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 | $35.20 | $39.10 | 100,000 | — | — |
| 1992-12-30 | $33.60 | $37.33 | 11,500 | — | — |
| 1992-12-29 | $34.20 | $37.99 | 17,000 | — | — |
| 1992-12-28 | $33.60 | $37.33 | 27,375 | — | — |
| 1992-12-24 | $33.20 | $36.88 | 160,000 | — | — |
| 1992-12-23 | $32.40 | $35.99 | 32,750 | — | — |
| 1992-12-22 | $32.00 | $35.55 | 10,250 | — | — |
| 1992-12-21 | $31.20 | $34.66 | 49,625 | — | — |
| 1992-12-18 | $31.60 | $35.10 | 24,375 | — | — |
| 1992-12-17 | $31.20 | $34.66 | 33,250 | — | — |
| 1992-12-16 | $30.60 | $33.99 | 40,625 | — | — |
| 1992-12-15 | $30.00 | $33.33 | 16,125 | — | — |
| 1992-12-14 | $30.20 | $33.55 | 7,500 | — | — |
| 1992-12-11 | $30.60 | $33.99 | 20,375 | — | — |
| 1992-12-10 | $31.20 | $34.66 | 36,625 | — | — |
| 1992-12-09 | $31.40 | $34.88 | 72,500 | — | — |
| 1992-12-08 | $31.40 | $34.88 | 7,875 | — | — |
| 1992-12-07 | $31.80 | $35.33 | 31,375 | — | — |
| 1992-12-04 | $30.60 | $33.99 | 9,375 | — | — |
| 1992-12-03 | $30.40 | $33.77 | 40,000 | — | — |
| 1992-12-02 | $30.40 | $33.77 | 10,375 | — | — |
| 1992-12-01 | $30.40 | $33.77 | 22,375 | — | — |
| 1992-11-30 | $29.40 | $32.66 | 19,375 | — | — |
| 1992-11-27 | $29.40 | $32.66 | 2,375 | — | — |
| 1992-11-25 | $30.40 | $33.77 | 6,375 | — | — |
| 1992-11-24 | $29.60 | $32.88 | 21,000 | — | — |
| 1992-11-23 | $30.40 | $33.77 | 75,250 | — | — |
| 1992-11-20 | $29.20 | $32.44 | 119,125 | — | — |
| 1992-11-19 | $27.30 | $30.33 | 24,500 | — | — |
| 1992-11-18 | $27.60 | $30.66 | 3,125 | — | — |
| 1992-11-17 | $27.20 | $30.22 | 6,250 | — | — |
| 1992-11-16 | $27.40 | $30.44 | 2,375 | — | — |
| 1992-11-13 | $28.00 | $31.11 | 4,250 | — | — |
| 1992-11-12 | $28.00 | $31.11 | 1,500 | — | — |
| 1992-11-11 | $27.50 | $30.55 | 1,375 | — | — |
| 1992-11-10 | $27.80 | $30.88 | 11,750 | — | — |
| 1992-11-09 | $27.80 | $30.88 | 20,750 | — | — |
| 1992-11-06 | $27.20 | $30.22 | 4,875 | — | — |
| 1992-11-05 | $27.20 | $30.22 | 19,250 | — | — |
| 1992-11-04 | $27.80 | $30.88 | 3,875 | — | — |
| 1992-11-03 | $27.20 | $30.22 | 9,750 | — | — |
| 1992-11-02 | $27.60 | $30.66 | 51,750 | — | — |
| 1992-10-30 | $27.00 | $29.99 | 8,500 | — | — |
| 1992-10-29 | $27.00 | $29.99 | 26,625 | — | — |
| 1992-10-28 | $26.00 | $28.88 | 44,125 | — | — |
| 1992-10-27 | $25.80 | $28.66 | 12,750 | — | — |
| 1992-10-26 | $26.00 | $28.88 | 10,000 | — | — |
| 1992-10-23 | $25.80 | $28.66 | 117,375 | — | — |
| 1992-10-22 | $26.00 | $28.88 | 21,000 | — | — |
| 1992-10-21 | $25.60 | $28.44 | 6,000 | — | — |
