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
- 1970-01-02 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 | $12.04 | $27.65 | 17,499,162 | — | — |
| 1992-12-30 | $11.98 | $27.52 | 16,661,106 | — | — |
| 1992-12-29 | $11.89 | $27.31 | 20,926,276 | — | — |
| 1992-12-28 | $12.37 | $28.41 | 11,592,190 | — | — |
| 1992-12-24 | $12.61 | $28.96 | 7,478,063 | — | — |
| 1992-12-23 | $12.25 | $28.13 | 17,515,061 | — | — |
| 1992-12-22 | $12.37 | $28.41 | 25,588,089 | — | — |
| 1992-12-21 | $11.68 | $26.83 | 30,896,748 | — | — |
| 1992-12-18 | $12.28 | $28.20 | 32,038,562 | — | — |
| 1992-12-17 | $12.67 | $29.10 | 33,578,274 | — | — |
| 1992-12-16 | $12.40 | $28.48 | 56,154,719 | — | — |
| 1992-12-15 | $13.41 | $30.81 | 51,017,604 | — | — |
| 1992-12-14 | $15.03 | $34.52 | 10,634,891 | — | — |
| 1992-12-11 | $14.91 | $34.24 | 8,145,411 | — | — |
| 1992-12-10 | $14.76 | $33.90 | 13,342,776 | — | — |
| 1992-12-09 | $14.97 | $34.38 | 15,079,554 | — | — |
| 1992-12-08 | $15.63 | $35.89 | 9,260,866 | — | — |
| 1992-12-07 | $15.74 | $36.16 | 6,980,586 | — | — |
| 1992-12-04 | $16.01 | $36.78 | 6,051,738 | — | — |
| 1992-12-03 | $16.07 | $36.92 | 6,051,738 | — | — |
| 1992-12-02 | $16.22 | $37.26 | 5,576,854 | — | — |
| 1992-12-01 | $16.19 | $37.19 | 8,743,723 | — | — |
| 1992-11-30 | $16.31 | $37.47 | 13,551,976 | — | — |
| 1992-11-27 | $15.77 | $36.23 | 5,144,228 | — | — |
| 1992-11-25 | $15.63 | $35.89 | 7,483,921 | — | — |
| 1992-11-24 | $15.51 | $35.61 | 11,912,266 | — | — |
| 1992-11-23 | $15.12 | $34.72 | 9,289,317 | — | — |
| 1992-11-20 | $14.88 | $34.17 | 15,544,397 | — | — |
| 1992-11-19 | $14.64 | $33.62 | 13,838,998 | — | — |
| 1992-11-18 | $15.09 | $34.65 | 11,326,506 | — | — |
| 1992-11-17 | $15.36 | $35.27 | 8,454,609 | — | — |
| 1992-11-16 | $15.51 | $35.61 | 7,385,178 | — | — |
| 1992-11-13 | $15.51 | $35.61 | 7,745,839 | — | — |
| 1992-11-12 | $15.33 | $35.20 | 13,108,472 | — | — |
| 1992-11-11 | $15.54 | $35.68 | 13,159,098 | — | — |
| 1992-11-10 | $15.74 | $36.16 | 9,150,826 | — | — |
| 1992-11-09 | $16.13 | $37.06 | 9,273,418 | — | — |
| 1992-11-06 | $15.83 | $36.37 | 11,055,383 | — | — |
| 1992-11-05 | $15.74 | $36.16 | 8,937,861 | — | — |
| 1992-11-04 | $16.31 | $36.80 | 8,701,883 | — | — |
| 1992-11-03 | $16.52 | $37.27 | 9,937,837 | — | — |
| 1992-11-02 | $16.46 | $37.14 | 9,715,666 | — | — |
| 1992-10-30 | $15.98 | $36.06 | 9,600,188 | — | — |
| 1992-10-29 | $15.77 | $35.59 | 10,756,227 | — | — |
| 1992-10-28 | $16.04 | $36.20 | 11,909,756 | — | — |
| 1992-10-27 | $15.71 | $35.45 | 18,981,553 | — | — |
| 1992-10-26 | $16.13 | $36.40 | 10,567,529 | — | — |
| 1992-10-23 | $16.52 | $37.27 | 9,360,026 | — | — |
| 1992-10-22 | $16.37 | $36.94 | 10,180,090 | — | — |
