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
- 1991-04-02 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 | $19.63 | $19.63 | 83,000 | — | — |
| 1992-12-30 | $19.63 | $19.63 | 192,200 | — | — |
| 1992-12-29 | $19.06 | $19.06 | 637,800 | — | — |
| 1992-12-28 | $19.44 | $19.44 | 21,000 | — | — |
| 1992-12-24 | $19.56 | $19.56 | 63,000 | — | — |
| 1992-12-23 | $19.38 | $19.38 | 314,600 | — | — |
| 1992-12-22 | $19.13 | $19.13 | 350,400 | — | — |
| 1992-12-21 | $18.88 | $18.88 | 191,000 | — | — |
| 1992-12-18 | $18.88 | $18.88 | 114,600 | — | — |
| 1992-12-17 | $19.00 | $19.00 | 106,000 | — | — |
| 1992-12-16 | $18.75 | $18.75 | 182,800 | — | — |
| 1992-12-15 | $18.94 | $18.94 | 150,600 | — | — |
| 1992-12-14 | $18.75 | $18.75 | 119,800 | — | — |
| 1992-12-11 | $19.06 | $19.06 | 64,800 | — | — |
| 1992-12-10 | $19.00 | $19.00 | 263,800 | — | — |
| 1992-12-09 | $19.25 | $19.25 | 197,000 | — | — |
| 1992-12-08 | $19.75 | $19.75 | 221,600 | — | — |
| 1992-12-07 | $19.88 | $19.88 | 173,400 | — | — |
| 1992-12-04 | $20.00 | $20.00 | 190,000 | — | — |
| 1992-12-03 | $20.00 | $20.00 | 160,000 | — | — |
| 1992-12-02 | $19.75 | $19.75 | 260,800 | — | — |
| 1992-12-01 | $19.44 | $19.44 | 261,000 | — | — |
| 1992-11-30 | $19.38 | $19.38 | 185,800 | — | — |
| 1992-11-27 | $18.69 | $18.69 | 136,400 | — | — |
| 1992-11-25 | $18.50 | $18.50 | 130,600 | — | — |
| 1992-11-24 | $18.31 | $18.31 | 166,800 | — | — |
| 1992-11-23 | $18.38 | $18.38 | 28,600 | — | — |
| 1992-11-20 | $18.44 | $18.44 | 108,800 | — | — |
| 1992-11-19 | $18.50 | $18.50 | 153,000 | — | — |
| 1992-11-18 | $18.63 | $18.63 | 182,400 | — | — |
| 1992-11-17 | $18.25 | $18.25 | 118,600 | — | — |
| 1992-11-16 | $18.31 | $18.31 | 116,600 | — | — |
| 1992-11-13 | $18.31 | $18.31 | 104,600 | — | — |
| 1992-11-12 | $17.81 | $17.81 | 87,400 | — | — |
| 1992-11-11 | $18.13 | $18.13 | 220,400 | — | — |
| 1992-11-10 | $17.50 | $17.50 | 222,000 | — | — |
| 1992-11-09 | $17.38 | $17.38 | 432,800 | — | — |
| 1992-11-06 | $17.19 | $17.19 | 672,200 | — | — |
| 1992-11-05 | $16.38 | $16.38 | 277,200 | — | — |
| 1992-11-04 | $16.19 | $16.19 | 43,600 | — | — |
| 1992-11-03 | $16.38 | $16.38 | 42,200 | — | — |
| 1992-11-02 | $16.38 | $16.38 | 72,600 | — | — |
| 1992-10-30 | $16.50 | $16.50 | 218,800 | — | — |
| 1992-10-29 | $16.69 | $16.69 | 84,800 | — | — |
| 1992-10-28 | $16.75 | $16.75 | 112,200 | — | — |
| 1992-10-27 | $16.94 | $16.94 | 161,200 | — | — |
| 1992-10-26 | $16.31 | $16.31 | 72,000 | — | — |
| 1992-10-23 | $16.19 | $16.19 | 72,600 | — | — |
| 1992-10-22 | $16.31 | $16.31 | 77,800 | — | — |
