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 | $32.90 | $35.95 | 238,625 | — | — |
| 1992-12-30 | $32.30 | $35.30 | 156,000 | — | — |
| 1992-12-29 | $31.80 | $34.75 | 243,750 | — | — |
| 1992-12-28 | $32.10 | $35.08 | 45,750 | — | — |
| 1992-12-24 | $32.00 | $34.97 | 37,250 | — | — |
| 1992-12-23 | $31.90 | $34.86 | 211,375 | — | — |
| 1992-12-22 | $31.90 | $34.86 | 285,125 | — | — |
| 1992-12-21 | $32.00 | $34.97 | 303,000 | — | — |
| 1992-12-18 | $32.40 | $35.40 | 322,875 | — | — |
| 1992-12-17 | $32.80 | $35.84 | 308,750 | — | — |
| 1992-12-16 | $32.50 | $35.51 | 321,750 | — | — |
| 1992-12-15 | $32.20 | $35.19 | 113,375 | — | — |
| 1992-12-14 | $32.20 | $35.19 | 177,000 | — | — |
| 1992-12-11 | $32.80 | $35.84 | 451,375 | — | — |
| 1992-12-10 | $32.00 | $34.97 | 430,250 | — | — |
| 1992-12-09 | $31.70 | $34.64 | 323,375 | — | — |
| 1992-12-08 | $32.00 | $34.97 | 406,375 | — | — |
| 1992-12-07 | $31.40 | $34.31 | 395,000 | — | — |
| 1992-12-04 | $31.20 | $34.09 | 206,250 | — | — |
| 1992-12-03 | $31.30 | $34.20 | 322,375 | — | — |
| 1992-12-02 | $31.30 | $34.20 | 728,750 | — | — |
| 1992-12-01 | $31.00 | $33.87 | 862,625 | — | — |
| 1992-11-30 | $30.50 | $33.33 | 326,500 | — | — |
| 1992-11-27 | $30.10 | $32.89 | 176,000 | — | — |
| 1992-11-25 | $29.60 | $32.34 | 166,375 | — | — |
| 1992-11-24 | $29.50 | $32.24 | 357,250 | — | — |
| 1992-11-23 | $29.60 | $32.34 | 267,375 | — | — |
| 1992-11-20 | $30.00 | $32.78 | 146,625 | — | — |
| 1992-11-19 | $30.00 | $32.78 | 374,875 | — | — |
| 1992-11-18 | $30.60 | $33.31 | 300,750 | — | — |
| 1992-11-17 | $30.60 | $33.31 | 310,625 | — | — |
| 1992-11-16 | $31.10 | $33.85 | 426,250 | — | — |
| 1992-11-13 | $31.20 | $33.96 | 920,875 | — | — |
| 1992-11-12 | $31.50 | $34.29 | 424,000 | — | — |
| 1992-11-11 | $32.00 | $34.83 | 284,375 | — | — |
| 1992-11-10 | $32.40 | $35.27 | 438,625 | — | — |
| 1992-11-09 | $34.60 | $37.66 | 207,875 | — | — |
| 1992-11-06 | $36.00 | $39.18 | 146,750 | — | — |
| 1992-11-05 | $37.10 | $40.38 | 464,750 | — | — |
| 1992-11-04 | $37.70 | $41.03 | 284,875 | — | — |
| 1992-11-03 | $37.00 | $40.27 | 483,125 | — | — |
| 1992-11-02 | $36.80 | $40.05 | 110,625 | — | — |
| 1992-10-30 | $36.70 | $39.95 | 185,125 | — | — |
| 1992-10-29 | $37.00 | $40.27 | 132,750 | — | — |
| 1992-10-28 | $35.90 | $39.08 | 113,375 | — | — |
| 1992-10-27 | $35.30 | $38.42 | 129,500 | — | — |
| 1992-10-26 | $35.90 | $39.08 | 98,875 | — | — |
| 1992-10-23 | $36.80 | $40.05 | 25,500 | — | — |
| 1992-10-22 | $37.00 | $40.27 | 113,125 | — | — |
| 1992-10-21 | $37.70 | $41.03 | 58,750 | — | — |