| 1992-10-21 | $16.37 | $36.94 | 11,576,710 | — | — |
| 1992-10-20 | $16.34 | $36.87 | 14,036,902 | — | — |
| 1992-10-19 | $16.37 | $36.94 | 16,325,131 | — | — |
| 1992-10-16 | $16.91 | $38.15 | 32,022,244 | — | — |
| 1992-10-15 | $17.42 | $39.30 | 34,848,536 | — | — |
| 1992-10-14 | $18.64 | $42.06 | 8,157,545 | — | — |
| 1992-10-13 | $18.82 | $42.46 | 6,196,504 | — | — |
| 1992-10-12 | $18.76 | $42.33 | 3,681,502 | — | — |
| 1992-10-09 | $18.76 | $42.33 | 5,666,810 | — | — |
| 1992-10-08 | $18.97 | $42.80 | 5,053,435 | — | — |
| 1992-10-07 | $18.73 | $42.26 | 5,247,573 | — | — |
| 1992-10-06 | $19.06 | $43.00 | 7,558,814 | — | — |
| 1992-10-05 | $18.85 | $42.53 | 16,115,094 | — | — |
| 1992-10-02 | $18.76 | $42.33 | 13,758,247 | — | — |
| 1992-10-01 | $19.15 | $43.21 | 8,942,045 | — | — |
| 1992-09-30 | $19.30 | $43.54 | 12,580,451 | — | — |
| 1992-09-29 | $19.36 | $43.68 | 8,952,505 | — | — |
| 1992-09-28 | $19.78 | $44.62 | 4,800,303 | — | — |
| 1992-09-25 | $19.66 | $44.35 | 6,883,098 | — | — |
| 1992-09-24 | $19.72 | $44.49 | 6,682,685 | — | — |
| 1992-09-23 | $19.99 | $45.09 | 4,654,700 | — | — |
| 1992-09-22 | $19.90 | $44.89 | 6,310,309 | — | — |
| 1992-09-21 | $20.17 | $45.50 | 5,256,359 | — | — |
| 1992-09-18 | $19.96 | $45.03 | 9,692,654 | — | — |
| 1992-09-17 | $20.02 | $45.16 | 9,998,086 | — | — |
| 1992-09-16 | $19.87 | $44.82 | 20,153,910 | — | — |
| 1992-09-15 | $20.43 | $46.10 | 7,651,281 | — | — |
| 1992-09-14 | $21.12 | $47.65 | 5,584,803 | — | — |
| 1992-09-11 | $21.03 | $47.45 | 4,299,478 | — | — |
| 1992-09-10 | $20.91 | $47.18 | 4,588,593 | — | — |
| 1992-09-09 | $20.76 | $46.85 | 3,581,922 | — | — |
| 1992-09-08 | $20.58 | $46.44 | 3,189,045 | — | — |
| 1992-09-04 | $20.55 | $46.37 | 3,295,737 | — | — |
| 1992-09-03 | $20.70 | $46.71 | 4,930,426 | — | — |
| 1992-09-02 | $20.91 | $47.18 | 3,339,669 | — | — |
| 1992-09-01 | $20.94 | $47.25 | 4,035,050 | — | — |
| 1992-08-31 | $20.70 | $46.71 | 4,137,976 | — | — |
| 1992-08-28 | $20.85 | $47.05 | 3,295,737 | — | — |
| 1992-08-27 | $20.88 | $47.12 | 4,921,639 | — | — |
| 1992-08-26 | $20.64 | $46.58 | 3,385,274 | — | — |
| 1992-08-25 | $20.82 | $46.98 | 7,959,642 | — | — |
| 1992-08-24 | $20.35 | $45.90 | 5,963,874 | — | — |
| 1992-08-21 | $20.55 | $46.37 | 7,720,735 | — | — |
| 1992-08-20 | $20.52 | $46.31 | 6,051,319 | — | — |
| 1992-08-19 | $20.70 | $46.71 | 5,613,254 | — | — |
| 1992-08-18 | $21.03 | $47.45 | 3,465,189 | — | — |
| 1992-08-17 | $21.18 | $47.79 | 3,053,902 | — | — |
| 1992-08-14 | $21.12 | $47.65 | 4,178,142 | — | — |
| 1992-08-13 | $21.06 | $47.52 | 5,622,878 | — | — |
| 1992-08-12 | $21.12 | $47.65 | 6,035,420 | — | — |
| 1992-08-11 | $21.03 | $47.45 | 6,171,818 | — | — |
