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
- 1970-01-02 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 | $19.34 | $111.62 | 307,711 | — | — |
| 1992-12-30 | $19.60 | $113.14 | 137,367 | — | — |
| 1992-12-29 | $19.55 | $112.84 | 320,522 | — | — |
| 1992-12-28 | $19.60 | $113.14 | 124,555 | — | — |
| 1992-12-24 | $19.65 | $113.45 | 123,843 | — | — |
| 1992-12-23 | $19.60 | $113.14 | 354,923 | — | — |
| 1992-12-22 | $19.55 | $112.84 | 813,760 | — | — |
| 1992-12-21 | $19.39 | $111.93 | 362,040 | — | — |
| 1992-12-18 | $19.34 | $111.62 | 766,074 | — | — |
| 1992-12-17 | $19.23 | $111.01 | 306,524 | — | — |
| 1992-12-16 | $19.13 | $110.41 | 444,128 | — | — |
| 1992-12-15 | $19.02 | $109.80 | 237,722 | — | — |
| 1992-12-14 | $18.97 | $109.49 | 166,311 | — | — |
| 1992-12-11 | $18.97 | $109.49 | 632,503 | — | — |
| 1992-12-10 | $19.07 | $110.10 | 1,133,096 | — | — |
| 1992-12-09 | $18.86 | $108.89 | 139,265 | — | — |
| 1992-12-08 | $18.91 | $109.19 | 368,921 | — | — |
| 1992-12-07 | $18.76 | $108.28 | 399,526 | — | — |
| 1992-12-04 | $18.76 | $108.28 | 667,616 | — | — |
| 1992-12-03 | $18.60 | $107.36 | 385,291 | — | — |
| 1992-12-02 | $18.60 | $107.36 | 116,726 | — | — |
| 1992-12-01 | $18.60 | $107.36 | 291,578 | — | — |
| 1992-11-30 | $18.65 | $107.67 | 237,960 | — | — |
| 1992-11-27 | $18.65 | $107.67 | 165,836 | — | — |
| 1992-11-25 | $18.70 | $107.97 | 160,617 | — | — |
| 1992-11-24 | $18.70 | $107.97 | 506,287 | — | — |
| 1992-11-23 | $18.70 | $107.97 | 247,924 | — | — |
| 1992-11-20 | $18.70 | $107.97 | 519,573 | — | — |
| 1992-11-19 | $18.70 | $107.97 | 259,312 | — | — |
| 1992-11-18 | $18.76 | $108.28 | 447,924 | — | — |
| 1992-11-17 | $18.70 | $107.97 | 178,648 | — | — |
| 1992-11-16 | $18.60 | $107.36 | 874,496 | — | — |
| 1992-11-13 | $18.70 | $107.97 | 470,463 | — | — |
| 1992-11-12 | $18.65 | $107.67 | 293,238 | — | — |
| 1992-11-11 | $18.55 | $107.06 | 1,014,235 | — | — |
| 1992-11-10 | $18.44 | $106.45 | 947,331 | — | — |
| 1992-11-09 | $18.44 | $106.45 | 636,773 | — | — |
| 1992-11-06 | $19.02 | $107.97 | 2,815,658 | — | — |
| 1992-11-05 | $19.07 | $108.27 | 1,226,335 | — | — |
| 1992-11-04 | $19.13 | $108.57 | 1,507,948 | — | — |
| 1992-11-03 | $18.97 | $107.67 | 761,329 | — | — |
| 1992-11-02 | $18.97 | $107.67 | 1,264,531 | — | — |
| 1992-10-30 | $18.76 | $106.48 | 333,808 | — | — |
| 1992-10-29 | $18.65 | $105.88 | 509,371 | — | — |
| 1992-10-28 | $18.49 | $104.98 | 228,233 | — | — |
| 1992-10-27 | $18.49 | $104.98 | 182,444 | — | — |
| 1992-10-26 | $18.39 | $104.38 | 238,671 | — | — |
| 1992-10-23 | $18.28 | $103.79 | 137,841 | — | — |
| 1992-10-22 | $18.23 | $103.49 | 330,724 | — | — |
