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 | $37.38 | $45.11 | 54,284 | — | — |
| 1992-12-30 | $37.68 | $45.47 | 77,298 | — | — |
| 1992-12-29 | $37.48 | $45.23 | 113,571 | — | — |
| 1992-12-28 | $37.28 | $44.99 | 64,165 | — | — |
| 1992-12-24 | $37.48 | $45.23 | 93,433 | — | — |
| 1992-12-23 | $37.58 | $45.35 | 104,816 | — | — |
| 1992-12-22 | $38.08 | $45.96 | 134,709 | — | — |
| 1992-12-21 | $38.68 | $46.68 | 92,683 | — | — |
| 1992-12-18 | $38.98 | $47.04 | 364,103 | — | — |
| 1992-12-17 | $38.28 | $46.20 | 194,497 | — | — |
| 1992-12-16 | $37.78 | $45.59 | 189,869 | — | — |
| 1992-12-15 | $37.58 | $45.35 | 103,064 | — | — |
| 1992-12-14 | $37.48 | $45.23 | 115,322 | — | — |
| 1992-12-11 | $37.58 | $45.35 | 71,920 | — | — |
| 1992-12-10 | $37.78 | $45.59 | 80,300 | — | — |
| 1992-12-09 | $37.68 | $45.47 | 58,161 | — | — |
| 1992-12-08 | $37.58 | $45.35 | 242,652 | — | — |
| 1992-12-07 | $37.08 | $44.75 | 198,624 | — | — |
| 1992-12-04 | $36.88 | $44.51 | 90,432 | — | — |
| 1992-12-03 | $36.98 | $44.63 | 56,785 | — | — |
| 1992-12-02 | $36.78 | $44.39 | 184,490 | — | — |
| 1992-12-01 | $36.98 | $44.63 | 97,561 | — | — |
| 1992-11-30 | $37.08 | $44.75 | 83,927 | — | — |
| 1992-11-27 | $37.18 | $44.87 | 46,029 | — | — |
| 1992-11-25 | $36.68 | $44.27 | 87,179 | — | — |
| 1992-11-24 | $36.68 | $44.27 | 105,941 | — | — |
| 1992-11-23 | $36.28 | $43.79 | 59,537 | — | — |
| 1992-11-20 | $36.58 | $44.15 | 132,833 | — | — |
| 1992-11-19 | $36.48 | $44.03 | 150,469 | — | — |
| 1992-11-18 | $35.98 | $43.42 | 189,869 | — | — |
| 1992-11-17 | $35.48 | $42.82 | 63,164 | — | — |
| 1992-11-16 | $35.48 | $42.48 | 131,457 | — | — |
| 1992-11-13 | $35.38 | $42.36 | 130,206 | — | — |
| 1992-11-12 | $35.18 | $42.12 | 205,003 | — | — |
| 1992-11-11 | $34.88 | $41.76 | 203,127 | — | — |
| 1992-11-10 | $34.58 | $41.41 | 96,560 | — | — |
| 1992-11-09 | $34.48 | $41.29 | 129,206 | — | — |
| 1992-11-06 | $34.48 | $41.29 | 62,539 | — | — |
| 1992-11-05 | $34.58 | $41.41 | 92,183 | — | — |
| 1992-11-04 | $34.48 | $41.29 | 86,054 | — | — |
| 1992-11-03 | $34.48 | $41.29 | 80,926 | — | — |
| 1992-11-02 | $34.38 | $41.17 | 115,072 | — | — |
| 1992-10-30 | $33.58 | $40.21 | 109,819 | — | — |
| 1992-10-29 | $33.78 | $40.45 | 74,797 | — | — |
| 1992-10-28 | $34.08 | $40.81 | 50,907 | — | — |
| 1992-10-27 | $34.18 | $40.93 | 48,155 | — | — |
| 1992-10-26 | $34.18 | $40.93 | 70,669 | — | — |
| 1992-10-23 | $34.18 | $40.93 | 129,706 | — | — |
| 1992-10-22 | $34.18 | $40.93 | 195,622 | — | — |
| 1992-10-21 | $33.78 | $40.45 | 95,935 | — | — |
