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
- 1987-04-06 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 | $23.23 | 521,400 | — | — |
| 1992-12-30 | $19.63 | $23.23 | 595,100 | — | — |
| 1992-12-29 | $19.25 | $22.78 | 623,700 | — | — |
| 1992-12-28 | $18.63 | $22.04 | 244,100 | — | — |
| 1992-12-24 | $18.63 | $22.04 | 220,700 | — | — |
| 1992-12-23 | $18.38 | $21.75 | 424,100 | — | — |
| 1992-12-22 | $18.13 | $21.45 | 498,500 | — | — |
| 1992-12-21 | $18.63 | $22.04 | 471,500 | — | — |
| 1992-12-18 | $18.88 | $22.34 | 952,000 | — | — |
| 1992-12-17 | $19.13 | $22.64 | 389,200 | — | — |
| 1992-12-16 | $18.88 | $22.34 | 624,800 | — | — |
| 1992-12-15 | $18.88 | $22.34 | 381,900 | — | — |
| 1992-12-14 | $18.50 | $21.90 | 559,500 | — | — |
| 1992-12-11 | $18.50 | $21.90 | 336,500 | — | — |
| 1992-12-10 | $18.63 | $22.04 | 753,000 | — | — |
| 1992-12-09 | $18.00 | $21.30 | 891,900 | — | — |
| 1992-12-08 | $18.50 | $21.90 | 1,279,000 | — | — |
| 1992-12-07 | $19.00 | $22.49 | 549,500 | — | — |
| 1992-12-04 | $18.88 | $22.34 | 257,900 | — | — |
| 1992-12-03 | $18.75 | $22.19 | 600,800 | — | — |
| 1992-12-02 | $18.50 | $21.90 | 3,156,100 | — | — |
| 1992-12-01 | $18.38 | $21.75 | 2,452,400 | — | — |
| 1992-11-30 | $19.75 | $23.38 | 1,471,400 | — | — |
| 1992-11-27 | $19.38 | $22.93 | 255,000 | — | — |
| 1992-11-25 | $20.00 | $23.67 | 870,100 | — | — |
| 1992-11-24 | $20.25 | $23.97 | 496,200 | — | — |
| 1992-11-23 | $20.25 | $23.97 | 205,600 | — | — |
| 1992-11-20 | $20.50 | $24.26 | 658,400 | — | — |
| 1992-11-19 | $20.50 | $24.26 | 411,800 | — | — |
| 1992-11-18 | $20.25 | $23.97 | 425,100 | — | — |
| 1992-11-17 | $19.63 | $23.23 | 252,500 | — | — |
| 1992-11-16 | $19.88 | $23.52 | 369,300 | — | — |
| 1992-11-13 | $20.13 | $23.82 | 427,500 | — | — |
| 1992-11-12 | $20.38 | $24.12 | 297,600 | — | — |
| 1992-11-11 | $20.75 | $24.56 | 340,400 | — | — |
| 1992-11-10 | $21.50 | $25.45 | 496,900 | — | — |
| 1992-11-09 | $21.25 | $25.15 | 186,600 | — | — |
| 1992-11-06 | $21.50 | $25.45 | 243,500 | — | — |
| 1992-11-05 | $21.63 | $25.60 | 259,800 | — | — |
| 1992-11-04 | $21.13 | $25.00 | 391,500 | — | — |
| 1992-11-03 | $21.88 | $25.89 | 265,300 | — | — |
| 1992-11-02 | $21.63 | $25.60 | 257,600 | — | — |
| 1992-10-30 | $21.75 | $25.74 | 353,400 | — | — |
| 1992-10-29 | $22.25 | $26.33 | 305,600 | — | — |
| 1992-10-28 | $22.63 | $26.78 | 309,700 | — | — |
| 1992-10-27 | $23.00 | $27.22 | 167,900 | — | — |
| 1992-10-26 | $23.00 | $27.09 | 128,500 | — | — |
| 1992-10-23 | $23.00 | $27.09 | 227,200 | — | — |
| 1992-10-22 | $22.75 | $26.79 | 291,900 | — | — |
