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
- 1985-09-04 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 | $32.99 | $44.32 | 288 | — | — |
| 1992-12-30 | $32.56 | $43.74 | 2,649 | — | — |
| 1992-12-29 | $32.35 | $43.46 | 3,744 | — | — |
| 1992-12-28 | $32.12 | $42.85 | 749 | — | — |
| 1992-12-24 | $32.35 | $43.15 | 0 | — | — |
| 1992-12-23 | $32.35 | $43.15 | 806 | — | — |
| 1992-12-22 | $32.35 | $43.15 | 1,094 | — | — |
| 1992-12-21 | $32.56 | $43.43 | 921 | — | — |
| 1992-12-18 | $31.69 | $42.27 | 58 | — | — |
| 1992-12-17 | $31.69 | $42.27 | 1,497 | — | — |
| 1992-12-16 | $31.69 | $42.27 | 58 | — | — |
| 1992-12-15 | $32.12 | $42.85 | 3,398 | — | — |
| 1992-12-14 | $31.69 | $42.27 | 288 | — | — |
| 1992-12-11 | $32.99 | $44.01 | 1,152 | — | — |
| 1992-12-10 | $31.69 | $42.27 | 864 | — | — |
| 1992-12-09 | $32.99 | $44.01 | 346 | — | — |
| 1992-12-08 | $32.56 | $43.43 | 3,513 | — | — |
| 1992-12-07 | $32.56 | $43.43 | 4,550 | — | — |
| 1992-12-04 | $32.56 | $43.43 | 3,110 | — | — |
| 1992-12-03 | $31.25 | $41.69 | 1,670 | — | — |
| 1992-12-02 | $31.91 | $42.57 | 346 | — | — |
| 1992-12-01 | $32.12 | $42.85 | 403 | — | — |
| 1992-11-30 | $30.82 | $41.11 | 1,670 | — | — |
| 1992-11-27 | $31.69 | $42.27 | 0 | — | — |
| 1992-11-25 | $31.69 | $42.27 | 2,016 | — | — |
| 1992-11-24 | $31.69 | $42.27 | 5,587 | — | — |
| 1992-11-23 | $29.95 | $39.96 | 634 | — | — |
| 1992-11-20 | $29.95 | $39.96 | 1,613 | — | — |
| 1992-11-19 | $29.31 | $39.10 | 2,995 | — | — |
| 1992-11-18 | $29.95 | $39.96 | 2,937 | — | — |
| 1992-11-17 | $30.39 | $40.53 | 5,587 | — | — |
| 1992-11-16 | $28.65 | $38.22 | 2,764 | — | — |
| 1992-11-13 | $28.65 | $38.22 | 5,241 | — | — |
| 1992-11-12 | $29.08 | $38.80 | 2,073 | — | — |
| 1992-11-11 | $29.08 | $38.80 | 461 | — | — |
| 1992-11-10 | $29.52 | $39.38 | 518 | — | — |
| 1992-11-09 | $28.65 | $38.22 | 518 | — | — |
| 1992-11-06 | $28.88 | $38.52 | 115 | — | — |
| 1992-11-05 | $29.74 | $39.68 | 979 | — | — |
| 1992-11-04 | $29.08 | $38.80 | 3,225 | — | — |
| 1992-11-03 | $29.08 | $38.80 | 1,728 | — | — |
| 1992-11-02 | $29.52 | $39.38 | 3,974 | — | — |
| 1992-10-30 | $29.52 | $39.38 | 4,607 | — | — |
| 1992-10-29 | $28.22 | $37.64 | 58 | — | — |
| 1992-10-28 | $28.88 | $38.52 | 3,052 | — | — |
| 1992-10-27 | $28.22 | $37.64 | 173 | — | — |
| 1992-10-26 | $28.44 | $37.94 | 8,409 | — | — |
| 1992-10-23 | $28.65 | $38.22 | 4,780 | — | — |
| 1992-10-22 | $29.08 | $38.80 | 7,199 | — | — |
