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
- 1973-02-21 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 | $21.06 | $25.34 | 498,800 | — | — |
| 1992-12-30 | $21.38 | $25.59 | 386,000 | — | — |
| 1992-12-29 | $21.19 | $25.36 | 285,000 | — | — |
| 1992-12-28 | $21.75 | $26.04 | 132,600 | — | — |
| 1992-12-24 | $21.75 | $26.04 | 258,000 | — | — |
| 1992-12-23 | $21.63 | $25.89 | 506,800 | — | — |
| 1992-12-22 | $21.88 | $26.18 | 357,600 | — | — |
| 1992-12-21 | $21.94 | $26.26 | 655,200 | — | — |
| 1992-12-18 | $22.00 | $26.33 | 1,092,600 | — | — |
| 1992-12-17 | $21.75 | $26.04 | 352,200 | — | — |
| 1992-12-16 | $21.69 | $25.96 | 475,400 | — | — |
| 1992-12-15 | $21.88 | $26.18 | 456,800 | — | — |
| 1992-12-14 | $22.00 | $26.33 | 275,000 | — | — |
| 1992-12-11 | $22.00 | $26.33 | 291,800 | — | — |
| 1992-12-10 | $22.13 | $26.48 | 398,800 | — | — |
| 1992-12-09 | $22.25 | $26.63 | 461,200 | — | — |
| 1992-12-08 | $22.25 | $26.63 | 576,400 | — | — |
| 1992-12-07 | $22.44 | $26.86 | 373,200 | — | — |
| 1992-12-04 | $22.38 | $26.78 | 506,400 | — | — |
| 1992-12-03 | $22.13 | $26.48 | 557,000 | — | — |
| 1992-12-02 | $21.75 | $26.04 | 385,600 | — | — |
| 1992-12-01 | $21.50 | $25.74 | 341,200 | — | — |
| 1992-11-30 | $21.75 | $26.04 | 441,200 | — | — |
| 1992-11-27 | $21.63 | $25.89 | 399,800 | — | — |
| 1992-11-25 | $21.69 | $25.96 | 1,388,400 | — | — |
| 1992-11-24 | $22.50 | $26.93 | 1,038,800 | — | — |
| 1992-11-23 | $22.00 | $26.33 | 544,600 | — | — |
| 1992-11-20 | $22.25 | $26.63 | 845,000 | — | — |
| 1992-11-19 | $21.75 | $26.04 | 1,431,600 | — | — |
| 1992-11-18 | $20.94 | $25.06 | 366,600 | — | — |
| 1992-11-17 | $20.81 | $24.91 | 137,400 | — | — |
| 1992-11-16 | $20.94 | $25.06 | 235,400 | — | — |
| 1992-11-13 | $21.25 | $25.44 | 501,800 | — | — |
| 1992-11-12 | $21.06 | $25.21 | 463,200 | — | — |
| 1992-11-11 | $21.19 | $25.36 | 569,000 | — | — |
| 1992-11-10 | $20.88 | $24.99 | 394,200 | — | — |
| 1992-11-09 | $20.94 | $25.06 | 387,400 | — | — |
| 1992-11-06 | $20.50 | $24.54 | 163,600 | — | — |
| 1992-11-05 | $20.50 | $24.54 | 218,600 | — | — |
| 1992-11-04 | $20.56 | $24.61 | 225,400 | — | — |
| 1992-11-03 | $20.75 | $24.84 | 240,600 | — | — |
| 1992-11-02 | $21.19 | $25.36 | 303,000 | — | — |
| 1992-10-30 | $20.75 | $24.84 | 527,600 | — | — |
| 1992-10-29 | $20.88 | $24.99 | 259,000 | — | — |
| 1992-10-28 | $20.88 | $24.99 | 233,800 | — | — |
| 1992-10-27 | $20.94 | $25.06 | 293,200 | — | — |
| 1992-10-26 | $21.06 | $25.21 | 433,600 | — | — |
| 1992-10-23 | $21.25 | $25.44 | 220,000 | — | — |
| 1992-10-22 | $21.50 | $25.74 | 252,800 | — | — |
