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 | $29.88 | $41.82 | 187,200 | — | — |
| 1992-12-30 | $30.13 | $42.17 | 347,000 | — | — |
| 1992-12-29 | $30.50 | $42.70 | 138,800 | — | — |
| 1992-12-28 | $30.75 | $43.05 | 136,600 | — | — |
| 1992-12-24 | $31.00 | $43.40 | 110,800 | — | — |
| 1992-12-23 | $31.31 | $43.83 | 310,600 | — | — |
| 1992-12-22 | $31.06 | $43.48 | 214,200 | — | — |
| 1992-12-21 | $31.00 | $43.40 | 328,200 | — | — |
| 1992-12-18 | $30.13 | $42.17 | 628,800 | — | — |
| 1992-12-17 | $29.44 | $41.21 | 372,800 | — | — |
| 1992-12-16 | $29.69 | $41.56 | 285,600 | — | — |
| 1992-12-15 | $29.63 | $41.47 | 366,600 | — | — |
| 1992-12-14 | $29.50 | $41.30 | 188,600 | — | — |
| 1992-12-11 | $29.44 | $41.21 | 271,600 | — | — |
| 1992-12-10 | $29.13 | $40.77 | 388,600 | — | — |
| 1992-12-09 | $29.13 | $40.77 | 487,800 | — | — |
| 1992-12-08 | $29.13 | $40.77 | 343,400 | — | — |
| 1992-12-07 | $29.06 | $40.68 | 198,600 | — | — |
| 1992-12-04 | $29.13 | $40.77 | 353,000 | — | — |
| 1992-12-03 | $29.56 | $41.38 | 305,600 | — | — |
| 1992-12-02 | $29.88 | $41.82 | 183,200 | — | — |
| 1992-12-01 | $29.69 | $41.56 | 257,400 | — | — |
| 1992-11-30 | $29.13 | $40.77 | 259,800 | — | — |
| 1992-11-27 | $29.13 | $40.77 | 236,400 | — | — |
| 1992-11-25 | $28.56 | $39.98 | 154,600 | — | — |
| 1992-11-24 | $28.19 | $39.46 | 295,800 | — | — |
| 1992-11-23 | $27.63 | $38.67 | 213,600 | — | — |
| 1992-11-20 | $27.63 | $38.67 | 139,800 | — | — |
| 1992-11-19 | $27.50 | $38.50 | 327,400 | — | — |
| 1992-11-18 | $27.94 | $39.11 | 179,400 | — | — |
| 1992-11-17 | $27.75 | $38.85 | 68,600 | — | — |
| 1992-11-16 | $27.81 | $38.93 | 397,600 | — | — |
| 1992-11-13 | $27.63 | $38.67 | 188,400 | — | — |
| 1992-11-12 | $27.69 | $38.76 | 474,400 | — | — |
| 1992-11-11 | $27.38 | $38.32 | 147,600 | — | — |
| 1992-11-10 | $27.38 | $38.32 | 294,000 | — | — |
| 1992-11-09 | $27.69 | $38.76 | 235,200 | — | — |
| 1992-11-06 | $27.31 | $38.09 | 339,000 | — | — |
| 1992-11-05 | $27.38 | $38.18 | 311,400 | — | — |
| 1992-11-04 | $27.38 | $38.18 | 374,200 | — | — |
| 1992-11-03 | $27.31 | $38.09 | 558,800 | — | — |
| 1992-11-02 | $27.19 | $37.92 | 171,400 | — | — |
| 1992-10-30 | $27.06 | $37.75 | 186,400 | — | — |
| 1992-10-29 | $27.00 | $37.66 | 419,200 | — | — |
| 1992-10-28 | $26.50 | $36.96 | 318,400 | — | — |
| 1992-10-27 | $25.69 | $35.83 | 318,200 | — | — |
| 1992-10-26 | $25.31 | $35.30 | 185,000 | — | — |
| 1992-10-23 | $25.13 | $35.04 | 208,200 | — | — |
| 1992-10-22 | $25.44 | $35.48 | 224,600 | — | — |
| 1992-10-21 | $25.69 | $35.83 | 158,000 | — | — |
