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 | $37.81 | $53.54 | 32,240 | — | — |
| 1992-12-30 | $36.56 | $51.77 | 14,720 | — | — |
| 1992-12-29 | $36.09 | $51.11 | 10,000 | — | — |
| 1992-12-28 | $34.69 | $49.12 | 12,800 | — | — |
| 1992-12-24 | $34.06 | $48.23 | 10,400 | — | — |
| 1992-12-23 | $33.75 | $47.79 | 97,360 | — | — |
| 1992-12-22 | $33.13 | $46.90 | 8,960 | — | — |
| 1992-12-21 | $33.13 | $46.90 | 4,960 | — | — |
| 1992-12-18 | $33.28 | $47.12 | 18,560 | — | — |
| 1992-12-17 | $33.28 | $47.12 | 18,000 | — | — |
| 1992-12-16 | $33.59 | $47.57 | 17,520 | — | — |
| 1992-12-15 | $33.28 | $47.12 | 29,600 | — | — |
| 1992-12-14 | $33.13 | $46.90 | 320 | — | — |
| 1992-12-11 | $33.13 | $46.90 | 18,160 | — | — |
| 1992-12-10 | $32.81 | $46.46 | 1,120 | — | — |
| 1992-12-09 | $33.13 | $46.90 | 13,040 | — | — |
| 1992-12-08 | $33.44 | $47.35 | 4,800 | — | — |
| 1992-12-07 | $33.44 | $47.35 | 5,520 | — | — |
| 1992-12-04 | $32.81 | $46.11 | 181,440 | — | — |
| 1992-12-03 | $33.44 | $46.99 | 15,120 | — | — |
| 1992-12-02 | $32.66 | $45.89 | 2,480 | — | — |
| 1992-12-01 | $33.13 | $46.55 | 12,240 | — | — |
| 1992-11-30 | $33.13 | $46.55 | 66,080 | — | — |
| 1992-11-27 | $32.66 | $45.89 | 17,280 | — | — |
| 1992-11-25 | $32.50 | $45.67 | 8,160 | — | — |
| 1992-11-24 | $32.50 | $45.67 | 3,360 | — | — |
| 1992-11-23 | $33.13 | $46.55 | 2,880 | — | — |
| 1992-11-20 | $32.66 | $45.89 | 56,320 | — | — |
| 1992-11-19 | $33.13 | $46.55 | 183,600 | — | — |
| 1992-11-18 | $32.50 | $45.67 | 2,000 | — | — |
| 1992-11-17 | $32.19 | $45.23 | 8,400 | — | — |
| 1992-11-16 | $32.03 | $45.01 | 1,600 | — | — |
| 1992-11-13 | $32.50 | $45.67 | 36,800 | — | — |
| 1992-11-12 | $32.19 | $45.23 | 31,360 | — | — |
| 1992-11-11 | $32.81 | $46.11 | 39,760 | — | — |
| 1992-11-10 | $32.34 | $45.45 | 47,920 | — | — |
| 1992-11-09 | $31.25 | $43.91 | 75,040 | — | — |
| 1992-11-06 | $31.09 | $43.69 | 4,960 | — | — |
| 1992-11-05 | $30.94 | $43.47 | 4,880 | — | — |
| 1992-11-04 | $31.56 | $44.35 | 27,840 | — | — |
| 1992-11-03 | $30.94 | $43.47 | 44,320 | — | — |
| 1992-11-02 | $31.25 | $43.91 | 22,400 | — | — |
| 1992-10-30 | $30.94 | $43.47 | 3,040 | — | — |
| 1992-10-29 | $31.25 | $43.91 | 14,000 | — | — |
| 1992-10-28 | $30.94 | $43.47 | 2,080 | — | — |
| 1992-10-27 | $30.94 | $43.47 | 1,280 | — | — |
| 1992-10-26 | $31.25 | $43.91 | 28,720 | — | — |
| 1992-10-23 | $31.25 | $43.91 | 7,040 | — | — |
| 1992-10-22 | $30.94 | $43.47 | 16,640 | — | — |
| 1992-10-21 | $31.56 | $44.35 | 17,520 | — | — |