| 1992-10-21 | $23.00 | $27.09 | 144,800 | — | — |
| 1992-10-20 | $23.75 | $27.97 | 321,500 | — | — |
| 1992-10-19 | $23.75 | $27.97 | 305,600 | — | — |
| 1992-10-16 | $23.25 | $27.38 | 212,900 | — | — |
| 1992-10-15 | $23.00 | $27.09 | 215,700 | — | — |
| 1992-10-14 | $22.88 | $26.94 | 369,200 | — | — |
| 1992-10-13 | $22.75 | $26.79 | 509,400 | — | — |
| 1992-10-12 | $23.75 | $27.97 | 157,800 | — | — |
| 1992-10-09 | $22.75 | $26.79 | 195,300 | — | — |
| 1992-10-08 | $23.13 | $27.23 | 424,200 | — | — |
| 1992-10-07 | $22.63 | $26.64 | 336,600 | — | — |
| 1992-10-06 | $22.75 | $26.79 | 290,900 | — | — |
| 1992-10-05 | $23.25 | $27.38 | 404,400 | — | — |
| 1992-10-02 | $23.50 | $27.68 | 392,700 | — | — |
| 1992-10-01 | $23.50 | $27.68 | 635,700 | — | — |
| 1992-09-30 | $23.38 | $27.53 | 468,800 | — | — |
| 1992-09-29 | $22.88 | $26.94 | 568,400 | — | — |
| 1992-09-28 | $22.50 | $26.50 | 884,500 | — | — |
| 1992-09-25 | $22.38 | $26.35 | 997,100 | — | — |
| 1992-09-24 | $23.25 | $27.38 | 643,300 | — | — |
| 1992-09-23 | $24.13 | $28.41 | 180,300 | — | — |
| 1992-09-22 | $24.25 | $28.56 | 263,300 | — | — |
| 1992-09-21 | $24.13 | $28.41 | 90,700 | — | — |
| 1992-09-18 | $24.75 | $29.15 | 295,300 | — | — |
| 1992-09-17 | $24.63 | $29.00 | 246,800 | — | — |
| 1992-09-16 | $24.63 | $29.00 | 543,500 | — | — |
| 1992-09-15 | $24.75 | $29.15 | 466,400 | — | — |
| 1992-09-14 | $24.50 | $28.85 | 364,600 | — | — |
| 1992-09-11 | $24.63 | $29.00 | 212,800 | — | — |
| 1992-09-10 | $25.00 | $29.44 | 824,800 | — | — |
| 1992-09-09 | $25.13 | $29.59 | 787,500 | — | — |
| 1992-09-08 | $24.75 | $29.15 | 888,500 | — | — |
| 1992-09-04 | $24.25 | $28.56 | 430,700 | — | — |
| 1992-09-03 | $24.50 | $28.85 | 1,180,200 | — | — |
| 1992-09-02 | $23.75 | $27.97 | 371,500 | — | — |
| 1992-09-01 | $24.00 | $28.26 | 709,700 | — | — |
| 1992-08-31 | $24.25 | $28.56 | 1,576,200 | — | — |
| 1992-08-28 | $25.13 | $29.59 | 1,968,800 | — | — |
| 1992-08-27 | $23.50 | $27.68 | 558,000 | — | — |
| 1992-08-26 | $23.63 | $27.82 | 492,300 | — | — |
| 1992-08-25 | $23.63 | $27.82 | 594,200 | — | — |
| 1992-08-24 | $22.88 | $26.94 | 433,700 | — | — |
| 1992-08-21 | $22.88 | $26.94 | 526,500 | — | — |
| 1992-08-20 | $23.13 | $27.23 | 423,700 | — | — |
| 1992-08-19 | $23.13 | $27.23 | 1,050,200 | — | — |
| 1992-08-18 | $22.75 | $26.79 | 186,400 | — | — |
| 1992-08-17 | $22.75 | $26.79 | 628,700 | — | — |
| 1992-08-14 | $22.75 | $26.79 | 690,600 | — | — |
| 1992-08-13 | $23.25 | $27.38 | 1,562,500 | — | — |
| 1992-08-12 | $22.50 | $26.50 | 861,900 | — | — |
| 1992-08-11 | $22.13 | $26.06 | 445,000 | — | — |
| 1992-08-10 | $22.25 | $26.20 | 250,700 | — | — |
