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
- 1981-12-31 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 | $20.50 | $28.12 | 284,500 | — | — |
| 1992-12-30 | $20.25 | $27.78 | 263,900 | — | — |
| 1992-12-29 | $20.13 | $27.60 | 414,100 | — | — |
| 1992-12-28 | $20.13 | $27.60 | 130,200 | — | — |
| 1992-12-24 | $20.38 | $27.64 | 108,900 | — | — |
| 1992-12-23 | $20.63 | $27.98 | 457,200 | — | — |
| 1992-12-22 | $20.50 | $27.81 | 589,500 | — | — |
| 1992-12-21 | $20.63 | $27.98 | 614,200 | — | — |
| 1992-12-18 | $20.75 | $28.15 | 663,400 | — | — |
| 1992-12-17 | $20.63 | $27.98 | 334,900 | — | — |
| 1992-12-16 | $20.63 | $27.98 | 406,800 | — | — |
| 1992-12-15 | $20.63 | $27.98 | 576,900 | — | — |
| 1992-12-14 | $20.50 | $27.81 | 283,600 | — | — |
| 1992-12-11 | $20.13 | $27.30 | 290,000 | — | — |
| 1992-12-10 | $20.25 | $27.47 | 446,900 | — | — |
| 1992-12-09 | $20.63 | $27.98 | 350,900 | — | — |
| 1992-12-08 | $20.88 | $28.32 | 570,900 | — | — |
| 1992-12-07 | $20.50 | $27.81 | 239,300 | — | — |
| 1992-12-04 | $20.25 | $27.47 | 430,000 | — | — |
| 1992-12-03 | $20.25 | $27.47 | 311,800 | — | — |
| 1992-12-02 | $20.38 | $27.64 | 343,700 | — | — |
| 1992-12-01 | $20.38 | $27.64 | 671,700 | — | — |
| 1992-11-30 | $20.63 | $27.98 | 1,029,300 | — | — |
| 1992-11-27 | $19.88 | $26.96 | 170,100 | — | — |
| 1992-11-25 | $19.75 | $26.79 | 310,400 | — | — |
| 1992-11-24 | $19.50 | $26.45 | 489,100 | — | — |
| 1992-11-23 | $19.25 | $26.11 | 430,000 | — | — |
| 1992-11-20 | $19.38 | $26.28 | 1,861,700 | — | — |
| 1992-11-19 | $18.75 | $25.43 | 1,942,100 | — | — |
| 1992-11-18 | $17.75 | $24.08 | 2,147,600 | — | — |
| 1992-11-17 | $18.63 | $25.27 | 1,084,500 | — | — |
| 1992-11-16 | $19.50 | $26.45 | 1,379,500 | — | — |
| 1992-11-13 | $19.88 | $26.96 | 5,103,100 | — | — |
| 1992-11-12 | $23.88 | $32.39 | 223,800 | — | — |
| 1992-11-11 | $23.88 | $32.39 | 341,800 | — | — |
| 1992-11-10 | $23.63 | $32.05 | 327,500 | — | — |
| 1992-11-09 | $23.25 | $31.54 | 303,300 | — | — |
| 1992-11-06 | $23.25 | $31.54 | 373,000 | — | — |
| 1992-11-05 | $22.75 | $30.86 | 93,500 | — | — |
| 1992-11-04 | $22.50 | $30.52 | 416,900 | — | — |
| 1992-11-03 | $22.50 | $30.52 | 316,500 | — | — |
| 1992-11-02 | $22.63 | $30.69 | 217,200 | — | — |
| 1992-10-30 | $22.63 | $30.69 | 366,700 | — | — |
| 1992-10-29 | $22.88 | $31.03 | 346,100 | — | — |
| 1992-10-28 | $22.25 | $30.18 | 247,700 | — | — |
| 1992-10-27 | $22.00 | $29.84 | 220,700 | — | — |
| 1992-10-26 | $22.00 | $29.84 | 349,700 | — | — |
| 1992-10-23 | $22.13 | $30.01 | 155,900 | — | — |
| 1992-10-22 | $22.63 | $30.69 | 231,900 | — | — |
