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
- 1988-01-26 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 | $21.31 | $24.26 | 125,000 | — | — |
| 1992-12-30 | $21.19 | $24.12 | 105,600 | — | — |
| 1992-12-29 | $21.13 | $24.05 | 204,200 | — | — |
| 1992-12-28 | $21.25 | $24.19 | 133,600 | — | — |
| 1992-12-24 | $21.19 | $24.12 | 65,200 | — | — |
| 1992-12-23 | $21.19 | $24.12 | 315,000 | — | — |
| 1992-12-22 | $20.88 | $23.76 | 140,800 | — | — |
| 1992-12-21 | $20.94 | $23.83 | 94,400 | — | — |
| 1992-12-18 | $20.63 | $23.48 | 166,200 | — | — |
| 1992-12-17 | $20.63 | $23.48 | 172,600 | — | — |
| 1992-12-16 | $20.25 | $23.05 | 136,800 | — | — |
| 1992-12-15 | $20.25 | $23.05 | 247,800 | — | — |
| 1992-12-14 | $20.44 | $23.26 | 223,400 | — | — |
| 1992-12-11 | $20.38 | $23.19 | 56,200 | — | — |
| 1992-12-10 | $20.31 | $22.97 | 46,200 | — | — |
| 1992-12-09 | $20.25 | $22.90 | 233,800 | — | — |
| 1992-12-08 | $20.50 | $23.18 | 233,200 | — | — |
| 1992-12-07 | $19.94 | $22.54 | 99,800 | — | — |
| 1992-12-04 | $20.50 | $23.18 | 115,400 | — | — |
| 1992-12-03 | $20.56 | $23.25 | 192,600 | — | — |
| 1992-12-02 | $20.06 | $22.68 | 126,600 | — | — |
| 1992-12-01 | $20.25 | $22.90 | 341,600 | — | — |
| 1992-11-30 | $19.00 | $21.48 | 203,400 | — | — |
| 1992-11-27 | $19.13 | $21.62 | 132,000 | — | — |
| 1992-11-25 | $19.50 | $22.05 | 82,800 | — | — |
| 1992-11-24 | $19.75 | $22.33 | 100,600 | — | — |
| 1992-11-23 | $19.56 | $22.12 | 204,800 | — | — |
| 1992-11-20 | $19.75 | $22.33 | 197,600 | — | — |
| 1992-11-19 | $19.63 | $22.19 | 241,800 | — | — |
| 1992-11-18 | $20.19 | $22.83 | 264,400 | — | — |
| 1992-11-17 | $20.31 | $22.97 | 147,800 | — | — |
| 1992-11-16 | $20.69 | $23.39 | 45,400 | — | — |
| 1992-11-13 | $20.88 | $23.60 | 157,800 | — | — |
| 1992-11-12 | $21.00 | $23.74 | 34,800 | — | — |
| 1992-11-11 | $21.00 | $23.74 | 108,200 | — | — |
| 1992-11-10 | $21.13 | $23.89 | 379,600 | — | — |
| 1992-11-09 | $21.63 | $24.45 | 119,200 | — | — |
| 1992-11-06 | $21.31 | $24.10 | 135,400 | — | — |
| 1992-11-05 | $21.63 | $24.45 | 36,800 | — | — |
| 1992-11-04 | $21.63 | $24.45 | 19,200 | — | — |
| 1992-11-03 | $21.56 | $24.38 | 46,400 | — | — |
| 1992-11-02 | $21.75 | $24.59 | 90,200 | — | — |
| 1992-10-30 | $21.63 | $24.45 | 25,200 | — | — |
| 1992-10-29 | $21.69 | $24.52 | 42,000 | — | — |
| 1992-10-28 | $21.81 | $24.66 | 51,200 | — | — |
| 1992-10-27 | $22.13 | $25.02 | 36,800 | — | — |
| 1992-10-26 | $22.19 | $25.09 | 241,200 | — | — |
| 1992-10-23 | $22.25 | $25.16 | 68,200 | — | — |
| 1992-10-22 | $22.25 | $25.16 | 132,400 | — | — |