| 1992-08-07 | $22.50 | $26.50 | 978,700 | — | — |
| 1992-08-06 | $22.50 | $26.50 | 238,000 | — | — |
| 1992-08-05 | $22.50 | $26.50 | 641,600 | — | — |
| 1992-08-04 | $22.50 | $26.50 | 412,600 | — | — |
| 1992-08-03 | $22.63 | $26.64 | 753,700 | — | — |
| 1992-07-31 | $22.38 | $26.35 | 1,929,800 | — | — |
| 1992-07-30 | $22.75 | $26.79 | 704,800 | — | — |
| 1992-07-29 | $22.75 | $26.79 | 585,300 | — | — |
| 1992-07-28 | $22.50 | $26.50 | 604,000 | — | — |
| 1992-07-27 | $22.25 | $26.07 | 743,700 | — | — |
| 1992-07-24 | $22.75 | $26.65 | 893,700 | — | — |
| 1992-07-23 | $21.63 | $25.34 | 710,900 | — | — |
| 1992-07-22 | $21.38 | $25.04 | 658,900 | — | — |
| 1992-07-21 | $21.63 | $25.34 | 434,900 | — | — |
| 1992-07-20 | $20.75 | $24.31 | 388,800 | — | — |
| 1992-07-17 | $20.63 | $24.16 | 1,248,900 | — | — |
| 1992-07-16 | $20.75 | $24.31 | 408,500 | — | — |
| 1992-07-15 | $21.38 | $25.04 | 633,300 | — | — |
| 1992-07-14 | $22.25 | $26.07 | 1,528,100 | — | — |
| 1992-07-13 | $20.25 | $23.72 | 176,600 | — | — |
| 1992-07-10 | $20.00 | $23.43 | 198,000 | — | — |
| 1992-07-09 | $19.88 | $23.29 | 504,900 | — | — |
| 1992-07-08 | $19.25 | $22.55 | 780,800 | — | — |
| 1992-07-07 | $20.38 | $23.87 | 279,100 | — | — |
| 1992-07-06 | $20.75 | $24.31 | 311,600 | — | — |
| 1992-07-02 | $21.13 | $24.75 | 364,800 | — | — |
| 1992-07-01 | $20.50 | $24.02 | 226,500 | — | — |
| 1992-06-30 | $20.25 | $23.72 | 497,600 | — | — |
| 1992-06-29 | $20.63 | $24.16 | 279,200 | — | — |
| 1992-06-26 | $19.88 | $23.29 | 537,900 | — | — |
| 1992-06-25 | $20.00 | $23.43 | 314,500 | — | — |
| 1992-06-24 | $20.50 | $24.02 | 278,600 | — | — |
| 1992-06-23 | $20.50 | $24.02 | 230,800 | — | — |
| 1992-06-22 | $21.13 | $24.75 | 311,900 | — | — |
| 1992-06-19 | $21.75 | $25.48 | 474,800 | — | — |
| 1992-06-18 | $21.63 | $25.34 | 284,400 | — | — |
| 1992-06-17 | $21.50 | $25.19 | 352,900 | — | — |
| 1992-06-16 | $22.75 | $26.65 | 440,400 | — | — |
| 1992-06-15 | $22.88 | $26.80 | 283,500 | — | — |
| 1992-06-12 | $22.25 | $26.07 | 551,300 | — | — |
| 1992-06-11 | $22.75 | $26.65 | 269,700 | — | — |
| 1992-06-10 | $23.13 | $27.09 | 245,300 | — | — |
| 1992-06-09 | $22.88 | $26.80 | 315,800 | — | — |
| 1992-06-08 | $22.75 | $26.65 | 380,000 | — | — |
| 1992-06-05 | $22.88 | $26.80 | 325,600 | — | — |
| 1992-06-04 | $23.00 | $26.95 | 928,900 | — | — |
| 1992-06-03 | $23.75 | $27.83 | 985,700 | — | — |
| 1992-06-02 | $23.25 | $27.24 | 630,400 | — | — |
| 1992-06-01 | $22.88 | $26.80 | 355,800 | — | — |
| 1992-05-29 | $23.63 | $27.68 | 871,100 | — | — |
| 1992-05-28 | $23.38 | $27.39 | 1,399,700 | — | — |