| 1992-10-21 | $28.01 | $37.36 | 3,628 | — | — |
| 1992-10-20 | $27.35 | $36.48 | 3,225 | — | — |
| 1992-10-19 | $26.91 | $35.90 | 3,686 | — | — |
| 1992-10-16 | $26.70 | $35.62 | 58 | — | — |
| 1992-10-15 | $26.04 | $34.74 | 1,209 | — | — |
| 1992-10-14 | $26.48 | $35.32 | 58 | — | — |
| 1992-10-13 | $25.61 | $34.16 | 58 | — | — |
| 1992-10-12 | $25.61 | $34.16 | 346 | — | — |
| 1992-10-09 | $25.61 | $34.16 | 11,115 | — | — |
| 1992-10-08 | $25.61 | $34.16 | 403 | — | — |
| 1992-10-07 | $26.04 | $34.74 | 1,037 | — | — |
| 1992-10-06 | $25.61 | $34.16 | 173 | — | — |
| 1992-10-05 | $25.61 | $34.16 | 2,534 | — | — |
| 1992-10-02 | $26.91 | $35.90 | 403 | — | — |
| 1992-10-01 | $27.35 | $36.48 | 634 | — | — |
| 1992-09-30 | $27.35 | $36.48 | 58 | — | — |
| 1992-09-29 | $26.48 | $35.32 | 115 | — | — |
| 1992-09-28 | $26.91 | $35.60 | 0 | — | — |
| 1992-09-25 | $26.91 | $35.60 | 634 | — | — |
| 1992-09-24 | $26.48 | $35.03 | 230 | — | — |
| 1992-09-23 | $27.14 | $35.90 | 1,037 | — | — |
| 1992-09-22 | $26.48 | $35.03 | 5,932 | — | — |
| 1992-09-21 | $26.48 | $35.03 | 576 | — | — |
| 1992-09-18 | $26.91 | $35.60 | 4,665 | — | — |
| 1992-09-17 | $26.48 | $35.03 | 0 | — | — |
| 1992-09-16 | $26.48 | $35.03 | 1,670 | — | — |
| 1992-09-15 | $27.35 | $36.18 | 288 | — | — |
| 1992-09-14 | $26.48 | $35.03 | 173 | — | — |
| 1992-09-11 | $26.48 | $35.03 | 58 | — | — |
| 1992-09-10 | $27.35 | $36.18 | 576 | — | — |
| 1992-09-09 | $27.14 | $35.90 | 691 | — | — |
| 1992-09-08 | $26.91 | $35.60 | 2,534 | — | — |
| 1992-09-04 | $27.35 | $36.18 | 115 | — | — |
| 1992-09-03 | $27.35 | $36.18 | 346 | — | — |
| 1992-09-02 | $27.35 | $36.18 | 1,209 | — | — |
| 1992-09-01 | $26.48 | $35.03 | 1,728 | — | — |
| 1992-08-31 | $26.48 | $35.03 | 115 | — | — |
| 1992-08-28 | $27.35 | $36.18 | 979 | — | — |
| 1992-08-27 | $27.35 | $36.18 | 2,016 | — | — |
| 1992-08-26 | $26.91 | $35.60 | 2,419 | — | — |
| 1992-08-25 | $26.04 | $34.45 | 2,822 | — | — |
| 1992-08-24 | $26.48 | $35.03 | 5,874 | — | — |
| 1992-08-21 | $27.35 | $36.18 | 2,764 | — | — |
| 1992-08-20 | $28.22 | $37.32 | 2,131 | — | — |
| 1992-08-19 | $28.88 | $38.20 | 2,361 | — | — |
| 1992-08-18 | $29.08 | $38.47 | 576 | — | — |
| 1992-08-17 | $28.22 | $37.32 | 864 | — | — |
| 1992-08-14 | $28.22 | $37.32 | 403 | — | — |
| 1992-08-13 | $28.65 | $37.90 | 1,440 | — | — |
| 1992-08-12 | $28.65 | $37.90 | 979 | — | — |
| 1992-08-11 | $28.22 | $37.32 | 3,628 | — | — |
| 1992-08-10 | $28.44 | $37.62 | 1,037 | — | — |
