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 | $19.75 | $36.00 | 268,200 | — | — |
| 1992-12-30 | $19.88 | $36.23 | 1,402,200 | — | — |
| 1992-12-29 | $20.00 | $36.45 | 506,400 | — | — |
| 1992-12-28 | $20.19 | $36.80 | 112,800 | — | — |
| 1992-12-24 | $20.19 | $36.80 | 52,200 | — | — |
| 1992-12-23 | $20.00 | $36.45 | 342,600 | — | — |
| 1992-12-22 | $20.38 | $37.14 | 188,400 | — | — |
| 1992-12-21 | $20.00 | $36.45 | 150,000 | — | — |
| 1992-12-18 | $20.06 | $36.57 | 742,600 | — | — |
| 1992-12-17 | $19.94 | $36.34 | 178,400 | — | — |
| 1992-12-16 | $19.94 | $36.34 | 494,800 | — | — |
| 1992-12-15 | $19.75 | $36.00 | 199,600 | — | — |
| 1992-12-14 | $19.69 | $35.88 | 233,600 | — | — |
| 1992-12-11 | $19.56 | $35.66 | 380,200 | — | — |
| 1992-12-10 | $19.56 | $35.66 | 297,600 | — | — |
| 1992-12-09 | $19.63 | $35.77 | 153,400 | — | — |
| 1992-12-08 | $19.56 | $35.66 | 369,800 | — | — |
| 1992-12-07 | $19.69 | $35.88 | 381,600 | — | — |
| 1992-12-04 | $19.56 | $35.66 | 227,800 | — | — |
| 1992-12-03 | $19.44 | $35.43 | 190,200 | — | — |
| 1992-12-02 | $19.44 | $35.43 | 139,800 | — | — |
| 1992-12-01 | $19.50 | $35.54 | 177,600 | — | — |
| 1992-11-30 | $19.25 | $35.09 | 938,200 | — | — |
| 1992-11-27 | $19.38 | $35.31 | 205,400 | — | — |
| 1992-11-25 | $19.44 | $35.43 | 146,800 | — | — |
| 1992-11-24 | $19.50 | $35.54 | 562,600 | — | — |
| 1992-11-23 | $19.50 | $35.54 | 1,215,800 | — | — |
| 1992-11-20 | $20.00 | $35.89 | 1,850,400 | — | — |
| 1992-11-19 | $19.94 | $35.78 | 409,600 | — | — |
| 1992-11-18 | $19.88 | $35.67 | 212,600 | — | — |
| 1992-11-17 | $19.63 | $35.22 | 152,600 | — | — |
| 1992-11-16 | $19.38 | $34.77 | 253,800 | — | — |
| 1992-11-13 | $19.38 | $34.77 | 325,800 | — | — |
| 1992-11-12 | $19.50 | $35.00 | 289,600 | — | — |
| 1992-11-11 | $19.44 | $34.88 | 291,200 | — | — |
| 1992-11-10 | $19.56 | $35.11 | 231,600 | — | — |
| 1992-11-09 | $19.56 | $35.11 | 494,400 | — | — |
| 1992-11-06 | $19.63 | $35.22 | 437,000 | — | — |
| 1992-11-05 | $19.63 | $35.22 | 262,400 | — | — |
| 1992-11-04 | $19.56 | $35.11 | 182,600 | — | — |
| 1992-11-03 | $19.56 | $35.11 | 221,000 | — | — |
| 1992-11-02 | $19.88 | $35.67 | 281,800 | — | — |
| 1992-10-30 | $19.69 | $35.33 | 231,000 | — | — |
| 1992-10-29 | $19.63 | $35.22 | 390,200 | — | — |
| 1992-10-28 | $19.50 | $35.00 | 173,200 | — | — |
| 1992-10-27 | $19.31 | $34.66 | 244,000 | — | — |
| 1992-10-26 | $19.25 | $34.55 | 184,600 | — | — |
| 1992-10-23 | $19.13 | $34.32 | 236,000 | — | — |
| 1992-10-22 | $19.06 | $34.21 | 387,200 | — | — |
| 1992-10-21 | $19.00 | $34.10 | 301,800 | — | — |
