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
- 1989-10-06 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 | $23.63 | $23.63 | 34,700 | — | — |
| 1992-12-30 | $23.75 | $23.75 | 85,500 | — | — |
| 1992-12-29 | $24.00 | $24.00 | 125,500 | — | — |
| 1992-12-28 | $23.75 | $23.75 | 145,300 | — | — |
| 1992-12-24 | $22.50 | $22.50 | 163,900 | — | — |
| 1992-12-23 | $22.25 | $22.25 | 49,600 | — | — |
| 1992-12-22 | $21.88 | $21.88 | 338,900 | — | — |
| 1992-12-21 | $21.50 | $21.50 | 236,100 | — | — |
| 1992-12-18 | $21.50 | $21.50 | 343,700 | — | — |
| 1992-12-17 | $21.00 | $21.00 | 58,100 | — | — |
| 1992-12-16 | $21.00 | $21.00 | 67,900 | — | — |
| 1992-12-15 | $21.00 | $21.00 | 133,200 | — | — |
| 1992-12-14 | $21.00 | $21.00 | 67,400 | — | — |
| 1992-12-11 | $20.50 | $20.50 | 40,500 | — | — |
| 1992-12-10 | $20.50 | $20.50 | 45,100 | — | — |
| 1992-12-09 | $20.75 | $20.75 | 161,600 | — | — |
| 1992-12-08 | $21.00 | $21.00 | 424,800 | — | — |
| 1992-12-07 | $21.75 | $21.75 | 166,300 | — | — |
| 1992-12-04 | $20.25 | $20.25 | 127,900 | — | — |
| 1992-12-03 | $20.00 | $20.00 | 170,700 | — | — |
| 1992-12-02 | $19.00 | $19.00 | 161,400 | — | — |
| 1992-12-01 | $19.50 | $19.50 | 85,000 | — | — |
| 1992-11-30 | $20.25 | $20.25 | 112,000 | — | — |
| 1992-11-27 | $20.25 | $20.25 | 30,800 | — | — |
| 1992-11-25 | $20.00 | $20.00 | 124,100 | — | — |
| 1992-11-24 | $20.00 | $20.00 | 313,100 | — | — |
| 1992-11-23 | $20.75 | $20.75 | 120,300 | — | — |
| 1992-11-20 | $20.75 | $20.75 | 96,400 | — | — |
| 1992-11-19 | $20.25 | $20.25 | 100,000 | — | — |
| 1992-11-18 | $20.50 | $20.50 | 63,500 | — | — |
| 1992-11-17 | $20.50 | $20.50 | 228,600 | — | — |
| 1992-11-16 | $21.38 | $21.38 | 326,500 | — | — |
| 1992-11-13 | $20.88 | $20.88 | 400,100 | — | — |
| 1992-11-12 | $20.00 | $20.00 | 236,300 | — | — |
| 1992-11-11 | $20.25 | $20.25 | 319,500 | — | — |
| 1992-11-10 | $20.00 | $20.00 | 574,400 | — | — |
| 1992-11-09 | $18.25 | $18.25 | 429,900 | — | — |
| 1992-11-06 | $18.00 | $18.00 | 153,200 | — | — |
| 1992-11-05 | $16.75 | $16.75 | 33,300 | — | — |
| 1992-11-04 | $16.75 | $16.75 | 69,500 | — | — |
| 1992-11-03 | $16.75 | $16.75 | 72,900 | — | — |
| 1992-11-02 | $17.25 | $17.25 | 13,700 | — | — |
| 1992-10-30 | $17.25 | $17.25 | 30,700 | — | — |
| 1992-10-29 | $16.75 | $16.75 | 16,600 | — | — |
| 1992-10-28 | $17.25 | $17.25 | 106,000 | — | — |
| 1992-10-27 | $17.75 | $17.75 | 193,000 | — | — |
| 1992-10-26 | $17.50 | $17.50 | 212,600 | — | — |
| 1992-10-23 | $16.25 | $16.25 | 42,700 | — | — |
| 1992-10-22 | $17.00 | $17.00 | 89,800 | — | — |
