | — | — |
| 1992-05-08 | $19.50 | $19.50 | 16,200 | — | — |
| 1992-05-07 | $19.50 | $19.50 | 36,500 | — | — |
| 1992-05-06 | $20.63 | $20.63 | 2,300 | — | — |
| 1992-05-05 | $21.00 | $21.00 | 2,733 | — | — |
| 1992-05-04 | $21.00 | $21.00 | 6,200 | — | — |
| 1992-05-01 | $21.00 | $21.00 | 9,667 | — | — |
| 1992-04-30 | $21.38 | $21.38 | 8,700 | — | — |
| 1992-04-29 | $21.00 | $21.00 | 6,200 | — | — |
| 1992-04-28 | $19.50 | $19.50 | 11,000 | — | — |
| 1992-04-27 | $21.75 | $21.75 | 3,600 | — | — |
| 1992-04-24 | $21.00 | $21.00 | 6,467 | — | — |
| 1992-04-23 | $21.00 | $21.00 | 27,067 | — | — |
| 1992-04-22 | $21.75 | $21.75 | 10,333 | — | — |
| 1992-04-21 | $21.75 | $21.75 | 4,800 | — | — |
| 1992-04-20 | $24.00 | $24.00 | 1,667 | — | — |
| 1992-04-16 | $24.00 | $24.00 | 12,933 | — | — |
| 1992-04-15 | $24.00 | $24.00 | 12,400 | — | — |
| 1992-04-14 | $24.00 | $24.00 | 6,600 | — | — |
| 1992-04-13 | $23.25 | $23.25 | 19,433 | — | — |
| 1992-04-10 | $23.25 | $23.25 | 10,333 | — | — |
| 1992-04-09 | $21.75 | $21.75 | 12,167 | — | — |
| 1992-04-08 | $22.50 | $22.50 | 21,767 | — | — |
| 1992-04-07 | $24.00 | $24.00 | 26,567 | — | — |
| 1992-04-06 | $26.25 | $26.25 | 18,200 | — | — |
| 1992-04-03 | $24.75 | $24.75 | 10,167 | — | — |
| 1992-04-02 | $24.75 | $24.75 | 9,333 | — | — |
| 1992-04-01 | $24.00 | $24.00 | 25,733 | — | — |
| 1992-03-31 | $24.75 | $24.75 | 26,067 | — | — |
| 1992-03-30 | $25.50 | $25.50 | 22,100 | — | — |
| 1992-03-27 | $24.75 | $24.75 | 17,567 | — | — |
| 1992-03-26 | $24.75 | $24.75 | 16,867 | — | — |
| 1992-03-25 | $24.75 | $24.75 | 17,867 | — | — |
| 1992-03-24 | $24.00 | $24.00 | 43,733 | — | — |
| 1992-03-23 | $26.25 | $26.25 | 6,900 | — | — |
| 1992-03-20 | $26.25 | $26.25 | 800 | — | — |
| 1992-03-19 | $27.75 | $27.75 | 15,567 | — | — |
| 1992-03-18 | $26.63 | $26.63 | 4,733 | — | — |
| 1992-03-17 | $27.00 | $27.00 | 2,000 | — | — |
| 1992-03-16 | $27.00 | $27.00 | 5,433 | — | — |
| 1992-03-13 | $27.00 | $27.00 | 3,800 | — | — |
| 1992-03-12 | $25.88 | $25.88 | 2,700 | — | — |
| 1992-03-11 | $26.25 | $26.25 | 1,333 | — | — |
| 1992-03-10 | $27.00 | $27.00 | 11,900 | — | — |
| 1992-03-09 | $28.50 | $28.50 | 733 | — | — |
| 1992-03-06 | $27.38 | $27.38 | 9,100 | — | — |
| 1992-03-05 | $27.75 | $27.75 | 5,600 | — | — |
| 1992-03-04 | $28.50 | $28.50 | 8,400 | — | — |
| 1992-03-03 | $26.25 | $26.25 | 5,833 | — | — |
| 1992-03-02 | $28.50 | $28.50 | 3,200 | — | — |
| 1992-02-28 | $27.00 | $27.00 | 4,300 | — | — |
| 1992-02-27 | $27.00 | $27.00 | 27,233 | — | — |
| 1992-02-26 | $28.50 | $28.50 | 4,933 | — | — |
| 1992-02-25 | $28.50 | $28.50 | 14,700 | — | — |
| 1992-02-24 | $27.00 | $27.00 | 11,100 | — | — |
| 1992-02-21 | $26.25 | $26.25 | 16,400 | — | — |
| 1992-02-20 | $29.25 | $29.25 | 14,167 | — | — |
| 1992-02-19 | $25.88 | $25.88 | 18,567 | — | — |
| 1992-02-18 | $27.75 | $27.75 | 2,200 | — | — |
| 1992-02-14 | $27.00 | $27.00 | 2,200 | — | — |
| 1992-02-13 | $28.50 | $28.50 | 13,933 | — | — |
| 1992-02-12 | $28.50 | $28.50 | 14,733 | — | — |
| 1992-02-11 | $27.75 | $27.75 | 5,733 | — | — |
| 1992-02-10 | $27.75 | $27.75 | 7,167 | — | — |
| 1992-02-07 | $30.00 | $30.00 | 18,533 | — | — |
| 1992-02-06 | $29.25 | $29.25 | 25,700 | — | — |
| 1992-02-05 | $29.25 | $29.25 | 7,567 | — | — |
| 1992-02-04 | $27.75 | $27.75 | 2,133 | — | — |
| 1992-02-03 | $29.25 | $29.25 | 11,533 | — | — |
| 1992-01-31 | $28.50 | $28.50 | 11,133 | — | — |
| 1992-01-30 | $27.38 | $27.38 | 7,200 | — | — |
| 1992-01-29 | $27.00 | $27.00 | 22,667 | — | — |
| 1992-01-28 | $27.00 | $27.00 | 41,033 | — | — |
| 1992-01-27 | $27.00 | $27.00 | 33,667 | — | — |
| 1992-01-24 | $27.75 | $27.75 | 35,500 | — | — |
| 1992-01-23 | $29.25 | $29.25 | 57,233 | — | — |
| 1992-01-22 | $29.25 | $29.25 | 44,300 | — | — |
| 1992-01-21 | $28.50 | $28.50 | 31,567 | — | — |
| 1992-01-20 | $27.00 | $27.00 | 100,133 | — | — |
| 1992-01-17 | $27.00 | $27.00 | 108,433 | — | — |
| 1992-01-16 | $26.25 | $26.25 | 20,967 | — | — |
| 1992-01-15 | $25.50 | $25.50 | 16,400 | — | — |
| 1992-01-14 | $26.25 | $26.25 | 45,667 | — | — |
| 1992-01-13 | $27.00 | $27.00 | 18,933 | — | — |
| 1992-01-10 | $27.75 | $27.75 | 33,833 | — | — |
| 1992-01-09 | $28.50 | $28.50 | 47,600 | — | — |
| 1992-01-08 | $27.75 | $27.75 | 147,167 | — | — |
| 1992-01-07 | $36.00 | $36.00 | 18,500 | — | — |
| 1992-01-06 | $35.25 | $35.25 | 50,367 | — | — |
| 1992-01-03 | $37.13 | $37.13 | 80,533 | — | — |
| 1992-01-02 | $34.50 | $34.50 | 19,500 | — | — |