| 1992-10-20 | $19.06 | $34.21 | 296,000 | — | — |
| 1992-10-19 | $18.81 | $33.76 | 467,800 | — | — |
| 1992-10-16 | $18.94 | $33.99 | 364,400 | — | — |
| 1992-10-15 | $19.13 | $34.32 | 359,200 | — | — |
| 1992-10-14 | $19.00 | $34.10 | 135,000 | — | — |
| 1992-10-13 | $19.06 | $34.21 | 246,600 | — | — |
| 1992-10-12 | $19.00 | $34.10 | 197,800 | — | — |
| 1992-10-09 | $18.88 | $33.87 | 362,800 | — | — |
| 1992-10-08 | $19.06 | $34.21 | 429,400 | — | — |
| 1992-10-07 | $18.88 | $33.87 | 259,400 | — | — |
| 1992-10-06 | $19.13 | $34.32 | 222,800 | — | — |
| 1992-10-05 | $19.25 | $34.55 | 486,200 | — | — |
| 1992-10-02 | $19.25 | $34.55 | 180,400 | — | — |
| 1992-10-01 | $19.31 | $34.66 | 682,600 | — | — |
| 1992-09-30 | $19.50 | $35.00 | 487,800 | — | — |
| 1992-09-29 | $19.31 | $34.66 | 439,400 | — | — |
| 1992-09-28 | $19.38 | $34.77 | 241,800 | — | — |
| 1992-09-25 | $19.38 | $34.77 | 360,400 | — | — |
| 1992-09-24 | $19.25 | $34.55 | 550,400 | — | — |
| 1992-09-23 | $19.13 | $34.32 | 1,795,600 | — | — |
| 1992-09-22 | $19.25 | $34.55 | 203,400 | — | — |
| 1992-09-21 | $19.38 | $34.77 | 189,000 | — | — |
| 1992-09-18 | $19.31 | $34.66 | 503,600 | — | — |
| 1992-09-17 | $19.44 | $34.88 | 142,400 | — | — |
| 1992-09-16 | $19.50 | $35.00 | 239,800 | — | — |
| 1992-09-15 | $19.31 | $34.66 | 223,600 | — | — |
| 1992-09-14 | $19.56 | $35.11 | 406,000 | — | — |
| 1992-09-11 | $19.56 | $35.11 | 187,800 | — | — |
| 1992-09-10 | $19.63 | $35.22 | 1,328,400 | — | — |
| 1992-09-09 | $19.75 | $35.44 | 325,000 | — | — |
| 1992-09-08 | $19.81 | $35.56 | 279,800 | — | — |
| 1992-09-04 | $20.00 | $35.89 | 140,000 | — | — |
| 1992-09-03 | $19.81 | $35.56 | 205,600 | — | — |
| 1992-09-02 | $19.94 | $35.78 | 194,400 | — | — |
| 1992-09-01 | $19.81 | $35.56 | 153,600 | — | — |
| 1992-08-31 | $19.88 | $35.67 | 178,400 | — | — |
| 1992-08-28 | $19.94 | $35.78 | 108,400 | — | — |
| 1992-08-27 | $19.94 | $35.78 | 220,400 | — | — |
| 1992-08-26 | $20.00 | $35.89 | 302,400 | — | — |
| 1992-08-25 | $19.94 | $35.78 | 737,800 | — | — |
| 1992-08-24 | $19.94 | $35.78 | 793,400 | — | — |
| 1992-08-21 | $20.50 | $36.26 | 717,800 | — | — |
| 1992-08-20 | $20.31 | $35.92 | 173,600 | — | — |
| 1992-08-19 | $20.31 | $35.92 | 266,000 | — | — |
| 1992-08-18 | $20.31 | $35.92 | 271,000 | — | — |
| 1992-08-17 | $20.13 | $35.59 | 278,800 | — | — |
| 1992-08-14 | $20.13 | $35.59 | 331,000 | — | — |
| 1992-08-13 | $20.00 | $35.37 | 346,000 | — | — |
| 1992-08-12 | $20.06 | $35.48 | 257,600 | — | — |
| 1992-08-11 | $20.13 | $35.59 | 334,800 | — | — |
| 1992-08-10 | $20.13 | $35.59 | 352,200 | — | — |
