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
- 1986-09-24 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 | $26.23 | $26.23 | 79,744 | — | — |
| 1992-12-30 | $25.36 | $25.36 | 42,839 | — | — |
| 1992-12-29 | $25.36 | $25.36 | 110,013 | — | — |
| 1992-12-28 | $24.24 | $24.24 | 29,665 | — | — |
| 1992-12-24 | $24.11 | $24.11 | 23,632 | — | — |
| 1992-12-23 | $23.87 | $23.87 | 88,493 | — | — |
| 1992-12-22 | $23.87 | $23.87 | 155,466 | — | — |
| 1992-12-21 | $24.36 | $24.36 | 34,693 | — | — |
| 1992-12-18 | $24.24 | $24.24 | 69,889 | — | — |
| 1992-12-17 | $23.87 | $23.87 | 140,583 | — | — |
| 1992-12-16 | $23.49 | $23.49 | 89,700 | — | — |
| 1992-12-15 | $23.49 | $23.49 | 184,528 | — | — |
| 1992-12-14 | $24.49 | $24.49 | 248,283 | — | — |
| 1992-12-11 | $23.12 | $23.12 | 54,101 | — | — |
| 1992-12-10 | $22.75 | $22.75 | 59,934 | — | — |
| 1992-12-09 | $22.62 | $22.62 | 134,952 | — | — |
| 1992-12-08 | $22.00 | $22.00 | 116,851 | — | — |
| 1992-12-07 | $21.88 | $21.88 | 46,056 | — | — |
| 1992-12-04 | $21.75 | $21.75 | 138,873 | — | — |
| 1992-12-03 | $22.62 | $22.62 | 62,247 | — | — |
| 1992-12-02 | $23.24 | $23.24 | 103,577 | — | — |
| 1992-12-01 | $23.74 | $23.74 | 102,973 | — | — |
| 1992-11-30 | $23.87 | $23.87 | 111,722 | — | — |
| 1992-11-27 | $23.12 | $23.12 | 49,274 | — | — |
| 1992-11-25 | $23.00 | $23.00 | 39,420 | — | — |
| 1992-11-24 | $23.00 | $23.00 | 71,599 | — | — |
| 1992-11-23 | $23.12 | $23.12 | 48,772 | — | — |
| 1992-11-20 | $23.62 | $23.62 | 59,330 | — | — |
| 1992-11-19 | $23.12 | $23.12 | 93,018 | — | — |
| 1992-11-18 | $22.62 | $22.62 | 45,755 | — | — |
| 1992-11-17 | $21.50 | $21.50 | 143,700 | — | — |
| 1992-11-16 | $22.37 | $22.37 | 30,972 | — | — |
| 1992-11-13 | $22.87 | $22.87 | 24,738 | — | — |
| 1992-11-12 | $22.50 | $22.50 | 68,984 | — | — |
| 1992-11-11 | $22.75 | $22.75 | 105,990 | — | — |
| 1992-11-10 | $21.26 | $21.26 | 41,431 | — | — |
| 1992-11-09 | $20.76 | $20.76 | 60,336 | — | — |
| 1992-11-06 | $19.76 | $19.76 | 107,599 | — | — |
| 1992-11-05 | $20.14 | $20.14 | 86,984 | — | — |
| 1992-11-04 | $20.63 | $20.63 | 91,409 | — | — |
| 1992-11-03 | $21.63 | $21.63 | 118,359 | — | — |
| 1992-11-02 | $21.88 | $21.88 | 92,817 | — | — |
| 1992-10-30 | $21.01 | $21.01 | 77,029 | — | — |
| 1992-10-29 | $20.51 | $20.51 | 61,442 | — | — |
| 1992-10-28 | $19.76 | $19.76 | 93,420 | — | — |
| 1992-10-27 | $19.39 | $19.39 | 126,002 | — | — |
| 1992-10-26 | $19.76 | $19.76 | 23,732 | — | — |
| 1992-10-23 | $19.89 | $19.89 | 53,699 | — | — |
| 1992-10-22 | $21.13 | $21.13 | 167,332 | — | — |
