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
- 1981-11-05 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 | $28.58 | $29.20 | 357,300 | — | — |
| 1992-12-30 | $28.67 | $29.28 | 406,800 | — | — |
| 1992-12-29 | $28.50 | $29.11 | 316,350 | — | — |
| 1992-12-28 | $28.33 | $28.94 | 80,100 | — | — |
| 1992-12-24 | $28.50 | $29.11 | 45,600 | — | — |
| 1992-12-23 | $28.50 | $29.11 | 314,700 | — | — |
| 1992-12-22 | $28.67 | $29.28 | 306,900 | — | — |
| 1992-12-21 | $28.83 | $29.45 | 266,700 | — | — |
| 1992-12-18 | $28.67 | $29.28 | 849,750 | — | — |
| 1992-12-17 | $27.92 | $28.52 | 838,050 | — | — |
| 1992-12-16 | $27.67 | $28.26 | 583,950 | — | — |
| 1992-12-15 | $28.50 | $29.11 | 438,000 | — | — |
| 1992-12-14 | $28.58 | $29.20 | 780,600 | — | — |
| 1992-12-11 | $29.17 | $29.79 | 641,250 | — | — |
| 1992-12-10 | $29.33 | $29.96 | 512,100 | — | — |
| 1992-12-09 | $29.83 | $30.47 | 217,650 | — | — |
| 1992-12-08 | $30.33 | $30.99 | 147,750 | — | — |
| 1992-12-07 | $30.67 | $31.32 | 201,600 | — | — |
| 1992-12-04 | $30.50 | $31.15 | 649,950 | — | — |
| 1992-12-03 | $30.33 | $30.98 | 450,900 | — | — |
| 1992-12-02 | $30.33 | $30.98 | 416,550 | — | — |
| 1992-12-01 | $30.00 | $30.64 | 609,900 | — | — |
| 1992-11-30 | $30.50 | $31.15 | 818,100 | — | — |
| 1992-11-27 | $30.67 | $31.32 | 233,250 | — | — |
| 1992-11-25 | $30.00 | $30.64 | 357,600 | — | — |
| 1992-11-24 | $29.50 | $30.13 | 880,500 | — | — |
| 1992-11-23 | $28.67 | $29.28 | 348,450 | — | — |
| 1992-11-20 | $28.83 | $29.45 | 364,200 | — | — |
| 1992-11-19 | $29.00 | $29.62 | 1,204,350 | — | — |
| 1992-11-18 | $28.17 | $28.77 | 652,500 | — | — |
| 1992-11-17 | $28.67 | $29.28 | 398,400 | — | — |
| 1992-11-16 | $28.50 | $29.11 | 337,650 | — | — |
| 1992-11-13 | $28.50 | $29.11 | 255,450 | — | — |
| 1992-11-12 | $28.17 | $28.77 | 585,600 | — | — |
| 1992-11-11 | $29.17 | $29.79 | 375,600 | — | — |
| 1992-11-10 | $29.17 | $29.79 | 570,150 | — | — |
| 1992-11-09 | $29.00 | $29.62 | 1,195,950 | — | — |
| 1992-11-06 | $27.83 | $28.43 | 180,450 | — | — |
| 1992-11-05 | $27.50 | $28.09 | 129,300 | — | — |
| 1992-11-04 | $26.83 | $27.41 | 536,400 | — | — |
| 1992-11-03 | $27.33 | $27.92 | 357,600 | — | — |
| 1992-11-02 | $27.50 | $28.09 | 281,100 | — | — |
| 1992-10-30 | $27.00 | $27.58 | 662,400 | — | — |
| 1992-10-29 | $26.42 | $26.98 | 305,850 | — | — |
| 1992-10-28 | $26.33 | $26.90 | 309,150 | — | — |
| 1992-10-27 | $26.17 | $26.72 | 286,950 | — | — |
| 1992-10-26 | $26.33 | $26.90 | 173,250 | — | — |
| 1992-10-23 | $26.33 | $26.90 | 150,000 | — | — |
| 1992-10-22 | $26.50 | $27.07 | 199,650 | — | — |