| 1992-10-21 | $18.23 | $103.49 | 472,835 | — | — |
| 1992-10-20 | $18.34 | $104.08 | 425,623 | — | — |
| 1992-10-19 | $18.49 | $104.98 | 381,969 | — | — |
| 1992-10-16 | $18.44 | $104.68 | 226,809 | — | — |
| 1992-10-15 | $18.44 | $104.68 | 376,512 | — | — |
| 1992-10-14 | $18.28 | $103.79 | 182,444 | — | — |
| 1992-10-13 | $18.28 | $103.79 | 208,304 | — | — |
| 1992-10-12 | $18.18 | $103.19 | 163,464 | — | — |
| 1992-10-09 | $18.07 | $102.59 | 401,186 | — | — |
| 1992-10-08 | $18.02 | $102.29 | 569,395 | — | — |
| 1992-10-07 | $17.91 | $101.69 | 1,152,788 | — | — |
| 1992-10-06 | $18.12 | $102.89 | 864,294 | — | — |
| 1992-10-05 | $18.28 | $103.79 | 531,198 | — | — |
| 1992-10-02 | $18.49 | $104.98 | 236,773 | — | — |
| 1992-10-01 | $18.70 | $106.18 | 232,503 | — | — |
| 1992-09-30 | $18.91 | $107.37 | 164,176 | — | — |
| 1992-09-29 | $18.86 | $107.08 | 332,622 | — | — |
| 1992-09-28 | $18.91 | $107.37 | 143,772 | — | — |
| 1992-09-25 | $18.76 | $106.48 | 217,319 | — | — |
| 1992-09-24 | $18.70 | $106.18 | 442,230 | — | — |
| 1992-09-23 | $18.55 | $105.28 | 457,414 | — | — |
| 1992-09-22 | $18.49 | $104.98 | 256,465 | — | — |
| 1992-09-21 | $18.60 | $105.58 | 175,089 | — | — |
| 1992-09-18 | $18.55 | $105.28 | 482,325 | — | — |
| 1992-09-17 | $18.65 | $105.88 | 176,275 | — | — |
| 1992-09-16 | $18.65 | $105.88 | 279,478 | — | — |
| 1992-09-15 | $18.65 | $105.88 | 623,250 | — | — |
| 1992-09-14 | $18.81 | $106.78 | 354,923 | — | — |
| 1992-09-11 | $18.86 | $107.08 | 641,756 | — | — |
| 1992-09-10 | $18.76 | $106.48 | 848,399 | — | — |
| 1992-09-09 | $18.76 | $106.48 | 425,386 | — | — |
| 1992-09-08 | $18.60 | $105.58 | 227,758 | — | — |
| 1992-09-04 | $18.55 | $105.28 | 349,466 | — | — |
| 1992-09-03 | $18.49 | $104.98 | 254,330 | — | — |
| 1992-09-02 | $18.55 | $105.28 | 427,995 | — | — |
| 1992-09-01 | $18.65 | $105.88 | 396,204 | — | — |
| 1992-08-31 | $18.70 | $106.18 | 501,068 | — | — |
| 1992-08-28 | $18.65 | $105.88 | 228,707 | — | — |
| 1992-08-27 | $18.55 | $105.28 | 582,206 | — | — |
| 1992-08-26 | $18.44 | $104.68 | 616,133 | — | — |
| 1992-08-25 | $18.49 | $104.98 | 385,528 | — | — |
| 1992-08-24 | $18.65 | $105.88 | 396,204 | — | — |
| 1992-08-21 | $18.86 | $107.08 | 543,772 | — | — |
| 1992-08-20 | $18.76 | $106.48 | 329,300 | — | — |
| 1992-08-19 | $18.65 | $105.88 | 850,297 | — | — |
| 1992-08-18 | $18.70 | $106.18 | 442,230 | — | — |
| 1992-08-17 | $18.65 | $105.88 | 280,190 | — | — |
| 1992-08-14 | $18.70 | $106.18 | 309,371 | — | — |
| 1992-08-13 | $18.65 | $105.88 | 469,751 | — | — |
| 1992-08-12 | $18.55 | $105.28 | 638,671 | — | — |
| 1992-08-11 | $18.55 | $105.28 | 909,846 | — | — |