| 1992-10-21 | $21.44 | $25.66 | 503,200 | — | — |
| 1992-10-20 | $21.50 | $25.74 | 383,200 | — | — |
| 1992-10-19 | $21.56 | $25.81 | 446,400 | — | — |
| 1992-10-16 | $21.44 | $25.66 | 403,000 | — | — |
| 1992-10-15 | $21.38 | $25.59 | 528,200 | — | — |
| 1992-10-14 | $20.88 | $24.99 | 269,400 | — | — |
| 1992-10-13 | $20.75 | $24.84 | 398,800 | — | — |
| 1992-10-12 | $20.56 | $24.61 | 293,800 | — | — |
| 1992-10-09 | $20.94 | $25.06 | 612,200 | — | — |
| 1992-10-08 | $20.88 | $24.99 | 621,800 | — | — |
| 1992-10-07 | $20.44 | $24.46 | 510,600 | — | — |
| 1992-10-06 | $20.13 | $24.09 | 345,200 | — | — |
| 1992-10-05 | $20.00 | $23.94 | 772,600 | — | — |
| 1992-10-02 | $20.19 | $24.16 | 342,000 | — | — |
| 1992-10-01 | $20.38 | $24.39 | 982,400 | — | — |
| 1992-09-30 | $20.44 | $24.35 | 785,800 | — | — |
| 1992-09-29 | $20.50 | $24.42 | 696,600 | — | — |
| 1992-09-28 | $20.00 | $23.83 | 447,400 | — | — |
| 1992-09-25 | $20.06 | $23.90 | 493,000 | — | — |
| 1992-09-24 | $20.19 | $24.05 | 479,800 | — | — |
| 1992-09-23 | $19.75 | $23.53 | 419,400 | — | — |
| 1992-09-22 | $19.75 | $23.53 | 843,200 | — | — |
| 1992-09-21 | $19.94 | $23.75 | 467,600 | — | — |
| 1992-09-18 | $19.88 | $23.68 | 844,600 | — | — |
| 1992-09-17 | $19.38 | $23.08 | 281,600 | — | — |
| 1992-09-16 | $19.25 | $22.93 | 636,800 | — | — |
| 1992-09-15 | $19.19 | $22.86 | 580,200 | — | — |
| 1992-09-14 | $19.56 | $23.31 | 715,800 | — | — |
| 1992-09-11 | $19.56 | $23.31 | 641,400 | — | — |
| 1992-09-10 | $19.63 | $23.38 | 874,800 | — | — |
| 1992-09-09 | $19.63 | $23.38 | 1,417,600 | — | — |
| 1992-09-08 | $18.50 | $22.04 | 152,400 | — | — |
| 1992-09-04 | $18.69 | $22.26 | 164,800 | — | — |
| 1992-09-03 | $18.81 | $22.41 | 288,200 | — | — |
| 1992-09-02 | $18.88 | $22.49 | 202,800 | — | — |
| 1992-09-01 | $18.63 | $22.19 | 159,400 | — | — |
| 1992-08-31 | $18.50 | $22.04 | 147,600 | — | — |
| 1992-08-28 | $18.44 | $21.96 | 143,000 | — | — |
| 1992-08-27 | $18.38 | $21.89 | 237,400 | — | — |
| 1992-08-26 | $18.63 | $22.19 | 301,400 | — | — |
| 1992-08-25 | $18.44 | $21.96 | 331,400 | — | — |
| 1992-08-24 | $18.81 | $22.41 | 572,000 | — | — |
| 1992-08-21 | $19.19 | $22.86 | 538,200 | — | — |
| 1992-08-20 | $19.19 | $22.86 | 276,200 | — | — |
| 1992-08-19 | $18.94 | $22.56 | 253,800 | — | — |
| 1992-08-18 | $19.00 | $22.63 | 254,800 | — | — |
| 1992-08-17 | $18.94 | $22.56 | 438,000 | — | — |
| 1992-08-14 | $18.94 | $22.56 | 253,600 | — | — |
| 1992-08-13 | $18.75 | $22.34 | 253,600 | — | — |
| 1992-08-12 | $18.88 | $22.49 | 135,800 | — | — |
| 1992-08-11 | $18.81 | $22.41 | 194,000 | — | — |
