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 | $22.67 | $30.73 | 92,850 | — | — |
| 1992-12-30 | $22.58 | $30.62 | 177,600 | — | — |
| 1992-12-29 | $22.42 | $30.39 | 100,200 | — | — |
| 1992-12-28 | $22.83 | $30.95 | 98,550 | — | — |
| 1992-12-24 | $22.92 | $31.07 | 79,650 | — | — |
| 1992-12-23 | $22.92 | $31.07 | 437,250 | — | — |
| 1992-12-22 | $23.00 | $31.18 | 267,750 | — | — |
| 1992-12-21 | $23.08 | $31.29 | 209,100 | — | — |
| 1992-12-18 | $23.08 | $31.29 | 448,950 | — | — |
| 1992-12-17 | $22.67 | $30.73 | 79,800 | — | — |
| 1992-12-16 | $22.67 | $30.73 | 248,850 | — | — |
| 1992-12-15 | $22.67 | $30.73 | 143,550 | — | — |
| 1992-12-14 | $22.92 | $31.07 | 296,400 | — | — |
| 1992-12-11 | $22.83 | $30.95 | 271,050 | — | — |
| 1992-12-10 | $22.50 | $30.50 | 233,400 | — | — |
| 1992-12-09 | $22.75 | $30.84 | 380,400 | — | — |
| 1992-12-08 | $22.83 | $30.95 | 180,900 | — | — |
| 1992-12-07 | $22.58 | $30.62 | 117,900 | — | — |
| 1992-12-04 | $22.67 | $30.73 | 228,150 | — | — |
| 1992-12-03 | $22.33 | $30.28 | 250,350 | — | — |
| 1992-12-02 | $22.17 | $30.05 | 126,300 | — | — |
| 1992-12-01 | $22.25 | $30.16 | 115,200 | — | — |
| 1992-11-30 | $22.08 | $29.71 | 90,600 | — | — |
| 1992-11-27 | $22.00 | $29.60 | 65,400 | — | — |
| 1992-11-25 | $22.00 | $29.60 | 117,750 | — | — |
| 1992-11-24 | $21.67 | $29.15 | 154,350 | — | — |
| 1992-11-23 | $21.75 | $29.26 | 91,800 | — | — |
| 1992-11-20 | $21.83 | $29.38 | 138,000 | — | — |
| 1992-11-19 | $21.50 | $28.93 | 183,000 | — | — |
| 1992-11-18 | $21.25 | $28.59 | 120,300 | — | — |
| 1992-11-17 | $21.00 | $28.25 | 144,900 | — | — |
| 1992-11-16 | $21.42 | $28.81 | 145,650 | — | — |
| 1992-11-13 | $21.17 | $28.48 | 129,000 | — | — |
| 1992-11-12 | $21.08 | $28.37 | 122,400 | — | — |
| 1992-11-11 | $21.08 | $28.37 | 277,350 | — | — |
| 1992-11-10 | $20.83 | $28.03 | 81,300 | — | — |
| 1992-11-09 | $20.92 | $28.14 | 177,600 | — | — |
| 1992-11-06 | $20.83 | $28.03 | 79,350 | — | — |
| 1992-11-05 | $20.75 | $27.92 | 262,050 | — | — |
| 1992-11-04 | $20.83 | $28.03 | 88,800 | — | — |
| 1992-11-03 | $20.67 | $27.81 | 146,400 | — | — |
| 1992-11-02 | $20.83 | $28.03 | 90,600 | — | — |
| 1992-10-30 | $20.58 | $27.69 | 106,350 | — | — |
| 1992-10-29 | $20.67 | $27.81 | 225,900 | — | — |
| 1992-10-28 | $20.75 | $27.92 | 267,900 | — | — |
| 1992-10-27 | $20.42 | $27.47 | 307,350 | — | — |
| 1992-10-26 | $20.33 | $27.36 | 72,300 | — | — |
| 1992-10-23 | $20.33 | $27.36 | 116,100 | — | — |
| 1992-10-22 | $20.33 | $27.36 | 267,750 | — | — |
| 1992-10-21 | $20.75 | $27.92 | 73,800 | — | — |