| 1992-10-20 | $37.70 | $41.03 | 202,125 | — | — |
| 1992-10-19 | $36.80 | $40.05 | 69,375 | — | — |
| 1992-10-16 | $36.80 | $40.05 | 119,250 | — | — |
| 1992-10-15 | $36.50 | $39.73 | 156,000 | — | — |
| 1992-10-14 | $36.10 | $39.29 | 98,625 | — | — |
| 1992-10-13 | $36.30 | $39.51 | 275,875 | — | — |
| 1992-10-12 | $36.40 | $39.62 | 113,875 | — | — |
| 1992-10-09 | $37.70 | $41.03 | 121,750 | — | — |
| 1992-10-08 | $38.10 | $41.47 | 104,375 | — | — |
| 1992-10-07 | $38.50 | $41.91 | 61,375 | — | — |
| 1992-10-06 | $38.60 | $42.01 | 68,250 | — | — |
| 1992-10-05 | $38.70 | $42.12 | 236,875 | — | — |
| 1992-10-02 | $37.80 | $41.14 | 118,500 | — | — |
| 1992-10-01 | $37.50 | $40.82 | 141,125 | — | — |
| 1992-09-30 | $38.20 | $41.58 | 59,500 | — | — |
| 1992-09-29 | $39.00 | $42.45 | 40,875 | — | — |
| 1992-09-28 | $39.00 | $42.45 | 52,750 | — | — |
| 1992-09-25 | $39.10 | $42.56 | 183,500 | — | — |
| 1992-09-24 | $39.30 | $42.78 | 102,625 | — | — |
| 1992-09-23 | $39.20 | $42.67 | 172,500 | — | — |
| 1992-09-22 | $39.30 | $42.78 | 215,625 | — | — |
| 1992-09-21 | $38.90 | $42.34 | 174,000 | — | — |
| 1992-09-18 | $39.30 | $42.78 | 267,875 | — | — |
| 1992-09-17 | $39.70 | $43.21 | 272,500 | — | — |
| 1992-09-16 | $40.40 | $43.97 | 427,000 | — | — |
| 1992-09-15 | $38.90 | $42.34 | 18,875 | — | — |
| 1992-09-14 | $37.90 | $41.25 | 284,750 | — | — |
| 1992-09-11 | $37.30 | $40.60 | 205,875 | — | — |
| 1992-09-10 | $38.10 | $41.47 | 90,250 | — | — |
| 1992-09-09 | $38.00 | $41.36 | 106,750 | — | — |
| 1992-09-08 | $37.80 | $41.14 | 47,000 | — | — |
| 1992-09-04 | $37.80 | $41.14 | 57,625 | — | — |
| 1992-09-03 | $38.10 | $41.47 | 164,625 | — | — |
| 1992-09-02 | $37.60 | $40.93 | 162,750 | — | — |
| 1992-09-01 | $38.30 | $41.69 | 182,000 | — | — |
| 1992-08-31 | $38.50 | $41.91 | 156,875 | — | — |
| 1992-08-28 | $38.00 | $41.36 | 135,250 | — | — |
| 1992-08-27 | $37.40 | $40.71 | 194,750 | — | — |
| 1992-08-26 | $36.70 | $39.95 | 215,000 | — | — |
| 1992-08-25 | $36.80 | $40.05 | 278,500 | — | — |
| 1992-08-24 | $36.90 | $40.16 | 308,750 | — | — |
| 1992-08-21 | $35.80 | $38.97 | 196,750 | — | — |
| 1992-08-20 | $35.00 | $38.10 | 139,000 | — | — |
| 1992-08-19 | $35.40 | $38.53 | 127,875 | — | — |
| 1992-08-18 | $34.80 | $37.88 | 94,500 | — | — |
| 1992-08-17 | $35.20 | $38.31 | 154,125 | — | — |
| 1992-08-14 | $35.60 | $38.75 | 200,250 | — | — |
| 1992-08-13 | $34.70 | $37.77 | 590,000 | — | — |
| 1992-08-12 | $35.80 | $38.84 | 341,625 | — | — |
| 1992-08-11 | $38.80 | $42.09 | 116,500 | — | — |
| 1992-08-10 | $39.10 | $42.42 | 102,125 | — | — |