| 1992-08-07 | $28.88 | $38.20 | 2,649 | — | — |
| 1992-08-06 | $29.08 | $38.47 | 864 | — | — |
| 1992-08-05 | $27.78 | $36.75 | 2,707 | — | — |
| 1992-08-04 | $28.22 | $37.32 | 1,555 | — | — |
| 1992-08-03 | $28.01 | $37.05 | 58 | — | — |
| 1992-07-31 | $28.22 | $37.32 | 2,880 | — | — |
| 1992-07-30 | $26.91 | $35.60 | 1,958 | — | — |
| 1992-07-29 | $26.91 | $35.60 | 691 | — | — |
| 1992-07-28 | $27.78 | $36.75 | 864 | — | — |
| 1992-07-27 | $27.78 | $36.75 | 7,142 | — | — |
| 1992-07-24 | $27.35 | $36.18 | 1,440 | — | — |
| 1992-07-23 | $27.35 | $36.18 | 921 | — | — |
| 1992-07-22 | $27.78 | $36.75 | 979 | — | — |
| 1992-07-21 | $26.91 | $35.60 | 2,649 | — | — |
| 1992-07-20 | $26.91 | $35.60 | 0 | — | — |
| 1992-07-17 | $26.91 | $35.60 | 3,340 | — | — |
| 1992-07-16 | $26.91 | $35.60 | 0 | — | — |
| 1992-07-15 | $26.91 | $35.60 | 691 | — | — |
| 1992-07-14 | $28.22 | $37.32 | 1,037 | — | — |
| 1992-07-13 | $26.91 | $35.60 | 806 | — | — |
| 1992-07-10 | $27.78 | $36.75 | 288 | — | — |
| 1992-07-09 | $27.57 | $36.47 | 461 | — | — |
| 1992-07-08 | $26.48 | $35.03 | 3,456 | — | — |
| 1992-07-07 | $27.35 | $36.18 | 3,110 | — | — |
| 1992-07-06 | $27.35 | $36.18 | 1,382 | — | — |
| 1992-07-02 | $27.35 | $36.18 | 1,785 | — | — |
| 1992-07-01 | $26.70 | $35.33 | 576 | — | — |
| 1992-06-30 | $26.91 | $35.60 | 1,440 | — | — |
| 1992-06-29 | $26.27 | $34.75 | 9,560 | — | — |
| 1992-06-26 | $26.27 | $34.45 | 58 | — | — |
| 1992-06-25 | $25.61 | $33.59 | 518 | — | — |
| 1992-06-24 | $26.27 | $34.45 | 58 | — | — |
| 1992-06-23 | $26.04 | $34.16 | 864 | — | — |
| 1992-06-22 | $25.61 | $33.59 | 2,016 | — | — |
| 1992-06-19 | $26.27 | $34.45 | 7,199 | — | — |
| 1992-06-18 | $25.61 | $33.59 | 1,728 | — | — |
| 1992-06-17 | $26.04 | $34.16 | 14,225 | — | — |
| 1992-06-16 | $26.91 | $35.29 | 1,382 | — | — |
| 1992-06-15 | $26.48 | $34.73 | 2,016 | — | — |
| 1992-06-12 | $26.04 | $34.16 | 1,094 | — | — |
| 1992-06-11 | $26.04 | $34.16 | 5,702 | — | — |
| 1992-06-10 | $26.04 | $34.16 | 3,974 | — | — |
| 1992-06-09 | $26.48 | $34.73 | 4,319 | — | — |
| 1992-06-08 | $27.35 | $35.86 | 4,262 | — | — |
| 1992-06-05 | $28.22 | $37.00 | 1,670 | — | — |
| 1992-06-04 | $28.22 | $37.00 | 1,440 | — | — |
| 1992-06-03 | $27.78 | $36.43 | 3,801 | — | — |
| 1992-06-02 | $28.65 | $37.57 | 3,225 | — | — |
| 1992-06-01 | $28.65 | $37.57 | 1,267 | — | — |
| 1992-05-29 | $28.65 | $37.57 | 1,497 | — | — |
| 1992-05-28 | $27.35 | $35.86 | 3,110 | — | — |