| 1992-10-21 | $26.33 | $26.90 | 452,850 | — | — |
| 1992-10-20 | $25.50 | $26.04 | 647,400 | — | — |
| 1992-10-19 | $26.08 | $26.64 | 442,800 | — | — |
| 1992-10-16 | $24.50 | $25.02 | 356,250 | — | — |
| 1992-10-15 | $24.33 | $24.85 | 1,006,500 | — | — |
| 1992-10-14 | $23.83 | $24.34 | 538,650 | — | — |
| 1992-10-13 | $25.00 | $25.53 | 251,550 | — | — |
| 1992-10-12 | $25.00 | $25.53 | 70,650 | — | — |
| 1992-10-09 | $24.67 | $25.19 | 254,400 | — | — |
| 1992-10-08 | $24.83 | $25.36 | 160,350 | — | — |
| 1992-10-07 | $24.67 | $25.19 | 234,900 | — | — |
| 1992-10-06 | $24.50 | $25.02 | 261,150 | — | — |
| 1992-10-05 | $24.33 | $24.85 | 823,500 | — | — |
| 1992-10-02 | $24.58 | $25.11 | 382,800 | — | — |
| 1992-10-01 | $24.67 | $25.19 | 316,800 | — | — |
| 1992-09-30 | $24.83 | $25.36 | 577,050 | — | — |
| 1992-09-29 | $25.00 | $25.53 | 219,300 | — | — |
| 1992-09-28 | $24.58 | $25.11 | 336,000 | — | — |
| 1992-09-25 | $24.50 | $25.02 | 392,400 | — | — |
| 1992-09-24 | $24.33 | $24.85 | 606,300 | — | — |
| 1992-09-23 | $23.83 | $24.34 | 368,850 | — | — |
| 1992-09-22 | $24.83 | $25.36 | 321,450 | — | — |
| 1992-09-21 | $25.17 | $25.70 | 410,400 | — | — |
| 1992-09-18 | $25.17 | $25.70 | 478,050 | — | — |
| 1992-09-17 | $24.83 | $25.36 | 313,050 | — | — |
| 1992-09-16 | $24.75 | $25.28 | 1,117,500 | — | — |
| 1992-09-15 | $24.67 | $25.19 | 1,371,450 | — | — |
| 1992-09-14 | $24.17 | $24.68 | 952,050 | — | — |
| 1992-09-11 | $23.33 | $23.83 | 747,900 | — | — |
| 1992-09-10 | $24.00 | $24.51 | 1,223,400 | — | — |
| 1992-09-09 | $23.17 | $23.66 | 560,850 | — | — |
| 1992-09-08 | $22.50 | $22.98 | 248,850 | — | — |
| 1992-09-04 | $22.17 | $22.64 | 139,050 | — | — |
| 1992-09-03 | $22.33 | $22.81 | 431,550 | — | — |
| 1992-09-02 | $21.83 | $22.29 | 251,700 | — | — |
| 1992-09-01 | $21.50 | $21.95 | 524,700 | — | — |
| 1992-08-31 | $21.17 | $21.61 | 211,050 | — | — |
| 1992-08-28 | $21.17 | $21.61 | 82,650 | — | — |
| 1992-08-27 | $21.67 | $22.12 | 126,150 | — | — |
| 1992-08-26 | $21.42 | $21.87 | 81,150 | — | — |
| 1992-08-25 | $21.33 | $21.78 | 299,550 | — | — |
| 1992-08-24 | $21.33 | $21.78 | 242,100 | — | — |
| 1992-08-21 | $21.67 | $22.12 | 269,250 | — | — |
| 1992-08-20 | $21.92 | $22.38 | 201,300 | — | — |
| 1992-08-19 | $22.33 | $22.81 | 83,100 | — | — |
| 1992-08-18 | $22.33 | $22.81 | 99,900 | — | — |
| 1992-08-17 | $22.17 | $22.63 | 177,000 | — | — |
| 1992-08-14 | $22.00 | $22.46 | 144,150 | — | — |
| 1992-08-13 | $22.25 | $22.72 | 145,650 | — | — |
| 1992-08-12 | $22.17 | $22.63 | 69,900 | — | — |
| 1992-08-11 | $22.00 | $22.46 | 279,150 | — | — |
