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 | $20.38 | $23.10 | 177,800 | — | — |
| 1992-12-30 | $20.50 | $23.24 | 398,800 | — | — |
| 1992-12-29 | $21.00 | $23.81 | 110,000 | — | — |
| 1992-12-28 | $21.06 | $23.88 | 247,600 | — | — |
| 1992-12-24 | $21.00 | $23.81 | 74,600 | — | — |
| 1992-12-23 | $20.75 | $23.53 | 334,200 | — | — |
| 1992-12-22 | $20.75 | $23.53 | 354,400 | — | — |
| 1992-12-21 | $20.38 | $23.10 | 254,600 | — | — |
| 1992-12-18 | $20.00 | $22.68 | 603,400 | — | — |
| 1992-12-17 | $19.88 | $22.53 | 172,800 | — | — |
| 1992-12-16 | $19.31 | $21.90 | 406,600 | — | — |
| 1992-12-15 | $19.63 | $22.25 | 262,600 | — | — |
| 1992-12-14 | $19.94 | $22.60 | 374,000 | — | — |
| 1992-12-11 | $19.81 | $22.46 | 735,600 | — | — |
| 1992-12-10 | $19.94 | $22.60 | 325,800 | — | — |
| 1992-12-09 | $20.31 | $23.03 | 450,800 | — | — |
| 1992-12-08 | $20.94 | $23.74 | 203,800 | — | — |
| 1992-12-07 | $20.69 | $23.46 | 237,400 | — | — |
| 1992-12-04 | $20.56 | $23.31 | 303,600 | — | — |
| 1992-12-03 | $21.13 | $23.95 | 180,400 | — | — |
| 1992-12-02 | $20.94 | $23.74 | 170,800 | — | — |
| 1992-12-01 | $21.44 | $24.31 | 220,200 | — | — |
| 1992-11-30 | $21.63 | $24.52 | 202,600 | — | — |
| 1992-11-27 | $21.63 | $24.52 | 51,600 | — | — |
| 1992-11-25 | $21.56 | $24.45 | 224,600 | — | — |
| 1992-11-24 | $21.25 | $24.09 | 401,000 | — | — |
| 1992-11-23 | $20.94 | $23.74 | 248,200 | — | — |
| 1992-11-20 | $20.94 | $23.74 | 125,200 | — | — |
| 1992-11-19 | $20.88 | $23.67 | 396,000 | — | — |
| 1992-11-18 | $20.75 | $23.53 | 185,400 | — | — |
| 1992-11-17 | $20.56 | $23.31 | 245,000 | — | — |
| 1992-11-16 | $20.44 | $23.17 | 238,200 | — | — |
| 1992-11-13 | $20.63 | $23.38 | 108,000 | — | — |
| 1992-11-12 | $20.44 | $23.17 | 360,200 | — | — |
| 1992-11-11 | $21.06 | $23.88 | 417,400 | — | — |
| 1992-11-10 | $21.00 | $23.81 | 513,800 | — | — |
| 1992-11-09 | $21.06 | $23.88 | 257,600 | — | — |
| 1992-11-06 | $20.56 | $23.23 | 124,400 | — | — |
| 1992-11-05 | $20.75 | $23.44 | 204,000 | — | — |
| 1992-11-04 | $20.75 | $23.44 | 112,400 | — | — |
| 1992-11-03 | $20.94 | $23.65 | 175,400 | — | — |
| 1992-11-02 | $21.00 | $23.72 | 395,000 | — | — |
| 1992-10-30 | $20.81 | $23.51 | 260,000 | — | — |
| 1992-10-29 | $20.63 | $23.30 | 440,600 | — | — |
| 1992-10-28 | $20.19 | $22.80 | 314,000 | — | — |
| 1992-10-27 | $19.94 | $22.52 | 390,800 | — | — |
| 1992-10-26 | $19.63 | $22.17 | 158,200 | — | — |
| 1992-10-23 | $19.50 | $22.03 | 394,000 | — | — |
| 1992-10-22 | $19.50 | $22.03 | 251,600 | — | — |
| 1992-10-21 | $19.88 | $22.45 | 343,800 | — | — |
| 1992-10-20 | $19.00 | $21.46 | 439,800 | — | — |
| 1992-10-19 | $18.69 | $21.11 | 518,000 | — | — |
| 1992-10-16 | $18.31 | $20.69 | 195,200 | — | — |