| 1992-10-20 | $33.78 | $40.45 | 156,598 | — | — |
| 1992-10-19 | $33.58 | $40.21 | 225,766 | — | — |
| 1992-10-16 | $33.58 | $40.21 | 70,044 | — | — |
| 1992-10-15 | $33.28 | $39.85 | 113,571 | — | — |
| 1992-10-14 | $33.08 | $39.61 | 80,425 | — | — |
| 1992-10-13 | $33.18 | $39.73 | 76,798 | — | — |
| 1992-10-12 | $32.78 | $39.25 | 67,042 | — | — |
| 1992-10-09 | $32.48 | $38.89 | 92,183 | — | — |
| 1992-10-08 | $32.78 | $39.25 | 137,711 | — | — |
| 1992-10-07 | $32.48 | $38.89 | 98,562 | — | — |
| 1992-10-06 | $32.38 | $38.77 | 153,596 | — | — |
| 1992-10-05 | $32.68 | $39.13 | 127,455 | — | — |
| 1992-10-02 | $33.28 | $39.85 | 134,334 | — | — |
| 1992-10-01 | $33.68 | $40.33 | 124,078 | — | — |
| 1992-09-30 | $33.38 | $39.97 | 181,739 | — | — |
| 1992-09-29 | $33.78 | $40.45 | 39,650 | — | — |
| 1992-09-28 | $33.58 | $40.21 | 68,668 | — | — |
| 1992-09-25 | $34.08 | $40.81 | 44,653 | — | — |
| 1992-09-24 | $34.18 | $40.93 | 62,289 | — | — |
| 1992-09-23 | $33.88 | $40.57 | 82,552 | — | — |
| 1992-09-22 | $33.58 | $40.21 | 113,071 | — | — |
| 1992-09-21 | $34.08 | $40.81 | 61,789 | — | — |
| 1992-09-18 | $34.38 | $41.17 | 100,188 | — | — |
| 1992-09-17 | $34.38 | $41.17 | 67,417 | — | — |
| 1992-09-16 | $34.58 | $41.41 | 44,153 | — | — |
| 1992-09-15 | $34.38 | $41.17 | 195,622 | — | — |
| 1992-09-14 | $34.18 | $40.93 | 124,453 | — | — |
| 1992-09-11 | $33.68 | $40.33 | 181,238 | — | — |
| 1992-09-10 | $33.68 | $40.33 | 979,237 | — | — |
| 1992-09-09 | $34.18 | $40.93 | 129,206 | — | — |
| 1992-09-08 | $34.58 | $41.41 | 67,042 | — | — |
| 1992-09-04 | $34.88 | $41.76 | 38,774 | — | — |
| 1992-09-03 | $35.18 | $42.12 | 127,079 | — | — |
| 1992-09-02 | $34.78 | $41.64 | 89,181 | — | — |
| 1992-09-01 | $34.68 | $41.53 | 158,224 | — | — |
| 1992-08-31 | $33.88 | $40.57 | 90,432 | — | — |
| 1992-08-28 | $33.98 | $40.69 | 107,942 | — | — |
| 1992-08-27 | $34.08 | $40.81 | 43,027 | — | — |
| 1992-08-26 | $34.18 | $40.93 | 70,544 | — | — |
| 1992-08-25 | $34.38 | $41.17 | 70,544 | — | — |
| 1992-08-24 | $34.48 | $41.29 | 60,163 | — | — |
| 1992-08-21 | $34.38 | $41.17 | 82,301 | — | — |
| 1992-08-20 | $34.68 | $41.53 | 50,907 | — | — |
| 1992-08-19 | $34.78 | $41.64 | 131,457 | — | — |
| 1992-08-18 | $34.88 | $41.76 | 139,837 | — | — |
| 1992-08-17 | $34.78 | $41.31 | 119,950 | — | — |
| 1992-08-14 | $34.48 | $40.95 | 105,191 | — | — |
| 1992-08-13 | $34.58 | $41.07 | 92,058 | — | — |
| 1992-08-12 | $34.68 | $41.19 | 71,420 | — | — |
| 1992-08-11 | $35.08 | $41.67 | 161,726 | — | — |
| 1992-08-10 | $35.18 | $41.78 | 50,907 | — | — |