| 1992-08-10 | $18.94 | $22.56 | 167,200 | — | — |
| 1992-08-07 | $18.94 | $22.56 | 393,800 | — | — |
| 1992-08-06 | $18.75 | $22.34 | 149,800 | — | — |
| 1992-08-05 | $18.69 | $22.26 | 169,600 | — | — |
| 1992-08-04 | $18.81 | $22.41 | 228,000 | — | — |
| 1992-08-03 | $18.88 | $22.49 | 147,400 | — | — |
| 1992-07-31 | $18.94 | $22.56 | 354,600 | — | — |
| 1992-07-30 | $19.00 | $22.63 | 276,600 | — | — |
| 1992-07-29 | $18.88 | $22.49 | 303,000 | — | — |
| 1992-07-28 | $18.63 | $22.19 | 209,800 | — | — |
| 1992-07-27 | $18.06 | $21.52 | 247,600 | — | — |
| 1992-07-24 | $18.25 | $21.74 | 243,400 | — | — |
| 1992-07-23 | $18.56 | $22.11 | 207,200 | — | — |
| 1992-07-22 | $18.75 | $22.34 | 122,000 | — | — |
| 1992-07-21 | $19.00 | $22.63 | 278,400 | — | — |
| 1992-07-20 | $18.81 | $22.41 | 412,600 | — | — |
| 1992-07-17 | $18.88 | $22.49 | 333,400 | — | — |
| 1992-07-16 | $19.06 | $22.71 | 276,000 | — | — |
| 1992-07-15 | $18.94 | $22.56 | 202,800 | — | — |
| 1992-07-14 | $18.81 | $22.41 | 339,800 | — | — |
| 1992-07-13 | $18.75 | $22.34 | 232,600 | — | — |
| 1992-07-10 | $18.75 | $22.34 | 338,600 | — | — |
| 1992-07-09 | $18.75 | $22.34 | 605,800 | — | — |
| 1992-07-08 | $18.19 | $21.67 | 445,000 | — | — |
| 1992-07-07 | $18.44 | $21.96 | 579,400 | — | — |
| 1992-07-06 | $18.50 | $22.04 | 512,400 | — | — |
| 1992-07-02 | $18.13 | $21.59 | 614,400 | — | — |
| 1992-07-01 | $18.06 | $21.52 | 545,800 | — | — |
| 1992-06-30 | $18.06 | $21.40 | 736,200 | — | — |
| 1992-06-29 | $17.88 | $21.18 | 349,800 | — | — |
| 1992-06-26 | $17.69 | $20.96 | 309,600 | — | — |
| 1992-06-25 | $17.75 | $21.03 | 578,000 | — | — |
| 1992-06-24 | $17.50 | $20.74 | 829,800 | — | — |
| 1992-06-23 | $17.44 | $20.66 | 855,400 | — | — |
| 1992-06-22 | $16.69 | $19.77 | 479,800 | — | — |
| 1992-06-19 | $16.44 | $19.48 | 553,800 | — | — |
| 1992-06-18 | $16.25 | $19.25 | 376,000 | — | — |
| 1992-06-17 | $16.00 | $18.96 | 332,200 | — | — |
| 1992-06-16 | $16.25 | $19.25 | 331,000 | — | — |
| 1992-06-15 | $16.44 | $19.48 | 285,800 | — | — |
| 1992-06-12 | $16.50 | $19.55 | 249,000 | — | — |
| 1992-06-11 | $16.56 | $19.62 | 270,600 | — | — |
| 1992-06-10 | $16.06 | $19.03 | 511,200 | — | — |
| 1992-06-09 | $16.44 | $19.48 | 344,600 | — | — |
| 1992-06-08 | $16.50 | $19.55 | 302,600 | — | — |
| 1992-06-05 | $16.19 | $19.18 | 455,000 | — | — |
| 1992-06-04 | $16.38 | $19.40 | 639,200 | — | — |
| 1992-06-03 | $16.50 | $19.55 | 562,200 | — | — |
| 1992-06-02 | $16.56 | $19.62 | 334,400 | — | — |
| 1992-06-01 | $16.88 | $19.99 | 349,600 | — | — |
| 1992-05-29 | $17.19 | $20.37 | 939,000 | — | — |
| 1992-05-28 | $17.19 | $20.37 | 815,800 | — | — |
