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 | $21.03 | $45.22 | 1,082,619 | — | — |
| 1992-12-30 | $20.98 | $45.11 | 1,804,046 | — | — |
| 1992-12-29 | $20.93 | $45.00 | 3,399,989 | — | — |
| 1992-12-28 | $21.50 | $46.23 | 809,931 | — | — |
| 1992-12-24 | $21.69 | $46.63 | 393,723 | — | — |
| 1992-12-23 | $21.58 | $46.40 | 1,058,699 | — | — |
| 1992-12-22 | $21.63 | $46.51 | 1,572,022 | — | — |
| 1992-12-21 | $21.74 | $46.74 | 1,564,368 | — | — |
| 1992-12-18 | $21.53 | $46.29 | 6,715,779 | — | — |
| 1992-12-17 | $21.01 | $45.16 | 3,999,902 | — | — |
| 1992-12-16 | $21.45 | $46.12 | 2,788,115 | — | — |
| 1992-12-15 | $21.82 | $46.91 | 1,394,536 | — | — |
| 1992-12-14 | $21.61 | $46.46 | 1,642,347 | — | — |
| 1992-12-11 | $21.63 | $46.51 | 992,202 | — | — |
| 1992-12-10 | $21.82 | $46.91 | 824,762 | — | — |
| 1992-12-09 | $21.74 | $46.74 | 1,145,290 | — | — |
| 1992-12-08 | $21.50 | $46.23 | 1,406,496 | — | — |
| 1992-12-07 | $21.32 | $45.84 | 717,600 | — | — |
| 1992-12-04 | $21.16 | $45.50 | 1,542,362 | — | — |
| 1992-12-03 | $21.24 | $45.67 | 1,052,958 | — | — |
| 1992-12-02 | $21.19 | $45.56 | 534,373 | — | — |
| 1992-12-01 | $21.35 | $45.89 | 1,274,458 | — | — |
| 1992-11-30 | $21.32 | $45.84 | 1,113,237 | — | — |
| 1992-11-27 | $21.66 | $46.57 | 928,096 | — | — |
| 1992-11-25 | $21.40 | $46.01 | 1,367,267 | — | — |
| 1992-11-24 | $21.27 | $45.73 | 1,650,958 | — | — |
| 1992-11-23 | $21.01 | $45.16 | 1,059,656 | — | — |
| 1992-11-20 | $20.88 | $44.88 | 3,188,536 | — | — |
| 1992-11-19 | $21.01 | $45.16 | 1,810,266 | — | — |
| 1992-11-18 | $20.88 | $44.88 | 2,210,686 | — | — |
| 1992-11-17 | $20.90 | $44.94 | 904,654 | — | — |
| 1992-11-16 | $21.06 | $45.28 | 1,178,778 | — | — |
| 1992-11-13 | $21.61 | $46.10 | 1,291,680 | — | — |
| 1992-11-12 | $21.56 | $45.99 | 1,133,330 | — | — |
| 1992-11-11 | $21.79 | $46.49 | 1,239,534 | — | — |
| 1992-11-10 | $21.95 | $46.82 | 2,068,123 | — | — |
| 1992-11-09 | $21.95 | $46.82 | 1,061,570 | — | — |
| 1992-11-06 | $21.92 | $46.77 | 1,030,952 | — | — |
| 1992-11-05 | $21.84 | $46.60 | 1,665,310 | — | — |
| 1992-11-04 | $21.53 | $45.93 | 917,093 | — | — |
| 1992-11-03 | $21.71 | $46.32 | 1,263,933 | — | — |
| 1992-11-02 | $21.92 | $46.77 | 1,274,936 | — | — |
| 1992-10-30 | $21.50 | $45.87 | 559,250 | — | — |
| 1992-10-29 | $21.61 | $46.10 | 980,242 | — | — |
| 1992-10-28 | $21.69 | $46.26 | 1,144,333 | — | — |
| 1992-10-27 | $21.53 | $45.93 | 1,331,866 | — | — |
| 1992-10-26 | $21.90 | $46.71 | 1,228,531 | — | — |
| 1992-10-23 | $21.56 | $45.99 | 1,575,850 | — | — |
| 1992-10-22 | $21.16 | $45.15 | 2,055,206 | — | — |
| 1992-10-21 | $20.85 | $44.48 | 662,106 | — | — |