| 1992-08-10 | $18.39 | $104.38 | 618,980 | — | — |
| 1992-08-07 | $18.97 | $105.88 | 1,177,699 | — | — |
| 1992-08-06 | $19.07 | $106.47 | 592,408 | — | — |
| 1992-08-05 | $19.18 | $107.06 | 1,235,350 | — | — |
| 1992-08-04 | $19.49 | $108.82 | 1,669,514 | — | — |
| 1992-08-03 | $19.76 | $110.29 | 532,622 | — | — |
| 1992-07-31 | $19.49 | $108.82 | 322,420 | — | — |
| 1992-07-30 | $19.49 | $108.82 | 428,944 | — | — |
| 1992-07-29 | $19.49 | $108.82 | 396,916 | — | — |
| 1992-07-28 | $19.39 | $108.23 | 730,961 | — | — |
| 1992-07-27 | $19.18 | $107.06 | 446,263 | — | — |
| 1992-07-24 | $19.13 | $106.76 | 300,119 | — | — |
| 1992-07-23 | $18.86 | $105.29 | 859,786 | — | — |
| 1992-07-22 | $18.86 | $105.29 | 359,668 | — | — |
| 1992-07-21 | $18.81 | $105.00 | 582,681 | — | — |
| 1992-07-20 | $18.86 | $105.29 | 517,912 | — | — |
| 1992-07-17 | $18.91 | $105.59 | 429,893 | — | — |
| 1992-07-16 | $18.91 | $105.59 | 300,830 | — | — |
| 1992-07-15 | $19.02 | $106.17 | 348,992 | — | — |
| 1992-07-14 | $18.86 | $105.29 | 277,106 | — | — |
| 1992-07-13 | $18.97 | $105.88 | 424,437 | — | — |
| 1992-07-10 | $18.65 | $104.11 | 481,376 | — | — |
| 1992-07-09 | $18.70 | $104.41 | 579,834 | — | — |
| 1992-07-08 | $18.86 | $105.29 | 386,951 | — | — |
| 1992-07-07 | $18.70 | $104.41 | 768,921 | — | — |
| 1992-07-06 | $18.60 | $103.82 | 628,944 | — | — |
| 1992-07-02 | $18.76 | $104.70 | 453,144 | — | — |
| 1992-07-01 | $18.60 | $103.82 | 491,815 | — | — |
| 1992-06-30 | $18.49 | $103.23 | 152,313 | — | — |
| 1992-06-29 | $18.49 | $103.23 | 159,905 | — | — |
| 1992-06-26 | $18.39 | $102.64 | 425,386 | — | — |
| 1992-06-25 | $18.44 | $102.94 | 154,686 | — | — |
| 1992-06-24 | $18.44 | $102.94 | 411,862 | — | — |
| 1992-06-23 | $18.49 | $103.23 | 580,783 | — | — |
| 1992-06-22 | $18.39 | $102.64 | 159,905 | — | — |
| 1992-06-19 | $18.39 | $102.64 | 312,930 | — | — |
| 1992-06-18 | $18.39 | $102.64 | 292,052 | — | — |
| 1992-06-17 | $18.44 | $102.94 | 395,255 | — | — |
| 1992-06-16 | $18.44 | $102.94 | 693,950 | — | — |
| 1992-06-15 | $18.28 | $102.06 | 238,434 | — | — |
| 1992-06-12 | $18.23 | $101.76 | 802,610 | — | — |
| 1992-06-11 | $18.34 | $102.35 | 347,805 | — | — |
| 1992-06-10 | $18.12 | $101.17 | 436,536 | — | — |
| 1992-06-09 | $17.97 | $100.29 | 408,541 | — | — |
| 1992-06-08 | $17.97 | $100.29 | 502,254 | — | — |
| 1992-06-05 | $17.86 | $99.70 | 895,611 | — | — |
| 1992-06-04 | $17.97 | $100.29 | 692,527 | — | — |
| 1992-06-03 | $18.07 | $100.88 | 639,383 | — | — |
| 1992-06-02 | $18.07 | $100.88 | 250,771 | — | — |
| 1992-06-01 | $18.12 | $101.17 | 635,350 | — | — |
| 1992-05-29 | $18.12 | $101.17 | 562,040 | — | — |