| 1992-05-27 | $16.56 | $19.62 | 567,200 | — | — |
| 1992-05-26 | $16.25 | $19.25 | 510,800 | — | — |
| 1992-05-22 | $16.69 | $19.77 | 290,600 | — | — |
| 1992-05-21 | $16.88 | $19.99 | 1,155,000 | — | — |
| 1992-05-20 | $16.94 | $20.07 | 1,269,200 | — | — |
| 1992-05-19 | $16.69 | $19.77 | 831,000 | — | — |
| 1992-05-18 | $16.63 | $19.70 | 335,600 | — | — |
| 1992-05-15 | $16.19 | $19.18 | 543,000 | — | — |
| 1992-05-14 | $16.38 | $19.40 | 932,400 | — | — |
| 1992-05-13 | $16.81 | $19.92 | 750,000 | — | — |
| 1992-05-12 | $17.19 | $20.37 | 523,400 | — | — |
| 1992-05-11 | $17.44 | $20.66 | 198,400 | — | — |
| 1992-05-08 | $17.38 | $20.59 | 229,600 | — | — |
| 1992-05-07 | $17.38 | $20.59 | 219,800 | — | — |
| 1992-05-06 | $17.38 | $20.59 | 403,200 | — | — |
| 1992-05-05 | $17.81 | $21.11 | 351,000 | — | — |
| 1992-05-04 | $17.38 | $20.59 | 410,000 | — | — |
| 1992-05-01 | $17.06 | $20.22 | 339,200 | — | — |
| 1992-04-30 | $17.31 | $20.51 | 655,600 | — | — |
| 1992-04-29 | $17.06 | $20.22 | 513,000 | — | — |
| 1992-04-28 | $16.50 | $19.55 | 425,400 | — | — |
| 1992-04-27 | $16.75 | $19.85 | 313,000 | — | — |
| 1992-04-24 | $16.63 | $19.70 | 259,200 | — | — |
| 1992-04-23 | $16.81 | $19.92 | 469,200 | — | — |
| 1992-04-22 | $16.81 | $19.92 | 353,200 | — | — |
| 1992-04-21 | $16.88 | $19.99 | 534,400 | — | — |
| 1992-04-20 | $16.81 | $19.92 | 395,200 | — | — |
| 1992-04-16 | $17.13 | $20.29 | 412,600 | — | — |
| 1992-04-15 | $17.38 | $20.59 | 809,000 | — | — |
| 1992-04-14 | $17.19 | $20.37 | 705,400 | — | — |
| 1992-04-13 | $16.94 | $20.07 | 462,800 | — | — |
| 1992-04-10 | $17.00 | $20.14 | 848,000 | — | — |
| 1992-04-09 | $17.06 | $20.22 | 637,600 | — | — |
| 1992-04-08 | $16.88 | $19.99 | 850,400 | — | — |
| 1992-04-07 | $17.19 | $20.37 | 585,400 | — | — |
| 1992-04-06 | $17.56 | $20.81 | 1,533,400 | — | — |
| 1992-04-03 | $17.75 | $21.03 | 882,400 | — | — |
| 1992-04-02 | $17.63 | $20.88 | 864,800 | — | — |
| 1992-04-01 | $18.44 | $21.73 | 579,200 | — | — |
| 1992-03-31 | $18.00 | $21.22 | 734,200 | — | — |
| 1992-03-30 | $18.06 | $21.29 | 661,000 | — | — |
| 1992-03-27 | $18.00 | $21.22 | 372,400 | — | — |
| 1992-03-26 | $18.44 | $21.73 | 641,800 | — | — |
| 1992-03-25 | $18.25 | $21.51 | 589,600 | — | — |
| 1992-03-24 | $17.81 | $20.99 | 722,400 | — | — |
| 1992-03-23 | $17.88 | $21.07 | 945,200 | — | — |
| 1992-03-20 | $18.25 | $21.51 | 1,039,600 | — | — |
| 1992-03-19 | $18.38 | $21.66 | 459,000 | — | — |
| 1992-03-18 | $18.81 | $22.17 | 669,200 | — | — |
| 1992-03-17 | $18.88 | $22.25 | 468,600 | — | — |
| 1992-03-16 | $18.63 | $21.95 | 220,400 | — | — |
