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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1992-12-31 | $19.09 | $21.88 | 1,941,600 |
| 1992-12-30 | $19.19 | $21.99 | 3,329,600 |
| 1992-12-29 | $18.75 | $21.49 | 1,715,200 |
| 1992-12-28 | $18.69 | $21.42 | 1,688,800 |
| 1992-12-24 | $18.72 | $21.45 | 1,218,400 |
| 1992-12-23 | $18.88 | $21.63 | 1,747,200 |
| 1992-12-22 | $19.00 | $21.78 | 2,322,400 |
| 1992-12-21 | $18.84 | $21.60 | 2,382,800 |
| 1992-12-18 | $18.88 | $21.63 | 4,033,600 |
| 1992-12-17 | $18.56 | $21.28 | 3,062,400 |
| 1992-12-16 | $18.31 | $20.99 | 1,834,800 |
| 1992-12-15 | $18.56 | $21.28 | 2,277,200 |
| 1992-12-14 | $18.34 | $21.03 | 2,110,000 |
| 1992-12-11 | $18.22 | $20.88 | 1,132,800 |
| 1992-12-10 | $18.25 | $20.92 | 2,337,200 |
| 1992-12-09 | $18.38 | $21.06 | 1,222,000 |
| 1992-12-08 | $18.41 | $21.10 | 1,369,200 |
| 1992-12-07 | $18.47 | $21.17 | 1,567,600 |
| 1992-12-04 | $18.44 | $21.13 | 1,725,200 |
| 1992-12-03 | $18.19 | $20.85 | 1,999,600 |
| 1992-12-02 | $18.09 | $20.74 | 1,686,000 |
| 1992-12-01 | $18.41 | $21.10 | 1,995,200 |
| 1992-11-30 | $18.50 | $21.20 | 2,064,400 |
| 1992-11-27 | $18.59 | $21.31 | 762,800 |
| 1992-11-25 | $18.69 | $21.42 | 1,759,200 |
| 1992-11-24 | $18.66 | $21.38 | 2,171,200 |
| 1992-11-23 | $18.59 | $21.31 | 1,208,000 |
| 1992-11-20 | $18.41 | $21.10 | 1,529,200 |
| 1992-11-19 | $18.47 | $21.17 | 1,858,400 |
| 1992-11-18 | $18.34 | $21.03 | 1,604,400 |
| 1992-11-17 | $18.06 | $20.70 | 1,866,400 |
| 1992-11-16 | $18.28 | $20.95 | 1,788,800 |
| 1992-11-13 | $18.63 | $21.35 | 2,511,600 |
| 1992-11-12 | $18.75 | $21.49 | 2,620,800 |
| 1992-11-11 | $18.47 | $21.17 | 3,143,600 |
| 1992-11-10 | $18.22 | $20.88 | 4,433,200 |
| 1992-11-09 | $18.13 | $20.77 | 2,981,200 |
| 1992-11-06 | $17.94 | $20.56 | 3,737,200 |
| 1992-11-05 | $17.78 | $20.38 | 3,371,200 |
| 1992-11-04 | $17.50 | $20.06 | 4,592,800 |
| 1992-11-03 | $17.13 | $19.63 | 1,836,400 |
| 1992-11-02 | $17.03 | $19.52 | 1,949,200 |
| 1992-10-30 | $16.91 | $19.38 | 1,630,000 |
| 1992-10-29 | $17.06 | $19.56 | 2,182,000 |
| 1992-10-28 | $17.06 | $19.56 | 1,537,600 |
| 1992-10-27 | $17.09 | $19.59 | 1,722,400 |
| 1992-10-26 | $16.91 | $19.38 | 1,525,200 |
| 1992-10-23 | $16.75 | $19.08 | 1,536,000 |
| 1992-10-22 | $16.88 | $19.23 | 1,140,400 |