| 1992-05-28 | $18.23 | $101.76 | 647,212 | — | — |
| 1992-05-27 | $18.07 | $100.88 | 793,357 | — | — |
| 1992-05-26 | $17.97 | $100.29 | 552,076 | — | — |
| 1992-05-22 | $18.12 | $101.17 | 249,348 | — | — |
| 1992-05-21 | $18.12 | $101.17 | 391,222 | — | — |
| 1992-05-20 | $18.28 | $102.06 | 940,214 | — | — |
| 1992-05-19 | $18.23 | $101.76 | 251,957 | — | — |
| 1992-05-18 | $18.12 | $101.17 | 484,698 | — | — |
| 1992-05-15 | $17.97 | $100.29 | 416,370 | — | — |
| 1992-05-14 | $18.02 | $100.59 | 1,153,974 | — | — |
| 1992-05-13 | $18.18 | $101.47 | 776,038 | — | — |
| 1992-05-12 | $18.34 | $102.35 | 1,014,709 | — | — |
| 1992-05-11 | $18.39 | $102.64 | 1,346,619 | — | — |
| 1992-05-08 | $18.76 | $102.96 | 1,456,702 | — | — |
| 1992-05-07 | $18.60 | $102.09 | 376,512 | — | — |
| 1992-05-06 | $18.70 | $102.67 | 772,954 | — | — |
| 1992-05-05 | $18.86 | $103.54 | 387,426 | — | — |
| 1992-05-04 | $18.70 | $102.67 | 651,483 | — | — |
| 1992-05-01 | $18.70 | $102.67 | 404,033 | — | — |
| 1992-04-30 | $18.60 | $102.09 | 630,130 | — | — |
| 1992-04-29 | $18.49 | $101.52 | 502,966 | — | — |
| 1992-04-28 | $18.55 | $101.80 | 451,483 | — | — |
| 1992-04-27 | $18.34 | $100.65 | 266,192 | — | — |
| 1992-04-24 | $18.39 | $100.94 | 426,097 | — | — |
| 1992-04-23 | $18.39 | $100.94 | 193,120 | — | — |
| 1992-04-22 | $18.39 | $100.94 | 284,460 | — | — |
| 1992-04-21 | $18.44 | $101.23 | 272,123 | — | — |
| 1992-04-20 | $18.49 | $101.52 | 466,904 | — | — |
| 1992-04-16 | $18.39 | $100.94 | 696,560 | — | — |
| 1992-04-15 | $18.18 | $99.78 | 622,301 | — | — |
| 1992-04-14 | $17.97 | $98.62 | 344,484 | — | — |
| 1992-04-13 | $17.97 | $98.62 | 215,184 | — | — |
| 1992-04-10 | $17.97 | $98.62 | 403,796 | — | — |
| 1992-04-09 | $17.86 | $98.05 | 937,367 | — | — |
| 1992-04-08 | $17.76 | $97.47 | 3,473,547 | — | — |
| 1992-04-07 | $18.02 | $98.91 | 441,993 | — | — |
| 1992-04-06 | $17.97 | $98.62 | 202,372 | — | — |
| 1992-04-03 | $18.02 | $98.91 | 618,980 | — | — |
| 1992-04-02 | $17.97 | $98.62 | 635,350 | — | — |
| 1992-04-01 | $17.91 | $98.33 | 531,673 | — | — |
| 1992-03-31 | $17.97 | $98.62 | 415,184 | — | — |
| 1992-03-30 | $17.76 | $97.47 | 397,628 | — | — |
| 1992-03-27 | $17.65 | $96.89 | 520,759 | — | — |
| 1992-03-26 | $17.60 | $96.60 | 427,284 | — | — |
| 1992-03-25 | $17.54 | $96.31 | 520,996 | — | — |
| 1992-03-24 | $17.81 | $97.76 | 201,661 | — | — |
| 1992-03-23 | $17.76 | $97.47 | 896,560 | — | — |
| 1992-03-20 | $17.81 | $97.76 | 1,047,924 | — | — |
| 1992-03-19 | $17.60 | $96.60 | 301,305 | — | — |
| 1992-03-18 | $17.33 | $95.15 | 434,164 | — | — |
| 1992-03-17 | $17.49 | $96.02 | 228,707 | — | — |