| 1992-10-20 | $20.69 | $44.15 | 1,313,686 | — | — |
| 1992-10-19 | $20.59 | $43.92 | 1,476,821 | — | — |
| 1992-10-16 | $20.67 | $44.09 | 2,262,832 | — | — |
| 1992-10-15 | $20.77 | $44.31 | 824,283 | — | — |
| 1992-10-14 | $20.62 | $43.98 | 1,048,174 | — | — |
| 1992-10-13 | $20.62 | $43.98 | 1,162,990 | — | — |
| 1992-10-12 | $20.77 | $44.31 | 1,059,656 | — | — |
| 1992-10-09 | $20.46 | $43.64 | 810,410 | — | — |
| 1992-10-08 | $20.82 | $44.42 | 1,212,744 | — | — |
| 1992-10-07 | $20.38 | $43.48 | 1,098,885 | — | — |
| 1992-10-06 | $20.56 | $43.87 | 1,533,750 | — | — |
| 1992-10-05 | $20.75 | $44.26 | 3,049,322 | — | — |
| 1992-10-02 | $20.96 | $44.70 | 898,914 | — | — |
| 1992-10-01 | $21.09 | $44.98 | 859,206 | — | — |
| 1992-09-30 | $21.43 | $45.71 | 1,104,147 | — | — |
| 1992-09-29 | $21.40 | $45.65 | 1,526,574 | — | — |
| 1992-09-28 | $21.27 | $45.37 | 1,171,602 | — | — |
| 1992-09-25 | $21.06 | $44.93 | 1,174,950 | — | — |
| 1992-09-24 | $21.22 | $45.26 | 615,222 | — | — |
| 1992-09-23 | $21.11 | $45.04 | 1,428,981 | — | — |
| 1992-09-22 | $20.90 | $44.59 | 1,360,570 | — | — |
| 1992-09-21 | $21.14 | $45.09 | 814,715 | — | — |
| 1992-09-18 | $21.16 | $45.15 | 3,156,962 | — | — |
| 1992-09-17 | $21.29 | $45.43 | 2,363,774 | — | — |
| 1992-09-16 | $21.53 | $45.93 | 1,794,478 | — | — |
| 1992-09-15 | $21.32 | $45.48 | 1,183,083 | — | — |
| 1992-09-14 | $21.53 | $45.93 | 2,939,290 | — | — |
| 1992-09-11 | $20.77 | $44.31 | 694,637 | — | — |
| 1992-09-10 | $20.88 | $44.54 | 1,135,243 | — | — |
| 1992-09-09 | $20.85 | $44.48 | 1,503,611 | — | — |
| 1992-09-08 | $20.72 | $44.20 | 839,114 | — | — |
| 1992-09-04 | $20.80 | $44.37 | 480,314 | — | — |
| 1992-09-03 | $20.80 | $44.37 | 1,041,955 | — | — |
| 1992-09-02 | $20.90 | $44.59 | 776,443 | — | — |
| 1992-09-01 | $20.64 | $44.03 | 524,805 | — | — |
| 1992-08-31 | $20.59 | $43.92 | 531,981 | — | — |
| 1992-08-28 | $20.59 | $43.92 | 547,768 | — | — |
| 1992-08-27 | $20.46 | $43.64 | 1,103,190 | — | — |
| 1992-08-26 | $20.64 | $44.03 | 877,386 | — | — |
| 1992-08-25 | $20.46 | $43.64 | 1,064,440 | — | — |
| 1992-08-24 | $20.59 | $43.92 | 957,278 | — | — |
| 1992-08-21 | $20.72 | $44.20 | 2,496,770 | — | — |
| 1992-08-20 | $21.03 | $44.87 | 785,054 | — | — |
| 1992-08-19 | $20.93 | $44.65 | 720,949 | — | — |
| 1992-08-18 | $20.93 | $44.65 | 797,493 | — | — |
| 1992-08-17 | $20.93 | $44.65 | 619,050 | — | — |
| 1992-08-14 | $20.96 | $44.35 | 770,702 | — | — |
| 1992-08-13 | $20.75 | $43.90 | 1,256,278 | — | — |
| 1992-08-12 | $20.80 | $44.02 | 853,944 | — | — |
| 1992-08-11 | $20.90 | $44.24 | 781,706 | — | — |
| 1992-08-10 | $20.96 | $44.35 | 941,013 | — | — |
