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 | $27.87 | $280.56 | 138,650 | — | — |
| 1992-12-30 | $27.98 | $281.63 | 91,533 | — | — |
| 1992-12-29 | $28.09 | $282.70 | 218,315 | — | — |
| 1992-12-28 | $28.09 | $282.70 | 50,643 | — | — |
| 1992-12-24 | $28.19 | $283.77 | 59,925 | — | — |
| 1992-12-23 | $28.09 | $282.70 | 272,835 | — | — |
| 1992-12-22 | $28.19 | $283.77 | 243,930 | — | — |
| 1992-12-21 | $27.98 | $281.63 | 121,730 | — | — |
| 1992-12-18 | $27.98 | $281.63 | 479,988 | — | — |
| 1992-12-17 | $27.55 | $277.34 | 109,158 | — | — |
| 1992-12-16 | $27.55 | $277.34 | 256,738 | — | — |
| 1992-12-15 | $27.45 | $276.27 | 376,588 | — | — |
| 1992-12-14 | $27.23 | $274.13 | 834,368 | — | — |
| 1992-12-11 | $27.34 | $275.20 | 931,188 | — | — |
| 1992-12-10 | $27.87 | $276.32 | 928,955 | — | — |
| 1992-12-09 | $27.98 | $277.37 | 282,705 | — | — |
| 1992-12-08 | $27.98 | $277.37 | 262,260 | — | — |
| 1992-12-07 | $27.77 | $275.26 | 587,383 | — | — |
| 1992-12-04 | $27.87 | $276.32 | 199,045 | — | — |
| 1992-12-03 | $27.87 | $276.32 | 309,848 | — | — |
| 1992-12-02 | $27.87 | $276.32 | 296,218 | — | — |
| 1992-12-01 | $27.98 | $277.37 | 383,873 | — | — |
| 1992-11-30 | $27.77 | $275.26 | 383,050 | — | — |
| 1992-11-27 | $27.77 | $275.26 | 201,748 | — | — |
| 1992-11-25 | $27.55 | $273.15 | 150,165 | — | — |
| 1992-11-24 | $27.66 | $274.21 | 186,003 | — | — |
| 1992-11-23 | $27.55 | $273.15 | 186,120 | — | — |
| 1992-11-20 | $27.55 | $273.15 | 191,408 | — | — |
| 1992-11-19 | $27.66 | $274.21 | 375,648 | — | — |
| 1992-11-18 | $27.55 | $273.15 | 190,115 | — | — |
| 1992-11-17 | $27.13 | $268.93 | 268,840 | — | — |
| 1992-11-16 | $27.02 | $267.88 | 202,805 | — | — |
| 1992-11-13 | $27.02 | $267.88 | 121,613 | — | — |
| 1992-11-12 | $27.23 | $269.99 | 198,810 | — | — |
| 1992-11-11 | $27.13 | $268.93 | 128,545 | — | — |
| 1992-11-10 | $26.81 | $265.77 | 112,448 | — | — |
| 1992-11-09 | $26.70 | $264.71 | 255,680 | — | — |
| 1992-11-06 | $26.91 | $266.82 | 146,758 | — | — |
| 1992-11-05 | $26.81 | $265.77 | 185,415 | — | — |
| 1992-11-04 | $26.81 | $265.77 | 147,815 | — | — |
| 1992-11-03 | $27.02 | $267.88 | 292,105 | — | — |
| 1992-11-02 | $27.23 | $269.99 | 144,878 | — | — |
| 1992-10-30 | $27.13 | $268.93 | 144,290 | — | — |
| 1992-10-29 | $27.13 | $268.93 | 284,820 | — | — |
| 1992-10-28 | $26.81 | $265.77 | 128,075 | — | — |
| 1992-10-27 | $26.70 | $264.71 | 151,928 | — | — |
| 1992-10-26 | $26.70 | $264.71 | 136,300 | — | — |
| 1992-10-23 | $26.60 | $263.66 | 130,660 | — | — |
| 1992-10-22 | $26.49 | $262.61 | 225,600 | — | — |
| 1992-10-21 | $26.70 | $264.71 | 149,930 | — | — |