| 1992-10-21 | $16.75 | $16.75 | 235,000 | — | — |
| 1992-10-20 | $16.75 | $16.75 | 88,800 | — | — |
| 1992-10-19 | $16.50 | $16.50 | 106,800 | — | — |
| 1992-10-16 | $16.25 | $16.25 | 45,100 | — | — |
| 1992-10-15 | $16.25 | $16.25 | 133,800 | — | — |
| 1992-10-14 | $16.25 | $16.25 | 204,100 | — | — |
| 1992-10-13 | $15.13 | $15.13 | 28,800 | — | — |
| 1992-10-12 | $15.25 | $15.25 | 18,600 | — | — |
| 1992-10-09 | $15.25 | $15.25 | 34,600 | — | — |
| 1992-10-08 | $15.50 | $15.50 | 113,100 | — | — |
| 1992-10-07 | $14.88 | $14.88 | 93,900 | — | — |
| 1992-10-06 | $15.25 | $15.25 | 33,000 | — | — |
| 1992-10-05 | $15.25 | $15.25 | 48,600 | — | — |
| 1992-10-02 | $15.00 | $15.00 | 114,400 | — | — |
| 1992-10-01 | $15.25 | $15.25 | 75,200 | — | — |
| 1992-09-30 | $14.25 | $14.25 | 42,400 | — | — |
| 1992-09-29 | $14.00 | $14.00 | 19,900 | — | — |
| 1992-09-28 | $14.00 | $14.00 | 23,700 | — | — |
| 1992-09-25 | $14.25 | $14.25 | 44,300 | — | — |
| 1992-09-24 | $14.25 | $14.25 | 15,700 | — | — |
| 1992-09-23 | $14.75 | $14.75 | 99,100 | — | — |
| 1992-09-22 | $14.50 | $14.50 | 50,700 | — | — |
| 1992-09-21 | $14.38 | $14.38 | 12,000 | — | — |
| 1992-09-18 | $14.25 | $14.25 | 32,800 | — | — |
| 1992-09-17 | $14.25 | $14.25 | 23,700 | — | — |
| 1992-09-16 | $14.38 | $14.38 | 25,300 | — | — |
| 1992-09-15 | $14.38 | $14.38 | 25,700 | — | — |
| 1992-09-14 | $14.25 | $14.25 | 56,600 | — | — |
| 1992-09-11 | $14.25 | $14.25 | 53,700 | — | — |
| 1992-09-10 | $14.00 | $14.00 | 55,300 | — | — |
| 1992-09-09 | $14.25 | $14.25 | 9,100 | — | — |
| 1992-09-08 | $14.00 | $14.00 | 11,800 | — | — |
| 1992-09-04 | $14.00 | $14.00 | 62,300 | — | — |
| 1992-09-03 | $14.00 | $14.00 | 47,100 | — | — |
| 1992-09-02 | $14.00 | $14.00 | 22,200 | — | — |
| 1992-09-01 | $14.00 | $14.00 | 18,300 | — | — |
| 1992-08-31 | $13.50 | $13.50 | 35,400 | — | — |
| 1992-08-28 | $14.00 | $14.00 | 12,000 | — | — |
| 1992-08-27 | $14.50 | $14.50 | 58,800 | — | — |
| 1992-08-26 | $14.00 | $14.00 | 17,000 | — | — |
| 1992-08-25 | $13.50 | $13.50 | 4,100 | — | — |
| 1992-08-24 | $13.50 | $13.50 | 13,600 | — | — |
| 1992-08-21 | $13.75 | $13.75 | 25,300 | — | — |
| 1992-08-20 | $14.50 | $14.50 | 9,500 | — | — |
| 1992-08-19 | $14.00 | $14.00 | 20,800 | — | — |
| 1992-08-18 | $14.25 | $14.25 | 20,400 | — | — |
| 1992-08-17 | $14.25 | $14.25 | 12,100 | — | — |
| 1992-08-14 | $14.50 | $14.50 | 11,300 | — | — |
| 1992-08-13 | $14.25 | $14.25 | 10,200 | — | — |
| 1992-08-12 | $14.25 | $14.25 | 34,600 | — | — |
| 1992-08-11 | $14.50 | $14.50 | 20,300 | — | — |