| 1992-10-20 | $25.69 | $35.83 | 577,600 | — | — |
| 1992-10-19 | $25.44 | $35.48 | 575,800 | — | — |
| 1992-10-16 | $25.06 | $34.96 | 432,600 | — | — |
| 1992-10-15 | $24.56 | $34.26 | 427,800 | — | — |
| 1992-10-14 | $24.06 | $33.56 | 292,600 | — | — |
| 1992-10-13 | $24.06 | $33.56 | 118,800 | — | — |
| 1992-10-12 | $23.50 | $32.78 | 147,800 | — | — |
| 1992-10-09 | $23.00 | $32.08 | 153,400 | — | — |
| 1992-10-08 | $23.19 | $32.34 | 384,000 | — | — |
| 1992-10-07 | $23.19 | $32.34 | 252,600 | — | — |
| 1992-10-06 | $23.25 | $32.43 | 280,800 | — | — |
| 1992-10-05 | $22.94 | $31.99 | 695,800 | — | — |
| 1992-10-02 | $23.50 | $32.78 | 491,800 | — | — |
| 1992-10-01 | $24.13 | $33.65 | 246,000 | — | — |
| 1992-09-30 | $24.50 | $34.17 | 165,400 | — | — |
| 1992-09-29 | $24.38 | $34.00 | 357,000 | — | — |
| 1992-09-28 | $24.19 | $33.74 | 400,400 | — | — |
| 1992-09-25 | $24.31 | $33.91 | 408,400 | — | — |
| 1992-09-24 | $24.75 | $34.52 | 237,200 | — | — |
| 1992-09-23 | $24.31 | $33.91 | 388,200 | — | — |
| 1992-09-22 | $25.00 | $34.87 | 209,000 | — | — |
| 1992-09-21 | $25.13 | $35.04 | 169,400 | — | — |
| 1992-09-18 | $25.06 | $34.96 | 450,200 | — | — |
| 1992-09-17 | $24.94 | $34.78 | 460,800 | — | — |
| 1992-09-16 | $24.63 | $34.35 | 505,400 | — | — |
| 1992-09-15 | $24.56 | $34.26 | 606,000 | — | — |
| 1992-09-14 | $25.13 | $35.04 | 784,200 | — | — |
| 1992-09-11 | $23.88 | $33.30 | 725,000 | — | — |
| 1992-09-10 | $23.00 | $32.08 | 515,800 | — | — |
| 1992-09-09 | $22.75 | $31.73 | 170,800 | — | — |
| 1992-09-08 | $22.50 | $31.38 | 239,000 | — | — |
| 1992-09-04 | $22.94 | $31.99 | 376,400 | — | — |
| 1992-09-03 | $23.00 | $32.08 | 275,400 | — | — |
| 1992-09-02 | $22.69 | $31.64 | 235,400 | — | — |
| 1992-09-01 | $22.44 | $31.30 | 172,600 | — | — |
| 1992-08-31 | $22.38 | $31.21 | 386,800 | — | — |
| 1992-08-28 | $22.69 | $31.64 | 282,200 | — | — |
| 1992-08-27 | $22.81 | $31.82 | 563,600 | — | — |
| 1992-08-26 | $22.25 | $31.03 | 544,400 | — | — |
| 1992-08-25 | $21.81 | $30.42 | 479,000 | — | — |
| 1992-08-24 | $21.50 | $29.99 | 244,600 | — | — |
| 1992-08-21 | $21.81 | $30.42 | 224,000 | — | — |
| 1992-08-20 | $22.06 | $30.77 | 443,800 | — | — |
| 1992-08-19 | $21.88 | $30.51 | 700,000 | — | — |
| 1992-08-18 | $21.63 | $30.16 | 176,800 | — | — |
| 1992-08-17 | $21.81 | $30.42 | 274,800 | — | — |
| 1992-08-14 | $21.69 | $30.25 | 178,200 | — | — |
| 1992-08-13 | $21.06 | $29.38 | 392,400 | — | — |
| 1992-08-12 | $21.56 | $30.07 | 536,200 | — | — |
| 1992-08-11 | $22.19 | $30.95 | 71,200 | — | — |
| 1992-08-10 | $22.38 | $31.21 | 103,400 | — | — |