| 1992-08-07 | $20.96 | $44.35 | 1,668,181 | — | — |
| 1992-08-06 | $21.01 | $44.46 | 962,541 | — | — |
| 1992-08-05 | $21.14 | $44.73 | 1,020,427 | — | — |
| 1992-08-04 | $21.09 | $44.62 | 739,128 | — | — |
| 1992-08-03 | $21.09 | $44.62 | 933,358 | — | — |
| 1992-07-31 | $20.90 | $44.24 | 793,187 | — | — |
| 1992-07-30 | $20.93 | $44.29 | 1,915,992 | — | — |
| 1992-07-29 | $20.85 | $44.13 | 2,974,691 | — | — |
| 1992-07-28 | $20.98 | $44.40 | 2,530,736 | — | — |
| 1992-07-27 | $20.62 | $43.63 | 595,608 | — | — |
| 1992-07-24 | $20.56 | $43.52 | 774,051 | — | — |
| 1992-07-23 | $20.54 | $43.46 | 1,343,826 | — | — |
| 1992-07-22 | $20.56 | $43.52 | 1,166,818 | — | — |
| 1992-07-21 | $20.56 | $43.52 | 657,800 | — | — |
| 1992-07-20 | $20.56 | $43.52 | 812,323 | — | — |
| 1992-07-17 | $20.67 | $43.74 | 2,418,312 | — | — |
| 1992-07-16 | $20.80 | $44.02 | 1,251,973 | — | — |
| 1992-07-15 | $20.64 | $43.68 | 1,484,954 | — | — |
| 1992-07-14 | $20.35 | $43.08 | 958,714 | — | — |
| 1992-07-13 | $20.35 | $43.08 | 633,402 | — | — |
| 1992-07-10 | $20.25 | $42.85 | 673,109 | — | — |
| 1992-07-09 | $20.30 | $42.96 | 1,079,749 | — | — |
| 1992-07-08 | $20.28 | $42.91 | 1,798,306 | — | — |
| 1992-07-07 | $20.28 | $42.91 | 2,062,382 | — | — |
| 1992-07-06 | $20.33 | $43.02 | 1,444,768 | — | — |
| 1992-07-02 | $20.07 | $42.47 | 1,472,037 | — | — |
| 1992-07-01 | $20.59 | $43.57 | 1,382,576 | — | — |
| 1992-06-30 | $20.28 | $42.91 | 1,130,938 | — | — |
| 1992-06-29 | $20.15 | $42.63 | 1,238,578 | — | — |
| 1992-06-26 | $19.99 | $42.30 | 724,298 | — | — |
| 1992-06-25 | $20.01 | $42.36 | 968,760 | — | — |
| 1992-06-24 | $19.99 | $42.30 | 879,299 | — | — |
| 1992-06-23 | $20.01 | $42.36 | 1,331,387 | — | — |
| 1992-06-22 | $20.07 | $42.47 | 1,030,952 | — | — |
| 1992-06-19 | $20.07 | $42.47 | 3,583,694 | — | — |
| 1992-06-18 | $20.07 | $42.47 | 1,422,283 | — | — |
| 1992-06-17 | $20.15 | $42.63 | 1,431,851 | — | — |
| 1992-06-16 | $20.25 | $42.85 | 1,351,958 | — | — |
| 1992-06-15 | $20.25 | $42.85 | 1,471,080 | — | — |
| 1992-06-12 | $20.17 | $42.69 | 1,738,984 | — | — |
| 1992-06-11 | $19.91 | $42.14 | 1,061,570 | — | — |
| 1992-06-10 | $19.73 | $41.75 | 924,269 | — | — |
| 1992-06-09 | $19.70 | $41.69 | 588,432 | — | — |
| 1992-06-08 | $19.96 | $42.25 | 610,917 | — | — |
| 1992-06-05 | $19.99 | $42.30 | 755,394 | — | — |
| 1992-06-04 | $19.60 | $41.47 | 1,057,742 | — | — |
| 1992-06-03 | $19.67 | $41.64 | 1,463,426 | — | — |
| 1992-06-02 | $19.73 | $41.75 | 1,410,802 | — | — |
| 1992-06-01 | $20.01 | $42.36 | 1,088,838 | — | — |
| 1992-05-29 | $19.99 | $42.30 | 1,193,608 | — | — |
| 1992-05-28 | $19.86 | $42.02 | 889,346 | — | — |
| 1992-05-27 | $19.70 | $41.69 | 885,518 | — | — |