| 1992-03-13 | $18.63 | $21.95 | 529,200 | — | — |
| 1992-03-12 | $18.38 | $21.66 | 744,000 | — | — |
| 1992-03-11 | $18.06 | $21.29 | 837,600 | — | — |
| 1992-03-10 | $18.06 | $21.29 | 1,060,800 | — | — |
| 1992-03-09 | $18.38 | $21.66 | 725,600 | — | — |
| 1992-03-06 | $18.50 | $21.80 | 589,200 | — | — |
| 1992-03-05 | $18.31 | $21.58 | 1,272,600 | — | — |
| 1992-03-04 | $18.38 | $21.66 | 1,960,400 | — | — |
| 1992-03-03 | $18.19 | $21.44 | 842,000 | — | — |
| 1992-03-02 | $18.50 | $21.80 | 430,800 | — | — |
| 1992-02-28 | $18.75 | $22.10 | 973,200 | — | — |
| 1992-02-27 | $18.44 | $21.73 | 905,000 | — | — |
| 1992-02-26 | $18.75 | $22.10 | 504,600 | — | — |
| 1992-02-25 | $18.63 | $21.95 | 743,800 | — | — |
| 1992-02-24 | $18.75 | $22.10 | 618,800 | — | — |
| 1992-02-21 | $19.06 | $22.47 | 707,000 | — | — |
| 1992-02-20 | $19.44 | $22.91 | 418,000 | — | — |
| 1992-02-19 | $19.13 | $22.54 | 371,600 | — | — |
| 1992-02-18 | $18.81 | $22.17 | 443,800 | — | — |
| 1992-02-14 | $19.50 | $22.98 | 589,200 | — | — |
| 1992-02-13 | $19.44 | $22.91 | 413,200 | — | — |
| 1992-02-12 | $19.88 | $23.42 | 923,600 | — | — |
| 1992-02-11 | $19.69 | $23.20 | 600,000 | — | — |
| 1992-02-10 | $19.81 | $23.35 | 883,600 | — | — |
| 1992-02-07 | $18.88 | $22.25 | 957,400 | — | — |
| 1992-02-06 | $19.44 | $22.91 | 858,000 | — | — |
| 1992-02-05 | $19.75 | $23.28 | 673,800 | — | — |
| 1992-02-04 | $19.31 | $22.76 | 1,351,400 | — | — |
| 1992-02-03 | $19.75 | $23.28 | 924,200 | — | — |
| 1992-01-31 | $18.88 | $22.25 | 1,044,800 | — | — |
| 1992-01-30 | $19.56 | $23.06 | 339,400 | — | — |
| 1992-01-29 | $19.81 | $23.35 | 437,000 | — | — |
| 1992-01-28 | $20.06 | $23.65 | 665,800 | — | — |
| 1992-01-27 | $20.38 | $24.01 | 761,000 | — | — |
| 1992-01-24 | $20.19 | $23.79 | 632,600 | — | — |
| 1992-01-23 | $20.44 | $24.09 | 1,331,400 | — | — |
| 1992-01-22 | $19.50 | $22.98 | 1,380,800 | — | — |
| 1992-01-21 | $18.38 | $21.66 | 1,040,600 | — | — |
| 1992-01-20 | $18.94 | $22.32 | 503,400 | — | — |
| 1992-01-17 | $19.44 | $22.91 | 683,800 | — | — |
| 1992-01-16 | $19.38 | $22.84 | 875,800 | — | — |
| 1992-01-15 | $19.63 | $23.13 | 963,000 | — | — |
| 1992-01-14 | $20.31 | $23.94 | 393,800 | — | — |
| 1992-01-13 | $20.00 | $23.57 | 914,800 | — | — |
| 1992-01-10 | $19.88 | $23.42 | 610,200 | — | — |
| 1992-01-09 | $20.25 | $23.87 | 629,000 | — | — |
| 1992-01-08 | $20.50 | $24.16 | 1,149,800 | — | — |
| 1992-01-07 | $21.00 | $24.75 | 354,600 | — | — |
| 1992-01-06 | $21.13 | $24.90 | 432,200 | — | — |
| 1992-01-03 | $21.63 | $25.49 | 704,400 | — | — |
| 1992-01-02 | $21.31 | $25.02 | 803,200 | — | — |