| 1992-10-21 | $21.94 | $24.80 | 63,800 | — | — |
| 1992-10-20 | $22.06 | $24.95 | 106,400 | — | — |
| 1992-10-19 | $21.50 | $24.31 | 157,800 | — | — |
| 1992-10-16 | $21.19 | $23.96 | 282,000 | — | — |
| 1992-10-15 | $21.44 | $24.24 | 100,800 | — | — |
| 1992-10-14 | $22.13 | $25.02 | 130,600 | — | — |
| 1992-10-13 | $22.44 | $25.37 | 438,400 | — | — |
| 1992-10-12 | $21.94 | $24.80 | 77,400 | — | — |
| 1992-10-09 | $21.31 | $24.10 | 192,200 | — | — |
| 1992-10-08 | $21.50 | $24.31 | 205,400 | — | — |
| 1992-10-07 | $20.38 | $23.04 | 120,200 | — | — |
| 1992-10-06 | $20.44 | $23.11 | 46,000 | — | — |
| 1992-10-05 | $20.38 | $23.04 | 261,600 | — | — |
| 1992-10-02 | $20.81 | $23.53 | 121,200 | — | — |
| 1992-10-01 | $20.88 | $23.60 | 188,400 | — | — |
| 1992-09-30 | $20.88 | $23.60 | 287,200 | — | — |
| 1992-09-29 | $21.13 | $23.89 | 131,000 | — | — |
| 1992-09-28 | $21.00 | $23.74 | 96,400 | — | — |
| 1992-09-25 | $21.06 | $23.82 | 360,000 | — | — |
| 1992-09-24 | $21.50 | $24.31 | 280,200 | — | — |
| 1992-09-23 | $21.63 | $24.45 | 158,400 | — | — |
| 1992-09-22 | $22.25 | $25.16 | 68,200 | — | — |
| 1992-09-21 | $22.56 | $25.51 | 308,600 | — | — |
| 1992-09-18 | $22.69 | $25.65 | 367,400 | — | — |
| 1992-09-17 | $21.63 | $24.45 | 439,000 | — | — |
| 1992-09-16 | $21.19 | $23.96 | 376,400 | — | — |
| 1992-09-15 | $21.69 | $24.52 | 175,800 | — | — |
| 1992-09-14 | $22.06 | $24.95 | 76,800 | — | — |
| 1992-09-11 | $22.00 | $24.88 | 47,200 | — | — |
| 1992-09-10 | $22.19 | $25.09 | 95,800 | — | — |
| 1992-09-09 | $22.50 | $25.29 | 214,800 | — | — |
| 1992-09-08 | $22.31 | $25.08 | 171,600 | — | — |
| 1992-09-04 | $22.19 | $24.94 | 122,200 | — | — |
| 1992-09-03 | $21.88 | $24.59 | 81,000 | — | — |
| 1992-09-02 | $21.69 | $24.38 | 130,000 | — | — |
| 1992-09-01 | $21.44 | $24.09 | 120,200 | — | — |
| 1992-08-31 | $21.69 | $24.38 | 292,000 | — | — |
| 1992-08-28 | $21.13 | $23.74 | 50,800 | — | — |
| 1992-08-27 | $20.75 | $23.32 | 361,200 | — | — |
| 1992-08-26 | $20.56 | $23.11 | 473,200 | — | — |
| 1992-08-25 | $20.38 | $22.90 | 82,000 | — | — |
| 1992-08-24 | $20.19 | $22.69 | 113,400 | — | — |
| 1992-08-21 | $20.75 | $23.32 | 266,000 | — | — |
| 1992-08-20 | $20.56 | $23.11 | 203,800 | — | — |
| 1992-08-19 | $20.31 | $22.83 | 53,600 | — | — |
| 1992-08-18 | $20.50 | $23.04 | 265,600 | — | — |
| 1992-08-17 | $20.94 | $23.53 | 79,600 | — | — |
| 1992-08-14 | $21.38 | $24.02 | 116,200 | — | — |
| 1992-08-13 | $21.31 | $23.95 | 211,000 | — | — |
| 1992-08-12 | $21.31 | $23.95 | 285,400 | — | — |
| 1992-08-11 | $21.25 | $23.88 | 337,600 | — | — |
| 1992-08-10 | $21.19 | $23.81 | 290,400 | — | — |