| 1992-08-07 | $20.13 | $35.59 | 423,400 | — | — |
| 1992-08-06 | $20.06 | $35.48 | 186,800 | — | — |
| 1992-08-05 | $20.13 | $35.59 | 135,600 | — | — |
| 1992-08-04 | $20.19 | $35.70 | 247,600 | — | — |
| 1992-08-03 | $20.13 | $35.59 | 431,600 | — | — |
| 1992-07-31 | $20.25 | $35.81 | 262,400 | — | — |
| 1992-07-30 | $20.13 | $35.59 | 308,200 | — | — |
| 1992-07-29 | $20.13 | $35.59 | 397,000 | — | — |
| 1992-07-28 | $19.94 | $35.26 | 260,200 | — | — |
| 1992-07-27 | $19.56 | $34.60 | 276,400 | — | — |
| 1992-07-24 | $19.56 | $34.60 | 278,000 | — | — |
| 1992-07-23 | $19.38 | $34.27 | 261,000 | — | — |
| 1992-07-22 | $19.38 | $34.27 | 225,000 | — | — |
| 1992-07-21 | $19.38 | $34.27 | 346,400 | — | — |
| 1992-07-20 | $19.50 | $34.49 | 856,000 | — | — |
| 1992-07-17 | $19.63 | $34.71 | 426,400 | — | — |
| 1992-07-16 | $19.56 | $34.60 | 315,200 | — | — |
| 1992-07-15 | $19.75 | $34.93 | 278,400 | — | — |
| 1992-07-14 | $19.75 | $34.93 | 215,800 | — | — |
| 1992-07-13 | $19.94 | $35.26 | 152,600 | — | — |
| 1992-07-10 | $19.75 | $34.93 | 143,200 | — | — |
| 1992-07-09 | $19.69 | $34.82 | 227,600 | — | — |
| 1992-07-08 | $19.56 | $34.60 | 267,200 | — | — |
| 1992-07-07 | $19.38 | $34.27 | 1,135,200 | — | — |
| 1992-07-06 | $19.38 | $34.27 | 271,000 | — | — |
| 1992-07-02 | $19.19 | $33.93 | 334,000 | — | — |
| 1992-07-01 | $19.25 | $34.05 | 207,800 | — | — |
| 1992-06-30 | $19.13 | $33.82 | 187,400 | — | — |
| 1992-06-29 | $19.13 | $33.82 | 168,400 | — | — |
| 1992-06-26 | $19.13 | $33.82 | 137,400 | — | — |
| 1992-06-25 | $19.00 | $33.60 | 176,000 | — | — |
| 1992-06-24 | $19.06 | $33.71 | 287,800 | — | — |
| 1992-06-23 | $19.13 | $33.82 | 168,800 | — | — |
| 1992-06-22 | $19.06 | $33.71 | 216,800 | — | — |
| 1992-06-19 | $19.13 | $33.82 | 649,800 | — | — |
| 1992-06-18 | $19.00 | $33.60 | 396,400 | — | — |
| 1992-06-17 | $18.88 | $33.38 | 198,200 | — | — |
| 1992-06-16 | $18.88 | $33.38 | 163,200 | — | — |
| 1992-06-15 | $18.88 | $33.38 | 179,200 | — | — |
| 1992-06-12 | $18.88 | $33.38 | 131,600 | — | — |
| 1992-06-11 | $18.81 | $33.27 | 136,200 | — | — |
| 1992-06-10 | $18.75 | $33.16 | 211,400 | — | — |
| 1992-06-09 | $18.75 | $33.16 | 207,600 | — | — |
| 1992-06-08 | $18.69 | $33.05 | 182,200 | — | — |
| 1992-06-05 | $18.81 | $33.27 | 203,000 | — | — |
| 1992-06-04 | $18.44 | $32.61 | 179,400 | — | — |
| 1992-06-03 | $18.69 | $33.05 | 171,400 | — | — |
| 1992-06-02 | $18.50 | $32.72 | 170,000 | — | — |
| 1992-06-01 | $18.50 | $32.72 | 359,000 | — | — |
| 1992-05-29 | $18.44 | $32.61 | 255,600 | — | — |
| 1992-05-28 | $18.69 | $33.05 | 446,200 | — | — |