| 1992-08-10 | $21.15 | $47.72 | 6,709,044 | — | — |
| 1992-08-07 | $20.82 | $46.98 | 11,726,915 | — | — |
| 1992-08-06 | $21.09 | $47.59 | 14,358,233 | — | — |
| 1992-08-05 | $21.90 | $48.76 | 11,054,965 | — | — |
| 1992-08-04 | $22.53 | $50.15 | 2,656,003 | — | — |
| 1992-08-03 | $22.68 | $50.48 | 2,777,758 | — | — |
| 1992-07-31 | $22.65 | $50.42 | 3,436,738 | — | — |
| 1992-07-30 | $22.80 | $50.75 | 4,666,415 | — | — |
| 1992-07-29 | $22.56 | $50.22 | 6,640,845 | — | — |
| 1992-07-28 | $22.41 | $49.89 | 4,832,938 | — | — |
| 1992-07-27 | $22.08 | $49.15 | 3,653,887 | — | — |
| 1992-07-24 | $22.17 | $49.35 | 6,432,063 | — | — |
| 1992-07-23 | $22.17 | $49.35 | 4,475,206 | — | — |
| 1992-07-22 | $22.11 | $49.22 | 6,427,042 | — | — |
| 1992-07-21 | $22.41 | $49.89 | 8,326,578 | — | — |
| 1992-07-20 | $22.20 | $49.42 | 12,159,959 | — | — |
| 1992-07-17 | $22.71 | $50.55 | 24,842,500 | — | — |
| 1992-07-16 | $23.96 | $53.34 | 10,714,806 | — | — |
| 1992-07-15 | $23.72 | $52.81 | 8,715,272 | — | — |
| 1992-07-14 | $23.39 | $52.08 | 3,853,464 | — | — |
| 1992-07-13 | $23.39 | $52.08 | 4,992,349 | — | — |
| 1992-07-10 | $23.33 | $51.95 | 3,832,962 | — | — |
| 1992-07-09 | $23.30 | $51.88 | 4,771,434 | — | — |
| 1992-07-08 | $23.39 | $52.08 | 5,243,807 | — | — |
| 1992-07-07 | $23.12 | $51.48 | 5,663,462 | — | — |
| 1992-07-06 | $23.45 | $52.21 | 4,806,161 | — | — |
| 1992-07-02 | $23.15 | $51.55 | 5,319,119 | — | — |
| 1992-07-01 | $23.48 | $52.28 | 6,388,550 | — | — |
| 1992-06-30 | $23.39 | $52.08 | 4,472,696 | — | — |
| 1992-06-29 | $23.57 | $52.48 | 5,417,862 | — | — |
| 1992-06-26 | $23.24 | $51.75 | 4,378,138 | — | — |
| 1992-06-25 | $23.21 | $51.68 | 7,681,824 | — | — |
| 1992-06-24 | $23.33 | $51.95 | 8,874,682 | — | — |
| 1992-06-23 | $22.91 | $51.02 | 8,717,782 | — | — |
| 1992-06-22 | $22.77 | $50.68 | 7,778,893 | — | — |
| 1992-06-19 | $22.71 | $50.55 | 9,834,492 | — | — |
| 1992-06-18 | $22.59 | $50.28 | 13,354,073 | — | — |
| 1992-06-17 | $22.14 | $49.29 | 7,711,949 | — | — |
| 1992-06-16 | $22.26 | $49.55 | 7,137,067 | — | — |
| 1992-06-15 | $22.50 | $50.09 | 7,835,377 | — | — |
| 1992-06-12 | $22.23 | $49.49 | 11,684,238 | — | — |
| 1992-06-11 | $21.99 | $48.95 | 8,223,234 | — | — |
| 1992-06-10 | $21.54 | $47.96 | 7,506,514 | — | — |
| 1992-06-09 | $21.66 | $48.22 | 3,682,338 | — | — |
| 1992-06-08 | $21.75 | $48.42 | 4,060,990 | — | — |
| 1992-06-05 | $21.60 | $48.09 | 6,456,749 | — | — |
| 1992-06-04 | $21.27 | $47.36 | 4,376,464 | — | — |
| 1992-06-03 | $21.45 | $47.76 | 4,724,154 | — | — |
| 1992-06-02 | $21.66 | $48.22 | 4,295,294 | — | — |
| 1992-06-01 | $21.66 | $48.22 | 4,902,811 | — | — |
| 1992-05-29 | $21.69 | $48.29 | 4,329,185 | — | — |