| 1992-10-20 | $31.56 | $44.35 | 320 | — | — |
| 1992-10-19 | $30.94 | $43.47 | 80 | — | — |
| 1992-10-16 | $31.56 | $44.35 | 29,440 | — | — |
| 1992-10-15 | $31.56 | $44.35 | 44,640 | — | — |
| 1992-10-14 | $31.25 | $43.91 | 10,880 | — | — |
| 1992-10-13 | $30.94 | $43.47 | 1,040 | — | — |
| 1992-10-12 | $31.72 | $44.57 | 1,440 | — | — |
| 1992-10-09 | $31.41 | $44.13 | 960 | — | — |
| 1992-10-08 | $31.41 | $44.13 | 8,320 | — | — |
| 1992-10-07 | $31.25 | $43.91 | 31,840 | — | — |
| 1992-10-06 | $31.25 | $43.91 | 16,560 | — | — |
| 1992-10-05 | $30.63 | $43.03 | 6,720 | — | — |
| 1992-10-02 | $30.94 | $43.47 | 8,480 | — | — |
| 1992-10-01 | $30.94 | $43.47 | 800 | — | — |
| 1992-09-30 | $31.25 | $43.91 | 8,000 | — | — |
| 1992-09-29 | $30.78 | $43.25 | 12,560 | — | — |
| 1992-09-28 | $31.25 | $43.91 | 36,080 | — | — |
| 1992-09-25 | $30.78 | $43.25 | 3,200 | — | — |
| 1992-09-24 | $30.94 | $43.47 | 880 | — | — |
| 1992-09-23 | $31.56 | $44.35 | 10,080 | — | — |
| 1992-09-22 | $30.63 | $43.03 | 0 | — | — |
| 1992-09-21 | $30.63 | $43.03 | 0 | — | — |
| 1992-09-18 | $30.63 | $43.03 | 240 | — | — |
| 1992-09-17 | $30.94 | $43.47 | 6,960 | — | — |
| 1992-09-16 | $30.94 | $43.47 | 20,080 | — | — |
| 1992-09-15 | $31.25 | $43.91 | 22,320 | — | — |
| 1992-09-14 | $31.25 | $43.91 | 7,920 | — | — |
| 1992-09-11 | $31.41 | $44.13 | 1,360 | — | — |
| 1992-09-10 | $31.25 | $43.91 | 240 | — | — |
| 1992-09-09 | $31.25 | $43.91 | 400 | — | — |
| 1992-09-08 | $31.56 | $44.35 | 4,640 | — | — |
| 1992-09-04 | $31.41 | $44.13 | 9,360 | — | — |
| 1992-09-03 | $31.72 | $44.22 | 16,560 | — | — |
| 1992-09-02 | $31.56 | $44.00 | 5,200 | — | — |
| 1992-09-01 | $31.41 | $43.78 | 20,320 | — | — |
| 1992-08-31 | $31.56 | $44.00 | 28,880 | — | — |
| 1992-08-28 | $31.25 | $43.57 | 4,880 | — | — |
| 1992-08-27 | $31.25 | $43.57 | 9,760 | — | — |
| 1992-08-26 | $31.72 | $44.22 | 18,960 | — | — |
| 1992-08-25 | $32.19 | $44.87 | 5,760 | — | — |
| 1992-08-24 | $33.44 | $46.61 | 8,560 | — | — |
| 1992-08-21 | $33.44 | $46.61 | 800 | — | — |
| 1992-08-20 | $33.13 | $46.18 | 240 | — | — |
| 1992-08-19 | $33.13 | $46.18 | 6,640 | — | — |
| 1992-08-18 | $33.44 | $46.61 | 320 | — | — |
| 1992-08-17 | $34.06 | $47.49 | 5,360 | — | — |
| 1992-08-14 | $33.44 | $46.61 | 10,160 | — | — |
| 1992-08-13 | $33.13 | $46.18 | 24,480 | — | — |
| 1992-08-12 | $33.44 | $46.61 | 4,880 | — | — |
| 1992-08-11 | $33.75 | $47.05 | 3,760 | — | — |
| 1992-08-10 | $34.06 | $47.49 | 2,960 | — | — |
| 1992-08-07 | $33.75 | $47.05 | 7,200 | — | — |