| 1992-10-21 | $16.38 | $16.38 | 63,800 | — | — |
| 1992-10-20 | $16.38 | $16.38 | 155,200 | — | — |
| 1992-10-19 | $16.19 | $16.19 | 290,600 | — | — |
| 1992-10-16 | $16.19 | $16.19 | 104,400 | — | — |
| 1992-10-15 | $16.13 | $16.13 | 208,800 | — | — |
| 1992-10-14 | $16.19 | $16.19 | 84,600 | — | — |
| 1992-10-13 | $16.38 | $16.38 | 315,200 | — | — |
| 1992-10-12 | $16.38 | $16.38 | 95,800 | — | — |
| 1992-10-09 | $15.75 | $15.75 | 57,600 | — | — |
| 1992-10-08 | $15.69 | $15.69 | 143,200 | — | — |
| 1992-10-07 | $15.69 | $15.69 | 194,600 | — | — |
| 1992-10-06 | $15.69 | $15.69 | 219,000 | — | — |
| 1992-10-05 | $16.06 | $16.06 | 209,600 | — | — |
| 1992-10-02 | $16.50 | $16.50 | 275,800 | — | — |
| 1992-10-01 | $16.44 | $16.44 | 237,000 | — | — |
| 1992-09-30 | $16.69 | $16.69 | 213,400 | — | — |
| 1992-09-29 | $16.63 | $16.63 | 77,800 | — | — |
| 1992-09-28 | $16.63 | $16.63 | 101,600 | — | — |
| 1992-09-25 | $16.81 | $16.81 | 247,400 | — | — |
| 1992-09-24 | $17.00 | $17.00 | 596,000 | — | — |
| 1992-09-23 | $16.69 | $16.69 | 373,600 | — | — |
| 1992-09-22 | $16.50 | $16.50 | 163,800 | — | — |
| 1992-09-21 | $16.38 | $16.38 | 46,600 | — | — |
| 1992-09-18 | $16.50 | $16.50 | 310,200 | — | — |
| 1992-09-17 | $16.25 | $16.25 | 167,000 | — | — |
| 1992-09-16 | $16.44 | $16.44 | 491,800 | — | — |
| 1992-09-15 | $16.50 | $16.50 | 262,800 | — | — |
| 1992-09-14 | $16.06 | $16.06 | 564,400 | — | — |
| 1992-09-11 | $15.00 | $15.00 | 42,800 | — | — |
| 1992-09-10 | $15.06 | $15.06 | 216,400 | — | — |
| 1992-09-09 | $14.69 | $14.69 | 95,200 | — | — |
| 1992-09-08 | $14.81 | $14.81 | 804,200 | — | — |
| 1992-09-04 | $15.19 | $15.19 | 78,000 | — | — |
| 1992-09-03 | $15.13 | $15.13 | 403,800 | — | — |
| 1992-09-02 | $14.63 | $14.63 | 261,800 | — | — |
| 1992-09-01 | $14.31 | $14.31 | 202,800 | — | — |
| 1992-08-31 | $14.50 | $14.50 | 177,200 | — | — |
| 1992-08-28 | $14.63 | $14.63 | 84,000 | — | — |
| 1992-08-27 | $15.00 | $15.00 | 327,400 | — | — |
| 1992-08-26 | $15.63 | $15.63 | 117,200 | — | — |
| 1992-08-25 | $15.63 | $15.63 | 119,200 | — | — |
| 1992-08-24 | $15.81 | $15.81 | 150,600 | — | — |
| 1992-08-21 | $15.75 | $15.75 | 184,800 | — | — |
| 1992-08-20 | $16.00 | $16.00 | 162,600 | — | — |
| 1992-08-19 | $16.31 | $16.31 | 158,000 | — | — |
| 1992-08-18 | $16.19 | $16.19 | 90,400 | — | — |
| 1992-08-17 | $16.06 | $16.06 | 145,400 | — | — |
| 1992-08-14 | $16.00 | $16.00 | 146,800 | — | — |
| 1992-08-13 | $15.63 | $15.63 | 171,000 | — | — |
| 1992-08-12 | $15.25 | $15.25 | 158,200 | — | — |
| 1992-08-11 | $15.00 | $15.00 | 92,400 | — | — |