| 1992-08-07 | $21.06 | $23.67 | 155,200 | — | — |
| 1992-08-06 | $21.19 | $23.81 | 97,800 | — | — |
| 1992-08-05 | $21.31 | $23.95 | 172,800 | — | — |
| 1992-08-04 | $21.13 | $23.74 | 84,000 | — | — |
| 1992-08-03 | $21.69 | $24.38 | 149,200 | — | — |
| 1992-07-31 | $22.56 | $25.36 | 248,200 | — | — |
| 1992-07-30 | $21.38 | $24.02 | 214,200 | — | — |
| 1992-07-29 | $21.19 | $23.81 | 795,200 | — | — |
| 1992-07-28 | $21.00 | $23.60 | 298,800 | — | — |
| 1992-07-27 | $20.50 | $23.04 | 421,200 | — | — |
| 1992-07-24 | $19.50 | $21.92 | 159,200 | — | — |
| 1992-07-23 | $19.13 | $21.50 | 107,200 | — | — |
| 1992-07-22 | $19.19 | $21.57 | 175,000 | — | — |
| 1992-07-21 | $18.81 | $21.14 | 124,800 | — | — |
| 1992-07-20 | $19.25 | $21.64 | 246,600 | — | — |
| 1992-07-17 | $19.69 | $22.13 | 149,800 | — | — |
| 1992-07-16 | $20.13 | $22.62 | 990,000 | — | — |
| 1992-07-15 | $19.88 | $22.34 | 417,800 | — | — |
| 1992-07-14 | $21.38 | $24.02 | 147,000 | — | — |
| 1992-07-13 | $21.63 | $24.30 | 82,000 | — | — |
| 1992-07-10 | $21.81 | $24.52 | 71,200 | — | — |
| 1992-07-09 | $22.06 | $24.80 | 98,200 | — | — |
| 1992-07-08 | $21.69 | $24.38 | 273,000 | — | — |
| 1992-07-07 | $21.50 | $24.16 | 104,000 | — | — |
| 1992-07-06 | $21.44 | $24.09 | 63,000 | — | — |
| 1992-07-02 | $21.31 | $23.95 | 171,600 | — | — |
| 1992-07-01 | $21.38 | $24.02 | 301,600 | — | — |
| 1992-06-30 | $21.44 | $24.09 | 316,400 | — | — |
| 1992-06-29 | $21.31 | $23.95 | 190,000 | — | — |
| 1992-06-26 | $21.38 | $24.02 | 144,400 | — | — |
| 1992-06-25 | $21.63 | $24.30 | 64,600 | — | — |
| 1992-06-24 | $21.88 | $24.59 | 31,000 | — | — |
| 1992-06-23 | $21.88 | $24.59 | 40,200 | — | — |
| 1992-06-22 | $21.81 | $24.52 | 200,200 | — | — |
| 1992-06-19 | $22.19 | $24.94 | 790,800 | — | — |
| 1992-06-18 | $22.63 | $25.43 | 380,800 | — | — |
| 1992-06-17 | $23.00 | $25.85 | 136,400 | — | — |
| 1992-06-16 | $23.38 | $26.27 | 105,800 | — | — |
| 1992-06-15 | $24.00 | $26.97 | 464,400 | — | — |
| 1992-06-12 | $24.69 | $27.75 | 240,400 | — | — |
| 1992-06-11 | $24.50 | $27.54 | 110,200 | — | — |
| 1992-06-10 | $23.63 | $26.55 | 207,600 | — | — |
| 1992-06-09 | $23.44 | $26.19 | 286,800 | — | — |
| 1992-06-08 | $23.56 | $26.33 | 200,400 | — | — |
| 1992-06-05 | $23.13 | $25.84 | 203,600 | — | — |
| 1992-06-04 | $23.25 | $25.98 | 145,600 | — | — |
| 1992-06-03 | $23.19 | $25.91 | 385,000 | — | — |
| 1992-06-02 | $23.06 | $25.77 | 248,800 | — | — |
| 1992-06-01 | $23.00 | $25.70 | 311,200 | — | — |
| 1992-05-29 | $23.00 | $25.70 | 409,400 | — | — |
| 1992-05-28 | $23.44 | $26.19 | 372,200 | — | — |
