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 | $31.49 | $60.63 | 251,592 | — | — |
| 1992-12-30 | $31.92 | $61.47 | 98,205 | — | — |
| 1992-12-29 | $31.82 | $61.26 | 291,057 | — | — |
| 1992-12-28 | $32.14 | $61.89 | 346,125 | — | — |
| 1992-12-24 | $32.25 | $62.10 | 36,827 | — | — |
| 1992-12-23 | $32.36 | $62.31 | 152,928 | — | — |
| 1992-12-22 | $32.47 | $62.52 | 134,458 | — | — |
| 1992-12-21 | $32.36 | $62.31 | 85,470 | — | — |
| 1992-12-18 | $32.14 | $61.89 | 433,775 | — | — |
| 1992-12-17 | $31.92 | $61.47 | 151,781 | — | — |
| 1992-12-16 | $31.92 | $61.47 | 266,850 | — | — |
| 1992-12-15 | $31.82 | $61.26 | 309,413 | — | — |
| 1992-12-14 | $31.38 | $60.42 | 233,236 | — | — |
| 1992-12-11 | $31.27 | $60.21 | 164,860 | — | — |
| 1992-12-10 | $31.05 | $59.79 | 448,001 | — | — |
| 1992-12-09 | $31.05 | $59.79 | 182,413 | — | — |
| 1992-12-08 | $31.05 | $59.79 | 172,202 | — | — |
| 1992-12-07 | $31.16 | $60.00 | 128,492 | — | — |
| 1992-12-04 | $30.94 | $59.58 | 134,572 | — | — |
| 1992-12-03 | $30.94 | $59.58 | 142,488 | — | — |
| 1992-12-02 | $31.05 | $59.79 | 111,054 | — | — |
| 1992-12-01 | $31.05 | $59.79 | 192,967 | — | — |
| 1992-11-30 | $31.05 | $59.79 | 151,781 | — | — |
| 1992-11-27 | $30.94 | $59.58 | 58,854 | — | — |
| 1992-11-25 | $30.94 | $59.58 | 123,215 | — | — |
| 1992-11-24 | $30.94 | $59.58 | 100,614 | — | — |
| 1992-11-23 | $31.16 | $60.00 | 223,599 | — | — |
| 1992-11-20 | $31.16 | $60.00 | 166,581 | — | — |
| 1992-11-19 | $30.83 | $59.37 | 204,669 | — | — |
| 1992-11-18 | $31.05 | $59.79 | 178,397 | — | — |
| 1992-11-17 | $30.73 | $59.16 | 71,359 | — | — |
| 1992-11-16 | $30.51 | $58.74 | 196,409 | — | — |
| 1992-11-13 | $30.40 | $58.53 | 247,003 | — | — |
| 1992-11-12 | $30.62 | $58.95 | 146,848 | — | — |
| 1992-11-11 | $30.73 | $59.16 | 1,693,914 | — | — |
| 1992-11-10 | $30.73 | $59.16 | 1,846,039 | — | — |
| 1992-11-09 | $30.51 | $58.74 | 171,858 | — | — |
| 1992-11-06 | $30.62 | $58.95 | 326,278 | — | — |
| 1992-11-05 | $31.16 | $59.25 | 1,667,986 | — | — |
| 1992-11-04 | $30.94 | $58.83 | 337,865 | — | — |
| 1992-11-03 | $30.94 | $58.83 | 149,946 | — | — |
| 1992-11-02 | $31.38 | $59.66 | 174,382 | — | — |
| 1992-10-30 | $31.16 | $59.25 | 188,493 | — | — |
| 1992-10-29 | $31.16 | $59.25 | 162,221 | — | — |
| 1992-10-28 | $30.73 | $58.42 | 142,144 | — | — |
| 1992-10-27 | $30.51 | $58.00 | 62,410 | — | — |
| 1992-10-26 | $30.62 | $58.21 | 91,780 | — | — |
| 1992-10-23 | $30.51 | $58.00 | 202,948 | — | — |
| 1992-10-22 | $30.51 | $58.00 | 140,882 | — | — |
| 1992-10-21 | $30.51 | $58.00 | 184,019 | — | — |