| 1992-08-10 | $14.50 | $14.50 | 24,000 | — | — |
| 1992-08-07 | $15.00 | $15.00 | 21,300 | — | — |
| 1992-08-06 | $14.75 | $14.75 | 31,200 | — | — |
| 1992-08-05 | $14.00 | $14.00 | 81,500 | — | — |
| 1992-08-04 | $15.50 | $15.50 | 49,800 | — | — |
| 1992-08-03 | $15.00 | $15.00 | 54,000 | — | — |
| 1992-07-31 | $14.75 | $14.75 | 63,300 | — | — |
| 1992-07-30 | $15.25 | $15.25 | 502,300 | — | — |
| 1992-07-29 | $14.75 | $14.75 | 91,900 | — | — |
| 1992-07-28 | $14.25 | $14.25 | 47,300 | — | — |
| 1992-07-27 | $14.13 | $14.13 | 48,100 | — | — |
| 1992-07-24 | $14.25 | $14.25 | 109,400 | — | — |
| 1992-07-23 | $13.00 | $13.00 | 135,000 | — | — |
| 1992-07-22 | $12.75 | $12.75 | 50,200 | — | — |
| 1992-07-21 | $14.00 | $14.00 | 115,100 | — | — |
| 1992-07-20 | $14.00 | $14.00 | 33,900 | — | — |
| 1992-07-17 | $13.75 | $13.75 | 19,400 | — | — |
| 1992-07-16 | $14.00 | $14.00 | 30,900 | — | — |
| 1992-07-15 | $13.00 | $13.00 | 13,300 | — | — |
| 1992-07-14 | $13.75 | $13.75 | 60,100 | — | — |
| 1992-07-13 | $12.75 | $12.75 | 155,200 | — | — |
| 1992-07-10 | $13.50 | $13.50 | 15,000 | — | — |
| 1992-07-09 | $13.50 | $13.50 | 18,600 | — | — |
| 1992-07-08 | $12.50 | $12.50 | 21,200 | — | — |
| 1992-07-07 | $13.00 | $13.00 | 29,700 | — | — |
| 1992-07-06 | $13.50 | $13.50 | 29,100 | — | — |
| 1992-07-02 | $13.88 | $13.88 | 75,000 | — | — |
| 1992-07-01 | $13.50 | $13.50 | 74,500 | — | — |
| 1992-06-30 | $13.25 | $13.25 | 86,500 | — | — |
| 1992-06-29 | $13.00 | $13.00 | 29,500 | — | — |
| 1992-06-26 | $13.63 | $13.63 | 26,600 | — | — |
| 1992-06-25 | $13.63 | $13.63 | 31,900 | — | — |
| 1992-06-24 | $13.75 | $13.75 | 77,500 | — | — |
| 1992-06-23 | $12.75 | $12.75 | 14,600 | — | — |
| 1992-06-22 | $13.00 | $13.00 | 39,700 | — | — |
| 1992-06-19 | $13.75 | $13.75 | 11,400 | — | — |
| 1992-06-18 | $14.25 | $14.25 | 49,000 | — | — |
| 1992-06-17 | $13.75 | $13.75 | 44,000 | — | — |
| 1992-06-16 | $14.00 | $14.00 | 26,700 | — | — |
| 1992-06-15 | $14.25 | $14.25 | 80,200 | — | — |
| 1992-06-12 | $14.25 | $14.25 | 48,900 | — | — |
| 1992-06-11 | $13.75 | $13.75 | 73,800 | — | — |
| 1992-06-10 | $14.50 | $14.50 | 62,200 | — | — |
| 1992-06-09 | $13.25 | $13.25 | 58,600 | — | — |
| 1992-06-08 | $14.00 | $14.00 | 17,800 | — | — |
| 1992-06-05 | $13.50 | $13.50 | 51,800 | — | — |
| 1992-06-04 | $14.38 | $14.38 | 159,200 | — | — |
| 1992-06-03 | $14.00 | $14.00 | 66,300 | — | — |
| 1992-06-02 | $13.75 | $13.75 | 77,600 | — | — |
| 1992-06-01 | $13.50 | $13.50 | 99,400 | — | — |
| 1992-05-29 | $13.50 | $13.50 | 53,400 | — | — |
| 1992-05-28 | $13.50 | $13.50 | 112,200 | — | — |