| 1992-08-10 | $22.08 | $22.55 | 116,250 | — | — |
| 1992-08-07 | $22.08 | $22.55 | 243,300 | — | — |
| 1992-08-06 | $22.17 | $22.63 | 194,400 | — | — |
| 1992-08-05 | $22.33 | $22.81 | 187,050 | — | — |
| 1992-08-04 | $22.33 | $22.81 | 206,100 | — | — |
| 1992-08-03 | $22.42 | $22.89 | 125,850 | — | — |
| 1992-07-31 | $22.33 | $22.81 | 224,700 | — | — |
| 1992-07-30 | $22.33 | $22.81 | 303,300 | — | — |
| 1992-07-29 | $22.17 | $22.63 | 953,700 | — | — |
| 1992-07-28 | $21.33 | $21.78 | 350,100 | — | — |
| 1992-07-27 | $20.33 | $20.76 | 221,550 | — | — |
| 1992-07-24 | $20.33 | $20.76 | 149,250 | — | — |
| 1992-07-23 | $20.67 | $21.10 | 277,650 | — | — |
| 1992-07-22 | $20.67 | $21.10 | 159,750 | — | — |
| 1992-07-21 | $21.00 | $21.44 | 182,700 | — | — |
| 1992-07-20 | $21.00 | $21.44 | 195,450 | — | — |
| 1992-07-17 | $21.00 | $21.44 | 191,250 | — | — |
| 1992-07-16 | $21.17 | $21.61 | 138,600 | — | — |
| 1992-07-15 | $20.83 | $21.27 | 261,600 | — | — |
| 1992-07-14 | $20.50 | $20.93 | 404,400 | — | — |
| 1992-07-13 | $20.50 | $20.93 | 394,800 | — | — |
| 1992-07-10 | $20.00 | $20.42 | 316,050 | — | — |
| 1992-07-09 | $20.42 | $20.85 | 173,100 | — | — |
| 1992-07-08 | $20.00 | $20.42 | 270,600 | — | — |
| 1992-07-07 | $20.17 | $20.59 | 191,250 | — | — |
| 1992-07-06 | $20.42 | $20.85 | 164,100 | — | — |
| 1992-07-02 | $20.50 | $20.93 | 141,750 | — | — |
| 1992-07-01 | $20.67 | $21.10 | 129,450 | — | — |
| 1992-06-30 | $20.67 | $21.10 | 519,750 | — | — |
| 1992-06-29 | $20.33 | $20.76 | 271,200 | — | — |
| 1992-06-26 | $20.17 | $20.59 | 130,500 | — | — |
| 1992-06-25 | $19.92 | $20.34 | 224,250 | — | — |
| 1992-06-24 | $20.00 | $20.42 | 196,950 | — | — |
| 1992-06-23 | $20.17 | $20.59 | 317,400 | — | — |
| 1992-06-22 | $19.67 | $20.08 | 127,350 | — | — |
| 1992-06-19 | $19.33 | $19.74 | 208,650 | — | — |
| 1992-06-18 | $19.17 | $19.57 | 571,950 | — | — |
| 1992-06-17 | $18.67 | $19.06 | 612,300 | — | — |
| 1992-06-16 | $19.50 | $19.91 | 577,200 | — | — |
| 1992-06-15 | $20.17 | $20.59 | 450,450 | — | — |
| 1992-06-12 | $19.83 | $20.25 | 756,900 | — | — |
| 1992-06-11 | $18.67 | $19.06 | 943,350 | — | — |
| 1992-06-10 | $19.08 | $19.49 | 446,550 | — | — |
| 1992-06-09 | $19.33 | $19.74 | 917,850 | — | — |
| 1992-06-08 | $19.83 | $20.25 | 711,600 | — | — |
| 1992-06-05 | $20.00 | $20.42 | 810,300 | — | — |
| 1992-06-04 | $20.83 | $21.27 | 194,850 | — | — |
| 1992-06-03 | $21.00 | $21.44 | 368,400 | — | — |
| 1992-06-02 | $21.33 | $21.78 | 354,750 | — | — |
| 1992-06-01 | $22.17 | $22.63 | 391,950 | — | — |
| 1992-05-29 | $21.33 | $21.78 | 468,600 | — | — |
| 1992-05-28 | $20.33 | $20.76 | 298,800 | — | — |