| 1992-05-27 | $18.56 | $32.83 | 156,800 | — | — |
| 1992-05-26 | $18.56 | $32.83 | 536,800 | — | — |
| 1992-05-22 | $18.63 | $32.94 | 607,600 | — | — |
| 1992-05-21 | $19.00 | $33.08 | 1,408,600 | — | — |
| 1992-05-20 | $19.31 | $33.62 | 315,400 | — | — |
| 1992-05-19 | $19.38 | $33.73 | 233,600 | — | — |
| 1992-05-18 | $18.94 | $32.97 | 465,000 | — | — |
| 1992-05-15 | $18.94 | $32.97 | 261,600 | — | — |
| 1992-05-14 | $18.94 | $32.97 | 385,000 | — | — |
| 1992-05-13 | $19.00 | $33.08 | 337,400 | — | — |
| 1992-05-12 | $18.81 | $32.75 | 535,800 | — | — |
| 1992-05-11 | $19.06 | $33.19 | 276,600 | — | — |
| 1992-05-08 | $18.88 | $32.86 | 341,400 | — | — |
| 1992-05-07 | $18.81 | $32.75 | 219,000 | — | — |
| 1992-05-06 | $18.81 | $32.75 | 153,200 | — | — |
| 1992-05-05 | $18.69 | $32.53 | 311,200 | — | — |
| 1992-05-04 | $18.56 | $32.32 | 337,200 | — | — |
| 1992-05-01 | $18.38 | $31.99 | 252,000 | — | — |
| 1992-04-30 | $18.38 | $31.99 | 434,000 | — | — |
| 1992-04-29 | $18.56 | $32.32 | 177,000 | — | — |
| 1992-04-28 | $18.31 | $31.88 | 284,400 | — | — |
| 1992-04-27 | $18.25 | $31.77 | 141,000 | — | — |
| 1992-04-24 | $18.19 | $31.66 | 327,800 | — | — |
| 1992-04-23 | $18.25 | $31.77 | 240,600 | — | — |
| 1992-04-22 | $18.19 | $31.66 | 362,200 | — | — |
| 1992-04-21 | $18.25 | $31.77 | 252,200 | — | — |
| 1992-04-20 | $18.13 | $31.55 | 473,000 | — | — |
| 1992-04-16 | $18.19 | $31.66 | 1,063,000 | — | — |
| 1992-04-15 | $18.06 | $31.45 | 348,600 | — | — |
| 1992-04-14 | $17.75 | $30.90 | 443,200 | — | — |
| 1992-04-13 | $17.63 | $30.68 | 210,800 | — | — |
| 1992-04-10 | $17.50 | $30.47 | 401,400 | — | — |
| 1992-04-09 | $17.56 | $30.57 | 437,200 | — | — |
| 1992-04-08 | $17.19 | $29.92 | 556,800 | — | — |
| 1992-04-07 | $17.31 | $30.14 | 272,200 | — | — |
| 1992-04-06 | $17.38 | $30.25 | 184,600 | — | — |
| 1992-04-03 | $17.50 | $30.47 | 402,400 | — | — |
| 1992-04-02 | $17.56 | $30.57 | 277,600 | — | — |
| 1992-04-01 | $17.63 | $30.68 | 209,600 | — | — |
| 1992-03-31 | $17.69 | $30.79 | 260,200 | — | — |
| 1992-03-30 | $17.44 | $30.36 | 176,200 | — | — |
| 1992-03-27 | $17.38 | $30.25 | 143,800 | — | — |
| 1992-03-26 | $17.44 | $30.36 | 416,000 | — | — |
| 1992-03-25 | $17.50 | $30.47 | 487,200 | — | — |
| 1992-03-24 | $17.69 | $30.79 | 388,000 | — | — |
| 1992-03-23 | $17.69 | $30.79 | 290,200 | — | — |
| 1992-03-20 | $18.00 | $31.34 | 961,600 | — | — |
| 1992-03-19 | $17.63 | $30.68 | 411,400 | — | — |
| 1992-03-18 | $17.69 | $30.79 | 506,200 | — | — |
| 1992-03-17 | $17.69 | $30.79 | 1,028,000 | — | — |
| 1992-03-16 | $17.44 | $30.36 | 220,800 | — | — |