| 1992-05-27 | $23.50 | $27.53 | 1,335,500 | — | — |
| 1992-05-26 | $23.75 | $27.83 | 2,556,800 | — | — |
| 1992-05-22 | $22.63 | $26.51 | 1,353,100 | — | — |
| 1992-05-21 | $21.50 | $25.19 | 1,030,100 | — | — |
| 1992-05-20 | $21.38 | $25.04 | 556,300 | — | — |
| 1992-05-19 | $21.38 | $25.04 | 818,300 | — | — |
| 1992-05-18 | $21.63 | $25.34 | 459,400 | — | — |
| 1992-05-15 | $21.38 | $25.04 | 359,100 | — | — |
| 1992-05-14 | $21.25 | $24.90 | 513,600 | — | — |
| 1992-05-13 | $21.25 | $24.90 | 337,600 | — | — |
| 1992-05-12 | $21.88 | $25.63 | 491,600 | — | — |
| 1992-05-11 | $22.25 | $26.07 | 476,700 | — | — |
| 1992-05-08 | $22.25 | $26.07 | 1,405,700 | — | — |
| 1992-05-07 | $21.88 | $25.63 | 1,245,400 | — | — |
| 1992-05-06 | $21.00 | $24.60 | 512,500 | — | — |
| 1992-05-05 | $21.13 | $24.75 | 788,200 | — | — |
| 1992-05-04 | $20.50 | $24.02 | 1,208,400 | — | — |
| 1992-05-01 | $20.50 | $24.02 | 1,015,200 | — | — |
| 1992-04-30 | $20.63 | $24.16 | 866,200 | — | — |
| 1992-04-29 | $20.25 | $23.72 | 891,300 | — | — |
| 1992-04-28 | $20.88 | $24.46 | 1,692,100 | — | — |
| 1992-04-27 | $20.63 | $24.03 | 1,531,500 | — | — |
| 1992-04-24 | $20.00 | $23.30 | 1,748,900 | — | — |
| 1992-04-23 | $18.25 | $21.26 | 230,100 | — | — |
| 1992-04-22 | $18.38 | $21.41 | 617,200 | — | — |
| 1992-04-21 | $18.50 | $21.55 | 407,500 | — | — |
| 1992-04-20 | $18.75 | $21.84 | 174,300 | — | — |
| 1992-04-16 | $18.75 | $21.84 | 255,700 | — | — |
| 1992-04-15 | $18.75 | $21.84 | 924,300 | — | — |
| 1992-04-14 | $19.00 | $22.14 | 992,200 | — | — |
| 1992-04-13 | $18.13 | $21.12 | 390,300 | — | — |
| 1992-04-10 | $17.63 | $20.53 | 444,800 | — | — |
| 1992-04-09 | $17.88 | $20.83 | 499,800 | — | — |
| 1992-04-08 | $18.00 | $20.97 | 713,700 | — | — |
| 1992-04-07 | $17.75 | $20.68 | 1,049,100 | — | — |
| 1992-04-06 | $17.75 | $20.68 | 1,448,500 | — | — |
| 1992-04-03 | $16.63 | $19.37 | 1,449,500 | — | — |
| 1992-04-02 | $16.38 | $19.08 | 500,100 | — | — |
| 1992-04-01 | $16.38 | $19.08 | 476,600 | — | — |
| 1992-03-31 | $16.75 | $19.51 | 401,000 | — | — |
| 1992-03-30 | $16.88 | $19.66 | 613,700 | — | — |
| 1992-03-27 | $16.63 | $19.37 | 770,900 | — | — |
| 1992-03-26 | $16.75 | $19.51 | 556,400 | — | — |
| 1992-03-25 | $17.00 | $19.81 | 701,600 | — | — |
| 1992-03-24 | $17.00 | $19.81 | 1,202,600 | — | — |
| 1992-03-23 | $17.25 | $20.10 | 933,400 | — | — |
| 1992-03-20 | $17.13 | $19.95 | 1,247,700 | — | — |
| 1992-03-19 | $17.00 | $19.81 | 921,100 | — | — |
| 1992-03-18 | $17.88 | $20.83 | 362,800 | — | — |
| 1992-03-17 | $17.88 | $20.83 | 285,800 | — | — |
| 1992-03-16 | $18.00 | $20.97 | 363,700 | — | — |