| 1992-10-21 | $22.75 | $30.86 | 213,500 | — | — |
| 1992-10-20 | $23.38 | $31.71 | 394,300 | — | — |
| 1992-10-19 | $23.63 | $32.05 | 253,700 | — | — |
| 1992-10-16 | $23.13 | $31.37 | 218,300 | — | — |
| 1992-10-15 | $23.00 | $31.20 | 267,500 | — | — |
| 1992-10-14 | $22.50 | $30.52 | 448,700 | — | — |
| 1992-10-13 | $21.88 | $29.67 | 257,900 | — | — |
| 1992-10-12 | $22.50 | $30.52 | 142,000 | — | — |
| 1992-10-09 | $22.25 | $30.18 | 321,100 | — | — |
| 1992-10-08 | $22.00 | $29.84 | 499,000 | — | — |
| 1992-10-07 | $21.50 | $29.17 | 342,000 | — | — |
| 1992-10-06 | $21.50 | $29.17 | 369,300 | — | — |
| 1992-10-05 | $20.88 | $28.32 | 531,800 | — | — |
| 1992-10-02 | $21.50 | $29.17 | 234,200 | — | — |
| 1992-10-01 | $21.63 | $29.33 | 907,200 | — | — |
| 1992-09-30 | $21.63 | $29.33 | 226,100 | — | — |
| 1992-09-29 | $21.38 | $29.00 | 367,800 | — | — |
| 1992-09-28 | $21.50 | $29.17 | 661,300 | — | — |
| 1992-09-25 | $21.00 | $28.49 | 338,200 | — | — |
| 1992-09-24 | $21.38 | $28.69 | 286,300 | — | — |
| 1992-09-23 | $21.00 | $28.19 | 497,500 | — | — |
| 1992-09-22 | $21.00 | $28.19 | 320,300 | — | — |
| 1992-09-21 | $21.00 | $28.19 | 385,100 | — | — |
| 1992-09-18 | $21.25 | $28.52 | 407,500 | — | — |
| 1992-09-17 | $21.38 | $28.69 | 385,000 | — | — |
| 1992-09-16 | $21.38 | $28.69 | 760,100 | — | — |
| 1992-09-15 | $21.00 | $28.19 | 559,500 | — | — |
| 1992-09-14 | $21.25 | $28.52 | 506,600 | — | — |
| 1992-09-11 | $21.38 | $28.69 | 516,000 | — | — |
| 1992-09-10 | $21.00 | $28.19 | 425,700 | — | — |
| 1992-09-09 | $21.13 | $28.35 | 582,400 | — | — |
| 1992-09-08 | $21.13 | $28.35 | 218,400 | — | — |
| 1992-09-04 | $21.25 | $28.52 | 309,800 | — | — |
| 1992-09-03 | $20.88 | $28.02 | 834,800 | — | — |
| 1992-09-02 | $20.63 | $27.68 | 1,138,200 | — | — |
| 1992-09-01 | $20.50 | $27.52 | 1,073,600 | — | — |
| 1992-08-31 | $20.50 | $27.52 | 676,400 | — | — |
| 1992-08-28 | $21.63 | $29.03 | 834,600 | — | — |
| 1992-08-27 | $22.63 | $30.37 | 694,000 | — | — |
| 1992-08-26 | $22.88 | $30.70 | 678,900 | — | — |
| 1992-08-25 | $22.63 | $30.37 | 851,000 | — | — |
| 1992-08-24 | $23.13 | $31.04 | 241,100 | — | — |
| 1992-08-21 | $23.13 | $31.04 | 247,300 | — | — |
| 1992-08-20 | $23.63 | $31.71 | 224,800 | — | — |
| 1992-08-19 | $23.38 | $31.37 | 169,500 | — | — |
| 1992-08-18 | $23.63 | $31.71 | 285,800 | — | — |
| 1992-08-17 | $23.38 | $31.37 | 270,300 | — | — |
| 1992-08-14 | $23.38 | $31.37 | 155,600 | — | — |
| 1992-08-13 | $23.38 | $31.37 | 93,000 | — | — |
| 1992-08-12 | $23.63 | $31.71 | 472,600 | — | — |
| 1992-08-11 | $23.63 | $31.71 | 229,200 | — | — |