| 1992-10-20 | $21.08 | $28.37 | 246,750 | — | — |
| 1992-10-19 | $21.08 | $28.37 | 142,200 | — | — |
| 1992-10-16 | $20.58 | $27.69 | 119,250 | — | — |
| 1992-10-15 | $20.50 | $27.58 | 183,900 | — | — |
| 1992-10-14 | $20.08 | $27.02 | 182,550 | — | — |
| 1992-10-13 | $20.00 | $26.91 | 153,300 | — | — |
| 1992-10-12 | $20.08 | $27.02 | 92,250 | — | — |
| 1992-10-09 | $20.17 | $27.13 | 234,300 | — | — |
| 1992-10-08 | $20.67 | $27.81 | 182,100 | — | — |
| 1992-10-07 | $20.00 | $26.91 | 222,150 | — | — |
| 1992-10-06 | $19.75 | $26.57 | 128,250 | — | — |
| 1992-10-05 | $19.67 | $26.46 | 210,150 | — | — |
| 1992-10-02 | $19.83 | $26.68 | 120,750 | — | — |
| 1992-10-01 | $20.08 | $27.02 | 444,900 | — | — |
| 1992-09-30 | $20.00 | $26.91 | 181,350 | — | — |
| 1992-09-29 | $20.08 | $27.02 | 165,000 | — | — |
| 1992-09-28 | $20.00 | $26.91 | 334,350 | — | — |
| 1992-09-25 | $20.00 | $26.91 | 343,950 | — | — |
| 1992-09-24 | $20.17 | $27.13 | 329,100 | — | — |
| 1992-09-23 | $20.17 | $27.13 | 238,800 | — | — |
| 1992-09-22 | $20.00 | $26.91 | 367,500 | — | — |
| 1992-09-21 | $20.17 | $27.13 | 289,350 | — | — |
| 1992-09-18 | $20.33 | $27.36 | 179,550 | — | — |
| 1992-09-17 | $20.08 | $27.02 | 158,250 | — | — |
| 1992-09-16 | $20.00 | $26.91 | 366,300 | — | — |
| 1992-09-15 | $20.08 | $27.02 | 216,000 | — | — |
| 1992-09-14 | $20.83 | $28.03 | 283,800 | — | — |
| 1992-09-11 | $20.58 | $27.69 | 137,100 | — | — |
| 1992-09-10 | $20.58 | $27.69 | 128,250 | — | — |
| 1992-09-09 | $20.17 | $27.13 | 226,650 | — | — |
| 1992-09-08 | $20.33 | $27.36 | 70,200 | — | — |
| 1992-09-04 | $20.33 | $27.36 | 174,750 | — | — |
| 1992-09-03 | $20.42 | $27.47 | 205,500 | — | — |
| 1992-09-02 | $20.33 | $27.36 | 214,050 | — | — |
| 1992-09-01 | $20.17 | $27.13 | 272,100 | — | — |
| 1992-08-31 | $20.17 | $26.91 | 100,800 | — | — |
| 1992-08-28 | $20.00 | $26.69 | 195,600 | — | — |
| 1992-08-27 | $20.08 | $26.80 | 150,450 | — | — |
| 1992-08-26 | $20.00 | $26.69 | 330,900 | — | — |
| 1992-08-25 | $20.00 | $26.69 | 239,100 | — | — |
| 1992-08-24 | $20.17 | $26.91 | 302,100 | — | — |
| 1992-08-21 | $20.00 | $26.69 | 300,150 | — | — |
| 1992-08-20 | $19.83 | $26.46 | 206,550 | — | — |
| 1992-08-19 | $20.00 | $26.69 | 92,550 | — | — |
| 1992-08-18 | $20.17 | $26.91 | 151,800 | — | — |
| 1992-08-17 | $20.17 | $26.91 | 297,750 | — | — |
| 1992-08-14 | $19.92 | $26.58 | 124,500 | — | — |
| 1992-08-13 | $19.83 | $26.46 | 199,950 | — | — |
| 1992-08-12 | $20.08 | $26.80 | 255,150 | — | — |
| 1992-08-11 | $20.25 | $27.02 | 158,700 | — | — |
| 1992-08-10 | $20.50 | $27.35 | 185,850 | — | — |