| 1992-10-20 | $26.91 | $266.82 | 341,338 | — | — |
| 1992-10-19 | $27.13 | $268.93 | 173,900 | — | — |
| 1992-10-16 | $26.91 | $266.82 | 265,080 | — | — |
| 1992-10-15 | $26.70 | $264.71 | 482,103 | — | — |
| 1992-10-14 | $26.91 | $266.82 | 243,578 | — | — |
| 1992-10-13 | $27.02 | $267.88 | 285,878 | — | — |
| 1992-10-12 | $27.13 | $268.93 | 196,343 | — | — |
| 1992-10-09 | $26.81 | $265.77 | 185,415 | — | — |
| 1992-10-08 | $27.02 | $267.88 | 634,735 | — | — |
| 1992-10-07 | $26.81 | $265.77 | 446,265 | — | — |
| 1992-10-06 | $26.91 | $266.82 | 338,048 | — | — |
| 1992-10-05 | $27.13 | $268.93 | 197,165 | — | — |
| 1992-10-02 | $27.34 | $271.04 | 115,620 | — | — |
| 1992-10-01 | $27.45 | $272.10 | 235,588 | — | — |
| 1992-09-30 | $27.55 | $273.15 | 106,808 | — | — |
| 1992-09-29 | $27.45 | $272.10 | 99,405 | — | — |
| 1992-09-28 | $27.34 | $271.04 | 200,338 | — | — |
| 1992-09-25 | $27.13 | $268.93 | 239,583 | — | — |
| 1992-09-24 | $27.23 | $269.99 | 285,408 | — | — |
| 1992-09-23 | $26.81 | $265.77 | 226,188 | — | — |
| 1992-09-22 | $26.91 | $266.82 | 337,343 | — | — |
| 1992-09-21 | $27.02 | $267.88 | 158,155 | — | — |
| 1992-09-18 | $27.34 | $271.04 | 456,840 | — | — |
| 1992-09-17 | $26.70 | $264.71 | 327,825 | — | — |
| 1992-09-16 | $26.70 | $264.71 | 862,685 | — | — |
| 1992-09-15 | $26.81 | $265.77 | 1,073,833 | — | — |
| 1992-09-14 | $27.87 | $272.14 | 668,928 | — | — |
| 1992-09-11 | $27.98 | $273.18 | 284,938 | — | — |
| 1992-09-10 | $28.19 | $275.26 | 246,750 | — | — |
| 1992-09-09 | $27.98 | $273.18 | 327,590 | — | — |
| 1992-09-08 | $28.09 | $274.22 | 372,828 | — | — |
| 1992-09-04 | $28.09 | $274.22 | 285,173 | — | — |
| 1992-09-03 | $28.09 | $274.22 | 194,463 | — | — |
| 1992-09-02 | $28.09 | $274.22 | 95,175 | — | — |
| 1992-09-01 | $28.09 | $274.22 | 106,103 | — | — |
| 1992-08-31 | $28.19 | $275.26 | 339,340 | — | — |
| 1992-08-28 | $28.19 | $275.26 | 82,133 | — | — |
| 1992-08-27 | $28.19 | $275.26 | 183,535 | — | — |
| 1992-08-26 | $28.19 | $275.26 | 80,370 | — | — |
| 1992-08-25 | $27.98 | $273.18 | 404,670 | — | — |
| 1992-08-24 | $27.98 | $273.18 | 263,788 | — | — |
| 1992-08-21 | $28.30 | $276.29 | 200,808 | — | — |
| 1992-08-20 | $28.30 | $276.29 | 190,585 | — | — |
| 1992-08-19 | $28.62 | $279.41 | 71,088 | — | — |
| 1992-08-18 | $28.51 | $278.37 | 255,798 | — | — |
| 1992-08-17 | $28.30 | $276.29 | 118,440 | — | — |
| 1992-08-14 | $28.40 | $277.33 | 133,715 | — | — |
| 1992-08-13 | $28.19 | $275.26 | 97,643 | — | — |
| 1992-08-12 | $28.30 | $276.29 | 150,870 | — | — |
| 1992-08-11 | $28.30 | $276.29 | 442,975 | — | — |
| 1992-08-10 | $28.09 | $274.22 | 440,390 | — | — |