| 1992-10-20 | $25.50 | $28.33 | 116,625 | — | — |
| 1992-10-19 | $26.60 | $29.55 | 118,875 | — | — |
| 1992-10-16 | $26.80 | $29.77 | 14,875 | — | — |
| 1992-10-15 | $26.80 | $29.77 | 1,125 | — | — |
| 1992-10-14 | $26.00 | $28.88 | 25,875 | — | — |
| 1992-10-13 | $25.80 | $28.66 | 30,500 | — | — |
| 1992-10-12 | $25.20 | $27.99 | 8,125 | — | — |
| 1992-10-09 | $24.60 | $27.33 | 21,375 | — | — |
| 1992-10-08 | $24.80 | $27.55 | 10,625 | — | — |
| 1992-10-07 | $25.20 | $27.99 | 3,000 | — | — |
| 1992-10-06 | $26.20 | $29.11 | 14,250 | — | — |
| 1992-10-05 | $26.40 | $29.33 | 33,375 | — | — |
| 1992-10-02 | $27.60 | $30.66 | 4,375 | — | — |
| 1992-10-01 | $28.60 | $31.77 | 29,250 | — | — |
| 1992-09-30 | $28.60 | $31.77 | 15,125 | — | — |
| 1992-09-29 | $28.60 | $31.77 | 8,500 | — | — |
| 1992-09-28 | $28.60 | $31.77 | 19,500 | — | — |
| 1992-09-25 | $28.60 | $31.77 | 4,375 | — | — |
| 1992-09-24 | $28.80 | $31.99 | 7,375 | — | — |
| 1992-09-23 | $28.80 | $31.99 | 10,375 | — | — |
| 1992-09-22 | $28.00 | $31.11 | 10,500 | — | — |
| 1992-09-21 | $28.40 | $31.55 | 17,750 | — | — |
| 1992-09-18 | $29.60 | $32.88 | 13,500 | — | — |
| 1992-09-17 | $28.90 | $32.11 | 10,750 | — | — |
| 1992-09-16 | $28.80 | $31.99 | 12,750 | — | — |
| 1992-09-15 | $27.60 | $30.66 | 7,125 | — | — |
| 1992-09-14 | $28.80 | $31.99 | 12,500 | — | — |
| 1992-09-11 | $28.80 | $31.99 | 8,000 | — | — |
| 1992-09-10 | $28.40 | $31.55 | 27,500 | — | — |
| 1992-09-09 | $28.00 | $31.11 | 5,625 | — | — |
| 1992-09-08 | $28.80 | $31.99 | 21,125 | — | — |
| 1992-09-04 | $28.20 | $31.33 | 27,750 | — | — |
| 1992-09-03 | $29.20 | $32.44 | 14,625 | — | — |
| 1992-09-02 | $28.80 | $31.99 | 12,000 | — | — |
| 1992-09-01 | $27.80 | $30.88 | 14,375 | — | — |
| 1992-08-31 | $28.20 | $31.33 | 47,625 | — | — |
| 1992-08-28 | $28.40 | $31.55 | 72,375 | — | — |
| 1992-08-27 | $28.40 | $31.55 | 37,625 | — | — |
| 1992-08-26 | $28.60 | $31.77 | 64,875 | — | — |
| 1992-08-25 | $29.20 | $32.44 | 50,750 | — | — |
| 1992-08-24 | $29.60 | $32.88 | 11,125 | — | — |
| 1992-08-21 | $31.20 | $34.66 | 34,125 | — | — |
| 1992-08-20 | $30.80 | $34.22 | 10,625 | — | — |
| 1992-08-19 | $31.00 | $34.44 | 14,750 | — | — |
| 1992-08-18 | $32.00 | $35.55 | 20,000 | — | — |
| 1992-08-17 | $32.20 | $35.77 | 54,250 | — | — |
| 1992-08-14 | $32.20 | $35.77 | 40,250 | — | — |
| 1992-08-13 | $30.80 | $34.22 | 15,250 | — | — |
| 1992-08-12 | $31.20 | $34.66 | 1,625 | — | — |
| 1992-08-11 | $32.00 | $35.55 | 25,375 | — | — |
| 1992-08-10 | $32.20 | $35.77 | 13,500 | — | — |