| 1992-10-21 | $17.06 | $19.44 | 1,431,200 |
| 1992-10-20 | $17.13 | $19.51 | 2,654,800 |
| 1992-10-19 | $17.19 | $19.58 | 2,087,600 |
| 1992-10-16 | $17.00 | $19.37 | 1,917,600 |
| 1992-10-15 | $16.75 | $19.08 | 1,348,800 |
| 1992-10-14 | $16.66 | $18.98 | 2,722,800 |
| 1992-10-13 | $16.56 | $18.87 | 3,570,400 |
| 1992-10-12 | $16.50 | $18.80 | 1,602,800 |
| 1992-10-09 | $16.19 | $18.44 | 2,036,400 |
| 1992-10-08 | $16.19 | $18.44 | 3,688,800 |
| 1992-10-07 | $15.88 | $18.09 | 2,258,800 |
| 1992-10-06 | $16.13 | $18.37 | 1,195,200 |
| 1992-10-05 | $16.09 | $18.34 | 5,779,200 |
| 1992-10-02 | $16.34 | $18.62 | 3,019,200 |
| 1992-10-01 | $16.59 | $18.91 | 2,250,800 |
| 1992-09-30 | $16.41 | $18.69 | 3,203,200 |
| 1992-09-29 | $16.44 | $18.73 | 1,828,800 |
| 1992-09-28 | $16.31 | $18.59 | 3,553,200 |
| 1992-09-25 | $16.50 | $18.80 | 2,412,400 |
| 1992-09-24 | $16.53 | $18.83 | 1,927,600 |
| 1992-09-23 | $16.53 | $18.83 | 3,126,000 |
| 1992-09-22 | $16.34 | $18.62 | 2,416,800 |
| 1992-09-21 | $16.47 | $18.76 | 1,814,000 |
| 1992-09-18 | $16.53 | $18.83 | 3,430,000 |
| 1992-09-17 | $16.44 | $18.73 | 2,548,400 |
| 1992-09-16 | $16.31 | $18.59 | 5,293,600 |
| 1992-09-15 | $16.19 | $18.44 | 2,425,600 |
| 1992-09-14 | $16.34 | $18.62 | 2,450,000 |
| 1992-09-11 | $16.09 | $18.34 | 1,945,200 |
| 1992-09-10 | $16.28 | $18.55 | 4,039,600 |
| 1992-09-09 | $16.09 | $18.34 | 3,413,200 |
| 1992-09-08 | $16.19 | $18.44 | 2,401,600 |
| 1992-09-04 | $16.63 | $18.94 | 2,289,200 |
| 1992-09-03 | $16.38 | $18.66 | 2,581,200 |
| 1992-09-02 | $16.06 | $18.30 | 1,349,200 |
| 1992-09-01 | $15.97 | $18.19 | 1,411,200 |
| 1992-08-31 | $15.97 | $18.19 | 1,010,800 |
| 1992-08-28 | $16.03 | $18.26 | 1,018,800 |
| 1992-08-27 | $16.03 | $18.26 | 3,118,000 |
| 1992-08-26 | $16.06 | $18.30 | 2,137,200 |
| 1992-08-25 | $16.13 | $18.37 | 2,652,000 |
| 1992-08-24 | $15.88 | $18.09 | 4,120,800 |
| 1992-08-21 | $16.25 | $18.51 | 4,696,800 |
| 1992-08-20 | $16.28 | $18.55 | 1,594,000 |
| 1992-08-19 | $16.44 | $18.73 | 1,865,200 |
| 1992-08-18 | $16.44 | $18.73 | 1,662,000 |
| 1992-08-17 | $16.50 | $18.80 | 1,146,800 |
| 1992-08-14 | $16.44 | $18.73 | 2,002,000 |
| 1992-08-13 | $16.16 | $18.41 | 3,663,200 |
| 1992-08-12 | $16.53 | $18.83 | 2,496,800 |
| 1992-08-11 | $16.34 | $18.62 | 3,234,400 |