| 1992-08-07 | $22.31 | $30.98 | 200,400 | — | — |
| 1992-08-06 | $22.38 | $31.07 | 181,800 | — | — |
| 1992-08-05 | $22.56 | $31.33 | 121,800 | — | — |
| 1992-08-04 | $22.94 | $31.85 | 67,200 | — | — |
| 1992-08-03 | $23.00 | $31.94 | 199,200 | — | — |
| 1992-07-31 | $22.81 | $31.68 | 200,200 | — | — |
| 1992-07-30 | $22.81 | $31.68 | 228,800 | — | — |
| 1992-07-29 | $23.06 | $32.02 | 682,000 | — | — |
| 1992-07-28 | $22.38 | $31.07 | 590,200 | — | — |
| 1992-07-27 | $21.81 | $30.29 | 330,000 | — | — |
| 1992-07-24 | $22.38 | $31.07 | 140,400 | — | — |
| 1992-07-23 | $21.94 | $30.46 | 239,800 | — | — |
| 1992-07-22 | $22.00 | $30.55 | 146,200 | — | — |
| 1992-07-21 | $22.50 | $31.24 | 214,600 | — | — |
| 1992-07-20 | $21.75 | $30.20 | 165,600 | — | — |
| 1992-07-17 | $21.63 | $30.03 | 114,000 | — | — |
| 1992-07-16 | $21.75 | $30.20 | 395,200 | — | — |
| 1992-07-15 | $21.06 | $29.25 | 1,133,800 | — | — |
| 1992-07-14 | $21.75 | $30.20 | 290,400 | — | — |
| 1992-07-13 | $21.56 | $29.94 | 56,000 | — | — |
| 1992-07-10 | $21.81 | $30.29 | 264,000 | — | — |
| 1992-07-09 | $21.88 | $30.37 | 208,000 | — | — |
| 1992-07-08 | $21.00 | $29.16 | 377,800 | — | — |
| 1992-07-07 | $20.94 | $29.07 | 469,000 | — | — |
| 1992-07-06 | $21.69 | $30.11 | 429,200 | — | — |
| 1992-07-02 | $22.00 | $30.55 | 941,600 | — | — |
| 1992-07-01 | $23.25 | $32.28 | 505,200 | — | — |
| 1992-06-30 | $23.13 | $32.11 | 417,000 | — | — |
| 1992-06-29 | $23.00 | $31.94 | 204,400 | — | — |
| 1992-06-26 | $22.88 | $31.76 | 140,600 | — | — |
| 1992-06-25 | $22.75 | $31.59 | 416,600 | — | — |
| 1992-06-24 | $22.44 | $31.15 | 519,200 | — | — |
| 1992-06-23 | $21.50 | $29.85 | 157,000 | — | — |
| 1992-06-22 | $21.75 | $30.20 | 282,200 | — | — |
| 1992-06-19 | $21.50 | $29.85 | 634,600 | — | — |
| 1992-06-18 | $21.38 | $29.68 | 206,200 | — | — |
| 1992-06-17 | $21.56 | $29.94 | 249,800 | — | — |
| 1992-06-16 | $21.38 | $29.68 | 230,200 | — | — |
| 1992-06-15 | $21.88 | $30.37 | 150,600 | — | — |
| 1992-06-12 | $21.63 | $30.03 | 312,400 | — | — |
| 1992-06-11 | $21.44 | $29.77 | 466,000 | — | — |
| 1992-06-10 | $20.88 | $28.99 | 532,600 | — | — |
| 1992-06-09 | $20.81 | $28.90 | 542,400 | — | — |
| 1992-06-08 | $21.63 | $30.03 | 450,600 | — | — |
| 1992-06-05 | $22.38 | $31.07 | 235,800 | — | — |
| 1992-06-04 | $22.25 | $30.89 | 469,200 | — | — |
| 1992-06-03 | $21.92 | $30.43 | 262,800 | — | — |
| 1992-06-02 | $21.88 | $30.37 | 490,200 | — | — |
| 1992-06-01 | $21.92 | $30.43 | 728,400 | — | — |
| 1992-05-29 | $21.67 | $30.08 | 1,032,300 | — | — |
| 1992-05-28 | $20.96 | $29.10 | 646,500 | — | — |
| 1992-05-27 | $20.79 | $28.87 | 354,600 | — | — |