| 1992-08-07 | $31.60 | $34.92 | 10,500 | — | — |
| 1992-08-06 | $31.90 | $35.25 | 15,875 | — | — |
| 1992-08-05 | $32.60 | $36.02 | 19,750 | — | — |
| 1992-08-04 | $32.60 | $36.02 | 15,500 | — | — |
| 1992-08-03 | $32.00 | $35.36 | 8,000 | — | — |
| 1992-07-31 | $32.60 | $36.02 | 33,000 | — | — |
| 1992-07-30 | $32.30 | $35.69 | 5,375 | — | — |
| 1992-07-29 | $32.00 | $35.36 | 31,125 | — | — |
| 1992-07-28 | $31.60 | $34.92 | 13,375 | — | — |
| 1992-07-27 | $31.80 | $35.14 | 10,375 | — | — |
| 1992-07-24 | $31.60 | $34.92 | 87,250 | — | — |
| 1992-07-23 | $31.40 | $34.70 | 5,250 | — | — |
| 1992-07-22 | $30.80 | $34.03 | 27,000 | — | — |
| 1992-07-21 | $30.90 | $34.14 | 44,750 | — | — |
| 1992-07-20 | $30.80 | $34.03 | 40,750 | — | — |
| 1992-07-17 | $30.20 | $33.37 | 28,250 | — | — |
| 1992-07-16 | $30.60 | $33.81 | 50,250 | — | — |
| 1992-07-15 | $29.80 | $32.93 | 9,625 | — | — |
| 1992-07-14 | $29.60 | $32.71 | 19,250 | — | — |
| 1992-07-13 | $28.80 | $31.82 | 273,500 | — | — |
| 1992-07-10 | $28.00 | $30.94 | 5,875 | — | — |
| 1992-07-09 | $28.40 | $31.38 | 5,250 | — | — |
| 1992-07-08 | $28.60 | $31.60 | 41,375 | — | — |
| 1992-07-07 | $28.20 | $31.16 | 69,125 | — | — |
| 1992-07-06 | $29.80 | $32.93 | 8,500 | — | — |
| 1992-07-02 | $29.40 | $32.49 | 119,875 | — | — |
| 1992-07-01 | $29.80 | $32.93 | 45,875 | — | — |
| 1992-06-30 | $28.60 | $31.60 | 117,750 | — | — |
| 1992-06-29 | $27.80 | $30.72 | 83,750 | — | — |
| 1992-06-26 | $25.60 | $28.29 | 176,000 | — | — |
| 1992-06-25 | $25.60 | $28.29 | 43,625 | — | — |
| 1992-06-24 | $25.20 | $27.85 | 15,125 | — | — |
| 1992-06-23 | $24.40 | $26.96 | 37,750 | — | — |
| 1992-06-22 | $24.40 | $26.96 | 29,125 | — | — |
| 1992-06-19 | $23.80 | $26.30 | 32,750 | — | — |
| 1992-06-18 | $24.60 | $27.18 | 25,750 | — | — |
| 1992-06-17 | $25.10 | $27.74 | 64,500 | — | — |
| 1992-06-16 | $26.40 | $29.17 | 46,375 | — | — |
| 1992-06-15 | $26.60 | $29.39 | 84,375 | — | — |
| 1992-06-12 | $28.60 | $31.60 | 117,000 | — | — |
| 1992-06-11 | $28.40 | $31.38 | 159,125 | — | — |
| 1992-06-10 | $28.80 | $31.82 | 100,625 | — | — |
| 1992-06-09 | $31.60 | $34.92 | 43,750 | — | — |
| 1992-06-08 | $31.60 | $34.92 | 41,125 | — | — |
| 1992-06-05 | $31.40 | $34.70 | 49,750 | — | — |
| 1992-06-04 | $31.40 | $34.70 | 30,375 | — | — |
| 1992-06-03 | $31.00 | $34.26 | 46,125 | — | — |
| 1992-06-02 | $30.40 | $33.59 | 38,125 | — | — |
| 1992-06-01 | $31.80 | $35.14 | 63,750 | — | — |
| 1992-05-29 | $31.60 | $34.92 | 111,125 | — | — |
| 1992-05-28 | $30.60 | $33.81 | 101,750 | — | — |