| 1992-08-10 | $16.41 | $18.69 | 1,844,800 |
| 1992-08-07 | $16.47 | $18.76 | 2,009,200 |
| 1992-08-06 | $16.47 | $18.76 | 1,352,400 |
| 1992-08-05 | $16.59 | $18.91 | 2,406,000 |
| 1992-08-04 | $16.75 | $19.08 | 1,833,600 |
| 1992-08-03 | $16.88 | $19.23 | 1,823,600 |
| 1992-07-31 | $16.81 | $19.15 | 2,128,000 |
| 1992-07-30 | $16.72 | $19.05 | 3,393,200 |
| 1992-07-29 | $16.78 | $19.12 | 6,412,000 |
| 1992-07-28 | $16.69 | $19.01 | 5,038,400 |
| 1992-07-27 | $16.13 | $18.37 | 2,535,200 |
| 1992-07-24 | $15.91 | $18.03 | 2,439,200 |
| 1992-07-23 | $15.81 | $17.92 | 3,281,600 |
| 1992-07-22 | $15.53 | $17.60 | 1,520,000 |
| 1992-07-21 | $15.63 | $17.71 | 1,848,800 |
| 1992-07-20 | $15.63 | $17.71 | 2,473,600 |
| 1992-07-17 | $15.59 | $17.67 | 3,009,600 |
| 1992-07-16 | $15.72 | $17.81 | 2,670,000 |
| 1992-07-15 | $16.00 | $18.13 | 2,823,200 |
| 1992-07-14 | $15.97 | $18.10 | 3,305,200 |
| 1992-07-13 | $15.94 | $18.06 | 3,190,000 |
| 1992-07-10 | $16.13 | $18.27 | 3,268,000 |
| 1992-07-09 | $15.88 | $17.99 | 3,726,400 |
| 1992-07-08 | $16.00 | $18.13 | 3,711,200 |
| 1992-07-07 | $15.97 | $18.10 | 3,512,800 |
| 1992-07-06 | $16.06 | $18.20 | 2,758,400 |
| 1992-07-02 | $16.09 | $18.24 | 7,810,000 |
| 1992-07-01 | $15.59 | $17.67 | 4,688,800 |
| 1992-06-30 | $15.25 | $17.28 | 3,526,800 |
| 1992-06-29 | $15.16 | $17.18 | 3,294,400 |
| 1992-06-26 | $14.91 | $16.89 | 5,808,800 |
| 1992-06-25 | $14.44 | $16.36 | 5,373,600 |
| 1992-06-24 | $13.94 | $15.79 | 5,214,400 |
| 1992-06-23 | $14.41 | $16.33 | 3,598,000 |
| 1992-06-22 | $14.13 | $16.01 | 4,434,400 |
| 1992-06-19 | $14.28 | $16.18 | 3,114,000 |
| 1992-06-18 | $14.22 | $16.11 | 4,725,200 |
| 1992-06-17 | $14.41 | $16.33 | 4,735,200 |
| 1992-06-16 | $14.56 | $16.50 | 3,598,000 |
| 1992-06-15 | $14.81 | $16.79 | 2,646,000 |
| 1992-06-12 | $14.81 | $16.79 | 5,986,400 |
| 1992-06-11 | $14.59 | $16.54 | 806,800 |
| 1992-06-10 | $14.25 | $16.15 | 8,893,600 |
| 1992-06-09 | $14.66 | $16.61 | 8,068,000 |
| 1992-06-08 | $15.38 | $17.42 | 2,036,400 |
| 1992-06-05 | $15.41 | $17.46 | 4,287,200 |
| 1992-06-04 | $15.44 | $17.49 | 3,512,400 |
| 1992-06-03 | $15.66 | $17.74 | 3,502,000 |
| 1992-06-02 | $15.63 | $17.71 | 3,016,400 |
| 1992-06-01 | $15.84 | $17.95 | 2,512,400 |
| 1992-05-29 | $16.00 | $18.13 | 3,635,600 |
| 1992-05-28 | $15.84 | $17.95 | 2,762,000 |