| 1992-05-27 | $13.25 | $13.25 | 50,200 | — | — |
| 1992-05-26 | $12.63 | $12.63 | 28,600 | — | — |
| 1992-05-22 | $13.00 | $13.00 | 94,300 | — | — |
| 1992-05-21 | $12.50 | $12.50 | 53,800 | — | — |
| 1992-05-20 | $12.75 | $12.75 | 31,800 | — | — |
| 1992-05-19 | $12.25 | $12.25 | 18,400 | — | — |
| 1992-05-18 | $12.50 | $12.50 | 25,500 | — | — |
| 1992-05-15 | $13.25 | $13.25 | 82,600 | — | — |
| 1992-05-14 | $13.25 | $13.25 | 196,700 | — | — |
| 1992-05-13 | $12.25 | $12.25 | 86,700 | — | — |
| 1992-05-12 | $12.50 | $12.50 | 70,800 | — | — |
| 1992-05-11 | $12.00 | $12.00 | 78,600 | — | — |
| 1992-05-08 | $12.25 | $12.25 | 102,700 | — | — |
| 1992-05-07 | $12.00 | $12.00 | 101,200 | — | — |
| 1992-05-06 | $13.00 | $13.00 | 104,800 | — | — |
| 1992-05-05 | $13.00 | $13.00 | 157,700 | — | — |
| 1992-05-04 | $12.25 | $12.25 | 26,300 | — | — |
| 1992-05-01 | $12.00 | $12.00 | 56,500 | — | — |
| 1992-04-30 | $12.75 | $12.75 | 86,600 | — | — |
| 1992-04-29 | $12.00 | $12.00 | 32,300 | — | — |
| 1992-04-28 | $11.75 | $11.75 | 20,600 | — | — |
| 1992-04-27 | $11.75 | $11.75 | 37,000 | — | — |
| 1992-04-24 | $12.00 | $12.00 | 27,900 | — | — |
| 1992-04-23 | $11.75 | $11.75 | 32,000 | — | — |
| 1992-04-22 | $11.25 | $11.25 | 106,600 | — | — |
| 1992-04-21 | $12.38 | $12.38 | 98,100 | — | — |
| 1992-04-20 | $12.25 | $12.25 | 42,500 | — | — |
| 1992-04-16 | $12.75 | $12.75 | 73,800 | — | — |
| 1992-04-15 | $13.00 | $13.00 | 75,500 | — | — |
| 1992-04-14 | $13.00 | $13.00 | 144,900 | — | — |
| 1992-04-13 | $12.75 | $12.75 | 80,300 | — | — |
| 1992-04-10 | $12.50 | $12.50 | 208,200 | — | — |
| 1992-04-09 | $12.50 | $12.50 | 620,300 | — | — |
| 1992-04-08 | $11.75 | $11.75 | 222,000 | — | — |
| 1992-04-07 | $11.75 | $11.75 | 101,300 | — | — |
| 1992-04-06 | $12.00 | $12.00 | 79,200 | — | — |
| 1992-04-03 | $12.00 | $12.00 | 168,400 | — | — |
| 1992-04-02 | $11.63 | $11.63 | 91,600 | — | — |
| 1992-04-01 | $12.50 | $12.50 | 52,200 | — | — |
| 1992-03-31 | $12.67 | $12.67 | 98,100 | — | — |
| 1992-03-30 | $13.00 | $13.00 | 95,850 | — | — |
| 1992-03-27 | $12.67 | $12.67 | 127,650 | — | — |
| 1992-03-26 | $12.67 | $12.67 | 220,950 | — | — |
| 1992-03-25 | $13.67 | $13.67 | 43,800 | — | — |
| 1992-03-24 | $13.42 | $13.42 | 163,500 | — | — |
| 1992-03-23 | $14.00 | $14.00 | 403,500 | — | — |
| 1992-03-20 | $14.50 | $14.50 | 1,201,350 | — | — |
| 1992-03-19 | $13.00 | $13.00 | 386,250 | — | — |
| 1992-03-18 | $14.67 | $14.67 | 195,000 | — | — |
| 1992-03-17 | $16.00 | $16.00 | 18,300 | — | — |
| 1992-03-16 | $15.83 | $15.83 | 49,500 | — | — |