| 1992-10-15 | $18.38 | $20.76 | 643,600 | — | — |
| 1992-10-14 | $18.50 | $20.90 | 185,800 | — | — |
| 1992-10-13 | $18.44 | $20.83 | 378,400 | — | — |
| 1992-10-12 | $18.50 | $20.90 | 172,000 | — | — |
| 1992-10-09 | $18.13 | $20.47 | 486,000 | — | — |
| 1992-10-08 | $17.94 | $20.26 | 147,000 | — | — |
| 1992-10-07 | $17.88 | $20.19 | 152,600 | — | — |
| 1992-10-06 | $18.13 | $20.47 | 140,200 | — | — |
| 1992-10-05 | $18.13 | $20.47 | 438,000 | — | — |
| 1992-10-02 | $18.00 | $20.33 | 336,200 | — | — |
| 1992-10-01 | $17.94 | $20.26 | 661,400 | — | — |
| 1992-09-30 | $18.25 | $20.62 | 292,800 | — | — |
| 1992-09-29 | $18.44 | $20.83 | 410,600 | — | — |
| 1992-09-28 | $18.06 | $20.40 | 350,400 | — | — |
| 1992-09-25 | $18.13 | $20.47 | 560,000 | — | — |
| 1992-09-24 | $18.56 | $20.97 | 653,400 | — | — |
| 1992-09-23 | $18.44 | $20.83 | 490,800 | — | — |
| 1992-09-22 | $18.25 | $20.62 | 607,200 | — | — |
| 1992-09-21 | $17.94 | $20.26 | 1,920,200 | — | — |
| 1992-09-18 | $19.44 | $21.96 | 619,800 | — | — |
| 1992-09-17 | $20.00 | $22.59 | 159,200 | — | — |
| 1992-09-16 | $19.94 | $22.52 | 400,400 | — | — |
| 1992-09-15 | $20.25 | $22.88 | 202,000 | — | — |
| 1992-09-14 | $21.13 | $23.86 | 510,600 | — | — |
| 1992-09-11 | $20.25 | $22.88 | 336,200 | — | — |
| 1992-09-10 | $20.44 | $23.09 | 277,600 | — | — |
| 1992-09-09 | $20.13 | $22.73 | 274,800 | — | — |
| 1992-09-08 | $19.75 | $22.31 | 228,600 | — | — |
| 1992-09-04 | $20.31 | $22.95 | 204,400 | — | — |
| 1992-09-03 | $20.44 | $23.09 | 326,600 | — | — |
| 1992-09-02 | $20.31 | $22.95 | 251,800 | — | — |
| 1992-09-01 | $20.19 | $22.80 | 493,600 | — | — |
| 1992-08-31 | $19.81 | $22.38 | 241,200 | — | — |
| 1992-08-28 | $19.88 | $22.45 | 537,600 | — | — |
| 1992-08-27 | $19.88 | $22.45 | 177,200 | — | — |
| 1992-08-26 | $19.81 | $22.38 | 220,000 | — | — |
| 1992-08-25 | $19.56 | $22.10 | 307,400 | — | — |
| 1992-08-24 | $19.75 | $22.31 | 391,200 | — | — |
| 1992-08-21 | $19.94 | $22.52 | 463,800 | — | — |
| 1992-08-20 | $20.06 | $22.66 | 161,800 | — | — |
| 1992-08-19 | $20.06 | $22.66 | 616,600 | — | — |
| 1992-08-18 | $20.00 | $22.59 | 155,400 | — | — |
| 1992-08-17 | $19.94 | $22.52 | 190,400 | — | — |
| 1992-08-14 | $19.94 | $22.52 | 91,400 | — | — |
| 1992-08-13 | $20.00 | $22.59 | 373,000 | — | — |
| 1992-08-12 | $19.94 | $22.52 | 423,400 | — | — |
| 1992-08-11 | $20.00 | $22.59 | 432,600 | — | — |
| 1992-08-10 | $20.00 | $22.59 | 263,400 | — | — |
| 1992-08-07 | $19.94 | $22.44 | 325,000 | — | — |
| 1992-08-06 | $19.75 | $22.23 | 328,400 | — | — |
| 1992-08-05 | $20.00 | $22.51 | 201,800 | — | — |
| 1992-08-04 | $20.00 | $22.51 | 149,800 | — | — |
| 1992-08-03 | $20.50 | $23.07 | 415,400 | — | — |