| 1992-08-07 | $39.50 | $42.85 | 166,250 | — | — |
| 1992-08-06 | $39.50 | $42.85 | 181,875 | — | — |
| 1992-08-05 | $38.20 | $41.44 | 101,125 | — | — |
| 1992-08-04 | $38.60 | $41.87 | 155,625 | — | — |
| 1992-08-03 | $38.20 | $41.44 | 156,625 | — | — |
| 1992-07-31 | $39.50 | $42.85 | 63,125 | — | — |
| 1992-07-30 | $39.20 | $42.52 | 190,375 | — | — |
| 1992-07-29 | $40.00 | $43.39 | 184,500 | — | — |
| 1992-07-28 | $40.20 | $43.61 | 185,000 | — | — |
| 1992-07-27 | $39.70 | $43.07 | 237,750 | — | — |
| 1992-07-24 | $40.50 | $43.93 | 216,000 | — | — |
| 1992-07-23 | $41.00 | $44.48 | 144,250 | — | — |
| 1992-07-22 | $40.80 | $44.26 | 242,375 | — | — |
| 1992-07-21 | $41.20 | $44.69 | 182,875 | — | — |
| 1992-07-20 | $42.30 | $45.89 | 236,750 | — | — |
| 1992-07-17 | $42.40 | $46.00 | 211,625 | — | — |
| 1992-07-16 | $41.70 | $45.24 | 216,875 | — | — |
| 1992-07-15 | $41.70 | $45.24 | 123,000 | — | — |
| 1992-07-14 | $40.80 | $44.26 | 189,250 | — | — |
| 1992-07-13 | $39.80 | $43.17 | 75,250 | — | — |
| 1992-07-10 | $39.80 | $43.17 | 60,125 | — | — |
| 1992-07-09 | $39.80 | $43.17 | 219,875 | — | — |
| 1992-07-08 | $40.00 | $43.39 | 232,500 | — | — |
| 1992-07-07 | $40.30 | $43.72 | 286,000 | — | — |
| 1992-07-06 | $41.00 | $44.48 | 206,375 | — | — |
| 1992-07-02 | $39.90 | $43.28 | 224,625 | — | — |
| 1992-07-01 | $39.30 | $42.63 | 237,250 | — | — |
| 1992-06-30 | $38.80 | $42.09 | 238,750 | — | — |
| 1992-06-29 | $38.30 | $41.55 | 130,250 | — | — |
| 1992-06-26 | $37.30 | $40.46 | 68,250 | — | — |
| 1992-06-25 | $37.80 | $41.01 | 158,750 | — | — |
| 1992-06-24 | $38.20 | $41.44 | 215,250 | — | — |
| 1992-06-23 | $38.70 | $41.98 | 441,625 | — | — |
| 1992-06-22 | $39.20 | $42.52 | 252,000 | — | — |
| 1992-06-19 | $37.60 | $40.79 | 280,125 | — | — |
| 1992-06-18 | $37.70 | $40.90 | 110,625 | — | — |
| 1992-06-17 | $37.30 | $40.46 | 204,125 | — | — |
| 1992-06-16 | $38.10 | $41.33 | 340,375 | — | — |
| 1992-06-15 | $38.90 | $42.20 | 261,375 | — | — |
| 1992-06-12 | $37.60 | $40.79 | 238,875 | — | — |
| 1992-06-11 | $36.80 | $39.92 | 135,625 | — | — |
| 1992-06-10 | $36.00 | $39.05 | 92,375 | — | — |
| 1992-06-09 | $36.10 | $39.16 | 280,875 | — | — |
| 1992-06-08 | $35.60 | $38.62 | 115,125 | — | — |
| 1992-06-05 | $35.00 | $37.97 | 64,375 | — | — |
| 1992-06-04 | $34.90 | $37.86 | 30,125 | — | — |
| 1992-06-03 | $34.80 | $37.75 | 88,250 | — | — |
| 1992-06-02 | $35.00 | $37.97 | 87,750 | — | — |
| 1992-06-01 | $34.80 | $37.75 | 105,375 | — | — |
| 1992-05-29 | $34.20 | $37.10 | 102,875 | — | — |
| 1992-05-28 | $34.60 | $37.53 | 83,750 | — | — |