| 1992-05-27 | $15.66 | $17.74 | 3,662,000 |
| 1992-05-26 | $15.47 | $17.53 | 3,907,200 |
| 1992-05-22 | $15.97 | $18.10 | 1,780,400 |
| 1992-05-21 | $16.00 | $18.13 | 4,482,000 |
| 1992-05-20 | $16.41 | $18.59 | 4,183,600 |
| 1992-05-19 | $16.19 | $18.34 | 4,716,800 |
| 1992-05-18 | $15.81 | $17.92 | 2,185,200 |
| 1992-05-15 | $15.81 | $17.92 | 4,057,200 |
| 1992-05-14 | $15.81 | $17.92 | 3,760,400 |
| 1992-05-13 | $16.28 | $18.45 | 3,085,200 |
| 1992-05-12 | $16.25 | $18.42 | 5,818,000 |
| 1992-05-11 | $15.91 | $18.03 | 3,831,200 |
| 1992-05-08 | $15.66 | $17.74 | 4,182,400 |
| 1992-05-07 | $15.50 | $17.57 | 3,563,600 |
| 1992-05-06 | $15.69 | $17.78 | 3,900,000 |
| 1992-05-05 | $15.66 | $17.74 | 4,824,400 |
| 1992-05-04 | $15.50 | $17.57 | 2,990,400 |
| 1992-05-01 | $15.50 | $17.57 | 2,338,000 |
| 1992-04-30 | $15.69 | $17.78 | 2,612,400 |
| 1992-04-29 | $15.59 | $17.67 | 3,319,200 |
| 1992-04-28 | $15.34 | $17.39 | 3,874,000 |
| 1992-04-27 | $15.31 | $17.35 | 2,372,400 |
| 1992-04-24 | $15.56 | $17.64 | 2,923,600 |
| 1992-04-23 | $15.94 | $17.96 | 2,976,000 |
| 1992-04-22 | $15.81 | $17.82 | 2,253,600 |
| 1992-04-21 | $15.75 | $17.75 | 2,708,000 |
| 1992-04-20 | $15.94 | $17.96 | 5,002,800 |
| 1992-04-16 | $16.63 | $18.74 | 5,755,200 |
| 1992-04-15 | $16.88 | $19.02 | 4,335,600 |
| 1992-04-14 | $16.81 | $18.95 | 3,130,800 |
| 1992-04-13 | $16.69 | $18.81 | 1,949,600 |
| 1992-04-10 | $16.47 | $18.56 | 2,364,400 |
| 1992-04-09 | $16.28 | $18.35 | 8,351,200 |
| 1992-04-08 | $15.81 | $17.82 | 5,136,000 |
| 1992-04-07 | $15.75 | $17.75 | 6,322,800 |
| 1992-04-06 | $16.03 | $18.07 | 2,294,400 |
| 1992-04-03 | $15.66 | $17.65 | 2,850,400 |
| 1992-04-02 | $15.50 | $17.47 | 4,498,800 |
| 1992-04-01 | $16.16 | $18.21 | 3,179,200 |
| 1992-03-31 | $16.03 | $18.07 | 1,923,200 |
| 1992-03-30 | $15.94 | $17.96 | 2,113,600 |
| 1992-03-27 | $15.91 | $17.93 | 2,724,800 |
| 1992-03-26 | $15.91 | $17.93 | 2,478,000 |
| 1992-03-25 | $15.94 | $17.96 | 2,060,400 |
| 1992-03-24 | $15.94 | $17.96 | 2,386,800 |
| 1992-03-23 | $16.13 | $18.18 | 2,414,000 |
| 1992-03-20 | $16.19 | $18.25 | 3,260,400 |
| 1992-03-19 | $16.13 | $18.18 | 2,552,000 |
| 1992-03-18 | $16.19 | $18.25 | 2,650,800 |
| 1992-03-17 | $16.31 | $18.39 | 2,320,400 |
| 1992-03-16 | $16.16 | $18.21 | 2,252,400 |
