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 | $21.00 | $24.58 | 12,200 | — | — |
| 1992-12-30 | $21.25 | $24.88 | 6,200 | — | — |
| 1992-12-29 | $21.25 | $24.88 | 12,500 | — | — |
| 1992-12-28 | $21.00 | $24.58 | 2,700 | — | — |
| 1992-12-24 | $20.63 | $24.14 | 11,300 | — | — |
| 1992-12-23 | $20.50 | $24.00 | 3,900 | — | — |
| 1992-12-22 | $20.13 | $23.56 | 8,100 | — | — |
| 1992-12-21 | $20.00 | $23.41 | 29,600 | — | — |
| 1992-12-18 | $21.75 | $25.46 | 6,600 | — | — |
| 1992-12-17 | $21.75 | $25.46 | 5,900 | — | — |
| 1992-12-16 | $20.75 | $24.29 | 18,100 | — | — |
| 1992-12-15 | $21.75 | $25.46 | 14,000 | — | — |
| 1992-12-14 | $21.75 | $25.46 | 4,000 | — | — |
| 1992-12-11 | $21.00 | $24.58 | 18,700 | — | — |
| 1992-12-10 | $21.00 | $24.58 | 18,000 | — | — |
| 1992-12-09 | $20.75 | $24.29 | 45,500 | — | — |
| 1992-12-08 | $21.25 | $24.88 | 17,600 | — | — |
| 1992-12-07 | $21.00 | $24.58 | 17,500 | — | — |
| 1992-12-04 | $21.25 | $24.88 | 5,200 | — | — |
| 1992-12-03 | $21.25 | $24.88 | 59,200 | — | — |
| 1992-12-02 | $21.25 | $24.88 | 56,400 | — | — |
| 1992-12-01 | $21.25 | $24.88 | 60,000 | — | — |
| 1992-11-30 | $20.50 | $24.00 | 9,600 | — | — |
| 1992-11-27 | $20.25 | $23.71 | 600 | — | — |
| 1992-11-25 | $20.00 | $23.41 | 28,200 | — | — |
| 1992-11-24 | $20.25 | $23.71 | 1,200 | — | — |
| 1992-11-23 | $20.25 | $23.71 | 500 | — | — |
| 1992-11-20 | $19.75 | $23.12 | 36,200 | — | — |
| 1992-11-19 | $20.50 | $24.00 | 72,700 | — | — |
| 1992-11-18 | $21.00 | $24.58 | 13,200 | — | — |
| 1992-11-17 | $20.25 | $23.71 | 5,600 | — | — |
| 1992-11-16 | $21.25 | $24.88 | 3,000 | — | — |
| 1992-11-13 | $20.50 | $24.00 | 300 | — | — |
| 1992-11-12 | $21.25 | $24.88 | 6,600 | — | — |
| 1992-11-11 | $21.25 | $24.88 | 9,200 | — | — |
| 1992-11-10 | $21.00 | $24.58 | 12,600 | — | — |
| 1992-11-09 | $20.25 | $23.71 | 9,000 | — | — |
| 1992-11-06 | $21.25 | $24.88 | 1,700 | — | — |
| 1992-11-05 | $21.25 | $24.88 | 57,600 | — | — |
| 1992-11-04 | $20.00 | $23.41 | 18,300 | — | — |
| 1992-11-03 | $21.75 | $25.46 | 45,000 | — | — |
| 1992-11-02 | $21.75 | $25.46 | 101,700 | — | — |
| 1992-10-30 | $21.75 | $25.46 | 5,000 | — | — |
| 1992-10-29 | $20.75 | $24.29 | 2,000 | — | — |
| 1992-10-28 | $21.75 | $25.46 | 8,700 | — | — |
| 1992-10-27 | $20.75 | $24.29 | 3,600 | — | — |
| 1992-10-26 | $20.75 | $24.29 | 40,800 | — | — |
| 1992-10-23 | $20.25 | $23.71 | 427,600 | — | — |
| 1992-10-22 | $23.00 | $26.92 | 17,300 | — | — |
| 1992-10-21 | $23.50 | $27.51 | 2,600 | — | — |