| 1992-08-06 | $33.44 | $46.61 | 240 | — | — |
| 1992-08-05 | $34.06 | $47.49 | 6,160 | — | — |
| 1992-08-04 | $33.44 | $46.61 | 8,960 | — | — |
| 1992-08-03 | $33.44 | $46.61 | 2,480 | — | — |
| 1992-07-31 | $34.06 | $47.49 | 2,240 | — | — |
| 1992-07-30 | $34.06 | $47.49 | 880 | — | — |
| 1992-07-29 | $34.06 | $47.49 | 3,760 | — | — |
| 1992-07-28 | $33.44 | $46.61 | 1,680 | — | — |
| 1992-07-27 | $33.75 | $47.05 | 800 | — | — |
| 1992-07-24 | $33.44 | $46.61 | 18,000 | — | — |
| 1992-07-23 | $33.75 | $47.05 | 400 | — | — |
| 1992-07-22 | $33.75 | $47.05 | 6,400 | — | — |
| 1992-07-21 | $33.44 | $46.61 | 8,240 | — | — |
| 1992-07-20 | $33.13 | $46.18 | 8,160 | — | — |
| 1992-07-17 | $34.38 | $47.92 | 14,160 | — | — |
| 1992-07-16 | $34.69 | $48.36 | 5,840 | — | — |
| 1992-07-15 | $34.69 | $48.36 | 15,840 | — | — |
| 1992-07-14 | $34.84 | $48.58 | 5,120 | — | — |
| 1992-07-13 | $34.53 | $48.14 | 28,960 | — | — |
| 1992-07-10 | $34.84 | $48.58 | 24,480 | — | — |
| 1992-07-09 | $34.53 | $48.14 | 10,400 | — | — |
| 1992-07-08 | $33.75 | $47.05 | 51,440 | — | — |
| 1992-07-07 | $34.06 | $47.49 | 6,640 | — | — |
| 1992-07-06 | $33.75 | $47.05 | 1,200 | — | — |
| 1992-07-02 | $33.75 | $47.05 | 25,360 | — | — |
| 1992-07-01 | $34.22 | $47.70 | 83,440 | — | — |
| 1992-06-30 | $34.38 | $47.92 | 20,400 | — | — |
| 1992-06-29 | $33.28 | $46.40 | 16,800 | — | — |
| 1992-06-26 | $33.44 | $46.61 | 100,880 | — | — |
| 1992-06-25 | $32.81 | $45.74 | 17,120 | — | — |
| 1992-06-24 | $32.50 | $45.31 | 17,200 | — | — |
| 1992-06-23 | $32.19 | $44.87 | 11,680 | — | — |
| 1992-06-22 | $32.19 | $44.87 | 80,560 | — | — |
| 1992-06-19 | $32.19 | $44.87 | 2,240 | — | — |
| 1992-06-18 | $32.50 | $45.31 | 4,320 | — | — |
| 1992-06-17 | $31.88 | $44.44 | 53,840 | — | — |
| 1992-06-16 | $32.19 | $44.87 | 61,440 | — | — |
| 1992-06-15 | $32.50 | $45.31 | 12,000 | — | — |
| 1992-06-12 | $32.66 | $45.53 | 33,200 | — | — |
| 1992-06-11 | $32.50 | $45.31 | 34,640 | — | — |
| 1992-06-10 | $32.66 | $45.53 | 12,800 | — | — |
| 1992-06-09 | $32.97 | $45.96 | 5,680 | — | — |
| 1992-06-08 | $32.66 | $45.53 | 37,520 | — | — |
| 1992-06-05 | $32.50 | $44.96 | 19,520 | — | — |
| 1992-06-04 | $33.13 | $45.82 | 2,000 | — | — |
| 1992-06-03 | $33.44 | $46.26 | 17,280 | — | — |
| 1992-06-02 | $33.75 | $46.69 | 16,080 | — | — |
| 1992-06-01 | $34.69 | $47.99 | 135,920 | — | — |
| 1992-05-29 | $34.69 | $47.99 | 3,680 | — | — |
| 1992-05-28 | $34.38 | $47.55 | 51,200 | — | — |
| 1992-05-27 | $34.06 | $47.12 | 16,720 | — | — |