| 1992-08-10 | $14.50 | $14.50 | 67,200 | — | — |
| 1992-08-07 | $14.44 | $14.44 | 192,400 | — | — |
| 1992-08-06 | $15.25 | $15.25 | 85,400 | — | — |
| 1992-08-05 | $15.44 | $15.44 | 105,000 | — | — |
| 1992-08-04 | $15.63 | $15.63 | 164,800 | — | — |
| 1992-08-03 | $15.75 | $15.75 | 170,000 | — | — |
| 1992-07-31 | $15.50 | $15.50 | 65,200 | — | — |
| 1992-07-30 | $15.69 | $15.69 | 132,400 | — | — |
| 1992-07-29 | $15.94 | $15.94 | 319,400 | — | — |
| 1992-07-28 | $15.88 | $15.88 | 441,600 | — | — |
| 1992-07-27 | $15.88 | $15.88 | 272,600 | — | — |
| 1992-07-24 | $14.75 | $14.75 | 86,200 | — | — |
| 1992-07-23 | $14.75 | $14.75 | 235,000 | — | — |
| 1992-07-22 | $13.75 | $13.75 | 147,400 | — | — |
| 1992-07-21 | $14.31 | $14.31 | 217,000 | — | — |
| 1992-07-20 | $14.06 | $14.06 | 95,200 | — | — |
| 1992-07-17 | $14.25 | $14.25 | 272,800 | — | — |
| 1992-07-16 | $14.25 | $14.25 | 75,800 | — | — |
| 1992-07-15 | $14.13 | $14.13 | 285,400 | — | — |
| 1992-07-14 | $14.19 | $14.19 | 422,400 | — | — |
| 1992-07-13 | $14.31 | $14.31 | 368,200 | — | — |
| 1992-07-10 | $14.00 | $14.00 | 292,800 | — | — |
| 1992-07-09 | $13.94 | $13.94 | 265,800 | — | — |
| 1992-07-08 | $13.81 | $13.81 | 408,800 | — | — |
| 1992-07-07 | $14.06 | $14.06 | 336,800 | — | — |
| 1992-07-06 | $13.94 | $13.94 | 124,200 | — | — |
| 1992-07-02 | $14.06 | $14.06 | 229,800 | — | — |
| 1992-07-01 | $14.69 | $14.69 | 392,600 | — | — |
| 1992-06-30 | $14.00 | $14.00 | 181,000 | — | — |
| 1992-06-29 | $14.44 | $14.44 | 399,600 | — | — |
| 1992-06-26 | $14.13 | $14.13 | 121,600 | — | — |
| 1992-06-25 | $13.94 | $13.94 | 318,400 | — | — |
| 1992-06-24 | $13.50 | $13.50 | 204,000 | — | — |
| 1992-06-23 | $13.38 | $13.38 | 368,800 | — | — |
| 1992-06-22 | $12.88 | $12.88 | 394,400 | — | — |
| 1992-06-19 | $13.38 | $13.38 | 139,000 | — | — |
| 1992-06-18 | $13.50 | $13.50 | 719,400 | — | — |
| 1992-06-17 | $14.25 | $14.25 | 173,600 | — | — |
| 1992-06-16 | $14.88 | $14.88 | 107,800 | — | — |
| 1992-06-15 | $15.25 | $15.25 | 192,400 | — | — |
| 1992-06-12 | $14.94 | $14.94 | 354,800 | — | — |
| 1992-06-11 | $14.44 | $14.44 | 496,400 | — | — |
| 1992-06-10 | $14.31 | $14.31 | 670,200 | — | — |
| 1992-06-09 | $14.44 | $14.44 | 1,784,800 | — | — |
| 1992-06-08 | $15.44 | $15.44 | 386,800 | — | — |
| 1992-06-05 | $16.31 | $16.31 | 247,800 | — | — |
| 1992-06-04 | $16.63 | $16.63 | 509,200 | — | — |
| 1992-06-03 | $17.38 | $17.38 | 52,000 | — | — |
| 1992-06-02 | $17.38 | $17.38 | 204,000 | — | — |
| 1992-06-01 | $17.44 | $17.44 | 180,000 | — | — |
| 1992-05-29 | $17.56 | $17.56 | 441,800 | — | — |
| 1992-05-28 | $16.88 | $16.88 | 259,200 | — | — |