| 1992-10-20 | $23.25 | $27.22 | 31,800 | — | — |
| 1992-10-19 | $23.00 | $26.92 | 36,300 | — | — |
| 1992-10-16 | $23.50 | $27.51 | 4,600 | — | — |
| 1992-10-15 | $23.13 | $27.07 | 5,100 | — | — |
| 1992-10-14 | $23.00 | $26.92 | 65,900 | — | — |
| 1992-10-13 | $23.00 | $26.92 | 13,500 | — | — |
| 1992-10-12 | $23.00 | $26.92 | 4,500 | — | — |
| 1992-10-09 | $22.88 | $26.78 | 2,500 | — | — |
| 1992-10-08 | $22.75 | $26.63 | 4,000 | — | — |
| 1992-10-07 | $23.00 | $26.92 | 65,400 | — | — |
| 1992-10-06 | $22.63 | $26.49 | 16,200 | — | — |
| 1992-10-05 | $22.75 | $26.63 | 23,400 | — | — |
| 1992-10-02 | $23.25 | $27.22 | 31,600 | — | — |
| 1992-10-01 | $22.25 | $26.05 | 2,600 | — | — |
| 1992-09-30 | $23.25 | $27.22 | 2,100 | — | — |
| 1992-09-29 | $23.25 | $27.22 | 700 | — | — |
| 1992-09-28 | $23.00 | $26.92 | 3,300 | — | — |
| 1992-09-25 | $23.25 | $27.22 | 0 | — | — |
| 1992-09-24 | $23.25 | $27.22 | 3,100 | — | — |
| 1992-09-23 | $22.25 | $26.05 | 100 | — | — |
| 1992-09-22 | $23.25 | $27.22 | 2,100 | — | — |
| 1992-09-21 | $22.50 | $26.34 | 1,400 | — | — |
| 1992-09-18 | $23.00 | $26.92 | 3,500 | — | — |
| 1992-09-17 | $23.00 | $26.92 | 1,200 | — | — |
| 1992-09-16 | $23.00 | $26.92 | 5,200 | — | — |
| 1992-09-15 | $22.63 | $26.49 | 8,600 | — | — |
| 1992-09-14 | $23.25 | $27.22 | 78,000 | — | — |
| 1992-09-11 | $23.25 | $27.22 | 55,800 | — | — |
| 1992-09-10 | $22.50 | $26.34 | 34,800 | — | — |
| 1992-09-09 | $22.75 | $26.63 | 6,400 | — | — |
| 1992-09-08 | $23.50 | $27.51 | 5,100 | — | — |
| 1992-09-04 | $23.50 | $27.51 | 2,400 | — | — |
| 1992-09-03 | $23.50 | $27.51 | 56,000 | — | — |
| 1992-09-02 | $23.00 | $26.92 | 11,300 | — | — |
| 1992-09-01 | $22.50 | $26.34 | 36,000 | — | — |
| 1992-08-31 | $21.50 | $25.17 | 5,000 | — | — |
| 1992-08-28 | $22.50 | $26.34 | 0 | — | — |
| 1992-08-27 | $22.50 | $26.34 | 1,500 | — | — |
| 1992-08-26 | $21.50 | $25.17 | 12,400 | — | — |
| 1992-08-25 | $22.50 | $26.34 | 200 | — | — |
| 1992-08-24 | $22.25 | $26.05 | 9,700 | — | — |
| 1992-08-21 | $22.50 | $26.34 | 74,400 | — | — |
| 1992-08-20 | $22.25 | $26.05 | 12,200 | — | — |
| 1992-08-19 | $22.50 | $26.34 | 7,200 | — | — |
| 1992-08-18 | $22.00 | $25.75 | 22,100 | — | — |
| 1992-08-17 | $21.50 | $25.17 | 7,900 | — | — |
| 1992-08-14 | $21.88 | $25.61 | 100 | — | — |
| 1992-08-13 | $22.25 | $26.05 | 800 | — | — |
| 1992-08-12 | $22.00 | $25.75 | 8,300 | — | — |
| 1992-08-11 | $22.25 | $26.05 | 46,500 | — | — |
| 1992-08-10 | $22.25 | $26.05 | 20,400 | — | — |