| 1992-10-21 | $21.38 | $21.38 | 118,158 | — | — |
| 1992-10-20 | $19.76 | $19.76 | 99,253 | — | — |
| 1992-10-19 | $18.77 | $18.77 | 49,476 | — | — |
| 1992-10-16 | $18.89 | $18.89 | 40,224 | — | — |
| 1992-10-15 | $19.27 | $19.27 | 91,308 | — | — |
| 1992-10-14 | $19.89 | $19.89 | 126,806 | — | — |
| 1992-10-13 | $19.02 | $19.02 | 95,029 | — | — |
| 1992-10-12 | $18.27 | $18.27 | 125,801 | — | — |
| 1992-10-09 | $17.78 | $17.78 | 8,548 | — | — |
| 1992-10-08 | $18.15 | $18.15 | 115,342 | — | — |
| 1992-10-07 | $17.78 | $17.78 | 115,644 | — | — |
| 1992-10-06 | $18.15 | $18.15 | 253,713 | — | — |
| 1992-10-05 | $16.91 | $16.91 | 543,828 | — | — |
| 1992-10-02 | $17.40 | $17.40 | 168,337 | — | — |
| 1992-10-01 | $18.89 | $18.89 | 52,794 | — | — |
| 1992-09-30 | $19.52 | $19.52 | 106,795 | — | — |
| 1992-09-29 | $19.27 | $19.27 | 232,495 | — | — |
| 1992-09-28 | $18.65 | $18.65 | 223,042 | — | — |
| 1992-09-25 | $20.63 | $20.63 | 30,470 | — | — |
| 1992-09-24 | $22.75 | $22.75 | 85,375 | — | — |
| 1992-09-23 | $22.50 | $22.50 | 72,705 | — | — |
| 1992-09-22 | $22.25 | $22.25 | 226,260 | — | — |
| 1992-09-21 | $23.99 | $23.99 | 20,715 | — | — |
| 1992-09-18 | $24.86 | $24.86 | 74,314 | — | — |
| 1992-09-17 | $24.36 | $24.36 | 18,905 | — | — |
| 1992-09-16 | $23.87 | $23.87 | 34,291 | — | — |
| 1992-09-15 | $23.99 | $23.99 | 45,956 | — | — |
| 1992-09-14 | $24.49 | $24.49 | 40,325 | — | — |
| 1992-09-11 | $23.99 | $23.99 | 45,353 | — | — |
| 1992-09-10 | $24.36 | $24.36 | 131,935 | — | — |
| 1992-09-09 | $22.13 | $22.13 | 62,146 | — | — |
| 1992-09-08 | $21.88 | $21.88 | 16,995 | — | — |
| 1992-09-04 | $21.88 | $21.88 | 36,604 | — | — |
| 1992-09-03 | $22.00 | $22.00 | 198,505 | — | — |
| 1992-09-02 | $22.00 | $22.00 | 108,203 | — | — |
| 1992-09-01 | $21.38 | $21.38 | 67,576 | — | — |
| 1992-08-31 | $21.75 | $21.75 | 40,224 | — | — |
| 1992-08-28 | $22.13 | $22.13 | 32,481 | — | — |
| 1992-08-27 | $22.62 | $22.62 | 24,738 | — | — |
| 1992-08-26 | $21.63 | $21.63 | 106,795 | — | — |
| 1992-08-25 | $22.13 | $22.13 | 66,872 | — | — |
| 1992-08-24 | $22.75 | $22.75 | 7,944 | — | — |
| 1992-08-21 | $23.24 | $23.24 | 37,811 | — | — |
| 1992-08-20 | $23.49 | $23.49 | 50,582 | — | — |
| 1992-08-19 | $23.62 | $23.62 | 20,715 | — | — |
| 1992-08-18 | $23.24 | $23.24 | 130,125 | — | — |
| 1992-08-17 | $23.12 | $23.12 | 10,760 | — | — |
| 1992-08-14 | $23.00 | $23.00 | 27,654 | — | — |
| 1992-08-13 | $23.12 | $23.12 | 67,677 | — | — |
| 1992-08-12 | $22.75 | $22.75 | 70,493 | — | — |
| 1992-08-11 | $23.37 | $23.37 | 89,498 | — | — |
| 1992-08-10 | $24.11 | $24.11 | 139,175 | — | — |