| 1992-05-27 | $17.06 | $17.06 | 359,400 | — | — |
| 1992-05-26 | $17.56 | $17.56 | 146,400 | — | — |
| 1992-05-22 | $17.25 | $17.25 | 29,600 | — | — |
| 1992-05-21 | $17.19 | $17.19 | 57,200 | — | — |
| 1992-05-20 | $17.31 | $17.31 | 59,400 | — | — |
| 1992-05-19 | $17.81 | $17.81 | 59,400 | — | — |
| 1992-05-18 | $17.75 | $17.75 | 163,400 | — | — |
| 1992-05-15 | $17.44 | $17.44 | 161,600 | — | — |
| 1992-05-14 | $17.00 | $17.00 | 122,000 | — | — |
| 1992-05-13 | $17.38 | $17.38 | 66,400 | — | — |
| 1992-05-12 | $17.56 | $17.56 | 140,400 | — | — |
| 1992-05-11 | $18.19 | $18.19 | 390,200 | — | — |
| 1992-05-08 | $18.31 | $18.31 | 53,200 | — | — |
| 1992-05-07 | $18.56 | $18.56 | 101,800 | — | — |
| 1992-05-06 | $18.63 | $18.63 | 114,200 | — | — |
| 1992-05-05 | $18.31 | $18.31 | 57,000 | — | — |
| 1992-05-04 | $18.63 | $18.63 | 130,600 | — | — |
| 1992-05-01 | $18.00 | $18.00 | 114,000 | — | — |
| 1992-04-30 | $17.94 | $17.94 | 348,600 | — | — |
| 1992-04-29 | $17.06 | $17.06 | 317,200 | — | — |
| 1992-04-28 | $16.44 | $16.44 | 578,600 | — | — |
| 1992-04-27 | $17.13 | $17.13 | 153,200 | — | — |
| 1992-04-24 | $17.44 | $17.44 | 75,400 | — | — |
| 1992-04-23 | $17.44 | $17.44 | 214,600 | — | — |
| 1992-04-22 | $17.94 | $17.94 | 351,400 | — | — |
| 1992-04-21 | $17.44 | $17.44 | 272,400 | — | — |
| 1992-04-20 | $17.75 | $17.75 | 122,600 | — | — |
| 1992-04-16 | $18.50 | $18.50 | 51,200 | — | — |
| 1992-04-15 | $18.88 | $18.88 | 134,200 | — | — |
| 1992-04-14 | $18.94 | $18.94 | 167,400 | — | — |
| 1992-04-13 | $18.31 | $18.31 | 118,600 | — | — |
| 1992-04-10 | $17.94 | $17.94 | 145,600 | — | — |
| 1992-04-09 | $18.06 | $18.06 | 138,400 | — | — |
| 1992-04-08 | $17.63 | $17.63 | 224,400 | — | — |
| 1992-04-07 | $17.88 | $17.88 | 190,800 | — | — |
| 1992-04-06 | $18.00 | $18.00 | 115,400 | — | — |
| 1992-04-03 | $17.31 | $17.31 | 141,800 | — | — |
| 1992-04-02 | $17.63 | $17.63 | 157,600 | — | — |
| 1992-04-01 | $17.69 | $17.69 | 235,800 | — | — |
| 1992-03-31 | $18.44 | $18.44 | 96,400 | — | — |
| 1992-03-30 | $19.19 | $19.19 | 196,000 | — | — |
| 1992-03-27 | $19.69 | $19.69 | 227,600 | — | — |
| 1992-03-26 | $19.38 | $19.38 | 72,600 | — | — |
| 1992-03-25 | $19.56 | $19.56 | 187,200 | — | — |
| 1992-03-24 | $19.25 | $19.25 | 107,800 | — | — |
| 1992-03-23 | $19.38 | $19.38 | 138,200 | — | — |
| 1992-03-20 | $19.00 | $19.00 | 222,000 | — | — |
| 1992-03-19 | $18.75 | $18.75 | 82,800 | — | — |
| 1992-03-18 | $18.75 | $18.75 | 252,600 | — | — |
| 1992-03-17 | $18.19 | $18.19 | 369,600 | — | — |
| 1992-03-16 | $18.00 | $18.00 | 386,400 | — | — |