| 1992-03-13 | $18.25 | $21.26 | 238,400 | — | — |
| 1992-03-12 | $18.25 | $21.26 | 333,600 | — | — |
| 1992-03-11 | $18.13 | $21.12 | 423,300 | — | — |
| 1992-03-10 | $18.63 | $21.70 | 180,500 | — | — |
| 1992-03-09 | $19.25 | $22.43 | 270,100 | — | — |
| 1992-03-06 | $19.25 | $22.43 | 348,600 | — | — |
| 1992-03-05 | $19.00 | $22.14 | 443,200 | — | — |
| 1992-03-04 | $18.75 | $21.84 | 416,900 | — | — |
| 1992-03-03 | $19.13 | $22.28 | 283,500 | — | — |
| 1992-03-02 | $19.00 | $22.14 | 497,400 | — | — |
| 1992-02-28 | $19.00 | $22.14 | 279,500 | — | — |
| 1992-02-27 | $19.00 | $22.14 | 264,700 | — | — |
| 1992-02-26 | $19.13 | $22.28 | 138,100 | — | — |
| 1992-02-25 | $19.00 | $22.14 | 325,000 | — | — |
| 1992-02-24 | $19.13 | $22.28 | 234,900 | — | — |
| 1992-02-21 | $19.25 | $22.43 | 283,000 | — | — |
| 1992-02-20 | $19.25 | $22.43 | 633,500 | — | — |
| 1992-02-19 | $18.75 | $21.84 | 507,600 | — | — |
| 1992-02-18 | $18.63 | $21.70 | 618,400 | — | — |
| 1992-02-14 | $19.50 | $22.72 | 422,300 | — | — |
| 1992-02-13 | $19.63 | $22.86 | 579,600 | — | — |
| 1992-02-12 | $20.38 | $23.74 | 423,500 | — | — |
| 1992-02-11 | $20.25 | $23.59 | 617,200 | — | — |
| 1992-02-10 | $20.00 | $23.30 | 1,294,900 | — | — |
| 1992-02-07 | $19.63 | $22.86 | 406,300 | — | — |
| 1992-02-06 | $19.50 | $22.72 | 718,600 | — | — |
| 1992-02-05 | $19.50 | $22.72 | 410,900 | — | — |
| 1992-02-04 | $19.88 | $23.16 | 395,700 | — | — |
| 1992-02-03 | $19.75 | $23.01 | 559,600 | — | — |
| 1992-01-31 | $19.63 | $22.86 | 733,100 | — | — |
| 1992-01-30 | $19.88 | $23.16 | 552,200 | — | — |
| 1992-01-29 | $19.88 | $23.16 | 495,400 | — | — |
| 1992-01-28 | $20.00 | $23.30 | 552,300 | — | — |
| 1992-01-27 | $20.38 | $23.60 | 678,700 | — | — |
| 1992-01-24 | $20.38 | $23.60 | 861,800 | — | — |
| 1992-01-23 | $20.75 | $24.04 | 651,100 | — | — |
| 1992-01-22 | $21.00 | $24.33 | 1,097,000 | — | — |
| 1992-01-21 | $21.25 | $24.62 | 553,900 | — | — |
| 1992-01-20 | $20.75 | $24.04 | 621,200 | — | — |
| 1992-01-17 | $20.13 | $23.31 | 812,000 | — | — |
| 1992-01-16 | $20.38 | $23.60 | 1,731,900 | — | — |
| 1992-01-15 | $19.88 | $23.02 | 954,800 | — | — |
| 1992-01-14 | $20.00 | $23.17 | 1,397,100 | — | — |
| 1992-01-13 | $19.13 | $22.16 | 1,150,400 | — | — |
| 1992-01-10 | $19.13 | $22.16 | 1,021,500 | — | — |
| 1992-01-09 | $19.13 | $22.16 | 647,400 | — | — |
| 1992-01-08 | $19.00 | $22.01 | 1,625,300 | — | — |
| 1992-01-07 | $19.75 | $22.88 | 1,212,800 | — | — |
| 1992-01-06 | $20.50 | $23.75 | 1,313,700 | — | — |
| 1992-01-03 | $20.13 | $23.31 | 784,800 | — | — |
| 1992-01-02 | $20.38 | $23.60 | 1,075,600 | — | — |