| 1992-05-27 | $35.10 | $38.08 | 137,750 | — | — |
| 1992-05-26 | $34.80 | $37.75 | 98,125 | — | — |
| 1992-05-22 | $34.50 | $37.43 | 63,000 | — | — |
| 1992-05-21 | $34.20 | $37.10 | 64,125 | — | — |
| 1992-05-20 | $34.40 | $37.32 | 217,875 | — | — |
| 1992-05-19 | $34.40 | $37.19 | 234,500 | — | — |
| 1992-05-18 | $34.10 | $36.86 | 187,500 | — | — |
| 1992-05-15 | $33.80 | $36.54 | 203,875 | — | — |
| 1992-05-14 | $33.90 | $36.65 | 358,000 | — | — |
| 1992-05-13 | $32.20 | $34.81 | 104,500 | — | — |
| 1992-05-12 | $31.90 | $34.48 | 135,125 | — | — |
| 1992-05-11 | $31.80 | $34.38 | 38,875 | — | — |
| 1992-05-08 | $32.10 | $34.70 | 132,250 | — | — |
| 1992-05-07 | $31.80 | $34.38 | 146,625 | — | — |
| 1992-05-06 | $32.10 | $34.70 | 118,500 | — | — |
| 1992-05-05 | $32.30 | $34.92 | 188,500 | — | — |
| 1992-05-04 | $31.10 | $33.62 | 68,500 | — | — |
| 1992-05-01 | $31.30 | $33.84 | 221,750 | — | — |
| 1992-04-30 | $30.30 | $32.75 | 174,500 | — | — |
| 1992-04-29 | $28.90 | $31.24 | 89,500 | — | — |
| 1992-04-28 | $29.50 | $31.89 | 79,000 | — | — |
| 1992-04-27 | $29.40 | $31.78 | 101,125 | — | — |
| 1992-04-24 | $30.00 | $32.43 | 58,750 | — | — |
| 1992-04-23 | $30.20 | $32.65 | 65,625 | — | — |
| 1992-04-22 | $29.80 | $32.21 | 85,000 | — | — |
| 1992-04-21 | $30.50 | $32.97 | 198,625 | — | — |
| 1992-04-20 | $29.30 | $31.67 | 157,750 | — | — |
| 1992-04-16 | $29.90 | $32.32 | 151,500 | — | — |
| 1992-04-15 | $30.60 | $33.08 | 183,500 | — | — |
| 1992-04-14 | $31.70 | $34.27 | 61,250 | — | — |
| 1992-04-13 | $31.70 | $34.27 | 99,500 | — | — |
| 1992-04-10 | $31.70 | $34.27 | 108,625 | — | — |
| 1992-04-09 | $30.90 | $33.40 | 122,250 | — | — |
| 1992-04-08 | $29.60 | $32.00 | 68,125 | — | — |
| 1992-04-07 | $30.40 | $32.86 | 103,125 | — | — |
| 1992-04-06 | $31.20 | $33.73 | 100,000 | — | — |
| 1992-04-03 | $31.20 | $33.73 | 120,000 | — | — |
| 1992-04-02 | $30.80 | $33.30 | 111,125 | — | — |
| 1992-04-01 | $30.80 | $33.30 | 159,375 | — | — |
| 1992-03-31 | $30.40 | $32.86 | 100,500 | — | — |
| 1992-03-30 | $30.00 | $32.43 | 54,750 | — | — |
| 1992-03-27 | $30.20 | $32.65 | 91,375 | — | — |
| 1992-03-26 | $30.20 | $32.65 | 53,000 | — | — |
| 1992-03-25 | $30.20 | $32.65 | 189,750 | — | — |
| 1992-03-24 | $31.10 | $33.62 | 90,875 | — | — |
| 1992-03-23 | $31.00 | $33.51 | 111,125 | — | — |
| 1992-03-20 | $30.70 | $33.19 | 161,125 | — | — |
| 1992-03-19 | $30.90 | $33.40 | 221,250 | — | — |
| 1992-03-18 | $30.20 | $32.65 | 110,875 | — | — |
| 1992-03-17 | $31.20 | $33.73 | 197,875 | — | — |
| 1992-03-16 | $31.60 | $34.16 | 44,500 | — | — |