| 1992-03-13 | $17.31 | $30.14 | 180,200 | — | — |
| 1992-03-12 | $17.19 | $29.92 | 404,000 | — | — |
| 1992-03-11 | $17.25 | $30.03 | 519,200 | — | — |
| 1992-03-10 | $17.56 | $30.57 | 271,600 | — | — |
| 1992-03-09 | $17.56 | $30.57 | 320,000 | — | — |
| 1992-03-06 | $17.25 | $30.03 | 342,800 | — | — |
| 1992-03-05 | $17.31 | $30.14 | 876,600 | — | — |
| 1992-03-04 | $17.31 | $30.14 | 668,800 | — | — |
| 1992-03-03 | $17.63 | $30.68 | 283,400 | — | — |
| 1992-03-02 | $17.69 | $30.79 | 323,600 | — | — |
| 1992-02-28 | $17.75 | $30.90 | 1,176,000 | — | — |
| 1992-02-27 | $18.00 | $31.34 | 937,800 | — | — |
| 1992-02-26 | $18.19 | $31.66 | 579,800 | — | — |
| 1992-02-25 | $18.19 | $31.66 | 314,400 | — | — |
| 1992-02-24 | $18.13 | $31.04 | 1,047,400 | — | — |
| 1992-02-21 | $18.31 | $31.36 | 454,200 | — | — |
| 1992-02-20 | $18.50 | $31.68 | 493,400 | — | — |
| 1992-02-19 | $18.50 | $31.68 | 942,800 | — | — |
| 1992-02-18 | $18.50 | $31.68 | 243,200 | — | — |
| 1992-02-14 | $18.50 | $31.68 | 391,600 | — | — |
| 1992-02-13 | $18.50 | $31.68 | 256,600 | — | — |
| 1992-02-12 | $18.69 | $32.00 | 308,000 | — | — |
| 1992-02-11 | $18.75 | $32.11 | 268,400 | — | — |
| 1992-02-10 | $18.50 | $31.68 | 283,800 | — | — |
| 1992-02-07 | $18.19 | $31.14 | 353,600 | — | — |
| 1992-02-06 | $18.25 | $31.25 | 321,400 | — | — |
| 1992-02-05 | $18.50 | $31.68 | 379,800 | — | — |
| 1992-02-04 | $18.50 | $31.68 | 194,800 | — | — |
| 1992-02-03 | $18.44 | $31.57 | 240,600 | — | — |
| 1992-01-31 | $18.50 | $31.68 | 292,000 | — | — |
| 1992-01-30 | $18.69 | $32.00 | 268,400 | — | — |
| 1992-01-29 | $18.69 | $32.00 | 833,200 | — | — |
| 1992-01-28 | $18.63 | $31.89 | 491,600 | — | — |
| 1992-01-27 | $18.81 | $32.21 | 548,200 | — | — |
| 1992-01-24 | $18.69 | $32.00 | 238,000 | — | — |
| 1992-01-23 | $18.33 | $31.39 | 396,600 | — | — |
| 1992-01-22 | $18.42 | $31.54 | 488,700 | — | — |
| 1992-01-21 | $17.96 | $30.75 | 924,000 | — | — |
| 1992-01-20 | $18.04 | $30.89 | 318,000 | — | — |
| 1992-01-17 | $18.08 | $30.96 | 615,600 | — | — |
| 1992-01-16 | $18.21 | $31.18 | 809,400 | — | — |
| 1992-01-15 | $18.42 | $31.54 | 415,800 | — | — |
| 1992-01-14 | $18.58 | $31.82 | 480,000 | — | — |
| 1992-01-13 | $18.58 | $31.82 | 420,900 | — | — |
| 1992-01-10 | $18.71 | $32.03 | 258,000 | — | — |
| 1992-01-09 | $18.71 | $32.03 | 533,100 | — | — |
| 1992-01-08 | $18.92 | $32.39 | 574,800 | — | — |
| 1992-01-07 | $18.88 | $32.32 | 711,600 | — | — |
| 1992-01-06 | $19.08 | $32.68 | 296,700 | — | — |
| 1992-01-03 | $19.00 | $32.53 | 568,500 | — | — |
| 1992-01-02 | $19.00 | $32.53 | 340,800 | — | — |