| 1992-05-26 | $19.44 | $41.14 | 1,472,037 | — | — |
| 1992-05-22 | $19.70 | $41.69 | 2,942,160 | — | — |
| 1992-05-21 | $19.67 | $41.64 | 1,186,432 | — | — |
| 1992-05-20 | $19.86 | $42.02 | 1,101,755 | — | — |
| 1992-05-19 | $19.86 | $42.02 | 1,012,773 | — | — |
| 1992-05-18 | $19.75 | $41.80 | 962,541 | — | — |
| 1992-05-15 | $19.81 | $41.56 | 2,937,376 | — | — |
| 1992-05-14 | $19.78 | $41.51 | 1,517,006 | — | — |
| 1992-05-13 | $20.17 | $42.33 | 1,592,115 | — | — |
| 1992-05-12 | $20.22 | $42.44 | 2,383,389 | — | — |
| 1992-05-11 | $19.86 | $41.67 | 1,171,602 | — | — |
| 1992-05-08 | $19.54 | $41.01 | 752,523 | — | — |
| 1992-05-07 | $19.44 | $40.79 | 1,069,702 | — | — |
| 1992-05-06 | $19.54 | $41.01 | 935,750 | — | — |
| 1992-05-05 | $19.52 | $40.96 | 771,659 | — | — |
| 1992-05-04 | $19.49 | $40.90 | 1,033,822 | — | — |
| 1992-05-01 | $19.39 | $40.68 | 1,340,955 | — | — |
| 1992-04-30 | $19.60 | $41.12 | 2,199,683 | — | — |
| 1992-04-29 | $19.54 | $41.01 | 1,725,110 | — | — |
| 1992-04-28 | $19.39 | $40.68 | 1,783,475 | — | — |
| 1992-04-27 | $19.41 | $40.74 | 1,252,451 | — | — |
| 1992-04-24 | $19.36 | $40.63 | 1,275,893 | — | — |
| 1992-04-23 | $19.91 | $41.78 | 1,522,747 | — | — |
| 1992-04-22 | $20.12 | $42.22 | 1,954,264 | — | — |
| 1992-04-21 | $19.91 | $41.78 | 2,226,952 | — | — |
| 1992-04-20 | $19.44 | $40.79 | 1,645,696 | — | — |
| 1992-04-16 | $19.39 | $40.68 | 2,777,590 | — | — |
| 1992-04-15 | $19.47 | $40.85 | 1,604,554 | — | — |
| 1992-04-14 | $19.18 | $40.24 | 1,381,141 | — | — |
| 1992-04-13 | $18.45 | $38.71 | 1,162,990 | — | — |
| 1992-04-10 | $18.37 | $38.54 | 2,001,147 | — | — |
| 1992-04-09 | $18.32 | $38.43 | 1,555,757 | — | — |
| 1992-04-08 | $18.16 | $38.11 | 2,457,541 | — | — |
| 1992-04-07 | $18.13 | $38.05 | 2,001,626 | — | — |
| 1992-04-06 | $18.45 | $38.71 | 1,108,453 | — | — |
| 1992-04-03 | $18.47 | $38.76 | 1,908,338 | — | — |
| 1992-04-02 | $18.37 | $38.54 | 1,209,395 | — | — |
| 1992-04-01 | $18.42 | $38.65 | 1,486,867 | — | — |
| 1992-03-31 | $18.55 | $38.93 | 1,599,291 | — | — |
| 1992-03-30 | $18.55 | $38.93 | 1,424,675 | — | — |
| 1992-03-27 | $18.45 | $38.71 | 841,506 | — | — |
| 1992-03-26 | $18.42 | $38.65 | 1,867,674 | — | — |
| 1992-03-25 | $18.55 | $38.93 | 1,893,029 | — | — |
| 1992-03-24 | $18.76 | $39.37 | 1,801,176 | — | — |
| 1992-03-23 | $18.68 | $39.20 | 1,223,269 | — | — |
| 1992-03-20 | $18.86 | $39.59 | 3,677,939 | — | — |
| 1992-03-19 | $18.81 | $39.48 | 1,326,603 | — | — |
| 1992-03-18 | $18.84 | $39.53 | 1,262,019 | — | — |
| 1992-03-17 | $18.92 | $39.70 | 1,609,816 | — | — |
| 1992-03-16 | $18.76 | $39.37 | 1,003,683 | — | — |