| 1992-08-07 | $20.50 | $27.35 | 222,900 | — | — |
| 1992-08-06 | $20.42 | $27.24 | 246,750 | — | — |
| 1992-08-05 | $20.42 | $27.24 | 105,450 | — | — |
| 1992-08-04 | $20.58 | $27.46 | 133,200 | — | — |
| 1992-08-03 | $20.42 | $27.24 | 664,800 | — | — |
| 1992-07-31 | $20.50 | $27.35 | 123,150 | — | — |
| 1992-07-30 | $20.42 | $27.24 | 104,400 | — | — |
| 1992-07-29 | $20.75 | $27.69 | 251,550 | — | — |
| 1992-07-28 | $20.58 | $27.46 | 166,200 | — | — |
| 1992-07-27 | $20.08 | $26.80 | 59,850 | — | — |
| 1992-07-24 | $20.33 | $27.13 | 46,350 | — | — |
| 1992-07-23 | $20.33 | $27.13 | 167,850 | — | — |
| 1992-07-22 | $20.67 | $27.58 | 53,400 | — | — |
| 1992-07-21 | $20.83 | $27.80 | 66,000 | — | — |
| 1992-07-20 | $20.75 | $27.69 | 486,450 | — | — |
| 1992-07-17 | $20.92 | $27.91 | 94,050 | — | — |
| 1992-07-16 | $20.75 | $27.69 | 122,550 | — | — |
| 1992-07-15 | $20.67 | $27.58 | 268,800 | — | — |
| 1992-07-14 | $20.75 | $27.69 | 120,300 | — | — |
| 1992-07-13 | $20.83 | $27.80 | 269,700 | — | — |
| 1992-07-10 | $20.83 | $27.80 | 275,250 | — | — |
| 1992-07-09 | $21.00 | $28.02 | 300,900 | — | — |
| 1992-07-08 | $20.58 | $27.46 | 274,050 | — | — |
| 1992-07-07 | $21.25 | $28.35 | 102,150 | — | — |
| 1992-07-06 | $21.17 | $28.24 | 114,600 | — | — |
| 1992-07-02 | $21.42 | $28.58 | 137,550 | — | — |
| 1992-07-01 | $21.50 | $28.69 | 396,150 | — | — |
| 1992-06-30 | $21.33 | $28.47 | 176,550 | — | — |
| 1992-06-29 | $21.17 | $28.24 | 191,100 | — | — |
| 1992-06-26 | $21.17 | $28.24 | 117,450 | — | — |
| 1992-06-25 | $21.08 | $28.13 | 161,100 | — | — |
| 1992-06-24 | $21.25 | $28.35 | 166,500 | — | — |
| 1992-06-23 | $20.92 | $27.91 | 102,150 | — | — |
| 1992-06-22 | $21.25 | $28.35 | 118,350 | — | — |
| 1992-06-19 | $21.42 | $28.58 | 255,000 | — | — |
| 1992-06-18 | $21.17 | $28.24 | 190,800 | — | — |
| 1992-06-17 | $21.75 | $29.02 | 131,100 | — | — |
| 1992-06-16 | $21.75 | $29.02 | 152,400 | — | — |
| 1992-06-15 | $21.83 | $29.13 | 134,250 | — | — |
| 1992-06-12 | $21.75 | $29.02 | 290,100 | — | — |
| 1992-06-11 | $21.92 | $29.24 | 143,700 | — | — |
| 1992-06-10 | $21.50 | $28.69 | 118,350 | — | — |
| 1992-06-09 | $21.83 | $29.13 | 125,550 | — | — |
| 1992-06-08 | $21.83 | $29.13 | 248,100 | — | — |
| 1992-06-05 | $21.92 | $29.24 | 108,750 | — | — |
| 1992-06-04 | $21.50 | $28.69 | 96,150 | — | — |
| 1992-06-03 | $21.83 | $29.13 | 240,150 | — | — |
| 1992-06-02 | $21.75 | $29.02 | 203,100 | — | — |
| 1992-06-01 | $21.50 | $28.47 | 198,150 | — | — |
| 1992-05-29 | $21.67 | $28.69 | 373,650 | — | — |
| 1992-05-28 | $21.67 | $28.69 | 139,800 | — | — |