| 1992-10-20 | $30.73 | $58.42 | 129,524 | — | — |
| 1992-10-19 | $30.83 | $58.63 | 92,124 | — | — |
| 1992-10-16 | $30.83 | $58.63 | 395,457 | — | — |
| 1992-10-15 | $30.83 | $58.63 | 143,177 | — | — |
| 1992-10-14 | $30.62 | $58.21 | 120,691 | — | — |
| 1992-10-13 | $30.73 | $58.42 | 87,879 | — | — |
| 1992-10-12 | $30.73 | $58.42 | 101,417 | — | — |
| 1992-10-09 | $30.40 | $57.80 | 204,096 | — | — |
| 1992-10-08 | $30.83 | $58.63 | 154,993 | — | — |
| 1992-10-07 | $30.73 | $58.42 | 108,759 | — | — |
| 1992-10-06 | $30.83 | $58.63 | 236,219 | — | — |
| 1992-10-05 | $30.73 | $58.42 | 267,539 | — | — |
| 1992-10-02 | $30.94 | $58.83 | 116,102 | — | — |
| 1992-10-01 | $31.27 | $59.45 | 71,359 | — | — |
| 1992-09-30 | $31.38 | $59.66 | 114,725 | — | — |
| 1992-09-29 | $31.38 | $59.66 | 151,552 | — | — |
| 1992-09-28 | $31.27 | $59.45 | 89,256 | — | — |
| 1992-09-25 | $31.16 | $59.25 | 91,436 | — | — |
| 1992-09-24 | $30.94 | $58.83 | 167,728 | — | — |
| 1992-09-23 | $30.83 | $58.63 | 211,094 | — | — |
| 1992-09-22 | $30.83 | $58.63 | 319,509 | — | — |
| 1992-09-21 | $30.94 | $58.83 | 89,944 | — | — |
| 1992-09-18 | $30.94 | $58.83 | 281,076 | — | — |
| 1992-09-17 | $30.83 | $58.63 | 171,399 | — | — |
| 1992-09-16 | $30.94 | $58.83 | 152,011 | — | — |
| 1992-09-15 | $30.83 | $58.63 | 316,067 | — | — |
| 1992-09-14 | $31.16 | $59.25 | 435,725 | — | — |
| 1992-09-11 | $31.16 | $59.25 | 231,056 | — | — |
| 1992-09-10 | $31.27 | $59.45 | 394,424 | — | — |
| 1992-09-09 | $31.27 | $59.45 | 248,380 | — | — |
| 1992-09-08 | $31.27 | $59.45 | 137,211 | — | — |
| 1992-09-04 | $31.38 | $59.66 | 85,700 | — | — |
| 1992-09-03 | $31.27 | $59.45 | 68,950 | — | — |
| 1992-09-02 | $31.38 | $59.66 | 209,488 | — | — |
| 1992-09-01 | $31.38 | $59.66 | 59,542 | — | — |
| 1992-08-31 | $31.60 | $60.08 | 106,924 | — | — |
| 1992-08-28 | $31.60 | $60.08 | 59,886 | — | — |
| 1992-08-27 | $31.49 | $59.87 | 253,313 | — | — |
| 1992-08-26 | $31.38 | $59.66 | 433,546 | — | — |
| 1992-08-25 | $31.49 | $59.87 | 168,875 | — | — |
| 1992-08-24 | $31.71 | $60.28 | 135,031 | — | — |
| 1992-08-21 | $31.82 | $60.49 | 214,536 | — | — |
| 1992-08-20 | $31.71 | $60.28 | 160,615 | — | — |
| 1992-08-19 | $31.49 | $59.87 | 189,640 | — | — |
| 1992-08-18 | $31.38 | $59.66 | 180,692 | — | — |
| 1992-08-17 | $31.16 | $59.25 | 77,095 | — | — |
| 1992-08-14 | $31.27 | $59.45 | 652,670 | — | — |
| 1992-08-13 | $31.27 | $59.45 | 660,586 | — | — |
| 1992-08-12 | $31.27 | $59.45 | 83,749 | — | — |
| 1992-08-11 | $31.16 | $59.25 | 102,335 | — | — |
| 1992-08-10 | $31.27 | $59.45 | 113,463 | — | — |