| 1992-05-26 | $20.29 | $28.18 | 284,700 | — | — |
| 1992-05-22 | $20.67 | $28.70 | 135,900 | — | — |
| 1992-05-21 | $20.75 | $28.81 | 325,500 | — | — |
| 1992-05-20 | $20.83 | $28.93 | 134,400 | — | — |
| 1992-05-19 | $21.08 | $29.27 | 237,600 | — | — |
| 1992-05-18 | $21.04 | $29.22 | 441,900 | — | — |
| 1992-05-15 | $21.00 | $29.16 | 632,400 | — | — |
| 1992-05-14 | $21.17 | $29.39 | 258,000 | — | — |
| 1992-05-13 | $21.29 | $29.56 | 281,100 | — | — |
| 1992-05-12 | $21.33 | $29.62 | 510,300 | — | — |
| 1992-05-11 | $21.63 | $30.03 | 663,000 | — | — |
| 1992-05-08 | $21.88 | $30.23 | 1,583,400 | — | — |
| 1992-05-07 | $21.17 | $29.26 | 1,445,100 | — | — |
| 1992-05-06 | $21.79 | $30.12 | 845,400 | — | — |
| 1992-05-05 | $22.25 | $30.75 | 382,200 | — | — |
| 1992-05-04 | $22.50 | $31.10 | 520,800 | — | — |
| 1992-05-01 | $22.25 | $30.75 | 1,278,000 | — | — |
| 1992-04-30 | $22.96 | $31.73 | 876,600 | — | — |
| 1992-04-29 | $22.92 | $31.67 | 2,478,900 | — | — |
| 1992-04-28 | $22.96 | $31.73 | 1,054,200 | — | — |
| 1992-04-27 | $22.92 | $31.67 | 606,600 | — | — |
| 1992-04-24 | $23.50 | $32.48 | 483,900 | — | — |
| 1992-04-23 | $23.46 | $32.42 | 492,600 | — | — |
| 1992-04-22 | $22.54 | $31.16 | 468,300 | — | — |
| 1992-04-21 | $22.50 | $31.10 | 298,800 | — | — |
| 1992-04-20 | $22.67 | $31.33 | 270,000 | — | — |
| 1992-04-16 | $22.21 | $30.70 | 402,300 | — | — |
| 1992-04-15 | $22.38 | $30.93 | 987,300 | — | — |
| 1992-04-14 | $21.58 | $29.83 | 956,700 | — | — |
| 1992-04-13 | $20.83 | $28.80 | 573,600 | — | — |
| 1992-04-10 | $20.33 | $28.10 | 761,400 | — | — |
| 1992-04-09 | $20.00 | $27.64 | 1,137,000 | — | — |
| 1992-04-08 | $19.08 | $26.38 | 1,701,300 | — | — |
| 1992-04-07 | $19.75 | $27.30 | 755,400 | — | — |
| 1992-04-06 | $20.58 | $28.45 | 899,700 | — | — |
| 1992-04-03 | $21.17 | $29.26 | 427,200 | — | — |
| 1992-04-02 | $20.54 | $28.39 | 184,200 | — | — |
| 1992-04-01 | $20.46 | $28.28 | 540,000 | — | — |
| 1992-03-31 | $20.58 | $28.45 | 598,800 | — | — |
| 1992-03-30 | $20.50 | $28.33 | 410,700 | — | — |
| 1992-03-27 | $20.79 | $28.74 | 382,800 | — | — |
| 1992-03-26 | $21.25 | $29.37 | 468,300 | — | — |
| 1992-03-25 | $21.17 | $29.26 | 620,100 | — | — |
| 1992-03-24 | $21.42 | $29.60 | 902,400 | — | — |
| 1992-03-23 | $21.17 | $29.26 | 557,100 | — | — |
| 1992-03-20 | $21.75 | $30.06 | 1,058,700 | — | — |
| 1992-03-19 | $22.25 | $30.75 | 855,000 | — | — |
| 1992-03-18 | $22.21 | $30.70 | 1,371,900 | — | — |
| 1992-03-17 | $21.33 | $29.49 | 992,700 | — | — |
| 1992-03-16 | $20.42 | $28.22 | 1,041,600 | — | — |