| 1992-05-27 | $21.42 | $28.36 | 173,400 | — | — |
| 1992-05-26 | $21.50 | $28.47 | 90,300 | — | — |
| 1992-05-22 | $22.08 | $29.24 | 145,350 | — | — |
| 1992-05-21 | $22.17 | $29.35 | 246,600 | — | — |
| 1992-05-20 | $22.08 | $29.24 | 297,150 | — | — |
| 1992-05-19 | $21.58 | $28.58 | 128,250 | — | — |
| 1992-05-18 | $21.50 | $28.47 | 95,550 | — | — |
| 1992-05-15 | $21.08 | $27.91 | 133,050 | — | — |
| 1992-05-14 | $21.17 | $28.02 | 191,550 | — | — |
| 1992-05-13 | $21.25 | $28.13 | 121,500 | — | — |
| 1992-05-12 | $21.33 | $28.24 | 294,300 | — | — |
| 1992-05-11 | $21.75 | $28.80 | 282,450 | — | — |
| 1992-05-08 | $21.58 | $28.58 | 212,550 | — | — |
| 1992-05-07 | $21.58 | $28.58 | 244,650 | — | — |
| 1992-05-06 | $22.00 | $29.13 | 153,150 | — | — |
| 1992-05-05 | $22.08 | $29.24 | 278,700 | — | — |
| 1992-05-04 | $21.08 | $27.91 | 384,750 | — | — |
| 1992-05-01 | $21.75 | $28.80 | 280,650 | — | — |
| 1992-04-30 | $22.00 | $29.13 | 178,500 | — | — |
| 1992-04-29 | $21.83 | $28.91 | 144,150 | — | — |
| 1992-04-28 | $21.25 | $28.13 | 165,600 | — | — |
| 1992-04-27 | $21.58 | $28.58 | 102,900 | — | — |
| 1992-04-24 | $21.67 | $28.69 | 116,700 | — | — |
| 1992-04-23 | $21.67 | $28.69 | 204,900 | — | — |
| 1992-04-22 | $21.25 | $28.13 | 191,850 | — | — |
| 1992-04-21 | $21.58 | $28.58 | 167,850 | — | — |
| 1992-04-20 | $21.50 | $28.47 | 117,150 | — | — |
| 1992-04-16 | $21.44 | $28.39 | 195,975 | — | — |
| 1992-04-15 | $21.44 | $28.39 | 463,500 | — | — |
| 1992-04-14 | $20.94 | $27.73 | 485,325 | — | — |
| 1992-04-13 | $20.39 | $26.99 | 607,950 | — | — |
| 1992-04-10 | $20.67 | $27.36 | 308,925 | — | — |
| 1992-04-09 | $20.39 | $26.99 | 260,550 | — | — |
| 1992-04-08 | $20.28 | $26.85 | 106,875 | — | — |
| 1992-04-07 | $20.72 | $27.44 | 237,600 | — | — |
| 1992-04-06 | $21.11 | $27.95 | 378,225 | — | — |
| 1992-04-03 | $21.00 | $27.80 | 269,325 | — | — |
| 1992-04-02 | $21.17 | $28.02 | 428,850 | — | — |
| 1992-04-01 | $21.11 | $27.95 | 180,000 | — | — |
| 1992-03-31 | $21.22 | $28.10 | 346,725 | — | — |
| 1992-03-30 | $21.06 | $27.88 | 163,350 | — | — |
| 1992-03-27 | $21.33 | $28.24 | 211,500 | — | — |
| 1992-03-26 | $21.61 | $28.61 | 200,250 | — | — |
| 1992-03-25 | $21.50 | $28.47 | 209,475 | — | — |
| 1992-03-24 | $21.61 | $28.61 | 377,550 | — | — |
| 1992-03-23 | $21.44 | $28.39 | 285,300 | — | — |
| 1992-03-20 | $21.67 | $28.69 | 565,425 | — | — |
| 1992-03-19 | $21.11 | $27.95 | 569,025 | — | — |
| 1992-03-18 | $21.28 | $28.17 | 138,600 | — | — |
| 1992-03-17 | $21.22 | $28.10 | 201,825 | — | — |
| 1992-03-16 | $21.11 | $27.95 | 150,525 | — | — |