| 1992-08-07 | $31.49 | $59.12 | 209,832 | — | — |
| 1992-08-06 | $31.38 | $58.92 | 115,299 | — | — |
| 1992-08-05 | $31.38 | $58.92 | 115,184 | — | — |
| 1992-08-04 | $31.60 | $59.33 | 108,874 | — | — |
| 1992-08-03 | $31.49 | $59.12 | 215,683 | — | — |
| 1992-07-31 | $31.49 | $59.12 | 149,257 | — | — |
| 1992-07-30 | $31.60 | $59.33 | 271,783 | — | — |
| 1992-07-29 | $31.60 | $59.33 | 198,818 | — | — |
| 1992-07-28 | $31.38 | $58.92 | 181,265 | — | — |
| 1992-07-27 | $31.05 | $58.30 | 183,560 | — | — |
| 1992-07-24 | $30.94 | $58.10 | 635,920 | — | — |
| 1992-07-23 | $31.05 | $58.30 | 153,846 | — | — |
| 1992-07-22 | $30.94 | $58.10 | 172,546 | — | — |
| 1992-07-21 | $31.16 | $58.51 | 135,146 | — | — |
| 1992-07-20 | $31.16 | $58.51 | 127,230 | — | — |
| 1992-07-17 | $31.16 | $58.51 | 225,320 | — | — |
| 1992-07-16 | $31.16 | $58.51 | 176,676 | — | — |
| 1992-07-15 | $31.16 | $58.51 | 163,598 | — | — |
| 1992-07-14 | $31.05 | $58.30 | 170,367 | — | — |
| 1992-07-13 | $31.05 | $58.30 | 128,148 | — | — |
| 1992-07-10 | $31.05 | $58.30 | 279,929 | — | — |
| 1992-07-09 | $30.83 | $57.90 | 164,286 | — | — |
| 1992-07-08 | $31.16 | $58.51 | 354,385 | — | — |
| 1992-07-07 | $30.83 | $57.90 | 323,639 | — | — |
| 1992-07-06 | $30.51 | $57.28 | 232,547 | — | — |
| 1992-07-02 | $30.18 | $56.67 | 164,745 | — | — |
| 1992-07-01 | $30.07 | $56.46 | 186,084 | — | — |
| 1992-06-30 | $29.85 | $56.05 | 424,138 | — | — |
| 1992-06-29 | $29.75 | $55.85 | 281,650 | — | — |
| 1992-06-26 | $29.42 | $55.24 | 209,602 | — | — |
| 1992-06-25 | $29.64 | $55.64 | 184,134 | — | — |
| 1992-06-24 | $29.42 | $55.24 | 363,219 | — | — |
| 1992-06-23 | $29.53 | $55.44 | 100,040 | — | — |
| 1992-06-22 | $29.64 | $55.64 | 211,553 | — | — |
| 1992-06-19 | $29.75 | $55.85 | 207,308 | — | — |
| 1992-06-18 | $29.75 | $55.85 | 255,722 | — | — |
| 1992-06-17 | $29.85 | $56.05 | 341,766 | — | — |
| 1992-06-16 | $30.07 | $56.46 | 271,439 | — | — |
| 1992-06-15 | $29.96 | $56.26 | 333,735 | — | — |
| 1992-06-12 | $30.07 | $56.46 | 336,603 | — | — |
| 1992-06-11 | $29.64 | $55.64 | 294,958 | — | — |
| 1992-06-10 | $29.53 | $55.44 | 133,081 | — | — |
| 1992-06-09 | $29.53 | $55.44 | 282,568 | — | — |
| 1992-06-08 | $29.53 | $55.44 | 96,369 | — | — |
| 1992-06-05 | $29.53 | $55.44 | 127,230 | — | — |
| 1992-06-04 | $29.31 | $55.03 | 102,105 | — | — |
| 1992-06-03 | $29.42 | $55.24 | 260,770 | — | — |
| 1992-06-02 | $29.42 | $55.24 | 248,494 | — | — |
| 1992-06-01 | $29.31 | $55.03 | 180,921 | — | — |
| 1992-05-29 | $29.42 | $55.24 | 111,742 | — | — |
| 1992-05-28 | $29.53 | $55.44 | 147,995 | — | — |