| 1992-05-28 | $21.78 | $48.49 | 3,401,592 | — | — |
| 1992-05-27 | $21.72 | $48.36 | 3,796,980 | — | — |
| 1992-05-26 | $21.63 | $48.16 | 4,054,714 | — | — |
| 1992-05-22 | $21.93 | $48.82 | 3,512,050 | — | — |
| 1992-05-21 | $21.87 | $48.69 | 3,907,438 | — | — |
| 1992-05-20 | $21.90 | $48.76 | 4,838,796 | — | — |
| 1992-05-19 | $22.11 | $49.22 | 5,142,136 | — | — |
| 1992-05-18 | $21.69 | $48.29 | 4,894,862 | — | — |
| 1992-05-15 | $21.90 | $48.76 | 6,703,186 | — | — |
| 1992-05-14 | $21.93 | $48.82 | 6,148,388 | — | — |
| 1992-05-13 | $22.08 | $49.15 | 5,808,229 | — | — |
| 1992-05-12 | $22.35 | $49.75 | 5,368,072 | — | — |
| 1992-05-11 | $22.44 | $49.95 | 6,894,395 | — | — |
| 1992-05-08 | $22.26 | $49.55 | 5,960,945 | — | — |
| 1992-05-07 | $22.41 | $49.89 | 7,931,609 | — | — |
| 1992-05-06 | $22.32 | $49.04 | 8,489,754 | — | — |
| 1992-05-05 | $22.44 | $49.30 | 8,555,862 | — | — |
| 1992-05-04 | $22.11 | $48.58 | 9,795,581 | — | — |
| 1992-05-01 | $21.66 | $47.60 | 8,679,290 | — | — |
| 1992-04-30 | $21.69 | $47.66 | 7,037,070 | — | — |
| 1992-04-29 | $21.06 | $46.28 | 5,307,822 | — | — |
| 1992-04-28 | $21.15 | $46.48 | 4,639,638 | — | — |
| 1992-04-27 | $21.06 | $46.28 | 4,187,766 | — | — |
| 1992-04-24 | $21.06 | $46.28 | 4,155,130 | — | — |
| 1992-04-23 | $21.33 | $46.88 | 6,173,074 | — | — |
| 1992-04-22 | $21.54 | $47.34 | 5,543,382 | — | — |
| 1992-04-21 | $21.51 | $47.27 | 8,858,365 | — | — |
| 1992-04-20 | $21.39 | $47.01 | 7,501,075 | — | — |
| 1992-04-16 | $21.18 | $46.55 | 8,632,010 | — | — |
| 1992-04-15 | $21.15 | $46.48 | 9,270,070 | — | — |
| 1992-04-14 | $21.09 | $46.35 | 13,876,654 | — | — |
| 1992-04-13 | $20.91 | $45.96 | 7,164,263 | — | — |
| 1992-04-10 | $20.55 | $45.17 | 8,589,334 | — | — |
| 1992-04-09 | $20.35 | $44.71 | 9,521,110 | — | — |
| 1992-04-08 | $20.29 | $44.58 | 12,636,098 | — | — |
| 1992-04-07 | $19.69 | $43.26 | 8,060,058 | — | — |
| 1992-04-06 | $19.87 | $43.66 | 5,946,719 | — | — |
| 1992-04-03 | $19.54 | $42.94 | 7,227,860 | — | — |
| 1992-04-02 | $19.66 | $43.20 | 8,672,595 | — | — |
| 1992-04-01 | $19.81 | $43.53 | 8,236,622 | — | — |
| 1992-03-31 | $19.96 | $43.86 | 6,777,243 | — | — |
| 1992-03-30 | $19.93 | $43.79 | 5,650,492 | — | — |
| 1992-03-27 | $19.90 | $43.72 | 8,966,730 | — | — |
| 1992-03-26 | $20.11 | $44.18 | 6,652,978 | — | — |
| 1992-03-25 | $20.35 | $44.71 | 5,503,215 | — | — |
| 1992-03-24 | $20.38 | $44.77 | 7,671,364 | — | — |
| 1992-03-23 | $20.46 | $44.97 | 5,225,816 | — | — |
| 1992-03-20 | $20.58 | $45.23 | 8,210,682 | — | — |
| 1992-03-19 | $20.52 | $45.10 | 8,045,414 | — | — |
| 1992-03-18 | $20.91 | $45.96 | 4,489,850 | — | — |
| 1992-03-17 | $20.94 | $46.02 | 6,157,593 | — | — |
| 1992-03-16 | $21.21 | $46.61 | 4,082,747 | — | — |