| 1992-03-13 | $21.22 | $28.10 | 149,625 | — | — |
| 1992-03-12 | $21.28 | $28.17 | 233,325 | — | — |
| 1992-03-11 | $21.56 | $28.54 | 199,125 | — | — |
| 1992-03-10 | $21.61 | $28.61 | 548,775 | — | — |
| 1992-03-09 | $22.06 | $29.20 | 713,250 | — | — |
| 1992-03-06 | $21.78 | $28.83 | 287,550 | — | — |
| 1992-03-05 | $21.44 | $28.39 | 278,550 | — | — |
| 1992-03-04 | $21.28 | $28.17 | 293,625 | — | — |
| 1992-03-03 | $21.28 | $28.17 | 381,600 | — | — |
| 1992-03-02 | $21.28 | $27.95 | 383,175 | — | — |
| 1992-02-28 | $20.94 | $27.51 | 101,925 | — | — |
| 1992-02-27 | $20.89 | $27.44 | 52,425 | — | — |
| 1992-02-26 | $20.94 | $27.51 | 130,725 | — | — |
| 1992-02-25 | $20.61 | $27.07 | 147,600 | — | — |
| 1992-02-24 | $20.67 | $27.15 | 83,925 | — | — |
| 1992-02-21 | $20.89 | $27.44 | 216,000 | — | — |
| 1992-02-20 | $21.06 | $27.66 | 197,775 | — | — |
| 1992-02-19 | $20.83 | $27.37 | 149,175 | — | — |
| 1992-02-18 | $21.06 | $27.66 | 301,725 | — | — |
| 1992-02-14 | $20.33 | $26.71 | 102,150 | — | — |
| 1992-02-13 | $20.33 | $26.71 | 425,700 | — | — |
| 1992-02-12 | $20.28 | $26.64 | 173,700 | — | — |
| 1992-02-11 | $20.33 | $26.71 | 217,350 | — | — |
| 1992-02-10 | $20.28 | $26.64 | 187,875 | — | — |
| 1992-02-07 | $19.83 | $26.05 | 334,575 | — | — |
| 1992-02-06 | $19.89 | $26.13 | 402,750 | — | — |
| 1992-02-05 | $19.83 | $26.05 | 381,600 | — | — |
| 1992-02-04 | $19.94 | $26.20 | 304,650 | — | — |
| 1992-02-03 | $20.22 | $26.56 | 207,225 | — | — |
| 1992-01-31 | $20.44 | $26.86 | 198,675 | — | — |
| 1992-01-30 | $20.56 | $27.00 | 274,050 | — | — |
| 1992-01-29 | $20.39 | $26.78 | 137,475 | — | — |
| 1992-01-28 | $20.39 | $26.78 | 303,075 | — | — |
| 1992-01-27 | $20.33 | $26.71 | 54,900 | — | — |
| 1992-01-24 | $20.50 | $26.93 | 133,425 | — | — |
| 1992-01-23 | $20.61 | $27.07 | 248,400 | — | — |
| 1992-01-22 | $20.61 | $27.07 | 186,525 | — | — |
| 1992-01-21 | $20.50 | $26.93 | 128,250 | — | — |
| 1992-01-20 | $20.67 | $27.15 | 81,225 | — | — |
| 1992-01-17 | $20.89 | $27.44 | 144,900 | — | — |
| 1992-01-16 | $20.83 | $27.37 | 275,400 | — | — |
| 1992-01-15 | $21.06 | $27.66 | 373,500 | — | — |
| 1992-01-14 | $20.67 | $27.15 | 282,825 | — | — |
| 1992-01-13 | $20.72 | $27.22 | 391,500 | — | — |
| 1992-01-10 | $20.28 | $26.64 | 325,350 | — | — |
| 1992-01-09 | $20.50 | $26.93 | 398,025 | — | — |
| 1992-01-08 | $21.06 | $27.66 | 274,725 | — | — |
| 1992-01-07 | $21.11 | $27.73 | 221,400 | — | — |
| 1992-01-06 | $21.33 | $28.02 | 141,975 | — | — |
| 1992-01-03 | $21.50 | $28.24 | 258,525 | — | — |
| 1992-01-02 | $21.50 | $28.24 | 405,000 | — | — |