| 1992-08-07 | $28.09 | $274.22 | 150,635 | — | — |
| 1992-08-06 | $28.09 | $274.22 | 189,175 | — | — |
| 1992-08-05 | $28.09 | $274.22 | 178,365 | — | — |
| 1992-08-04 | $28.19 | $275.26 | 118,440 | — | — |
| 1992-08-03 | $28.19 | $275.26 | 133,598 | — | — |
| 1992-07-31 | $28.19 | $275.26 | 161,210 | — | — |
| 1992-07-30 | $28.09 | $274.22 | 194,345 | — | — |
| 1992-07-29 | $28.09 | $274.22 | 530,630 | — | — |
| 1992-07-28 | $27.98 | $273.18 | 430,050 | — | — |
| 1992-07-27 | $27.87 | $272.14 | 171,198 | — | — |
| 1992-07-24 | $27.66 | $270.06 | 107,160 | — | — |
| 1992-07-23 | $27.55 | $269.02 | 98,348 | — | — |
| 1992-07-22 | $27.55 | $269.02 | 164,500 | — | — |
| 1992-07-21 | $27.45 | $267.98 | 181,890 | — | — |
| 1992-07-20 | $27.77 | $271.10 | 149,695 | — | — |
| 1992-07-17 | $27.98 | $273.18 | 161,328 | — | — |
| 1992-07-16 | $27.98 | $273.18 | 172,843 | — | — |
| 1992-07-15 | $27.87 | $272.14 | 203,275 | — | — |
| 1992-07-14 | $27.98 | $273.18 | 158,743 | — | — |
| 1992-07-13 | $27.98 | $273.18 | 181,890 | — | — |
| 1992-07-10 | $27.98 | $273.18 | 255,445 | — | — |
| 1992-07-09 | $27.87 | $272.14 | 363,428 | — | — |
| 1992-07-08 | $27.98 | $273.18 | 297,275 | — | — |
| 1992-07-07 | $27.98 | $273.18 | 421,120 | — | — |
| 1992-07-06 | $27.66 | $270.06 | 299,273 | — | — |
| 1992-07-02 | $27.23 | $265.91 | 317,603 | — | — |
| 1992-07-01 | $26.81 | $261.75 | 240,758 | — | — |
| 1992-06-30 | $26.60 | $259.68 | 194,698 | — | — |
| 1992-06-29 | $26.60 | $259.68 | 92,238 | — | — |
| 1992-06-26 | $26.38 | $257.60 | 82,720 | — | — |
| 1992-06-25 | $26.60 | $259.68 | 108,100 | — | — |
| 1992-06-24 | $26.70 | $260.71 | 189,528 | — | — |
| 1992-06-23 | $26.60 | $259.68 | 295,395 | — | — |
| 1992-06-22 | $26.17 | $255.52 | 120,203 | — | — |
| 1992-06-19 | $26.17 | $255.52 | 158,625 | — | — |
| 1992-06-18 | $26.06 | $254.48 | 512,183 | — | — |
| 1992-06-17 | $26.49 | $258.64 | 171,550 | — | — |
| 1992-06-16 | $26.60 | $259.68 | 147,463 | — | — |
| 1992-06-15 | $26.70 | $260.71 | 665,403 | — | — |
| 1992-06-12 | $26.49 | $258.64 | 621,340 | — | — |
| 1992-06-11 | $27.02 | $259.72 | 397,385 | — | — |
| 1992-06-10 | $26.70 | $256.65 | 887,948 | — | — |
| 1992-06-09 | $26.60 | $255.63 | 472,468 | — | — |
| 1992-06-08 | $26.91 | $258.69 | 524,403 | — | — |
| 1992-06-05 | $26.60 | $255.63 | 551,780 | — | — |
| 1992-06-04 | $27.23 | $261.76 | 328,413 | — | — |
| 1992-06-03 | $27.45 | $263.81 | 503,488 | — | — |
| 1992-06-02 | $27.34 | $262.78 | 712,873 | — | — |
| 1992-06-01 | $27.87 | $267.90 | 289,990 | — | — |
| 1992-05-29 | $27.98 | $268.92 | 326,180 | — | — |
| 1992-05-28 | $28.09 | $269.94 | 352,148 | — | — |