| 1992-08-10 | $23.50 | $31.54 | 146,600 | — | — |
| 1992-08-07 | $23.50 | $31.54 | 220,900 | — | — |
| 1992-08-06 | $23.50 | $31.54 | 396,300 | — | — |
| 1992-08-05 | $23.50 | $31.54 | 486,000 | — | — |
| 1992-08-04 | $23.25 | $31.21 | 338,800 | — | — |
| 1992-08-03 | $23.38 | $31.37 | 719,800 | — | — |
| 1992-07-31 | $23.00 | $30.87 | 361,100 | — | — |
| 1992-07-30 | $23.38 | $31.37 | 192,700 | — | — |
| 1992-07-29 | $23.38 | $31.37 | 499,600 | — | — |
| 1992-07-28 | $23.38 | $31.37 | 479,700 | — | — |
| 1992-07-27 | $23.13 | $31.04 | 342,400 | — | — |
| 1992-07-24 | $23.25 | $31.21 | 794,500 | — | — |
| 1992-07-23 | $23.50 | $31.54 | 658,600 | — | — |
| 1992-07-22 | $23.13 | $31.04 | 399,300 | — | — |
| 1992-07-21 | $22.75 | $30.54 | 213,800 | — | — |
| 1992-07-20 | $23.00 | $30.87 | 582,500 | — | — |
| 1992-07-17 | $23.00 | $30.87 | 235,300 | — | — |
| 1992-07-16 | $23.00 | $30.87 | 277,200 | — | — |
| 1992-07-15 | $23.13 | $31.04 | 522,400 | — | — |
| 1992-07-14 | $23.00 | $30.87 | 951,500 | — | — |
| 1992-07-13 | $22.63 | $30.37 | 288,800 | — | — |
| 1992-07-10 | $22.88 | $30.70 | 1,262,900 | — | — |
| 1992-07-09 | $23.25 | $31.21 | 1,845,400 | — | — |
| 1992-07-08 | $22.25 | $29.86 | 787,400 | — | — |
| 1992-07-07 | $21.38 | $28.69 | 583,600 | — | — |
| 1992-07-06 | $21.50 | $28.86 | 173,700 | — | — |
| 1992-07-02 | $21.25 | $28.52 | 270,400 | — | — |
| 1992-07-01 | $21.00 | $28.19 | 350,800 | — | — |
| 1992-06-30 | $21.13 | $28.35 | 307,400 | — | — |
| 1992-06-29 | $20.75 | $27.85 | 296,900 | — | — |
| 1992-06-26 | $20.25 | $27.18 | 193,800 | — | — |
| 1992-06-25 | $20.38 | $27.35 | 288,800 | — | — |
| 1992-06-24 | $20.50 | $27.21 | 378,300 | — | — |
| 1992-06-23 | $20.38 | $27.05 | 321,500 | — | — |
| 1992-06-22 | $20.25 | $26.88 | 269,500 | — | — |
| 1992-06-19 | $19.75 | $26.22 | 362,700 | — | — |
| 1992-06-18 | $19.88 | $26.38 | 1,295,600 | — | — |
| 1992-06-17 | $20.25 | $26.88 | 340,200 | — | — |
| 1992-06-16 | $20.38 | $27.05 | 442,200 | — | — |
| 1992-06-15 | $20.25 | $26.88 | 419,700 | — | — |
| 1992-06-12 | $20.13 | $26.72 | 353,200 | — | — |
| 1992-06-11 | $19.88 | $26.38 | 340,300 | — | — |
| 1992-06-10 | $20.13 | $26.72 | 519,500 | — | — |
| 1992-06-09 | $20.25 | $26.88 | 534,500 | — | — |
| 1992-06-08 | $20.50 | $27.21 | 612,900 | — | — |
| 1992-06-05 | $20.25 | $26.88 | 602,600 | — | — |
| 1992-06-04 | $20.38 | $27.05 | 786,500 | — | — |
| 1992-06-03 | $20.25 | $26.88 | 740,600 | — | — |
| 1992-06-02 | $20.13 | $26.72 | 564,700 | — | — |
| 1992-06-01 | $20.50 | $27.21 | 484,900 | — | — |
| 1992-05-29 | $21.63 | $28.71 | 380,400 | — | — |
| 1992-05-28 | $21.50 | $28.54 | 1,269,500 | — | — |