| 1992-08-07 | $22.25 | $26.05 | 5,700 | — | — |
| 1992-08-06 | $21.50 | $25.17 | 4,900 | — | — |
| 1992-08-05 | $22.00 | $25.75 | 3,500 | — | — |
| 1992-08-04 | $21.75 | $25.46 | 58,000 | — | — |
| 1992-08-03 | $21.75 | $25.46 | 149,200 | — | — |
| 1992-07-31 | $22.00 | $25.75 | 5,000 | — | — |
| 1992-07-30 | $21.50 | $25.17 | 7,700 | — | — |
| 1992-07-29 | $21.50 | $25.17 | 51,300 | — | — |
| 1992-07-28 | $20.50 | $24.00 | 1,900 | — | — |
| 1992-07-27 | $20.50 | $24.00 | 37,400 | — | — |
| 1992-07-24 | $20.00 | $23.41 | 30,200 | — | — |
| 1992-07-23 | $20.75 | $24.29 | 6,300 | — | — |
| 1992-07-22 | $21.75 | $25.46 | 7,300 | — | — |
| 1992-07-21 | $20.75 | $24.29 | 24,300 | — | — |
| 1992-07-20 | $21.50 | $25.17 | 18,100 | — | — |
| 1992-07-17 | $22.00 | $25.75 | 16,900 | — | — |
| 1992-07-16 | $23.00 | $26.92 | 12,200 | — | — |
| 1992-07-15 | $24.50 | $28.68 | 16,900 | — | — |
| 1992-07-14 | $24.25 | $28.39 | 3,800 | — | — |
| 1992-07-13 | $24.50 | $28.68 | 2,300 | — | — |
| 1992-07-10 | $24.00 | $27.93 | 2,000 | — | — |
| 1992-07-09 | $24.25 | $28.22 | 10,500 | — | — |
| 1992-07-08 | $24.25 | $28.22 | 7,300 | — | — |
| 1992-07-07 | $24.75 | $28.80 | 5,800 | — | — |
| 1992-07-06 | $23.75 | $27.64 | 33,700 | — | — |
| 1992-07-02 | $23.88 | $27.79 | 4,300 | — | — |
| 1992-07-01 | $23.75 | $27.64 | 42,400 | — | — |
| 1992-06-30 | $24.75 | $28.80 | 2,700 | — | — |
| 1992-06-29 | $24.75 | $28.80 | 85,600 | — | — |
| 1992-06-26 | $24.75 | $28.80 | 1,000 | — | — |
| 1992-06-25 | $24.00 | $27.93 | 0 | — | — |
| 1992-06-24 | $24.00 | $27.93 | 10,500 | — | — |
| 1992-06-23 | $24.75 | $28.80 | 17,800 | — | — |
| 1992-06-22 | $24.75 | $28.80 | 6,500 | — | — |
| 1992-06-19 | $24.75 | $28.80 | 300 | — | — |
| 1992-06-18 | $23.75 | $27.64 | 8,300 | — | — |
| 1992-06-17 | $24.75 | $28.80 | 13,600 | — | — |
| 1992-06-16 | $25.00 | $29.09 | 23,400 | — | — |
| 1992-06-15 | $25.75 | $29.97 | 8,100 | — | — |
| 1992-06-12 | $25.00 | $29.09 | 7,500 | — | — |
| 1992-06-11 | $25.38 | $29.53 | 12,300 | — | — |
| 1992-06-10 | $25.25 | $29.39 | 1,400 | — | — |
| 1992-06-09 | $25.00 | $29.09 | 69,900 | — | — |
| 1992-06-08 | $26.00 | $30.26 | 5,800 | — | — |
| 1992-06-05 | $25.00 | $29.09 | 6,500 | — | — |
| 1992-06-04 | $25.00 | $29.09 | 2,600 | — | — |
| 1992-06-03 | $26.00 | $30.26 | 4,500 | — | — |
| 1992-06-02 | $25.00 | $29.09 | 7,300 | — | — |
| 1992-06-01 | $25.50 | $29.68 | 14,800 | — | — |
| 1992-05-29 | $25.00 | $29.09 | 42,000 | — | — |
| 1992-05-28 | $25.00 | $29.09 | 2,100 | — | — |