| 1992-03-13 | $18.06 | $18.06 | 711,800 | — | — |
| 1992-03-12 | $17.81 | $17.81 | 611,800 | — | — |
| 1992-03-11 | $17.50 | $17.50 | 2,896,400 | — | — |
| 1992-03-10 | $17.63 | $17.63 | 219,400 | — | — |
| 1992-03-09 | $17.88 | $17.88 | 91,600 | — | — |
| 1992-03-06 | $18.19 | $18.19 | 53,000 | — | — |
| 1992-03-05 | $18.38 | $18.38 | 120,800 | — | — |
| 1992-03-04 | $18.69 | $18.69 | 94,600 | — | — |
| 1992-03-03 | $19.31 | $19.31 | 101,400 | — | — |
| 1992-03-02 | $19.44 | $19.44 | 102,800 | — | — |
| 1992-02-28 | $19.31 | $19.31 | 251,600 | — | — |
| 1992-02-27 | $19.94 | $19.94 | 328,400 | — | — |
| 1992-02-26 | $19.19 | $19.19 | 270,600 | — | — |
| 1992-02-25 | $18.44 | $18.44 | 197,000 | — | — |
| 1992-02-24 | $19.19 | $19.19 | 197,800 | — | — |
| 1992-02-21 | $19.50 | $19.50 | 268,400 | — | — |
| 1992-02-20 | $18.81 | $18.81 | 193,600 | — | — |
| 1992-02-19 | $18.19 | $18.19 | 362,400 | — | — |
| 1992-02-18 | $18.00 | $18.00 | 237,800 | — | — |
| 1992-02-14 | $18.94 | $18.94 | 139,000 | — | — |
| 1992-02-13 | $18.75 | $18.75 | 238,200 | — | — |
| 1992-02-12 | $19.19 | $19.19 | 465,600 | — | — |
| 1992-02-11 | $20.00 | $20.00 | 180,400 | — | — |
| 1992-02-10 | $19.94 | $19.94 | 217,200 | — | — |
| 1992-02-07 | $20.00 | $20.00 | 421,800 | — | — |
| 1992-02-06 | $20.44 | $20.44 | 688,800 | — | — |
| 1992-02-05 | $20.00 | $20.00 | 798,200 | — | — |
| 1992-02-04 | $18.75 | $18.75 | 647,800 | — | — |
| 1992-02-03 | $17.81 | $17.81 | 666,400 | — | — |
| 1992-01-31 | $17.06 | $17.06 | 616,800 | — | — |
| 1992-01-30 | $16.50 | $16.50 | 216,400 | — | — |
| 1992-01-29 | $16.13 | $16.13 | 464,000 | — | — |
| 1992-01-28 | $16.44 | $16.44 | 216,000 | — | — |
| 1992-01-27 | $16.06 | $16.06 | 205,600 | — | — |
| 1992-01-24 | $16.06 | $16.06 | 352,000 | — | — |
| 1992-01-23 | $15.81 | $15.81 | 806,800 | — | — |
| 1992-01-22 | $15.56 | $15.56 | 507,200 | — | — |
| 1992-01-21 | $15.41 | $15.41 | 542,400 | — | — |
| 1992-01-20 | $15.97 | $15.97 | 303,600 | — | — |
| 1992-01-17 | $16.38 | $16.38 | 282,400 | — | — |
| 1992-01-16 | $16.75 | $16.75 | 437,600 | — | — |
| 1992-01-15 | $17.47 | $17.47 | 328,400 | — | — |
| 1992-01-14 | $17.44 | $17.44 | 325,200 | — | — |
| 1992-01-13 | $17.50 | $17.50 | 588,000 | — | — |
| 1992-01-10 | $17.25 | $17.25 | 404,800 | — | — |
| 1992-01-09 | $17.06 | $17.06 | 135,600 | — | — |
| 1992-01-08 | $17.06 | $17.06 | 366,400 | — | — |
| 1992-01-07 | $17.16 | $17.16 | 116,800 | — | — |
| 1992-01-06 | $17.00 | $17.00 | 175,200 | — | — |
| 1992-01-03 | $16.78 | $16.78 | 497,200 | — | — |
| 1992-01-02 | $16.78 | $16.78 | 305,600 | — | — |