| 1992-05-27 | $24.00 | $26.82 | 190,600 | — | — |
| 1992-05-26 | $24.19 | $27.03 | 124,000 | — | — |
| 1992-05-22 | $24.31 | $27.17 | 902,800 | — | — |
| 1992-05-21 | $23.56 | $26.33 | 426,200 | — | — |
| 1992-05-20 | $23.75 | $26.54 | 269,600 | — | — |
| 1992-05-19 | $23.50 | $26.26 | 340,600 | — | — |
| 1992-05-18 | $24.06 | $26.89 | 166,000 | — | — |
| 1992-05-15 | $24.81 | $27.73 | 194,400 | — | — |
| 1992-05-14 | $25.69 | $28.70 | 118,000 | — | — |
| 1992-05-13 | $25.88 | $28.91 | 85,800 | — | — |
| 1992-05-12 | $25.44 | $28.43 | 61,800 | — | — |
| 1992-05-11 | $25.56 | $28.56 | 313,600 | — | — |
| 1992-05-08 | $24.94 | $27.87 | 49,400 | — | — |
| 1992-05-07 | $24.75 | $27.66 | 137,400 | — | — |
| 1992-05-06 | $25.13 | $28.08 | 308,200 | — | — |
| 1992-05-05 | $24.88 | $27.80 | 230,800 | — | — |
| 1992-05-04 | $25.38 | $28.36 | 303,800 | — | — |
| 1992-05-01 | $24.88 | $27.80 | 356,000 | — | — |
| 1992-04-30 | $24.94 | $27.87 | 501,200 | — | — |
| 1992-04-29 | $24.56 | $27.45 | 552,600 | — | — |
| 1992-04-28 | $24.81 | $27.73 | 276,600 | — | — |
| 1992-04-27 | $24.06 | $26.89 | 268,200 | — | — |
| 1992-04-24 | $24.06 | $26.89 | 224,400 | — | — |
| 1992-04-23 | $24.00 | $26.82 | 699,600 | — | — |
| 1992-04-22 | $24.56 | $27.45 | 378,200 | — | — |
| 1992-04-21 | $24.50 | $27.38 | 239,200 | — | — |
| 1992-04-20 | $24.63 | $27.52 | 324,400 | — | — |
| 1992-04-16 | $25.44 | $28.43 | 862,200 | — | — |
| 1992-04-15 | $25.25 | $28.22 | 417,200 | — | — |
| 1992-04-14 | $26.38 | $29.47 | 94,400 | — | — |
| 1992-04-13 | $26.31 | $29.40 | 321,400 | — | — |
| 1992-04-10 | $25.50 | $28.49 | 328,800 | — | — |
| 1992-04-09 | $26.19 | $29.26 | 251,200 | — | — |
| 1992-04-08 | $26.38 | $29.47 | 147,000 | — | — |
| 1992-04-07 | $26.50 | $29.61 | 565,400 | — | — |
| 1992-04-06 | $27.00 | $30.17 | 186,400 | — | — |
| 1992-04-03 | $26.75 | $29.89 | 109,800 | — | — |
| 1992-04-02 | $26.81 | $29.96 | 157,000 | — | — |
| 1992-04-01 | $27.00 | $30.17 | 185,000 | — | — |
| 1992-03-31 | $27.00 | $30.17 | 264,000 | — | — |
| 1992-03-30 | $26.69 | $29.82 | 215,800 | — | — |
| 1992-03-27 | $26.44 | $29.54 | 182,600 | — | — |
| 1992-03-26 | $26.69 | $29.82 | 410,800 | — | — |
| 1992-03-25 | $25.94 | $28.98 | 539,800 | — | — |
| 1992-03-24 | $26.81 | $29.96 | 318,200 | — | — |
| 1992-03-23 | $27.75 | $31.01 | 328,800 | — | — |
| 1992-03-20 | $28.56 | $31.92 | 236,400 | — | — |
| 1992-03-19 | $28.19 | $31.50 | 305,000 | — | — |
| 1992-03-18 | $27.44 | $30.66 | 319,400 | — | — |
| 1992-03-17 | $27.25 | $30.45 | 738,200 | — | — |
| 1992-03-16 | $26.75 | $29.89 | 285,600 | — | — |