| 1992-08-07 | $34.98 | $41.55 | 59,912 | — | — |
| 1992-08-06 | $35.08 | $41.67 | 71,044 | — | — |
| 1992-08-05 | $34.38 | $40.83 | 118,824 | — | — |
| 1992-08-04 | $34.38 | $40.83 | 180,113 | — | — |
| 1992-08-03 | $34.88 | $41.43 | 50,907 | — | — |
| 1992-07-31 | $35.08 | $41.67 | 46,279 | — | — |
| 1992-07-30 | $35.38 | $42.02 | 95,560 | — | — |
| 1992-07-29 | $35.48 | $42.14 | 128,956 | — | — |
| 1992-07-28 | $35.08 | $41.67 | 64,415 | — | — |
| 1992-07-27 | $34.88 | $41.43 | 30,894 | — | — |
| 1992-07-24 | $35.08 | $41.67 | 105,441 | — | — |
| 1992-07-23 | $34.88 | $41.43 | 52,033 | — | — |
| 1992-07-22 | $34.58 | $41.07 | 43,277 | — | — |
| 1992-07-21 | $34.68 | $41.19 | 89,306 | — | — |
| 1992-07-20 | $34.98 | $41.55 | 56,285 | — | — |
| 1992-07-17 | $35.08 | $41.67 | 60,788 | — | — |
| 1992-07-16 | $35.38 | $42.02 | 56,535 | — | — |
| 1992-07-15 | $35.38 | $42.02 | 122,201 | — | — |
| 1992-07-14 | $35.08 | $41.67 | 143,089 | — | — |
| 1992-07-13 | $34.98 | $41.55 | 85,428 | — | — |
| 1992-07-10 | $33.98 | $40.36 | 63,415 | — | — |
| 1992-07-09 | $33.88 | $40.24 | 70,919 | — | — |
| 1992-07-08 | $33.88 | $40.24 | 87,430 | — | — |
| 1992-07-07 | $34.08 | $40.48 | 166,104 | — | — |
| 1992-07-06 | $34.58 | $41.07 | 127,705 | — | — |
| 1992-07-02 | $35.28 | $41.90 | 114,196 | — | — |
| 1992-07-01 | $34.78 | $41.31 | 88,806 | — | — |
| 1992-06-30 | $33.98 | $40.36 | 84,428 | — | — |
| 1992-06-29 | $33.98 | $40.36 | 122,201 | — | — |
| 1992-06-26 | $34.38 | $40.83 | 32,645 | — | — |
| 1992-06-25 | $34.18 | $40.60 | 72,170 | — | — |
| 1992-06-24 | $34.18 | $40.60 | 127,205 | — | — |
| 1992-06-23 | $34.78 | $41.31 | 88,931 | — | — |
| 1992-06-22 | $34.18 | $40.60 | 57,036 | — | — |
| 1992-06-19 | $34.58 | $41.07 | 89,681 | — | — |
| 1992-06-18 | $35.08 | $41.67 | 103,690 | — | — |
| 1992-06-17 | $35.08 | $41.67 | 83,552 | — | — |
| 1992-06-16 | $35.08 | $41.67 | 60,913 | — | — |
| 1992-06-15 | $35.28 | $41.90 | 207,755 | — | — |
| 1992-06-12 | $34.98 | $41.55 | 63,790 | — | — |
| 1992-06-11 | $34.58 | $41.07 | 90,557 | — | — |
| 1992-06-10 | $34.98 | $41.55 | 71,795 | — | — |
| 1992-06-09 | $34.98 | $41.55 | 93,433 | — | — |
| 1992-06-08 | $35.28 | $41.90 | 134,709 | — | — |
| 1992-06-05 | $35.58 | $42.26 | 156,098 | — | — |
| 1992-06-04 | $35.58 | $42.26 | 147,592 | — | — |
| 1992-06-03 | $35.78 | $42.50 | 76,798 | — | — |
| 1992-06-02 | $35.88 | $42.62 | 242,777 | — | — |
| 1992-06-01 | $35.88 | $42.62 | 139,587 | — | — |
| 1992-05-29 | $35.78 | $42.50 | 82,677 | — | — |
| 1992-05-28 | $36.38 | $43.21 | 250,782 | — | — |
| 1992-05-27 | $35.88 | $42.62 | 102,564 | — | — |