| 1992-05-27 | $28.22 | $37.00 | 864 | — | — |
| 1992-05-26 | $27.35 | $35.86 | 806 | — | — |
| 1992-05-22 | $28.22 | $37.00 | 864 | — | — |
| 1992-05-21 | $28.22 | $37.00 | 3,744 | — | — |
| 1992-05-20 | $27.78 | $36.43 | 4,377 | — | — |
| 1992-05-19 | $27.35 | $35.86 | 3,628 | — | — |
| 1992-05-18 | $26.91 | $35.29 | 1,382 | — | — |
| 1992-05-15 | $26.91 | $35.29 | 3,859 | — | — |
| 1992-05-14 | $26.91 | $35.29 | 7,717 | — | — |
| 1992-05-13 | $26.70 | $35.02 | 3,052 | — | — |
| 1992-05-12 | $26.27 | $34.45 | 3,168 | — | — |
| 1992-05-11 | $25.61 | $33.59 | 4,895 | — | — |
| 1992-05-08 | $25.40 | $33.31 | 115 | — | — |
| 1992-05-07 | $24.74 | $32.45 | 1,958 | — | — |
| 1992-05-06 | $24.31 | $31.88 | 3,398 | — | — |
| 1992-05-05 | $25.18 | $33.02 | 2,246 | — | — |
| 1992-05-04 | $24.31 | $31.88 | 864 | — | — |
| 1992-05-01 | $25.18 | $33.02 | 3,225 | — | — |
| 1992-04-30 | $25.18 | $33.02 | 2,822 | — | — |
| 1992-04-29 | $25.18 | $33.02 | 2,880 | — | — |
| 1992-04-28 | $25.18 | $33.02 | 921 | — | — |
| 1992-04-27 | $24.74 | $32.45 | 2,016 | — | — |
| 1992-04-24 | $25.18 | $33.02 | 6,738 | — | — |
| 1992-04-23 | $24.31 | $31.88 | 3,225 | — | — |
| 1992-04-22 | $23.87 | $31.31 | 576 | — | — |
| 1992-04-21 | $23.87 | $31.31 | 518 | — | — |
| 1992-04-20 | $24.74 | $32.45 | 1,901 | — | — |
| 1992-04-16 | $25.18 | $33.02 | 1,209 | — | — |
| 1992-04-15 | $24.31 | $31.88 | 1,152 | — | — |
| 1992-04-14 | $24.31 | $31.88 | 634 | — | — |
| 1992-04-13 | $25.18 | $33.02 | 403 | — | — |
| 1992-04-10 | $25.18 | $33.02 | 2,419 | — | — |
| 1992-04-09 | $25.18 | $33.02 | 864 | — | — |
| 1992-04-08 | $24.74 | $32.45 | 1,670 | — | — |
| 1992-04-07 | $24.31 | $31.88 | 2,073 | — | — |
| 1992-04-06 | $24.97 | $32.74 | 58 | — | — |
| 1992-04-03 | $24.31 | $31.88 | 403 | — | — |
| 1992-04-02 | $24.97 | $32.74 | 2,361 | — | — |
| 1992-04-01 | $24.31 | $31.88 | 288 | — | — |
| 1992-03-31 | $25.18 | $33.02 | 2,880 | — | — |
| 1992-03-30 | $23.87 | $31.01 | 173 | — | — |
| 1992-03-27 | $24.31 | $31.58 | 1,325 | — | — |
| 1992-03-26 | $25.18 | $32.71 | 6,796 | — | — |
| 1992-03-25 | $24.31 | $31.58 | 230 | — | — |
| 1992-03-24 | $24.31 | $31.58 | 1,094 | — | — |
| 1992-03-23 | $24.31 | $31.58 | 9,330 | — | — |
| 1992-03-20 | $24.74 | $32.14 | 9,215 | — | — |
| 1992-03-19 | $24.74 | $32.14 | 6,738 | — | — |
| 1992-03-18 | $24.10 | $31.31 | 3,916 | — | — |
| 1992-03-17 | $23.01 | $29.89 | 15,953 | — | — |
| 1992-03-16 | $23.87 | $31.01 | 5,011 | — | — |