| 1992-05-27 | $25.00 | $29.09 | 2,900 | — | — |
| 1992-05-26 | $25.63 | $29.82 | 9,700 | — | — |
| 1992-05-22 | $25.75 | $29.97 | 3,500 | — | — |
| 1992-05-21 | $25.00 | $29.09 | 2,000 | — | — |
| 1992-05-20 | $25.13 | $29.24 | 6,400 | — | — |
| 1992-05-19 | $26.00 | $30.26 | 54,000 | — | — |
| 1992-05-18 | $25.50 | $29.68 | 10,300 | — | — |
| 1992-05-15 | $25.00 | $29.09 | 3,600 | — | — |
| 1992-05-14 | $25.50 | $29.68 | 70,500 | — | — |
| 1992-05-13 | $25.00 | $29.09 | 19,200 | — | — |
| 1992-05-12 | $24.75 | $28.80 | 19,100 | — | — |
| 1992-05-11 | $24.75 | $28.80 | 4,100 | — | — |
| 1992-05-08 | $23.75 | $27.64 | 14,400 | — | — |
| 1992-05-07 | $24.75 | $28.80 | 46,400 | — | — |
| 1992-05-06 | $22.75 | $26.48 | 46,000 | — | — |
| 1992-05-05 | $21.50 | $25.02 | 4,700 | — | — |
| 1992-05-04 | $22.00 | $25.60 | 41,600 | — | — |
| 1992-05-01 | $22.00 | $25.60 | 16,600 | — | — |
| 1992-04-30 | $22.00 | $25.60 | 3,000 | — | — |
| 1992-04-29 | $22.00 | $25.60 | 42,400 | — | — |
| 1992-04-28 | $21.75 | $25.31 | 4,400 | — | — |
| 1992-04-27 | $22.00 | $25.60 | 13,800 | — | — |
| 1992-04-24 | $21.00 | $24.44 | 2,000 | — | — |
| 1992-04-23 | $21.50 | $25.02 | 14,300 | — | — |
| 1992-04-22 | $21.00 | $24.44 | 4,200 | — | — |
| 1992-04-21 | $21.00 | $24.44 | 700 | — | — |
| 1992-04-20 | $21.50 | $25.02 | 45,000 | — | — |
| 1992-04-16 | $21.25 | $24.73 | 3,500 | — | — |
| 1992-04-15 | $21.50 | $25.02 | 8,900 | — | — |
| 1992-04-14 | $21.25 | $24.73 | 200 | — | — |
| 1992-04-13 | $21.25 | $24.73 | 100 | — | — |
| 1992-04-10 | $21.25 | $24.73 | 4,200 | — | — |
| 1992-04-09 | $22.25 | $25.73 | 17,500 | — | — |
| 1992-04-08 | $21.75 | $25.15 | 7,700 | — | — |
| 1992-04-07 | $22.13 | $25.59 | 15,000 | — | — |
| 1992-04-06 | $22.50 | $26.02 | 144,800 | — | — |
| 1992-04-03 | $22.50 | $26.02 | 169,300 | — | — |
| 1992-04-02 | $22.50 | $26.02 | 2,200 | — | — |
| 1992-04-01 | $22.25 | $25.73 | 3,700 | — | — |
| 1992-03-31 | $22.25 | $25.73 | 4,900 | — | — |
| 1992-03-30 | $22.25 | $25.73 | 32,500 | — | — |
| 1992-03-27 | $21.25 | $24.58 | 2,100 | — | — |
| 1992-03-26 | $21.00 | $24.29 | 1,600 | — | — |
| 1992-03-25 | $21.00 | $24.29 | 7,200 | — | — |
| 1992-03-24 | $21.13 | $24.43 | 3,600 | — | — |
| 1992-03-23 | $21.00 | $24.29 | 8,900 | — | — |
| 1992-03-20 | $20.75 | $24.00 | 2,800 | — | — |
| 1992-03-19 | $20.25 | $23.42 | 8,600 | — | — |
| 1992-03-18 | $20.50 | $23.71 | 3,000 | — | — |
| 1992-03-17 | $20.50 | $23.71 | 1,400 | — | — |
| 1992-03-16 | $19.88 | $22.98 | 8,500 | — | — |