| 1992-03-13 | $27.06 | $30.24 | 741,000 | — | — |
| 1992-03-12 | $28.19 | $31.50 | 648,000 | — | — |
| 1992-03-11 | $27.94 | $31.22 | 672,600 | — | — |
| 1992-03-10 | $29.06 | $32.33 | 444,000 | — | — |
| 1992-03-09 | $29.00 | $32.26 | 513,000 | — | — |
| 1992-03-06 | $30.50 | $33.92 | 167,400 | — | — |
| 1992-03-05 | $31.25 | $34.76 | 70,400 | — | — |
| 1992-03-04 | $31.88 | $35.45 | 124,200 | — | — |
| 1992-03-03 | $31.63 | $35.18 | 258,800 | — | — |
| 1992-03-02 | $31.06 | $34.55 | 331,200 | — | — |
| 1992-02-28 | $31.50 | $35.04 | 159,600 | — | — |
| 1992-02-27 | $31.63 | $35.18 | 259,400 | — | — |
| 1992-02-26 | $31.50 | $35.04 | 114,200 | — | — |
| 1992-02-25 | $30.88 | $34.34 | 61,800 | — | — |
| 1992-02-24 | $31.13 | $34.62 | 17,000 | — | — |
| 1992-02-21 | $31.31 | $34.83 | 230,000 | — | — |
| 1992-02-20 | $31.38 | $34.90 | 532,600 | — | — |
| 1992-02-19 | $30.69 | $34.13 | 187,000 | — | — |
| 1992-02-18 | $30.38 | $33.78 | 136,800 | — | — |
| 1992-02-14 | $31.13 | $34.62 | 58,800 | — | — |
| 1992-02-13 | $31.38 | $34.90 | 127,000 | — | — |
| 1992-02-12 | $31.63 | $35.18 | 150,600 | — | — |
| 1992-02-11 | $31.56 | $35.11 | 477,400 | — | — |
| 1992-02-10 | $31.25 | $34.76 | 153,200 | — | — |
| 1992-02-07 | $31.25 | $34.76 | 200,200 | — | — |
| 1992-02-06 | $31.50 | $35.04 | 80,000 | — | — |
| 1992-02-05 | $31.50 | $35.04 | 550,200 | — | — |
| 1992-02-04 | $31.13 | $34.62 | 393,400 | — | — |
| 1992-02-03 | $31.13 | $34.62 | 214,400 | — | — |
| 1992-01-31 | $31.44 | $34.97 | 229,200 | — | — |
| 1992-01-30 | $32.38 | $36.01 | 542,200 | — | — |
| 1992-01-29 | $33.19 | $36.91 | 151,800 | — | — |
| 1992-01-28 | $33.00 | $36.70 | 352,600 | — | — |
| 1992-01-27 | $33.13 | $36.84 | 464,000 | — | — |
| 1992-01-24 | $32.63 | $36.29 | 273,600 | — | — |
| 1992-01-23 | $32.38 | $36.01 | 286,200 | — | — |
| 1992-01-22 | $32.13 | $35.73 | 491,800 | — | — |
| 1992-01-21 | $31.00 | $34.48 | 233,400 | — | — |
| 1992-01-20 | $31.81 | $35.38 | 201,800 | — | — |
| 1992-01-17 | $32.00 | $35.59 | 292,400 | — | — |
| 1992-01-16 | $31.81 | $35.38 | 450,000 | — | — |
| 1992-01-15 | $32.50 | $36.15 | 666,600 | — | — |
| 1992-01-14 | $31.25 | $34.76 | 402,200 | — | — |
| 1992-01-13 | $30.13 | $33.51 | 255,800 | — | — |
| 1992-01-10 | $28.75 | $31.98 | 239,600 | — | — |
| 1992-01-09 | $29.38 | $32.67 | 261,800 | — | — |
| 1992-01-08 | $29.69 | $33.02 | 573,000 | — | — |
| 1992-01-07 | $27.88 | $31.00 | 78,800 | — | — |
| 1992-01-06 | $28.00 | $31.14 | 78,000 | — | — |
| 1992-01-03 | $27.75 | $30.87 | 737,600 | — | — |
| 1992-01-02 | $27.69 | $30.80 | 810,200 | — | — |