| 1992-03-13 | $32.10 | $34.70 | 61,375 | — | — |
| 1992-03-12 | $31.90 | $34.48 | 163,875 | — | — |
| 1992-03-11 | $33.40 | $36.11 | 130,875 | — | — |
| 1992-03-10 | $33.50 | $36.21 | 81,750 | — | — |
| 1992-03-09 | $33.50 | $36.21 | 61,000 | — | — |
| 1992-03-06 | $34.00 | $36.75 | 167,875 | — | — |
| 1992-03-05 | $34.80 | $37.62 | 79,750 | — | — |
| 1992-03-04 | $34.50 | $37.29 | 55,500 | — | — |
| 1992-03-03 | $34.70 | $37.51 | 105,375 | — | — |
| 1992-03-02 | $35.10 | $37.94 | 87,250 | — | — |
| 1992-02-28 | $35.70 | $38.59 | 73,000 | — | — |
| 1992-02-27 | $36.00 | $38.92 | 119,250 | — | — |
| 1992-02-26 | $35.30 | $38.16 | 68,500 | — | — |
| 1992-02-25 | $35.70 | $38.59 | 67,750 | — | — |
| 1992-02-24 | $36.00 | $38.92 | 71,750 | — | — |
| 1992-02-21 | $36.10 | $39.02 | 99,875 | — | — |
| 1992-02-20 | $36.90 | $39.89 | 61,250 | — | — |
| 1992-02-19 | $36.80 | $39.65 | 68,000 | — | — |
| 1992-02-18 | $36.20 | $39.01 | 91,125 | — | — |
| 1992-02-14 | $35.60 | $38.36 | 76,875 | — | — |
| 1992-02-13 | $36.80 | $39.65 | 84,625 | — | — |
| 1992-02-12 | $37.80 | $40.73 | 156,125 | — | — |
| 1992-02-11 | $36.80 | $39.65 | 50,375 | — | — |
| 1992-02-10 | $36.50 | $39.33 | 29,125 | — | — |
| 1992-02-07 | $36.00 | $38.79 | 79,000 | — | — |
| 1992-02-06 | $36.60 | $39.44 | 111,000 | — | — |
| 1992-02-05 | $36.20 | $39.01 | 185,875 | — | — |
| 1992-02-04 | $36.90 | $39.76 | 102,625 | — | — |
| 1992-02-03 | $37.30 | $40.19 | 205,125 | — | — |
| 1992-01-31 | $37.00 | $39.87 | 190,750 | — | — |
| 1992-01-30 | $35.50 | $38.25 | 129,125 | — | — |
| 1992-01-29 | $35.80 | $38.57 | 149,875 | — | — |
| 1992-01-28 | $37.00 | $39.87 | 123,500 | — | — |
| 1992-01-27 | $36.60 | $39.44 | 144,625 | — | — |
| 1992-01-24 | $36.00 | $38.79 | 93,875 | — | — |
| 1992-01-23 | $36.20 | $39.01 | 125,750 | — | — |
| 1992-01-22 | $36.80 | $39.65 | 233,625 | — | — |
| 1992-01-21 | $36.80 | $39.65 | 291,125 | — | — |
| 1992-01-20 | $37.80 | $40.73 | 246,125 | — | — |
| 1992-01-17 | $36.10 | $38.90 | 427,625 | — | — |
| 1992-01-16 | $36.00 | $38.79 | 403,500 | — | — |
| 1992-01-15 | $34.40 | $37.07 | 88,250 | — | — |
| 1992-01-14 | $34.20 | $36.85 | 129,625 | — | — |
| 1992-01-13 | $34.20 | $36.85 | 160,625 | — | — |
| 1992-01-10 | $34.90 | $37.60 | 317,625 | — | — |
| 1992-01-09 | $34.40 | $37.07 | 381,500 | — | — |
| 1992-01-08 | $32.30 | $34.80 | 181,000 | — | — |
| 1992-01-07 | $32.00 | $34.48 | 162,875 | — | — |
| 1992-01-06 | $31.90 | $34.37 | 96,500 | — | — |
| 1992-01-03 | $32.60 | $35.13 | 100,875 | — | — |
| 1992-01-02 | $32.40 | $34.91 | 187,625 | — | — |