| 1992-03-13 | $21.42 | $47.07 | 5,620,786 | — | — |
| 1992-03-12 | $21.30 | $46.81 | 5,647,145 | — | — |
| 1992-03-11 | $20.97 | $46.09 | 5,094,438 | — | — |
| 1992-03-10 | $21.00 | $46.15 | 5,287,739 | — | — |
| 1992-03-09 | $20.88 | $45.89 | 6,605,699 | — | — |
| 1992-03-06 | $20.64 | $45.37 | 7,584,755 | — | — |
| 1992-03-05 | $20.70 | $45.50 | 6,935,817 | — | — |
| 1992-03-04 | $20.88 | $45.89 | 7,541,660 | — | — |
| 1992-03-03 | $21.09 | $46.35 | 6,599,423 | — | — |
| 1992-03-02 | $20.91 | $45.96 | 6,030,818 | — | — |
| 1992-02-28 | $20.76 | $45.63 | 7,310,285 | — | — |
| 1992-02-27 | $20.97 | $46.09 | 6,199,014 | — | — |
| 1992-02-26 | $21.09 | $46.35 | 6,507,375 | — | — |
| 1992-02-25 | $21.09 | $46.35 | 6,609,883 | — | — |
| 1992-02-24 | $21.36 | $46.94 | 4,420,396 | — | — |
| 1992-02-21 | $21.48 | $47.20 | 6,050,482 | — | — |
| 1992-02-20 | $21.45 | $47.14 | 5,703,629 | — | — |
| 1992-02-19 | $21.42 | $47.07 | 4,804,906 | — | — |
| 1992-02-18 | $21.42 | $47.07 | 5,499,868 | — | — |
| 1992-02-14 | $21.45 | $47.14 | 5,418,698 | — | — |
| 1992-02-13 | $21.69 | $47.66 | 8,175,536 | — | — |
| 1992-02-12 | $22.02 | $48.39 | 6,616,996 | — | — |
| 1992-02-11 | $21.57 | $47.40 | 4,730,849 | — | — |
| 1992-02-10 | $21.45 | $47.14 | 3,957,227 | — | — |
| 1992-02-07 | $21.33 | $46.88 | 7,214,053 | — | — |
| 1992-02-06 | $21.48 | $47.20 | 5,864,713 | — | — |
| 1992-02-05 | $21.81 | $47.29 | 6,830,380 | — | — |
| 1992-02-04 | $22.05 | $47.81 | 6,286,878 | — | — |
| 1992-02-03 | $21.84 | $47.36 | 6,356,751 | — | — |
| 1992-01-31 | $21.51 | $46.64 | 6,236,252 | — | — |
| 1992-01-30 | $21.93 | $47.55 | 4,383,158 | — | — |
| 1992-01-29 | $21.96 | $47.61 | 6,019,102 | — | — |
| 1992-01-28 | $22.29 | $48.33 | 4,094,044 | — | — |
| 1992-01-27 | $22.41 | $48.59 | 3,004,112 | — | — |
| 1992-01-24 | $22.26 | $48.26 | 4,415,375 | — | — |
| 1992-01-23 | $22.35 | $48.46 | 5,603,213 | — | — |
| 1992-01-22 | $22.85 | $49.56 | 5,327,906 | — | — |
| 1992-01-21 | $22.20 | $48.13 | 5,968,058 | — | — |
| 1992-01-20 | $22.77 | $49.36 | 5,062,222 | — | — |
| 1992-01-17 | $23.03 | $49.95 | 14,987,088 | — | — |
| 1992-01-16 | $22.83 | $49.49 | 9,427,389 | — | — |
| 1992-01-15 | $22.80 | $49.43 | 12,986,718 | — | — |
| 1992-01-14 | $22.08 | $47.87 | 5,599,866 | — | — |
| 1992-01-13 | $21.57 | $46.77 | 5,578,527 | — | — |
| 1992-01-10 | $21.72 | $47.10 | 6,742,516 | — | — |
| 1992-01-09 | $21.81 | $47.29 | 8,535,778 | — | — |
| 1992-01-08 | $22.08 | $47.87 | 10,526,526 | — | — |
| 1992-01-07 | $22.62 | $49.04 | 8,255,032 | — | — |
| 1992-01-06 | $22.05 | $47.81 | 9,198,524 | — | — |
| 1992-01-03 | $21.60 | $46.84 | 6,069,310 | — | — |
| 1992-01-02 | $21.57 | $46.77 | 7,451,286 | — | — |