| 1992-05-27 | $20.42 | $20.84 | 518,850 | — | — |
| 1992-05-26 | $19.92 | $20.33 | 351,000 | — | — |
| 1992-05-22 | $19.83 | $20.25 | 199,050 | — | — |
| 1992-05-21 | $20.00 | $20.42 | 593,550 | — | — |
| 1992-05-20 | $20.00 | $20.42 | 1,053,450 | — | — |
| 1992-05-19 | $20.50 | $20.93 | 918,750 | — | — |
| 1992-05-18 | $21.00 | $21.44 | 166,650 | — | — |
| 1992-05-15 | $21.00 | $21.44 | 138,150 | — | — |
| 1992-05-14 | $20.83 | $21.27 | 346,500 | — | — |
| 1992-05-13 | $21.67 | $22.12 | 519,450 | — | — |
| 1992-05-12 | $21.50 | $21.95 | 374,850 | — | — |
| 1992-05-11 | $21.00 | $21.44 | 225,750 | — | — |
| 1992-05-08 | $20.50 | $20.93 | 424,500 | — | — |
| 1992-05-07 | $20.83 | $21.27 | 767,100 | — | — |
| 1992-05-06 | $22.00 | $22.46 | 340,500 | — | — |
| 1992-05-05 | $21.83 | $22.29 | 288,600 | — | — |
| 1992-05-04 | $21.83 | $22.29 | 352,350 | — | — |
| 1992-05-01 | $21.17 | $21.61 | 179,700 | — | — |
| 1992-04-30 | $21.17 | $21.61 | 227,700 | — | — |
| 1992-04-29 | $20.17 | $20.59 | 635,850 | — | — |
| 1992-04-28 | $19.67 | $20.08 | 763,500 | — | — |
| 1992-04-27 | $20.50 | $20.93 | 557,850 | — | — |
| 1992-04-24 | $20.00 | $20.42 | 1,049,100 | — | — |
| 1992-04-23 | $21.17 | $21.61 | 561,300 | — | — |
| 1992-04-22 | $21.83 | $22.29 | 361,050 | — | — |
| 1992-04-21 | $21.67 | $22.12 | 446,100 | — | — |
| 1992-04-20 | $22.00 | $22.46 | 647,700 | — | — |
| 1992-04-16 | $23.00 | $23.48 | 353,250 | — | — |
| 1992-04-15 | $22.92 | $23.40 | 171,150 | — | — |
| 1992-04-14 | $22.50 | $22.97 | 295,800 | — | — |
| 1992-04-13 | $22.50 | $22.97 | 308,550 | — | — |
| 1992-04-10 | $22.67 | $23.14 | 241,800 | — | — |
| 1992-04-09 | $22.17 | $22.63 | 434,850 | — | — |
| 1992-04-08 | $21.83 | $22.29 | 799,800 | — | — |
| 1992-04-07 | $22.00 | $22.46 | 370,200 | — | — |
| 1992-04-06 | $23.00 | $23.48 | 209,550 | — | — |
| 1992-04-03 | $23.00 | $23.48 | 363,000 | — | — |
| 1992-04-02 | $23.00 | $23.48 | 539,400 | — | — |
| 1992-04-01 | $23.00 | $23.48 | 276,300 | — | — |
| 1992-03-31 | $22.83 | $23.31 | 323,250 | — | — |
| 1992-03-30 | $22.50 | $22.97 | 317,400 | — | — |
| 1992-03-27 | $22.83 | $23.31 | 475,350 | — | — |
| 1992-03-26 | $23.33 | $23.82 | 650,100 | — | — |
| 1992-03-25 | $23.75 | $24.25 | 813,450 | — | — |
| 1992-03-24 | $23.17 | $23.65 | 595,050 | — | — |
| 1992-03-23 | $23.17 | $23.65 | 657,000 | — | — |
| 1992-03-20 | $22.72 | $23.20 | 444,600 | — | — |
| 1992-03-19 | $22.33 | $22.80 | 293,175 | — | — |
| 1992-03-18 | $22.11 | $22.57 | 311,850 | — | — |
| 1992-03-17 | $22.22 | $22.69 | 348,075 | — | — |
| 1992-03-16 | $21.44 | $21.89 | 193,275 | — | — |