| 1992-05-27 | $27.77 | $266.87 | 600,543 | — | — |
| 1992-05-26 | $27.87 | $267.90 | 235,353 | — | — |
| 1992-05-22 | $28.40 | $273.01 | 226,775 | — | — |
| 1992-05-21 | $28.62 | $275.05 | 137,240 | — | — |
| 1992-05-20 | $28.72 | $276.08 | 654,123 | — | — |
| 1992-05-19 | $29.15 | $280.17 | 337,578 | — | — |
| 1992-05-18 | $28.51 | $274.03 | 83,425 | — | — |
| 1992-05-15 | $28.40 | $273.01 | 271,778 | — | — |
| 1992-05-14 | $28.62 | $275.05 | 190,115 | — | — |
| 1992-05-13 | $28.94 | $278.12 | 147,228 | — | — |
| 1992-05-12 | $28.94 | $278.12 | 167,438 | — | — |
| 1992-05-11 | $29.04 | $279.14 | 136,418 | — | — |
| 1992-05-08 | $28.94 | $278.12 | 90,475 | — | — |
| 1992-05-07 | $28.94 | $278.12 | 243,930 | — | — |
| 1992-05-06 | $28.94 | $278.12 | 401,145 | — | — |
| 1992-05-05 | $28.83 | $277.10 | 528,280 | — | — |
| 1992-05-04 | $28.83 | $277.10 | 166,380 | — | — |
| 1992-05-01 | $28.72 | $276.08 | 350,855 | — | — |
| 1992-04-30 | $28.83 | $277.10 | 598,193 | — | — |
| 1992-04-29 | $28.51 | $274.03 | 167,555 | — | — |
| 1992-04-28 | $28.72 | $276.08 | 248,748 | — | — |
| 1992-04-27 | $28.30 | $271.99 | 154,865 | — | — |
| 1992-04-24 | $28.51 | $274.03 | 289,285 | — | — |
| 1992-04-23 | $28.30 | $271.99 | 190,703 | — | — |
| 1992-04-22 | $28.09 | $269.94 | 263,905 | — | — |
| 1992-04-21 | $27.98 | $268.92 | 204,685 | — | — |
| 1992-04-20 | $27.87 | $267.90 | 222,663 | — | — |
| 1992-04-16 | $27.98 | $268.92 | 247,808 | — | — |
| 1992-04-15 | $27.66 | $265.85 | 170,845 | — | — |
| 1992-04-14 | $27.13 | $260.74 | 274,245 | — | — |
| 1992-04-13 | $26.91 | $258.69 | 230,888 | — | — |
| 1992-04-10 | $27.02 | $259.72 | 213,145 | — | — |
| 1992-04-09 | $26.49 | $254.60 | 291,988 | — | — |
| 1992-04-08 | $26.17 | $251.54 | 559,065 | — | — |
| 1992-04-07 | $26.17 | $251.54 | 241,698 | — | — |
| 1992-04-06 | $26.60 | $255.63 | 289,050 | — | — |
| 1992-04-03 | $26.70 | $256.65 | 170,493 | — | — |
| 1992-04-02 | $26.49 | $254.60 | 103,518 | — | — |
| 1992-04-01 | $26.49 | $254.60 | 262,025 | — | — |
| 1992-03-31 | $26.28 | $252.56 | 150,283 | — | — |
| 1992-03-30 | $26.17 | $251.54 | 103,988 | — | — |
| 1992-03-27 | $25.96 | $249.49 | 113,975 | — | — |
| 1992-03-26 | $25.85 | $248.47 | 172,373 | — | — |
| 1992-03-25 | $25.96 | $249.49 | 154,630 | — | — |
| 1992-03-24 | $26.38 | $253.58 | 108,100 | — | — |
| 1992-03-23 | $26.28 | $252.56 | 160,505 | — | — |
| 1992-03-20 | $26.49 | $254.60 | 692,310 | — | — |
| 1992-03-19 | $26.06 | $250.51 | 251,450 | — | — |
| 1992-03-18 | $26.17 | $251.54 | 334,523 | — | — |
| 1992-03-17 | $26.38 | $253.58 | 640,140 | — | — |
| 1992-03-16 | $26.17 | $251.54 | 666,343 | — | — |