| 1992-05-27 | $29.31 | $55.03 | 224,976 | — | — |
| 1992-05-26 | $29.31 | $55.03 | 162,106 | — | — |
| 1992-05-22 | $29.85 | $56.05 | 100,614 | — | — |
| 1992-05-21 | $29.75 | $55.85 | 266,736 | — | — |
| 1992-05-20 | $30.07 | $56.46 | 117,249 | — | — |
| 1992-05-19 | $29.96 | $56.26 | 379,625 | — | — |
| 1992-05-18 | $29.75 | $55.85 | 174,152 | — | — |
| 1992-05-15 | $29.96 | $56.26 | 334,538 | — | — |
| 1992-05-14 | $29.85 | $56.05 | 231,056 | — | — |
| 1992-05-13 | $29.85 | $56.05 | 136,867 | — | — |
| 1992-05-12 | $29.96 | $56.26 | 1,868,410 | — | — |
| 1992-05-11 | $30.07 | $56.46 | 1,842,483 | — | — |
| 1992-05-08 | $30.07 | $55.76 | 257,328 | — | — |
| 1992-05-07 | $30.18 | $55.96 | 290,484 | — | — |
| 1992-05-06 | $30.07 | $55.76 | 316,182 | — | — |
| 1992-05-05 | $30.07 | $55.76 | 199,851 | — | — |
| 1992-05-04 | $29.64 | $54.95 | 161,418 | — | — |
| 1992-05-01 | $29.42 | $54.55 | 105,547 | — | — |
| 1992-04-30 | $29.53 | $54.75 | 247,003 | — | — |
| 1992-04-29 | $29.53 | $54.75 | 128,262 | — | — |
| 1992-04-28 | $29.42 | $54.55 | 87,650 | — | — |
| 1992-04-27 | $28.98 | $53.74 | 389,262 | — | — |
| 1992-04-24 | $28.98 | $53.74 | 119,084 | — | — |
| 1992-04-23 | $29.20 | $54.14 | 206,620 | — | — |
| 1992-04-22 | $29.20 | $54.14 | 112,889 | — | — |
| 1992-04-21 | $28.98 | $53.74 | 116,216 | — | — |
| 1992-04-20 | $28.98 | $53.74 | 213,044 | — | — |
| 1992-04-16 | $29.53 | $54.75 | 242,070 | — | — |
| 1992-04-15 | $29.64 | $54.95 | 256,754 | — | — |
| 1992-04-14 | $28.98 | $53.74 | 218,780 | — | — |
| 1992-04-13 | $28.55 | $52.93 | 129,410 | — | — |
| 1992-04-10 | $28.44 | $52.73 | 181,151 | — | — |
| 1992-04-09 | $28.55 | $52.93 | 234,268 | — | — |
| 1992-04-08 | $28.22 | $52.33 | 413,125 | — | — |
| 1992-04-07 | $28.22 | $52.33 | 283,026 | — | — |
| 1992-04-06 | $28.33 | $52.53 | 559,399 | — | — |
| 1992-04-03 | $28.11 | $52.12 | 176,447 | — | — |
| 1992-04-02 | $28.00 | $51.92 | 269,604 | — | — |
| 1992-04-01 | $28.22 | $52.33 | 175,070 | — | — |
| 1992-03-31 | $27.89 | $51.72 | 417,255 | — | — |
| 1992-03-30 | $27.67 | $51.31 | 101,187 | — | — |
| 1992-03-27 | $27.57 | $51.11 | 134,113 | — | — |
| 1992-03-26 | $27.89 | $51.72 | 348,649 | — | — |
| 1992-03-25 | $27.89 | $51.72 | 374,118 | — | — |
| 1992-03-24 | $28.11 | $52.12 | 123,788 | — | — |
| 1992-03-23 | $28.11 | $52.12 | 150,749 | — | — |
| 1992-03-20 | $28.22 | $52.33 | 740,091 | — | — |
| 1992-03-19 | $28.11 | $52.12 | 503,757 | — | — |
| 1992-03-18 | $28.22 | $52.33 | 279,585 | — | — |
| 1992-03-17 | $27.89 | $51.72 | 517,868 | — | — |
| 1992-03-16 | $27.89 | $51.72 | 95,451 | — | — |