| 1992-05-27 | $30.80 | $34.03 | 121,500 | — | — |
| 1992-05-26 | $30.60 | $33.81 | 62,125 | — | — |
| 1992-05-22 | $31.00 | $34.26 | 1,875 | — | — |
| 1992-05-21 | $30.00 | $33.15 | 45,250 | — | — |
| 1992-05-20 | $30.00 | $33.15 | 23,875 | — | — |
| 1992-05-19 | $30.60 | $33.81 | 17,625 | — | — |
| 1992-05-18 | $29.60 | $32.71 | 5,000 | — | — |
| 1992-05-15 | $29.60 | $32.71 | 25,000 | — | — |
| 1992-05-14 | $30.00 | $33.15 | 30,875 | — | — |
| 1992-05-13 | $30.00 | $33.15 | 82,875 | — | — |
| 1992-05-12 | $29.60 | $32.52 | 35,375 | — | — |
| 1992-05-11 | $29.60 | $32.52 | 6,750 | — | — |
| 1992-05-08 | $28.80 | $31.64 | 19,125 | — | — |
| 1992-05-07 | $28.80 | $31.64 | 37,750 | — | — |
| 1992-05-06 | $28.80 | $31.64 | 65,250 | — | — |
| 1992-05-05 | $28.60 | $31.42 | 70,000 | — | — |
| 1992-05-04 | $27.60 | $30.33 | 56,000 | — | — |
| 1992-05-01 | $27.00 | $29.67 | 66,750 | — | — |
| 1992-04-30 | $27.60 | $30.33 | 31,625 | — | — |
| 1992-04-29 | $27.00 | $29.67 | 5,875 | — | — |
| 1992-04-28 | $27.60 | $30.33 | 15,000 | — | — |
| 1992-04-27 | $27.20 | $29.89 | 15,500 | — | — |
| 1992-04-24 | $27.20 | $29.89 | 6,250 | — | — |
| 1992-04-23 | $27.60 | $30.33 | 8,125 | — | — |
| 1992-04-22 | $28.00 | $30.76 | 21,000 | — | — |
| 1992-04-21 | $28.80 | $31.64 | 12,875 | — | — |
| 1992-04-20 | $27.80 | $30.54 | 37,500 | — | — |
| 1992-04-16 | $28.40 | $31.20 | 44,000 | — | — |
| 1992-04-15 | $28.80 | $31.64 | 53,625 | — | — |
| 1992-04-14 | $28.20 | $30.98 | 93,500 | — | — |
| 1992-04-13 | $25.80 | $28.35 | 20,625 | — | — |
| 1992-04-10 | $25.60 | $28.13 | 17,750 | — | — |
| 1992-04-09 | $25.80 | $28.35 | 8,000 | — | — |
| 1992-04-08 | $25.00 | $27.47 | 24,625 | — | — |
| 1992-04-07 | $25.60 | $28.13 | 29,875 | — | — |
| 1992-04-06 | $25.73 | $28.27 | 36,938 | — | — |
| 1992-04-03 | $25.73 | $28.27 | 85,875 | — | — |
| 1992-04-02 | $25.20 | $27.69 | 51,000 | — | — |
| 1992-04-01 | $24.67 | $27.10 | 7,125 | — | — |
| 1992-03-31 | $24.60 | $27.03 | 48,563 | — | — |
| 1992-03-30 | $24.67 | $27.10 | 60,188 | — | — |
| 1992-03-27 | $23.07 | $25.34 | 10,500 | — | — |
| 1992-03-26 | $23.33 | $25.64 | 7,125 | — | — |
| 1992-03-25 | $23.07 | $25.34 | 22,875 | — | — |
| 1992-03-24 | $23.20 | $25.49 | 3,375 | — | — |
| 1992-03-23 | $24.00 | $26.37 | 6,938 | — | — |
| 1992-03-20 | $23.87 | $26.22 | 18,000 | — | — |
| 1992-03-19 | $23.73 | $26.08 | 12,938 | — | — |
| 1992-03-18 | $23.20 | $25.49 | 11,250 | — | — |
| 1992-03-17 | $24.00 | $26.37 | 29,438 | — | — |
| 1992-03-16 | $23.47 | $25.78 | 15,938 | — | — |