| 1992-03-13 | $20.25 | $27.99 | 772,500 | — | — |
| 1992-03-12 | $19.92 | $27.53 | 546,900 | — | — |
| 1992-03-11 | $20.00 | $27.64 | 481,200 | — | — |
| 1992-03-10 | $20.17 | $27.87 | 666,300 | — | — |
| 1992-03-09 | $20.04 | $27.70 | 1,281,000 | — | — |
| 1992-03-06 | $20.00 | $27.64 | 1,005,600 | — | — |
| 1992-03-05 | $19.67 | $27.18 | 496,200 | — | — |
| 1992-03-04 | $19.63 | $27.13 | 507,900 | — | — |
| 1992-03-03 | $19.67 | $27.18 | 837,600 | — | — |
| 1992-03-02 | $19.21 | $26.55 | 945,600 | — | — |
| 1992-02-28 | $18.38 | $25.40 | 495,600 | — | — |
| 1992-02-27 | $18.54 | $25.63 | 429,900 | — | — |
| 1992-02-26 | $18.58 | $25.69 | 1,149,300 | — | — |
| 1992-02-25 | $18.92 | $26.15 | 943,500 | — | — |
| 1992-02-24 | $19.58 | $27.07 | 446,400 | — | — |
| 1992-02-21 | $19.71 | $27.24 | 917,100 | — | — |
| 1992-02-20 | $20.17 | $27.87 | 1,586,700 | — | — |
| 1992-02-19 | $20.54 | $28.39 | 543,000 | — | — |
| 1992-02-18 | $20.04 | $27.70 | 618,900 | — | — |
| 1992-02-14 | $20.08 | $27.76 | 1,072,800 | — | — |
| 1992-02-13 | $19.00 | $26.26 | 730,200 | — | — |
| 1992-02-12 | $18.92 | $26.15 | 890,100 | — | — |
| 1992-02-11 | $19.25 | $26.61 | 1,404,900 | — | — |
| 1992-02-10 | $19.00 | $26.26 | 1,269,600 | — | — |
| 1992-02-07 | $18.33 | $25.22 | 362,400 | — | — |
| 1992-02-06 | $18.33 | $25.22 | 563,400 | — | — |
| 1992-02-05 | $18.42 | $25.33 | 441,000 | — | — |
| 1992-02-04 | $18.29 | $25.16 | 606,000 | — | — |
| 1992-02-03 | $18.46 | $25.39 | 725,400 | — | — |
| 1992-01-31 | $18.67 | $25.67 | 321,300 | — | — |
| 1992-01-30 | $18.96 | $26.07 | 868,500 | — | — |
| 1992-01-29 | $19.54 | $26.88 | 1,345,200 | — | — |
| 1992-01-28 | $19.29 | $26.53 | 969,000 | — | — |
| 1992-01-27 | $18.21 | $25.04 | 613,500 | — | — |
| 1992-01-24 | $17.88 | $24.58 | 446,100 | — | — |
| 1992-01-23 | $17.33 | $23.84 | 299,100 | — | — |
| 1992-01-22 | $17.13 | $23.55 | 415,500 | — | — |
| 1992-01-21 | $16.79 | $23.09 | 374,400 | — | — |
| 1992-01-20 | $17.00 | $23.38 | 543,900 | — | — |
| 1992-01-17 | $17.75 | $24.41 | 491,700 | — | — |
| 1992-01-16 | $18.00 | $24.76 | 1,405,200 | — | — |
| 1992-01-15 | $17.42 | $23.95 | 483,300 | — | — |
| 1992-01-14 | $16.58 | $22.81 | 318,900 | — | — |
| 1992-01-13 | $16.38 | $22.52 | 457,800 | — | — |
| 1992-01-10 | $16.50 | $22.69 | 128,400 | — | — |
| 1992-01-09 | $16.50 | $22.69 | 648,000 | — | — |
| 1992-01-08 | $16.25 | $22.35 | 410,100 | — | — |
| 1992-01-07 | $16.00 | $22.01 | 1,754,400 | — | — |
| 1992-01-06 | $15.67 | $21.55 | 954,600 | — | — |
| 1992-01-03 | $15.21 | $20.92 | 383,700 | — | — |
| 1992-01-02 | $14.71 | $20.23 | 302,700 | — | — |