| 1992-05-26 | $35.38 | $42.02 | 111,069 | — | — |
| 1992-05-22 | $35.58 | $42.26 | 61,413 | — | — |
| 1992-05-21 | $35.38 | $42.02 | 113,071 | — | — |
| 1992-05-20 | $35.98 | $42.73 | 147,092 | — | — |
| 1992-05-19 | $35.98 | $42.73 | 103,189 | — | — |
| 1992-05-18 | $35.78 | $42.50 | 258,036 | — | — |
| 1992-05-15 | $36.08 | $42.85 | 203,502 | — | — |
| 1992-05-14 | $36.08 | $42.85 | 311,445 | — | — |
| 1992-05-13 | $35.98 | $42.73 | 204,378 | — | — |
| 1992-05-12 | $35.68 | $42.38 | 188,618 | — | — |
| 1992-05-11 | $35.98 | $42.43 | 151,595 | — | — |
| 1992-05-08 | $35.88 | $42.31 | 136,335 | — | — |
| 1992-05-07 | $35.78 | $42.19 | 139,087 | — | — |
| 1992-05-06 | $36.08 | $42.55 | 150,594 | — | — |
| 1992-05-05 | $35.58 | $41.96 | 124,203 | — | — |
| 1992-05-04 | $35.48 | $41.84 | 123,952 | — | — |
| 1992-05-01 | $35.58 | $41.96 | 175,109 | — | — |
| 1992-04-30 | $35.78 | $42.19 | 167,855 | — | — |
| 1992-04-29 | $35.18 | $41.49 | 144,215 | — | — |
| 1992-04-28 | $34.78 | $41.02 | 214,134 | — | — |
| 1992-04-27 | $34.18 | $40.31 | 172,358 | — | — |
| 1992-04-24 | $34.38 | $40.54 | 90,557 | — | — |
| 1992-04-23 | $34.78 | $41.02 | 305,691 | — | — |
| 1992-04-22 | $33.78 | $39.84 | 225,016 | — | — |
| 1992-04-21 | $33.58 | $39.60 | 492,433 | — | — |
| 1992-04-20 | $32.88 | $38.78 | 104,190 | — | — |
| 1992-04-16 | $32.98 | $38.89 | 204,128 | — | — |
| 1992-04-15 | $32.38 | $38.19 | 153,596 | — | — |
| 1992-04-14 | $32.38 | $38.19 | 167,980 | — | — |
| 1992-04-13 | $31.78 | $37.48 | 154,597 | — | — |
| 1992-04-10 | $31.88 | $37.60 | 113,071 | — | — |
| 1992-04-09 | $31.78 | $37.48 | 105,816 | — | — |
| 1992-04-08 | $31.48 | $37.13 | 78,174 | — | — |
| 1992-04-07 | $31.58 | $37.24 | 91,682 | — | — |
| 1992-04-06 | $32.18 | $37.95 | 69,043 | — | — |
| 1992-04-03 | $31.78 | $37.48 | 85,929 | — | — |
| 1992-04-02 | $31.98 | $37.72 | 92,558 | — | — |
| 1992-04-01 | $31.98 | $37.72 | 236,648 | — | — |
| 1992-03-31 | $32.68 | $38.54 | 178,236 | — | — |
| 1992-03-30 | $31.88 | $37.60 | 53,659 | — | — |
| 1992-03-27 | $31.68 | $37.36 | 60,288 | — | — |
| 1992-03-26 | $31.98 | $37.72 | 116,448 | — | — |
| 1992-03-25 | $31.78 | $37.48 | 100,688 | — | — |
| 1992-03-24 | $32.68 | $38.54 | 191,745 | — | — |
| 1992-03-23 | $32.68 | $38.54 | 71,044 | — | — |
| 1992-03-20 | $32.68 | $38.54 | 252,533 | — | — |
| 1992-03-19 | $32.08 | $37.83 | 147,842 | — | — |
| 1992-03-18 | $31.58 | $37.24 | 90,807 | — | — |
| 1992-03-17 | $31.28 | $36.89 | 98,812 | — | — |
| 1992-03-16 | $31.38 | $37.01 | 63,790 | — | — |