| 1992-05-27 | $21.38 | $28.38 | 384,100 | — | — |
| 1992-05-26 | $21.13 | $28.04 | 524,400 | — | — |
| 1992-05-22 | $21.88 | $29.04 | 1,009,900 | — | — |
| 1992-05-21 | $21.25 | $28.21 | 1,789,300 | — | — |
| 1992-05-20 | $23.00 | $30.53 | 2,142,400 | — | — |
| 1992-05-19 | $25.25 | $33.52 | 286,100 | — | — |
| 1992-05-18 | $25.38 | $33.69 | 302,000 | — | — |
| 1992-05-15 | $24.75 | $32.86 | 591,900 | — | — |
| 1992-05-14 | $24.63 | $32.69 | 144,900 | — | — |
| 1992-05-13 | $24.75 | $32.86 | 122,300 | — | — |
| 1992-05-12 | $24.75 | $32.86 | 302,200 | — | — |
| 1992-05-11 | $24.75 | $32.86 | 293,900 | — | — |
| 1992-05-08 | $24.50 | $32.52 | 233,200 | — | — |
| 1992-05-07 | $24.75 | $32.86 | 139,900 | — | — |
| 1992-05-06 | $24.75 | $32.86 | 280,200 | — | — |
| 1992-05-05 | $24.75 | $32.86 | 217,400 | — | — |
| 1992-05-04 | $24.88 | $33.02 | 214,200 | — | — |
| 1992-05-01 | $24.38 | $32.36 | 448,800 | — | — |
| 1992-04-30 | $24.38 | $32.36 | 213,300 | — | — |
| 1992-04-29 | $24.25 | $32.19 | 597,800 | — | — |
| 1992-04-28 | $24.25 | $32.19 | 312,000 | — | — |
| 1992-04-27 | $24.38 | $32.36 | 651,900 | — | — |
| 1992-04-24 | $24.00 | $31.86 | 280,500 | — | — |
| 1992-04-23 | $24.13 | $32.03 | 383,100 | — | — |
| 1992-04-22 | $24.63 | $32.69 | 195,300 | — | — |
| 1992-04-21 | $24.38 | $32.36 | 607,500 | — | — |
| 1992-04-20 | $24.63 | $32.69 | 375,300 | — | — |
| 1992-04-16 | $24.50 | $32.52 | 874,500 | — | — |
| 1992-04-15 | $24.50 | $32.52 | 307,400 | — | — |
| 1992-04-14 | $25.00 | $33.19 | 510,300 | — | — |
| 1992-04-13 | $24.50 | $32.52 | 256,800 | — | — |
| 1992-04-10 | $24.50 | $32.52 | 511,900 | — | — |
| 1992-04-09 | $24.38 | $32.36 | 1,049,000 | — | — |
| 1992-04-08 | $24.00 | $31.86 | 436,100 | — | — |
| 1992-04-07 | $23.50 | $31.20 | 703,500 | — | — |
| 1992-04-06 | $23.75 | $31.53 | 373,100 | — | — |
| 1992-04-03 | $24.00 | $31.86 | 328,800 | — | — |
| 1992-04-02 | $24.00 | $31.86 | 417,300 | — | — |
| 1992-04-01 | $24.63 | $32.69 | 284,300 | — | — |
| 1992-03-31 | $25.00 | $33.19 | 441,900 | — | — |
| 1992-03-30 | $24.63 | $32.69 | 169,800 | — | — |
| 1992-03-27 | $24.25 | $32.19 | 287,500 | — | — |
| 1992-03-26 | $24.88 | $33.02 | 436,300 | — | — |
| 1992-03-25 | $25.13 | $33.05 | 372,600 | — | — |
| 1992-03-24 | $25.25 | $33.22 | 469,600 | — | — |
| 1992-03-23 | $25.38 | $33.38 | 751,800 | — | — |
| 1992-03-20 | $24.75 | $32.56 | 531,000 | — | — |
| 1992-03-19 | $24.38 | $32.07 | 507,600 | — | — |
| 1992-03-18 | $24.75 | $32.56 | 506,000 | — | — |
| 1992-03-17 | $24.50 | $32.23 | 502,500 | — | — |
| 1992-03-16 | $24.50 | $32.23 | 498,500 | — | — |