| 1992-03-13 | $18.81 | $39.48 | 1,651,915 | — | — |
| 1992-03-12 | $18.66 | $39.15 | 1,811,701 | — | — |
| 1992-03-11 | $18.76 | $39.37 | 1,995,406 | — | — |
| 1992-03-10 | $18.97 | $39.81 | 2,436,013 | — | — |
| 1992-03-09 | $19.00 | $39.86 | 1,757,642 | — | — |
| 1992-03-06 | $18.89 | $39.64 | 1,076,878 | — | — |
| 1992-03-05 | $18.79 | $39.42 | 1,593,550 | — | — |
| 1992-03-04 | $18.86 | $39.59 | 1,710,280 | — | — |
| 1992-03-03 | $18.92 | $39.70 | 1,653,829 | — | — |
| 1992-03-02 | $19.00 | $39.86 | 1,725,589 | — | — |
| 1992-02-28 | $19.02 | $39.92 | 1,493,565 | — | — |
| 1992-02-27 | $19.18 | $40.24 | 1,091,709 | — | — |
| 1992-02-26 | $19.47 | $40.85 | 1,209,874 | — | — |
| 1992-02-25 | $19.39 | $40.68 | 1,600,726 | — | — |
| 1992-02-24 | $19.41 | $40.74 | 1,052,958 | — | — |
| 1992-02-21 | $19.60 | $41.12 | 2,668,037 | — | — |
| 1992-02-20 | $19.57 | $41.07 | 2,308,758 | — | — |
| 1992-02-19 | $19.20 | $40.30 | 1,205,568 | — | — |
| 1992-02-18 | $19.34 | $40.57 | 1,649,523 | — | — |
| 1992-02-14 | $19.28 | $40.46 | 1,229,966 | — | — |
| 1992-02-13 | $19.23 | $40.00 | 940,056 | — | — |
| 1992-02-12 | $19.39 | $40.33 | 1,345,261 | — | — |
| 1992-02-11 | $19.36 | $40.27 | 766,875 | — | — |
| 1992-02-10 | $19.23 | $40.00 | 690,331 | — | — |
| 1992-02-07 | $19.05 | $39.62 | 1,570,109 | — | — |
| 1992-02-06 | $19.34 | $40.22 | 1,472,037 | — | — |
| 1992-02-05 | $19.39 | $40.33 | 1,447,160 | — | — |
| 1992-02-04 | $19.36 | $40.27 | 1,811,222 | — | — |
| 1992-02-03 | $19.07 | $39.68 | 1,845,667 | — | — |
| 1992-01-31 | $19.02 | $39.57 | 1,440,462 | — | — |
| 1992-01-30 | $19.44 | $40.44 | 1,323,733 | — | — |
| 1992-01-29 | $19.67 | $40.93 | 1,244,318 | — | — |
| 1992-01-28 | $19.67 | $40.93 | 1,320,384 | — | — |
| 1992-01-27 | $19.60 | $40.76 | 916,614 | — | — |
| 1992-01-24 | $19.49 | $40.55 | 1,504,090 | — | — |
| 1992-01-23 | $19.52 | $40.60 | 2,701,046 | — | — |
| 1992-01-22 | $20.07 | $41.74 | 1,606,946 | — | — |
| 1992-01-21 | $20.30 | $42.23 | 1,430,416 | — | — |
| 1992-01-20 | $20.38 | $42.39 | 891,259 | — | — |
| 1992-01-17 | $20.51 | $42.67 | 3,351,670 | — | — |
| 1992-01-16 | $20.20 | $42.01 | 3,527,722 | — | — |
| 1992-01-15 | $20.28 | $42.18 | 2,412,571 | — | — |
| 1992-01-14 | $20.38 | $42.39 | 1,820,790 | — | — |
| 1992-01-13 | $19.88 | $41.36 | 1,429,459 | — | — |
| 1992-01-10 | $19.83 | $41.25 | 1,599,291 | — | — |
| 1992-01-09 | $19.65 | $40.87 | 2,150,886 | — | — |
| 1992-01-08 | $19.96 | $41.52 | 2,061,426 | — | — |
| 1992-01-07 | $20.28 | $42.18 | 1,751,422 | — | — |
| 1992-01-06 | $20.01 | $41.63 | 2,206,381 | — | — |
| 1992-01-03 | $19.86 | $41.31 | 1,409,366 | — | — |
| 1992-01-02 | $19.91 | $41.42 | 1,872,936 | — | — |