| 1992-03-13 | $25.74 | $247.45 | 146,875 | — | — |
| 1992-03-12 | $26.38 | $249.53 | 200,220 | — | — |
| 1992-03-11 | $26.28 | $248.53 | 225,248 | — | — |
| 1992-03-10 | $26.70 | $252.55 | 570,933 | — | — |
| 1992-03-09 | $26.38 | $249.53 | 160,505 | — | — |
| 1992-03-06 | $26.38 | $249.53 | 310,788 | — | — |
| 1992-03-05 | $26.49 | $250.54 | 236,058 | — | — |
| 1992-03-04 | $26.81 | $253.56 | 246,163 | — | — |
| 1992-03-03 | $27.02 | $255.57 | 227,480 | — | — |
| 1992-03-02 | $27.13 | $256.58 | 99,288 | — | — |
| 1992-02-28 | $27.02 | $255.57 | 144,525 | — | — |
| 1992-02-27 | $27.02 | $255.57 | 210,090 | — | — |
| 1992-02-26 | $27.13 | $256.58 | 180,480 | — | — |
| 1992-02-25 | $26.91 | $254.56 | 154,748 | — | — |
| 1992-02-24 | $26.91 | $254.56 | 229,478 | — | — |
| 1992-02-21 | $26.60 | $251.55 | 227,480 | — | — |
| 1992-02-20 | $27.02 | $255.57 | 141,705 | — | — |
| 1992-02-19 | $26.70 | $252.55 | 231,358 | — | — |
| 1992-02-18 | $27.13 | $256.58 | 251,333 | — | — |
| 1992-02-14 | $27.45 | $259.59 | 154,160 | — | — |
| 1992-02-13 | $27.66 | $261.61 | 379,290 | — | — |
| 1992-02-12 | $27.77 | $262.61 | 153,338 | — | — |
| 1992-02-11 | $27.77 | $262.61 | 156,745 | — | — |
| 1992-02-10 | $27.45 | $259.59 | 211,735 | — | — |
| 1992-02-07 | $27.02 | $255.57 | 267,430 | — | — |
| 1992-02-06 | $27.55 | $260.60 | 178,600 | — | — |
| 1992-02-05 | $27.34 | $258.59 | 315,723 | — | — |
| 1992-02-04 | $26.91 | $254.56 | 277,653 | — | — |
| 1992-02-03 | $27.23 | $257.58 | 156,158 | — | — |
| 1992-01-31 | $27.55 | $260.60 | 215,143 | — | — |
| 1992-01-30 | $27.55 | $260.60 | 213,615 | — | — |
| 1992-01-29 | $27.77 | $262.61 | 408,078 | — | — |
| 1992-01-28 | $28.19 | $266.64 | 179,305 | — | — |
| 1992-01-27 | $28.40 | $268.65 | 270,015 | — | — |
| 1992-01-24 | $28.40 | $268.65 | 224,543 | — | — |
| 1992-01-23 | $27.98 | $264.63 | 192,230 | — | — |
| 1992-01-22 | $28.51 | $269.66 | 205,390 | — | — |
| 1992-01-21 | $27.87 | $263.62 | 136,770 | — | — |
| 1992-01-20 | $27.66 | $261.61 | 319,483 | — | — |
| 1992-01-17 | $27.45 | $259.59 | 372,945 | — | — |
| 1992-01-16 | $27.98 | $264.63 | 204,333 | — | — |
| 1992-01-15 | $28.62 | $270.66 | 246,750 | — | — |
| 1992-01-14 | $28.72 | $271.67 | 398,208 | — | — |
| 1992-01-13 | $28.40 | $268.65 | 339,223 | — | — |
| 1992-01-10 | $28.83 | $272.67 | 243,813 | — | — |
| 1992-01-09 | $29.26 | $276.70 | 300,448 | — | — |
| 1992-01-08 | $29.57 | $279.72 | 229,478 | — | — |
| 1992-01-07 | $29.79 | $281.73 | 300,565 | — | — |
| 1992-01-06 | $29.79 | $281.73 | 164,970 | — | — |
| 1992-01-03 | $30.00 | $283.74 | 250,158 | — | — |
| 1992-01-02 | $29.57 | $279.72 | 275,420 | — | — |