| 1992-03-13 | $23.44 | $30.45 | 2,073 | — | — |
| 1992-03-12 | $22.14 | $28.76 | 1,613 | — | — |
| 1992-03-11 | $21.93 | $28.49 | 2,995 | — | — |
| 1992-03-10 | $22.57 | $29.32 | 4,607 | — | — |
| 1992-03-09 | $22.14 | $28.76 | 173 | — | — |
| 1992-03-06 | $21.50 | $27.92 | 1,267 | — | — |
| 1992-03-05 | $21.50 | $27.92 | 1,152 | — | — |
| 1992-03-04 | $22.14 | $28.76 | 1,152 | — | — |
| 1992-03-03 | $21.50 | $27.92 | 3,052 | — | — |
| 1992-03-02 | $22.14 | $28.76 | 173 | — | — |
| 1992-02-28 | $21.50 | $27.92 | 230 | — | — |
| 1992-02-27 | $22.14 | $28.76 | 1,497 | — | — |
| 1992-02-26 | $21.50 | $27.92 | 806 | — | — |
| 1992-02-25 | $22.14 | $28.76 | 58 | — | — |
| 1992-02-24 | $21.70 | $28.19 | 1,497 | — | — |
| 1992-02-21 | $22.14 | $28.76 | 230 | — | — |
| 1992-02-20 | $22.14 | $28.76 | 288 | — | — |
| 1992-02-19 | $21.27 | $27.63 | 2,073 | — | — |
| 1992-02-18 | $21.70 | $28.19 | 4,147 | — | — |
| 1992-02-14 | $21.70 | $28.19 | 2,477 | — | — |
| 1992-02-13 | $21.27 | $27.63 | 3,225 | — | — |
| 1992-02-12 | $21.27 | $27.63 | 2,131 | — | — |
| 1992-02-11 | $21.27 | $27.63 | 346 | — | — |
| 1992-02-10 | $21.27 | $27.63 | 806 | — | — |
| 1992-02-07 | $22.14 | $28.76 | 2,764 | — | — |
| 1992-02-06 | $21.27 | $27.63 | 0 | — | — |
| 1992-02-05 | $21.27 | $27.63 | 4,262 | — | — |
| 1992-02-04 | $21.27 | $27.63 | 9,676 | — | — |
| 1992-02-03 | $21.27 | $27.63 | 3,628 | — | — |
| 1992-01-31 | $22.14 | $28.76 | 8,985 | — | — |
| 1992-01-30 | $21.27 | $27.63 | 1,037 | — | — |
| 1992-01-29 | $21.70 | $28.19 | 8,581 | — | — |
| 1992-01-28 | $22.14 | $28.76 | 2,419 | — | — |
| 1992-01-27 | $21.27 | $27.63 | 1,325 | — | — |
| 1992-01-24 | $22.14 | $28.76 | 9,733 | — | — |
| 1992-01-23 | $21.50 | $27.92 | 7,660 | — | — |
| 1992-01-22 | $21.27 | $27.63 | 19,697 | — | — |
| 1992-01-21 | $21.70 | $28.19 | 22,519 | — | — |
| 1992-01-20 | $21.27 | $27.63 | 5,471 | — | — |
| 1992-01-17 | $21.27 | $27.63 | 4,953 | — | — |
| 1992-01-16 | $21.27 | $27.63 | 1,209 | — | — |
| 1992-01-15 | $21.27 | $27.63 | 5,644 | — | — |
| 1992-01-14 | $20.40 | $26.50 | 1,497 | — | — |
| 1992-01-13 | $20.40 | $26.50 | 230 | — | — |
| 1992-01-10 | $20.40 | $26.50 | 2,822 | — | — |
| 1992-01-09 | $20.84 | $27.07 | 2,246 | — | — |
| 1992-01-08 | $21.27 | $27.63 | 3,283 | — | — |
| 1992-01-07 | $20.40 | $26.50 | 5,932 | — | — |
| 1992-01-06 | $21.27 | $27.63 | 2,131 | — | — |
| 1992-01-03 | $21.27 | $27.63 | 3,225 | — | — |
| 1992-01-02 | $20.84 | $27.07 | 7,833 | — | — |