| 1992-03-16 | $17.60 | $96.60 | 166,548 | — | — |
| 1992-03-13 | $17.49 | $96.02 | 235,350 | — | — |
| 1992-03-12 | $17.49 | $96.02 | 564,887 | — | — |
| 1992-03-11 | $17.70 | $97.18 | 857,651 | — | — |
| 1992-03-10 | $17.60 | $96.60 | 680,664 | — | — |
| 1992-03-09 | $17.33 | $95.15 | 559,431 | — | — |
| 1992-03-06 | $17.28 | $94.86 | 1,258,363 | — | — |
| 1992-03-05 | $17.07 | $93.71 | 632,028 | — | — |
| 1992-03-04 | $17.12 | $94.00 | 916,726 | — | — |
| 1992-03-03 | $17.18 | $94.29 | 603,321 | — | — |
| 1992-03-02 | $17.39 | $95.44 | 276,394 | — | — |
| 1992-02-28 | $17.49 | $96.02 | 923,132 | — | — |
| 1992-02-27 | $17.54 | $96.31 | 666,904 | — | — |
| 1992-02-26 | $17.28 | $94.86 | 553,025 | — | — |
| 1992-02-25 | $17.12 | $94.00 | 916,251 | — | — |
| 1992-02-24 | $17.07 | $93.71 | 666,192 | — | — |
| 1992-02-21 | $17.02 | $93.42 | 975,801 | — | — |
| 1992-02-20 | $17.49 | $96.02 | 589,324 | — | — |
| 1992-02-19 | $17.65 | $96.89 | 257,414 | — | — |
| 1992-02-18 | $17.60 | $96.60 | 299,644 | — | — |
| 1992-02-14 | $17.54 | $96.31 | 4,813,998 | — | — |
| 1992-02-13 | $17.44 | $95.73 | 371,293 | — | — |
| 1992-02-12 | $17.65 | $96.89 | 311,507 | — | — |
| 1992-02-11 | $17.54 | $96.31 | 1,769,395 | — | — |
| 1992-02-10 | $17.49 | $96.02 | 1,949,941 | — | — |
| 1992-02-07 | $17.81 | $96.04 | 1,416,607 | — | — |
| 1992-02-06 | $17.91 | $96.61 | 251,957 | — | — |
| 1992-02-05 | $17.91 | $96.61 | 201,661 | — | — |
| 1992-02-04 | $17.81 | $96.04 | 871,412 | — | — |
| 1992-02-03 | $18.12 | $97.75 | 544,958 | — | — |
| 1992-01-31 | $18.12 | $97.75 | 394,069 | — | — |
| 1992-01-30 | $18.18 | $98.03 | 642,705 | — | — |
| 1992-01-29 | $18.39 | $99.17 | 741,637 | — | — |
| 1992-01-28 | $18.28 | $98.60 | 406,406 | — | — |
| 1992-01-27 | $18.34 | $98.89 | 788,138 | — | — |
| 1992-01-24 | $18.12 | $97.75 | 367,260 | — | — |
| 1992-01-23 | $18.07 | $97.46 | 240,569 | — | — |
| 1992-01-22 | $18.07 | $97.46 | 364,176 | — | — |
| 1992-01-21 | $17.81 | $96.04 | 407,829 | — | — |
| 1992-01-20 | $17.54 | $94.62 | 915,065 | — | — |
| 1992-01-17 | $17.65 | $95.19 | 767,260 | — | — |
| 1992-01-16 | $17.65 | $95.19 | 982,681 | — | — |
| 1992-01-15 | $17.65 | $95.19 | 593,832 | — | — |
| 1992-01-14 | $17.91 | $96.61 | 489,917 | — | — |
| 1992-01-13 | $17.81 | $96.04 | 766,785 | — | — |
| 1992-01-10 | $17.91 | $96.61 | 561,091 | — | — |
| 1992-01-09 | $18.07 | $97.46 | 551,601 | — | — |
| 1992-01-08 | $18.23 | $98.32 | 565,125 | — | — |
| 1992-01-07 | $18.34 | $98.89 | 519,098 | — | — |
| 1992-01-06 | $18.28 | $98.60 | 739,976 | — | — |
| 1992-01-03 | $18.39 | $99.17 | 1,396,441 | — | — |
| 1992-01-02 | $18.55 | $100.02 | 708,660 | — | — |