| 1992-03-13 | $21.39 | $21.84 | 512,325 | — | — |
| 1992-03-12 | $21.22 | $21.67 | 226,575 | — | — |
| 1992-03-11 | $21.22 | $21.67 | 252,225 | — | — |
| 1992-03-10 | $21.22 | $21.67 | 332,550 | — | — |
| 1992-03-09 | $21.33 | $21.78 | 184,500 | — | — |
| 1992-03-06 | $20.78 | $21.21 | 356,850 | — | — |
| 1992-03-05 | $21.28 | $21.72 | 305,325 | — | — |
| 1992-03-04 | $21.67 | $22.12 | 395,550 | — | — |
| 1992-03-03 | $21.94 | $22.40 | 701,100 | — | — |
| 1992-03-02 | $22.33 | $22.80 | 471,375 | — | — |
| 1992-02-28 | $21.89 | $22.34 | 210,375 | — | — |
| 1992-02-27 | $21.78 | $22.23 | 246,375 | — | — |
| 1992-02-26 | $22.00 | $22.46 | 348,750 | — | — |
| 1992-02-25 | $21.33 | $21.78 | 276,075 | — | — |
| 1992-02-24 | $21.78 | $22.23 | 333,675 | — | — |
| 1992-02-21 | $21.78 | $22.23 | 656,775 | — | — |
| 1992-02-20 | $21.56 | $22.00 | 951,300 | — | — |
| 1992-02-19 | $21.11 | $21.55 | 1,074,600 | — | — |
| 1992-02-18 | $19.89 | $20.30 | 1,098,000 | — | — |
| 1992-02-14 | $22.00 | $22.46 | 950,400 | — | — |
| 1992-02-13 | $22.11 | $22.57 | 1,020,375 | — | — |
| 1992-02-12 | $22.78 | $23.25 | 830,250 | — | — |
| 1992-02-11 | $21.67 | $22.12 | 323,325 | — | — |
| 1992-02-10 | $21.22 | $21.66 | 155,700 | — | — |
| 1992-02-07 | $21.00 | $21.44 | 439,200 | — | — |
| 1992-02-06 | $21.22 | $21.66 | 850,275 | — | — |
| 1992-02-05 | $20.94 | $21.38 | 499,275 | — | — |
| 1992-02-04 | $21.00 | $21.44 | 546,075 | — | — |
| 1992-02-03 | $20.11 | $20.53 | 674,550 | — | — |
| 1992-01-31 | $19.33 | $19.73 | 1,492,425 | — | — |
| 1992-01-30 | $19.78 | $20.19 | 304,200 | — | — |
| 1992-01-29 | $19.89 | $20.30 | 911,250 | — | — |
| 1992-01-28 | $19.67 | $20.07 | 604,125 | — | — |
| 1992-01-27 | $19.78 | $20.19 | 686,700 | — | — |
| 1992-01-24 | $20.22 | $20.64 | 427,725 | — | — |
| 1992-01-23 | $20.78 | $21.21 | 629,325 | — | — |
| 1992-01-22 | $21.11 | $21.55 | 580,500 | — | — |
| 1992-01-21 | $19.67 | $20.07 | 767,925 | — | — |
| 1992-01-20 | $20.89 | $21.32 | 634,500 | — | — |
| 1992-01-17 | $21.83 | $22.29 | 241,875 | — | — |
| 1992-01-16 | $21.67 | $22.12 | 282,375 | — | — |
| 1992-01-15 | $22.00 | $22.46 | 420,750 | — | — |
| 1992-01-14 | $21.89 | $22.34 | 432,450 | — | — |
| 1992-01-13 | $22.00 | $22.46 | 204,300 | — | — |
| 1992-01-10 | $22.00 | $22.46 | 361,125 | — | — |
| 1992-01-09 | $22.00 | $22.46 | 648,900 | — | — |
| 1992-01-08 | $21.44 | $21.89 | 531,450 | — | — |
| 1992-01-07 | $21.00 | $21.44 | 378,225 | — | — |
| 1992-01-06 | $20.89 | $21.32 | 303,525 | — | — |
| 1992-01-03 | $20.78 | $21.21 | 208,800 | — | — |
| 1992-01-02 | $20.22 | $20.64 | 453,375 | — | — |