| 1992-03-13 | $24.75 | $32.56 | 521,500 | — | — |
| 1992-03-12 | $24.75 | $32.56 | 653,400 | — | — |
| 1992-03-11 | $24.63 | $32.40 | 368,600 | — | — |
| 1992-03-10 | $24.50 | $32.23 | 1,417,000 | — | — |
| 1992-03-09 | $24.63 | $32.40 | 551,100 | — | — |
| 1992-03-06 | $24.50 | $32.23 | 940,000 | — | — |
| 1992-03-05 | $24.50 | $32.23 | 473,000 | — | — |
| 1992-03-04 | $24.50 | $32.23 | 470,400 | — | — |
| 1992-03-03 | $25.00 | $32.89 | 1,243,400 | — | — |
| 1992-03-02 | $25.00 | $32.89 | 653,200 | — | — |
| 1992-02-28 | $25.25 | $33.22 | 575,400 | — | — |
| 1992-02-27 | $25.50 | $33.55 | 555,600 | — | — |
| 1992-02-26 | $25.75 | $33.88 | 674,100 | — | — |
| 1992-02-25 | $25.25 | $33.22 | 727,000 | — | — |
| 1992-02-24 | $25.88 | $34.04 | 480,800 | — | — |
| 1992-02-21 | $26.50 | $34.86 | 714,900 | — | — |
| 1992-02-20 | $26.88 | $35.36 | 461,600 | — | — |
| 1992-02-19 | $27.00 | $35.52 | 648,600 | — | — |
| 1992-02-18 | $27.00 | $35.52 | 350,200 | — | — |
| 1992-02-14 | $27.38 | $36.02 | 273,000 | — | — |
| 1992-02-13 | $27.38 | $36.02 | 424,200 | — | — |
| 1992-02-12 | $28.25 | $37.17 | 601,100 | — | — |
| 1992-02-11 | $28.13 | $37.00 | 862,400 | — | — |
| 1992-02-10 | $27.75 | $36.51 | 336,800 | — | — |
| 1992-02-07 | $26.75 | $35.19 | 423,900 | — | — |
| 1992-02-06 | $27.88 | $36.67 | 758,400 | — | — |
| 1992-02-05 | $28.00 | $36.84 | 484,100 | — | — |
| 1992-02-04 | $27.63 | $36.34 | 533,200 | — | — |
| 1992-02-03 | $28.00 | $36.84 | 639,700 | — | — |
| 1992-01-31 | $28.13 | $37.00 | 409,500 | — | — |
| 1992-01-30 | $27.38 | $36.02 | 492,200 | — | — |
| 1992-01-29 | $27.25 | $35.85 | 500,400 | — | — |
| 1992-01-28 | $28.50 | $37.50 | 1,043,700 | — | — |
| 1992-01-27 | $29.25 | $38.48 | 508,100 | — | — |
| 1992-01-24 | $28.25 | $37.17 | 521,200 | — | — |
| 1992-01-23 | $28.00 | $36.84 | 467,000 | — | — |
| 1992-01-22 | $28.00 | $36.84 | 852,100 | — | — |
| 1992-01-21 | $27.88 | $36.67 | 733,100 | — | — |
| 1992-01-20 | $28.00 | $36.84 | 448,400 | — | — |
| 1992-01-17 | $28.38 | $37.33 | 791,000 | — | — |
| 1992-01-16 | $28.50 | $37.50 | 718,900 | — | — |
| 1992-01-15 | $28.00 | $36.84 | 961,900 | — | — |
| 1992-01-14 | $28.25 | $37.17 | 643,700 | — | — |
| 1992-01-13 | $28.13 | $37.00 | 625,400 | — | — |
| 1992-01-10 | $27.50 | $36.18 | 384,100 | — | — |
| 1992-01-09 | $26.88 | $35.36 | 835,200 | — | — |
| 1992-01-08 | $27.13 | $35.69 | 556,100 | — | — |
| 1992-01-07 | $26.25 | $34.53 | 548,300 | — | — |
| 1992-01-06 | $26.50 | $34.86 | 403,700 | — | — |
| 1992-01-03 | $26.88 | $35.36 | 266,900 | — | — |
| 1992-01-02 | $27.00 | $35.52 | 431,600 | — | — |