| 1992-03-13 | $16.00 | $16.00 | 84,450 | — | — |
| 1992-03-12 | $15.67 | $15.67 | 68,250 | — | — |
| 1992-03-11 | $15.83 | $15.83 | 82,200 | — | — |
| 1992-03-10 | $16.50 | $16.50 | 166,200 | — | — |
| 1992-03-09 | $16.00 | $16.00 | 107,400 | — | — |
| 1992-03-06 | $15.67 | $15.67 | 125,250 | — | — |
| 1992-03-05 | $16.00 | $16.00 | 115,350 | — | — |
| 1992-03-04 | $15.67 | $15.67 | 37,950 | — | — |
| 1992-03-03 | $16.00 | $16.00 | 395,700 | — | — |
| 1992-03-02 | $15.67 | $15.67 | 56,850 | — | — |
| 1992-02-28 | $16.00 | $16.00 | 83,850 | — | — |
| 1992-02-27 | $16.50 | $16.50 | 120,600 | — | — |
| 1992-02-26 | $16.17 | $16.17 | 120,450 | — | — |
| 1992-02-25 | $15.83 | $15.83 | 82,800 | — | — |
| 1992-02-24 | $15.67 | $15.67 | 110,700 | — | — |
| 1992-02-21 | $16.83 | $16.83 | 320,400 | — | — |
| 1992-02-20 | $15.67 | $15.67 | 571,500 | — | — |
| 1992-02-19 | $14.67 | $14.67 | 324,900 | — | — |
| 1992-02-18 | $15.50 | $15.50 | 103,200 | — | — |
| 1992-02-14 | $16.00 | $16.00 | 46,800 | — | — |
| 1992-02-13 | $16.00 | $16.00 | 138,600 | — | — |
| 1992-02-12 | $16.67 | $16.67 | 41,700 | — | — |
| 1992-02-11 | $16.75 | $16.75 | 163,050 | — | — |
| 1992-02-10 | $18.00 | $18.00 | 119,400 | — | — |
| 1992-02-07 | $17.42 | $17.42 | 42,300 | — | — |
| 1992-02-06 | $17.33 | $17.33 | 105,300 | — | — |
| 1992-02-05 | $17.33 | $17.33 | 106,500 | — | — |
| 1992-02-04 | $17.67 | $17.67 | 154,200 | — | — |
| 1992-02-03 | $16.17 | $16.17 | 80,550 | — | — |
| 1992-01-31 | $16.50 | $16.50 | 254,100 | — | — |
| 1992-01-30 | $15.67 | $15.67 | 394,200 | — | — |
| 1992-01-29 | $16.00 | $16.00 | 289,350 | — | — |
| 1992-01-28 | $16.58 | $16.58 | 1,060,200 | — | — |
| 1992-01-27 | $16.33 | $16.33 | 1,574,700 | — | — |
| 1992-01-24 | $17.83 | $17.83 | 318,600 | — | — |
| 1992-01-23 | $18.00 | $18.00 | 528,450 | — | — |
| 1992-01-22 | $18.17 | $18.17 | 72,000 | — | — |
| 1992-01-21 | $17.50 | $17.50 | 89,850 | — | — |
| 1992-01-20 | $18.00 | $18.00 | 36,150 | — | — |
| 1992-01-17 | $18.50 | $18.50 | 108,150 | — | — |
| 1992-01-16 | $19.33 | $19.33 | 204,000 | — | — |
| 1992-01-15 | $17.92 | $17.92 | 128,700 | — | — |
| 1992-01-14 | $17.33 | $17.33 | 172,500 | — | — |
| 1992-01-13 | $17.00 | $17.00 | 180,300 | — | — |
| 1992-01-10 | $18.17 | $18.17 | 77,550 | — | — |
| 1992-01-09 | $18.17 | $18.17 | 150,000 | — | — |
| 1992-01-08 | $18.33 | $18.33 | 62,100 | — | — |
| 1992-01-07 | $18.50 | $18.50 | 182,400 | — | — |
| 1992-01-06 | $18.75 | $18.75 | 239,250 | — | — |
| 1992-01-03 | $18.33 | $18.33 | 73,500 | — | — |
| 1992-01-02 | $18.00 | $18.00 | 29,100 | — | — |