| 1992-03-13 | $27.78 | $51.52 | 159,468 | — | — |
| 1992-03-12 | $27.67 | $51.31 | 101,532 | — | — |
| 1992-03-11 | $27.67 | $51.31 | 374,806 | — | — |
| 1992-03-10 | $28.00 | $51.92 | 344,978 | — | — |
| 1992-03-09 | $28.00 | $51.92 | 194,803 | — | — |
| 1992-03-06 | $27.57 | $51.11 | 110,939 | — | — |
| 1992-03-05 | $27.78 | $51.52 | 301,382 | — | — |
| 1992-03-04 | $28.00 | $51.92 | 135,261 | — | — |
| 1992-03-03 | $28.11 | $52.12 | 584,638 | — | — |
| 1992-03-02 | $27.78 | $51.52 | 186,084 | — | — |
| 1992-02-28 | $27.78 | $51.52 | 123,100 | — | — |
| 1992-02-27 | $27.67 | $51.31 | 233,121 | — | — |
| 1992-02-26 | $28.00 | $51.92 | 182,757 | — | — |
| 1992-02-25 | $28.00 | $51.92 | 216,945 | — | — |
| 1992-02-24 | $27.78 | $51.52 | 163,598 | — | — |
| 1992-02-21 | $27.46 | $50.91 | 438,479 | — | — |
| 1992-02-20 | $28.22 | $52.33 | 257,213 | — | — |
| 1992-02-19 | $27.89 | $51.72 | 381,002 | — | — |
| 1992-02-18 | $27.89 | $51.72 | 243,217 | — | — |
| 1992-02-14 | $27.67 | $51.31 | 229,679 | — | — |
| 1992-02-13 | $27.78 | $51.52 | 404,176 | — | — |
| 1992-02-12 | $28.11 | $52.12 | 335,800 | — | — |
| 1992-02-11 | $28.00 | $51.92 | 1,064,074 | — | — |
| 1992-02-10 | $27.57 | $51.11 | 1,163,540 | — | — |
| 1992-02-07 | $28.00 | $51.23 | 562,267 | — | — |
| 1992-02-06 | $28.22 | $51.62 | 164,745 | — | — |
| 1992-02-05 | $27.89 | $51.03 | 296,793 | — | — |
| 1992-02-04 | $28.33 | $51.82 | 263,867 | — | — |
| 1992-02-03 | $28.44 | $52.02 | 159,697 | — | — |
| 1992-01-31 | $28.55 | $52.22 | 226,123 | — | — |
| 1992-01-30 | $28.55 | $52.22 | 343,831 | — | — |
| 1992-01-29 | $28.76 | $52.62 | 267,080 | — | — |
| 1992-01-28 | $28.76 | $52.62 | 241,725 | — | — |
| 1992-01-27 | $28.98 | $53.02 | 174,841 | — | — |
| 1992-01-24 | $29.31 | $53.62 | 450,869 | — | — |
| 1992-01-23 | $28.44 | $52.02 | 193,082 | — | — |
| 1992-01-22 | $28.87 | $52.82 | 165,089 | — | — |
| 1992-01-21 | $28.00 | $51.23 | 179,774 | — | — |
| 1992-01-20 | $27.46 | $50.23 | 250,100 | — | — |
| 1992-01-17 | $27.78 | $50.83 | 265,703 | — | — |
| 1992-01-16 | $27.57 | $50.43 | 249,641 | — | — |
| 1992-01-15 | $28.44 | $52.02 | 279,929 | — | — |
| 1992-01-14 | $28.76 | $52.62 | 433,660 | — | — |
| 1992-01-13 | $28.33 | $51.82 | 367,349 | — | — |
| 1992-01-10 | $29.09 | $53.22 | 312,511 | — | — |
| 1992-01-09 | $29.42 | $53.82 | 233,580 | — | — |
| 1992-01-08 | $29.64 | $54.22 | 260,196 | — | — |
| 1992-01-07 | $29.53 | $54.02 | 227,729 | — | — |
| 1992-01-06 | $29.75 | $54.42 | 189,870 | — | — |
| 1992-01-03 | $30.18 | $55.21 | 323,524 | — | — |
| 1992-01-02 | $30.18 | $55.21 | 277,634 | — | — |