| 1992-03-13 | $15.94 | $17.96 | 3,143,600 |
| 1992-03-12 | $15.66 | $17.65 | 2,614,800 |
| 1992-03-11 | $15.84 | $17.86 | 3,765,200 |
| 1992-03-10 | $16.13 | $18.18 | 3,077,200 |
| 1992-03-09 | $16.00 | $18.04 | 3,147,200 |
| 1992-03-06 | $15.63 | $17.61 | 3,536,400 |
| 1992-03-05 | $15.44 | $17.40 | 3,686,400 |
| 1992-03-04 | $15.72 | $17.72 | 2,104,000 |
| 1992-03-03 | $15.97 | $18.00 | 3,105,200 |
| 1992-03-02 | $16.00 | $18.04 | 3,355,200 |
| 1992-02-28 | $15.56 | $17.54 | 3,038,400 |
| 1992-02-27 | $16.03 | $18.07 | 2,335,600 |
| 1992-02-26 | $16.25 | $18.32 | 3,126,000 |
| 1992-02-25 | $15.81 | $17.82 | 2,822,800 |
| 1992-02-24 | $15.75 | $17.75 | 1,790,400 |
| 1992-02-21 | $15.72 | $17.72 | 3,800,800 |
| 1992-02-20 | $15.72 | $17.72 | 2,628,000 |
| 1992-02-19 | $15.50 | $17.47 | 6,580,000 |
| 1992-02-18 | $15.22 | $17.15 | 7,138,400 |
| 1992-02-14 | $15.78 | $17.79 | 5,414,000 |
| 1992-02-13 | $16.03 | $18.07 | 4,002,000 |
| 1992-02-12 | $16.47 | $18.56 | 3,084,400 |
| 1992-02-11 | $16.16 | $18.21 | 2,691,200 |
| 1992-02-10 | $16.22 | $18.28 | 1,778,800 |
| 1992-02-07 | $16.09 | $18.14 | 5,041,200 |
| 1992-02-06 | $15.97 | $18.00 | 3,061,200 |
| 1992-02-05 | $16.16 | $18.21 | 2,742,400 |
| 1992-02-04 | $16.34 | $18.42 | 3,832,400 |
| 1992-02-03 | $16.09 | $18.14 | 3,240,800 |
| 1992-01-31 | $16.19 | $18.25 | 1,794,400 |
| 1992-01-30 | $16.44 | $18.53 | 2,354,000 |
| 1992-01-29 | $16.53 | $18.63 | 3,634,800 |
| 1992-01-28 | $16.78 | $18.92 | 2,162,400 |
| 1992-01-27 | $16.72 | $18.85 | 2,652,400 |
| 1992-01-24 | $16.81 | $18.87 | 4,866,800 |
| 1992-01-23 | $16.41 | $18.41 | 4,190,800 |
| 1992-01-22 | $16.22 | $18.20 | 3,970,800 |
| 1992-01-21 | $15.75 | $17.67 | 4,501,600 |
| 1992-01-20 | $16.16 | $18.13 | 2,322,000 |
| 1992-01-17 | $16.22 | $18.20 | 5,698,800 |
| 1992-01-16 | $16.06 | $18.02 | 12,536,000 |
| 1992-01-15 | $16.81 | $18.87 | 6,182,800 |
| 1992-01-14 | $17.44 | $19.57 | 5,854,400 |
| 1992-01-13 | $17.19 | $19.29 | 3,947,600 |
| 1992-01-10 | $17.03 | $19.11 | 4,276,800 |
| 1992-01-09 | $17.25 | $19.36 | 5,237,600 |
| 1992-01-08 | $17.56 | $19.71 | 6,260,000 |
| 1992-01-07 | $17.63 | $19.78 | 5,959,200 |
| 1992-01-06 | $17.25 | $19.36 | 3,184,400 |
| 1992-01-03 | $17.09 | $19.18 | 2,892,000 |
| 1992-01-02 | $17.13 | $19.22 | 3,914,000 |