| 1992-08-07 | $24.86 | $24.86 | 152,751 | — | — |
| 1992-08-06 | $24.99 | $24.99 | 234,707 | — | — |
| 1992-08-05 | $23.12 | $23.12 | 157,678 | — | — |
| 1992-08-04 | $22.87 | $22.87 | 77,230 | — | — |
| 1992-08-03 | $22.75 | $22.75 | 151,846 | — | — |
| 1992-07-31 | $22.87 | $22.87 | 154,158 | — | — |
| 1992-07-30 | $23.00 | $23.00 | 292,730 | — | — |
| 1992-07-29 | $22.00 | $22.00 | 159,186 | — | — |
| 1992-07-28 | $22.13 | $22.13 | 82,158 | — | — |
| 1992-07-27 | $21.63 | $21.63 | 72,504 | — | — |
| 1992-07-24 | $21.50 | $21.50 | 61,140 | — | — |
| 1992-07-23 | $20.76 | $20.76 | 67,878 | — | — |
| 1992-07-22 | $21.13 | $21.13 | 79,744 | — | — |
| 1992-07-21 | $21.63 | $21.63 | 33,889 | — | — |
| 1992-07-20 | $22.13 | $22.13 | 81,252 | — | — |
| 1992-07-17 | $22.50 | $22.50 | 72,906 | — | — |
| 1992-07-16 | $23.12 | $23.12 | 65,364 | — | — |
| 1992-07-15 | $22.75 | $22.75 | 110,314 | — | — |
| 1992-07-14 | $22.62 | $22.62 | 64,861 | — | — |
| 1992-07-13 | $22.62 | $22.62 | 170,650 | — | — |
| 1992-07-10 | $20.63 | $20.63 | 195,991 | — | — |
| 1992-07-09 | $19.39 | $19.39 | 73,710 | — | — |
| 1992-07-08 | $19.52 | $19.52 | 33,587 | — | — |
| 1992-07-07 | $20.01 | $20.01 | 64,660 | — | — |
| 1992-07-06 | $19.89 | $19.89 | 96,236 | — | — |
| 1992-07-02 | $20.26 | $20.26 | 162,203 | — | — |
| 1992-07-01 | $19.89 | $19.89 | 207,455 | — | — |
| 1992-06-30 | $19.39 | $19.39 | 180,807 | — | — |
| 1992-06-29 | $17.40 | $17.40 | 52,593 | — | — |
| 1992-06-26 | $16.28 | $16.28 | 65,263 | — | — |
| 1992-06-25 | $15.79 | $15.79 | 150,438 | — | — |
| 1992-06-24 | $16.41 | $16.41 | 107,901 | — | — |
| 1992-06-23 | $16.66 | $16.66 | 93,722 | — | — |
| 1992-06-22 | $16.66 | $16.66 | 36,403 | — | — |
| 1992-06-19 | $17.03 | $17.03 | 177,287 | — | — |
| 1992-06-18 | $16.91 | $16.91 | 73,409 | — | — |
| 1992-06-17 | $17.03 | $17.03 | 203,232 | — | — |
| 1992-06-16 | $18.40 | $18.40 | 44,649 | — | — |
| 1992-06-15 | $18.27 | $18.27 | 87,990 | — | — |
| 1992-06-12 | $18.27 | $18.27 | 58,425 | — | — |
| 1992-06-11 | $18.15 | $18.15 | 263,769 | — | — |
| 1992-06-10 | $18.89 | $18.89 | 157,376 | — | — |
| 1992-06-09 | $19.64 | $19.64 | 115,745 | — | — |
| 1992-06-08 | $19.89 | $19.89 | 80,247 | — | — |
| 1992-06-05 | $20.26 | $20.26 | 198,807 | — | — |
| 1992-06-04 | $19.89 | $19.89 | 72,303 | — | — |
| 1992-06-03 | $19.89 | $19.89 | 181,712 | — | — |
| 1992-06-02 | $20.01 | $20.01 | 73,208 | — | — |
| 1992-06-01 | $19.76 | $19.76 | 122,985 | — | — |
| 1992-05-29 | $19.39 | $19.39 | 193,477 | — | — |
| 1992-05-28 | $18.65 | $18.65 | 149,633 | — | — |