| 1992-05-26 | $34.53 | $47.77 | 30,560 | — | — |
| 1992-05-22 | $34.38 | $47.55 | 56,160 | — | — |
| 1992-05-21 | $34.38 | $47.55 | 10,160 | — | — |
| 1992-05-20 | $34.06 | $47.12 | 33,360 | — | — |
| 1992-05-19 | $33.13 | $45.82 | 11,680 | — | — |
| 1992-05-18 | $33.44 | $46.26 | 5,200 | — | — |
| 1992-05-15 | $33.44 | $46.26 | 24,320 | — | — |
| 1992-05-14 | $33.13 | $45.82 | 18,160 | — | — |
| 1992-05-13 | $33.44 | $46.26 | 52,080 | — | — |
| 1992-05-12 | $33.13 | $45.82 | 14,560 | — | — |
| 1992-05-11 | $33.13 | $45.82 | 92,000 | — | — |
| 1992-05-08 | $33.44 | $46.26 | 7,520 | — | — |
| 1992-05-07 | $33.13 | $45.82 | 28,400 | — | — |
| 1992-05-06 | $33.59 | $46.47 | 69,280 | — | — |
| 1992-05-05 | $33.44 | $46.26 | 22,560 | — | — |
| 1992-05-04 | $32.81 | $45.39 | 21,680 | — | — |
| 1992-05-01 | $31.88 | $44.09 | 3,520 | — | — |
| 1992-04-30 | $31.56 | $43.66 | 33,760 | — | — |
| 1992-04-29 | $31.41 | $43.45 | 3,200 | — | — |
| 1992-04-28 | $31.25 | $43.23 | 110,240 | — | — |
| 1992-04-27 | $31.25 | $43.23 | 26,480 | — | — |
| 1992-04-24 | $31.41 | $43.45 | 24,800 | — | — |
| 1992-04-23 | $31.56 | $43.66 | 71,440 | — | — |
| 1992-04-22 | $31.41 | $43.45 | 0 | — | — |
| 1992-04-21 | $31.41 | $43.45 | 3,600 | — | — |
| 1992-04-20 | $31.56 | $43.66 | 9,600 | — | — |
| 1992-04-16 | $31.41 | $43.45 | 25,120 | — | — |
| 1992-04-15 | $31.25 | $43.23 | 21,120 | — | — |
| 1992-04-14 | $31.25 | $43.23 | 60,480 | — | — |
| 1992-04-13 | $30.78 | $42.58 | 13,040 | — | — |
| 1992-04-10 | $30.63 | $42.37 | 15,440 | — | — |
| 1992-04-09 | $30.16 | $41.72 | 12,560 | — | — |
| 1992-04-08 | $30.00 | $41.50 | 20,480 | — | — |
| 1992-04-07 | $30.00 | $41.50 | 32,240 | — | — |
| 1992-04-06 | $30.00 | $41.50 | 15,040 | — | — |
| 1992-04-03 | $30.00 | $41.50 | 33,680 | — | — |
| 1992-04-02 | $30.00 | $41.50 | 28,160 | — | — |
| 1992-04-01 | $30.00 | $41.50 | 4,240 | — | — |
| 1992-03-31 | $30.00 | $41.50 | 20,240 | — | — |
| 1992-03-30 | $29.69 | $41.07 | 160 | — | — |
| 1992-03-27 | $29.69 | $41.07 | 66,400 | — | — |
| 1992-03-26 | $29.69 | $41.07 | 23,040 | — | — |
| 1992-03-25 | $30.00 | $41.50 | 27,520 | — | — |
| 1992-03-24 | $30.00 | $41.50 | 7,360 | — | — |
| 1992-03-23 | $30.16 | $41.72 | 2,320 | — | — |
| 1992-03-20 | $30.00 | $41.50 | 2,400 | — | — |
| 1992-03-19 | $30.00 | $41.50 | 2,640 | — | — |
| 1992-03-18 | $30.00 | $41.50 | 4,960 | — | — |
| 1992-03-17 | $30.16 | $41.72 | 21,920 | — | — |
| 1992-03-16 | $30.00 | $41.50 | 8,160 | — | — |