| 1992-03-13 | $20.00 | $23.13 | 6,700 | — | — |
| 1992-03-12 | $20.50 | $23.71 | 600 | — | — |
| 1992-03-11 | $20.13 | $23.27 | 2,600 | — | — |
| 1992-03-10 | $19.88 | $22.98 | 2,200 | — | — |
| 1992-03-09 | $20.50 | $23.71 | 5,100 | — | — |
| 1992-03-06 | $20.50 | $23.71 | 5,100 | — | — |
| 1992-03-05 | $21.00 | $24.29 | 0 | — | — |
| 1992-03-04 | $21.00 | $24.29 | 11,000 | — | — |
| 1992-03-03 | $20.75 | $24.00 | 100 | — | — |
| 1992-03-02 | $20.75 | $24.00 | 2,000 | — | — |
| 1992-02-28 | $21.50 | $24.86 | 6,800 | — | — |
| 1992-02-27 | $20.75 | $24.00 | 8,300 | — | — |
| 1992-02-26 | $20.88 | $24.14 | 16,100 | — | — |
| 1992-02-25 | $20.63 | $23.85 | 10,000 | — | — |
| 1992-02-24 | $21.25 | $24.58 | 5,000 | — | — |
| 1992-02-21 | $21.25 | $24.58 | 60,900 | — | — |
| 1992-02-20 | $21.25 | $24.58 | 6,400 | — | — |
| 1992-02-19 | $21.25 | $24.58 | 44,100 | — | — |
| 1992-02-18 | $20.00 | $23.13 | 9,900 | — | — |
| 1992-02-14 | $19.50 | $22.55 | 7,100 | — | — |
| 1992-02-13 | $19.75 | $22.84 | 5,100 | — | — |
| 1992-02-12 | $19.75 | $22.84 | 11,800 | — | — |
| 1992-02-11 | $19.75 | $22.84 | 27,800 | — | — |
| 1992-02-10 | $18.75 | $21.68 | 35,900 | — | — |
| 1992-02-07 | $19.75 | $22.84 | 4,000 | — | — |
| 1992-02-06 | $18.75 | $21.68 | 29,800 | — | — |
| 1992-02-05 | $18.75 | $21.68 | 2,900 | — | — |
| 1992-02-04 | $18.75 | $21.68 | 45,300 | — | — |
| 1992-02-03 | $19.50 | $22.55 | 3,900 | — | — |
| 1992-01-31 | $19.75 | $22.84 | 375,400 | — | — |
| 1992-01-30 | $20.00 | $23.13 | 51,100 | — | — |
| 1992-01-29 | $20.25 | $23.42 | 50,800 | — | — |
| 1992-01-28 | $20.00 | $23.13 | 26,100 | — | — |
| 1992-01-27 | $20.75 | $24.00 | 2,000 | — | — |
| 1992-01-24 | $21.50 | $24.86 | 4,100 | — | — |
| 1992-01-23 | $20.75 | $24.00 | 32,500 | — | — |
| 1992-01-22 | $20.75 | $24.00 | 3,500 | — | — |
| 1992-01-21 | $20.50 | $23.71 | 116,300 | — | — |
| 1992-01-20 | $21.25 | $24.58 | 23,400 | — | — |
| 1992-01-17 | $21.75 | $25.15 | 5,000 | — | — |
| 1992-01-16 | $21.00 | $24.29 | 4,200 | — | — |
| 1992-01-15 | $21.00 | $24.29 | 81,100 | — | — |
| 1992-01-14 | $20.50 | $23.71 | 3,000 | — | — |
| 1992-01-13 | $21.25 | $24.58 | 24,700 | — | — |
| 1992-01-10 | $21.50 | $24.70 | 6,200 | — | — |
| 1992-01-09 | $21.00 | $24.13 | 4,800 | — | — |
| 1992-01-08 | $21.50 | $24.70 | 9,300 | — | — |
| 1992-01-07 | $21.50 | $24.70 | 4,600 | — | — |
| 1992-01-06 | $21.25 | $24.42 | 11,100 | — | — |
| 1992-01-03 | $20.50 | $23.55 | 18,800 | — | — |
| 1992-01-02 | $19.75 | $22.69 | 57,200 | — | — |