| 1992-03-13 | $22.93 | $25.20 | 57,188 | — | — |
| 1992-03-12 | $23.47 | $25.78 | 18,938 | — | — |
| 1992-03-11 | $23.47 | $25.78 | 35,438 | — | — |
| 1992-03-10 | $23.20 | $25.49 | 4,125 | — | — |
| 1992-03-09 | $23.07 | $25.34 | 25,500 | — | — |
| 1992-03-06 | $22.80 | $25.05 | 25,125 | — | — |
| 1992-03-05 | $22.93 | $25.20 | 30,563 | — | — |
| 1992-03-04 | $23.47 | $25.78 | 5,063 | — | — |
| 1992-03-03 | $23.47 | $25.78 | 25,500 | — | — |
| 1992-03-02 | $23.73 | $26.08 | 10,875 | — | — |
| 1992-02-28 | $24.00 | $26.37 | 33,188 | — | — |
| 1992-02-27 | $23.73 | $26.08 | 21,000 | — | — |
| 1992-02-26 | $23.80 | $26.15 | 55,688 | — | — |
| 1992-02-25 | $22.93 | $25.20 | 25,125 | — | — |
| 1992-02-24 | $22.67 | $24.90 | 19,500 | — | — |
| 1992-02-21 | $22.60 | $24.83 | 13,313 | — | — |
| 1992-02-20 | $22.93 | $25.20 | 15,000 | — | — |
| 1992-02-19 | $22.80 | $25.05 | 12,938 | — | — |
| 1992-02-18 | $22.93 | $25.20 | 37,313 | — | — |
| 1992-02-14 | $23.87 | $26.22 | 1,688 | — | — |
| 1992-02-13 | $23.20 | $25.49 | 26,250 | — | — |
| 1992-02-12 | $23.20 | $25.49 | 16,688 | — | — |
| 1992-02-11 | $23.73 | $25.93 | 5,438 | — | — |
| 1992-02-10 | $23.87 | $26.08 | 25,688 | — | — |
| 1992-02-07 | $23.47 | $25.64 | 95,250 | — | — |
| 1992-02-06 | $23.87 | $26.08 | 35,438 | — | — |
| 1992-02-05 | $23.33 | $25.49 | 129,750 | — | — |
| 1992-02-04 | $22.40 | $24.47 | 64,500 | — | — |
| 1992-02-03 | $21.73 | $23.74 | 27,563 | — | — |
| 1992-01-31 | $21.73 | $23.74 | 15,938 | — | — |
| 1992-01-30 | $22.27 | $24.33 | 12,750 | — | — |
| 1992-01-29 | $21.60 | $23.60 | 17,438 | — | — |
| 1992-01-28 | $21.60 | $23.60 | 17,063 | — | — |
| 1992-01-27 | $21.60 | $23.60 | 8,250 | — | — |
| 1992-01-24 | $21.60 | $23.60 | 20,813 | — | — |
| 1992-01-23 | $22.40 | $24.47 | 27,750 | — | — |
| 1992-01-22 | $21.87 | $23.89 | 8,625 | — | — |
| 1992-01-21 | $21.20 | $23.16 | 45,563 | — | — |
| 1992-01-20 | $22.13 | $24.18 | 3,750 | — | — |
| 1992-01-17 | $21.60 | $23.60 | 5,813 | — | — |
| 1992-01-16 | $21.47 | $23.45 | 2,813 | — | — |
| 1992-01-15 | $22.13 | $24.18 | 15,188 | — | — |
| 1992-01-14 | $22.00 | $24.04 | 20,813 | — | — |
| 1992-01-13 | $21.60 | $23.60 | 47,438 | — | — |
| 1992-01-10 | $22.40 | $24.47 | 56,625 | — | — |
| 1992-01-09 | $22.13 | $24.18 | 53,063 | — | — |
| 1992-01-08 | $22.40 | $24.47 | 95,813 | — | — |
| 1992-01-07 | $22.40 | $24.47 | 49,688 | — | — |
| 1992-01-06 | $22.40 | $24.47 | 103,313 | — | — |
| 1992-01-03 | $21.20 | $23.16 | 40,688 | — | — |
| 1992-01-02 | $20.00 | $21.85 | 21,188 | — | — |