| 1992-05-27 | $18.27 | $18.27 | 301,177 | — | — |
| 1992-05-26 | $18.65 | $18.65 | 142,494 | — | — |
| 1992-05-22 | $19.89 | $19.89 | 184,427 | — | — |
| 1992-05-21 | $19.14 | $19.14 | 254,920 | — | — |
| 1992-05-20 | $19.76 | $19.76 | 384,139 | — | — |
| 1992-05-19 | $19.14 | $19.14 | 430,095 | — | — |
| 1992-05-18 | $19.52 | $19.52 | 34,392 | — | — |
| 1992-05-15 | $19.39 | $19.39 | 416,821 | — | — |
| 1992-05-14 | $19.14 | $19.14 | 76,325 | — | — |
| 1992-05-13 | $20.14 | $20.14 | 66,973 | — | — |
| 1992-05-12 | $20.88 | $20.88 | 99,756 | — | — |
| 1992-05-11 | $21.75 | $21.75 | 130,627 | — | — |
| 1992-05-08 | $21.88 | $21.88 | 49,978 | — | — |
| 1992-05-07 | $22.87 | $22.87 | 150,538 | — | — |
| 1992-05-06 | $23.12 | $23.12 | 469,515 | — | — |
| 1992-05-05 | $22.62 | $22.62 | 171,656 | — | — |
| 1992-05-04 | $23.12 | $23.12 | 202,226 | — | — |
| 1992-05-01 | $23.24 | $23.24 | 146,717 | — | — |
| 1992-04-30 | $23.12 | $23.12 | 175,276 | — | — |
| 1992-04-29 | $21.63 | $21.63 | 52,693 | — | — |
| 1992-04-28 | $20.88 | $20.88 | 136,661 | — | — |
| 1992-04-27 | $21.75 | $21.75 | 80,347 | — | — |
| 1992-04-24 | $21.63 | $21.63 | 77,130 | — | — |
| 1992-04-23 | $20.63 | $20.63 | 200,114 | — | — |
| 1992-04-22 | $20.76 | $20.76 | 51,286 | — | — |
| 1992-04-21 | $21.50 | $21.50 | 76,828 | — | — |
| 1992-04-20 | $21.63 | $21.63 | 194,986 | — | — |
| 1992-04-16 | $23.24 | $23.24 | 65,364 | — | — |
| 1992-04-15 | $23.37 | $23.37 | 38,112 | — | — |
| 1992-04-14 | $23.43 | $23.43 | 54,302 | — | — |
| 1992-04-13 | $24.61 | $24.61 | 31,174 | — | — |
| 1992-04-10 | $24.86 | $24.86 | 82,560 | — | — |
| 1992-04-09 | $24.11 | $24.11 | 172,662 | — | — |
| 1992-04-08 | $22.62 | $22.62 | 191,868 | — | — |
| 1992-04-07 | $23.62 | $23.62 | 157,879 | — | — |
| 1992-04-06 | $24.24 | $24.24 | 8,749 | — | — |
| 1992-04-03 | $24.74 | $24.74 | 41,129 | — | — |
| 1992-04-02 | $24.86 | $24.86 | 69,085 | — | — |
| 1992-04-01 | $24.86 | $24.86 | 202,226 | — | — |
| 1992-03-31 | $24.36 | $24.36 | 117,454 | — | — |
| 1992-03-30 | $24.86 | $24.86 | 53,598 | — | — |
| 1992-03-27 | $25.36 | $25.36 | 58,526 | — | — |
| 1992-03-26 | $25.73 | $25.73 | 59,532 | — | — |
| 1992-03-25 | $25.36 | $25.36 | 178,997 | — | — |
| 1992-03-24 | $25.23 | $25.23 | 87,286 | — | — |
| 1992-03-23 | $24.86 | $24.86 | 53,900 | — | — |
| 1992-03-20 | $25.11 | $25.11 | 180,807 | — | — |
| 1992-03-19 | $24.99 | $24.99 | 84,169 | — | — |
| 1992-03-18 | $25.48 | $25.48 | 30,168 | — | — |
| 1992-03-17 | $25.73 | $25.73 | 102,873 | — | — |
| 1992-03-16 | $25.48 | $25.48 | 37,006 | — | — |