| 1992-03-13 | $30.00 | $41.50 | 37,280 | — | — |
| 1992-03-12 | $30.31 | $41.93 | 75,840 | — | — |
| 1992-03-11 | $30.00 | $41.50 | 2,160 | — | — |
| 1992-03-10 | $30.16 | $41.72 | 4,240 | — | — |
| 1992-03-09 | $30.16 | $41.37 | 27,840 | — | — |
| 1992-03-06 | $30.00 | $41.16 | 20,800 | — | — |
| 1992-03-05 | $29.69 | $40.73 | 32,400 | — | — |
| 1992-03-04 | $29.69 | $40.73 | 14,080 | — | — |
| 1992-03-03 | $30.31 | $41.59 | 15,360 | — | — |
| 1992-03-02 | $30.00 | $41.16 | 22,400 | — | — |
| 1992-02-28 | $30.94 | $42.44 | 6,160 | — | — |
| 1992-02-27 | $30.94 | $42.44 | 9,360 | — | — |
| 1992-02-26 | $30.63 | $42.01 | 15,200 | — | — |
| 1992-02-25 | $30.31 | $41.59 | 28,880 | — | — |
| 1992-02-24 | $30.63 | $42.01 | 20,080 | — | — |
| 1992-02-21 | $30.63 | $42.01 | 106,720 | — | — |
| 1992-02-20 | $30.63 | $42.01 | 49,760 | — | — |
| 1992-02-19 | $30.63 | $42.01 | 29,680 | — | — |
| 1992-02-18 | $30.94 | $42.44 | 92,960 | — | — |
| 1992-02-14 | $31.88 | $43.73 | 25,760 | — | — |
| 1992-02-13 | $31.56 | $43.30 | 57,520 | — | — |
| 1992-02-12 | $31.09 | $42.66 | 127,840 | — | — |
| 1992-02-11 | $31.09 | $42.66 | 83,680 | — | — |
| 1992-02-10 | $31.09 | $42.66 | 18,480 | — | — |
| 1992-02-07 | $30.94 | $42.44 | 83,040 | — | — |
| 1992-02-06 | $30.00 | $41.16 | 72,160 | — | — |
| 1992-02-05 | $29.06 | $39.87 | 65,040 | — | — |
| 1992-02-04 | $29.06 | $39.87 | 19,120 | — | — |
| 1992-02-03 | $29.53 | $40.51 | 36,320 | — | — |
| 1992-01-31 | $29.69 | $40.73 | 314,240 | — | — |
| 1992-01-30 | $27.81 | $38.16 | 291,040 | — | — |
| 1992-01-29 | $25.94 | $35.58 | 25,200 | — | — |
| 1992-01-28 | $25.78 | $35.37 | 32,320 | — | — |
| 1992-01-27 | $25.94 | $35.58 | 4,000 | — | — |
| 1992-01-24 | $25.94 | $35.58 | 11,120 | — | — |
| 1992-01-23 | $25.31 | $34.73 | 9,920 | — | — |
| 1992-01-22 | $25.31 | $34.73 | 35,840 | — | — |
| 1992-01-21 | $25.31 | $34.73 | 16,320 | — | — |
| 1992-01-20 | $25.00 | $34.30 | 13,920 | — | — |
| 1992-01-17 | $25.00 | $34.30 | 42,160 | — | — |
| 1992-01-16 | $24.69 | $33.87 | 123,440 | — | — |
| 1992-01-15 | $24.06 | $33.01 | 47,600 | — | — |
| 1992-01-14 | $23.44 | $32.15 | 5,200 | — | — |
| 1992-01-13 | $23.75 | $32.58 | 5,440 | — | — |
| 1992-01-10 | $24.06 | $33.01 | 20,400 | — | — |
| 1992-01-09 | $23.75 | $32.58 | 15,280 | — | — |
| 1992-01-08 | $23.44 | $32.15 | 2,800 | — | — |
| 1992-01-07 | $23.75 | $32.58 | 8,880 | — | — |
| 1992-01-06 | $23.75 | $32.58 | 9,680 | — | — |
| 1992-01-03 | $23.59 | $32.37 | 92,080 | — | — |
| 1992-01-02 | $23.44 | $32.15 | 1,040 | — | — |