| 1992-03-13 | $31.58 | $37.24 | 184,740 | — | — |
| 1992-03-12 | $31.38 | $37.01 | 129,831 | — | — |
| 1992-03-11 | $31.78 | $37.48 | 126,204 | — | — |
| 1992-03-10 | $31.58 | $37.24 | 153,721 | — | — |
| 1992-03-09 | $31.68 | $37.36 | 91,057 | — | — |
| 1992-03-06 | $32.08 | $37.83 | 184,866 | — | — |
| 1992-03-05 | $32.38 | $38.19 | 234,021 | — | — |
| 1992-03-04 | $33.38 | $39.37 | 233,521 | — | — |
| 1992-03-03 | $32.58 | $38.42 | 223,390 | — | — |
| 1992-03-02 | $32.38 | $38.19 | 208,630 | — | — |
| 1992-02-28 | $31.78 | $37.48 | 100,813 | — | — |
| 1992-02-27 | $31.68 | $37.36 | 152,470 | — | — |
| 1992-02-26 | $31.78 | $37.48 | 201,251 | — | — |
| 1992-02-25 | $31.08 | $36.66 | 199,500 | — | — |
| 1992-02-24 | $31.48 | $37.13 | 158,974 | — | — |
| 1992-02-21 | $31.68 | $37.36 | 248,780 | — | — |
| 1992-02-20 | $32.08 | $37.83 | 302,814 | — | — |
| 1992-02-19 | $31.48 | $37.13 | 114,321 | — | — |
| 1992-02-18 | $31.38 | $37.01 | 152,345 | — | — |
| 1992-02-14 | $31.68 | $37.36 | 97,561 | — | — |
| 1992-02-13 | $31.48 | $37.13 | 210,507 | — | — |
| 1992-02-12 | $31.28 | $36.89 | 147,717 | — | — |
| 1992-02-11 | $31.08 | $36.66 | 121,451 | — | — |
| 1992-02-10 | $31.08 | $36.35 | 141,463 | — | — |
| 1992-02-07 | $30.78 | $36.00 | 179,362 | — | — |
| 1992-02-06 | $30.48 | $35.65 | 156,723 | — | — |
| 1992-02-05 | $30.58 | $35.77 | 163,852 | — | — |
| 1992-02-04 | $30.58 | $35.77 | 179,237 | — | — |
| 1992-02-03 | $30.48 | $35.65 | 169,231 | — | — |
| 1992-01-31 | $30.88 | $36.12 | 180,113 | — | — |
| 1992-01-30 | $31.18 | $36.47 | 80,425 | — | — |
| 1992-01-29 | $30.88 | $36.12 | 131,582 | — | — |
| 1992-01-28 | $31.08 | $36.35 | 117,073 | — | — |
| 1992-01-27 | $30.78 | $36.00 | 153,971 | — | — |
| 1992-01-24 | $30.48 | $35.65 | 127,580 | — | — |
| 1992-01-23 | $30.58 | $35.77 | 98,311 | — | — |
| 1992-01-22 | $30.88 | $36.12 | 109,318 | — | — |
| 1992-01-21 | $30.48 | $35.65 | 180,113 | — | — |
| 1992-01-20 | $30.68 | $35.89 | 59,037 | — | — |
| 1992-01-17 | $31.48 | $36.82 | 136,961 | — | — |
| 1992-01-16 | $31.18 | $36.47 | 91,932 | — | — |
| 1992-01-15 | $30.88 | $36.12 | 158,224 | — | — |
| 1992-01-14 | $31.18 | $36.47 | 219,762 | — | — |
| 1992-01-13 | $31.08 | $36.35 | 201,376 | — | — |
| 1992-01-10 | $31.18 | $36.47 | 165,103 | — | — |
| 1992-01-09 | $30.98 | $36.24 | 213,133 | — | — |
| 1992-01-08 | $30.58 | $35.77 | 418,261 | — | — |
| 1992-01-07 | $31.18 | $36.47 | 201,376 | — | — |
| 1992-01-06 | $31.08 | $36.35 | 294,434 | — | — |
| 1992-01-03 | $31.68 | $37.05 | 320,200 | — | — |
| 1992-01-02 | $31.18 | $36.47 | 299,687 | — | — |