| 1992-03-13 | $26.60 | $26.60 | 122,080 | — | — |
| 1992-03-12 | $27.22 | $27.22 | 103,376 | — | — |
| 1992-03-11 | $26.73 | $26.73 | 55,409 | — | — |
| 1992-03-10 | $27.10 | $27.10 | 54,504 | — | — |
| 1992-03-09 | $27.10 | $27.10 | 27,151 | — | — |
| 1992-03-06 | $27.97 | $27.97 | 24,838 | — | — |
| 1992-03-05 | $28.47 | $28.47 | 107,499 | — | — |
| 1992-03-04 | $29.71 | $29.71 | 68,079 | — | — |
| 1992-03-03 | $29.58 | $29.58 | 41,431 | — | — |
| 1992-03-02 | $28.09 | $28.09 | 34,392 | — | — |
| 1992-02-28 | $27.60 | $27.60 | 82,459 | — | — |
| 1992-02-27 | $28.47 | $28.47 | 107,398 | — | — |
| 1992-02-26 | $26.85 | $26.85 | 273,724 | — | — |
| 1992-02-25 | $25.36 | $25.36 | 231,590 | — | — |
| 1992-02-24 | $24.49 | $24.49 | 221,534 | — | — |
| 1992-02-21 | $26.35 | $26.35 | 200,617 | — | — |
| 1992-02-20 | $27.22 | $27.22 | 98,850 | — | — |
| 1992-02-19 | $28.47 | $28.47 | 97,443 | — | — |
| 1992-02-18 | $29.21 | $29.21 | 63,353 | — | — |
| 1992-02-14 | $29.83 | $29.83 | 99,454 | — | — |
| 1992-02-13 | $31.32 | $31.32 | 391,178 | — | — |
| 1992-02-12 | $28.96 | $28.96 | 496,565 | — | — |
| 1992-02-11 | $27.10 | $27.10 | 242,651 | — | — |
| 1992-02-10 | $29.34 | $29.34 | 65,263 | — | — |
| 1992-02-07 | $30.33 | $30.33 | 54,302 | — | — |
| 1992-02-06 | $31.82 | $31.82 | 64,560 | — | — |
| 1992-02-05 | $31.95 | $31.95 | 19,006 | — | — |
| 1992-02-04 | $31.45 | $31.45 | 40,123 | — | — |
| 1992-02-03 | $32.07 | $32.07 | 71,297 | — | — |
| 1992-01-31 | $32.57 | $32.57 | 113,532 | — | — |
| 1992-01-30 | $31.95 | $31.95 | 81,755 | — | — |
| 1992-01-29 | $31.82 | $31.82 | 69,286 | — | — |
| 1992-01-28 | $31.32 | $31.32 | 148,929 | — | — |
| 1992-01-27 | $29.83 | $29.83 | 161,097 | — | — |
| 1992-01-24 | $30.08 | $30.08 | 78,035 | — | — |
| 1992-01-23 | $30.83 | $30.83 | 201,723 | — | — |
| 1992-01-22 | $30.83 | $30.83 | 152,851 | — | — |
| 1992-01-21 | $30.83 | $30.83 | 217,109 | — | — |
| 1992-01-20 | $30.83 | $30.83 | 46,358 | — | — |
| 1992-01-17 | $31.08 | $31.08 | 76,627 | — | — |
| 1992-01-16 | $32.57 | $32.57 | 228,975 | — | — |
| 1992-01-15 | $35.43 | $35.43 | 151,041 | — | — |
| 1992-01-14 | $36.17 | $36.17 | 71,699 | — | — |
| 1992-01-13 | $36.17 | $36.17 | 92,817 | — | — |
| 1992-01-10 | $36.67 | $36.67 | 101,767 | — | — |
| 1992-01-09 | $36.92 | $36.92 | 173,265 | — | — |
| 1992-01-08 | $35.68 | $35.68 | 106,292 | — | — |
| 1992-01-07 | $35.05 | $35.05 | 156,874 | — | — |
| 1992-01-06 | $35.43 | $35.43 | 120,773 | — | — |
| 1992-01-03 | $35.68 | $35.68 | 143,197 | — | — |
| 1992-01-02 | $34.43 | $34.43 | 299,468 | — | — |