| 1992-07-31 | $19.94 | $22.44 | 531,200 | — | — |
| 1992-07-30 | $19.94 | $22.44 | 286,000 | — | — |
| 1992-07-29 | $19.88 | $22.37 | 1,264,400 | — | — |
| 1992-07-28 | $18.94 | $21.31 | 436,800 | — | — |
| 1992-07-27 | $18.75 | $21.10 | 189,400 | — | — |
| 1992-07-24 | $18.69 | $21.03 | 523,400 | — | — |
| 1992-07-23 | $18.94 | $21.31 | 582,600 | — | — |
| 1992-07-22 | $18.50 | $20.82 | 176,200 | — | — |
| 1992-07-21 | $18.56 | $20.89 | 826,200 | — | — |
| 1992-07-20 | $18.69 | $21.03 | 431,000 | — | — |
| 1992-07-17 | $18.38 | $20.68 | 915,600 | — | — |
| 1992-07-16 | $18.25 | $20.54 | 437,800 | — | — |
| 1992-07-15 | $17.56 | $19.76 | 269,000 | — | — |
| 1992-07-14 | $17.75 | $19.98 | 462,000 | — | — |
| 1992-07-13 | $17.88 | $20.12 | 606,200 | — | — |
| 1992-07-10 | $18.00 | $20.26 | 692,800 | — | — |
| 1992-07-09 | $17.56 | $19.76 | 662,600 | — | — |
| 1992-07-08 | $16.94 | $19.06 | 642,000 | — | — |
| 1992-07-07 | $16.56 | $18.64 | 400,200 | — | — |
| 1992-07-06 | $17.25 | $19.41 | 682,200 | — | — |
| 1992-07-02 | $17.50 | $19.69 | 479,000 | — | — |
| 1992-07-01 | $18.13 | $20.40 | 288,200 | — | — |
| 1992-06-30 | $17.88 | $20.12 | 234,200 | — | — |
| 1992-06-29 | $17.50 | $19.69 | 234,000 | — | — |
| 1992-06-26 | $17.25 | $19.41 | 388,600 | — | — |
| 1992-06-25 | $17.25 | $19.41 | 711,400 | — | — |
| 1992-06-24 | $17.63 | $19.84 | 281,800 | — | — |
| 1992-06-23 | $17.31 | $19.48 | 636,600 | — | — |
| 1992-06-22 | $17.50 | $19.69 | 316,200 | — | — |
| 1992-06-19 | $17.50 | $19.69 | 654,600 | — | — |
| 1992-06-18 | $17.31 | $19.48 | 432,200 | — | — |
| 1992-06-17 | $17.19 | $19.34 | 458,800 | — | — |
| 1992-06-16 | $17.50 | $19.69 | 462,000 | — | — |
| 1992-06-15 | $18.13 | $20.40 | 327,000 | — | — |
| 1992-06-12 | $17.88 | $20.12 | 581,000 | — | — |
| 1992-06-11 | $17.38 | $19.55 | 558,000 | — | — |
| 1992-06-10 | $17.13 | $19.27 | 622,200 | — | — |
| 1992-06-09 | $17.50 | $19.69 | 781,600 | — | — |
| 1992-06-08 | $17.75 | $19.98 | 732,800 | — | — |
| 1992-06-05 | $17.94 | $20.19 | 1,264,400 | — | — |
| 1992-06-04 | $18.31 | $20.61 | 396,400 | — | — |
| 1992-06-03 | $18.69 | $21.03 | 413,800 | — | — |
| 1992-06-02 | $18.75 | $21.10 | 432,000 | — | — |
| 1992-06-01 | $18.56 | $20.89 | 544,400 | — | — |
| 1992-05-29 | $18.56 | $20.89 | 721,000 | — | — |
| 1992-05-28 | $18.25 | $20.54 | 3,730,000 | — | — |
| 1992-05-27 | $19.94 | $22.44 | 448,200 | — | — |
| 1992-05-26 | $19.63 | $22.09 | 297,000 | — | — |
| 1992-05-22 | $20.06 | $22.58 | 393,600 | — | — |
| 1992-05-21 | $19.88 | $22.37 | 260,200 | — | — |
| 1992-05-20 | $20.19 | $22.72 | 256,000 | — | — |
| 1992-05-19 | $20.38 | $22.93 | 647,200 | — | — |
| 1992-05-18 | $20.38 | $22.85 | 299,800 | — | — |
| 1992-05-15 | $20.19 | $22.64 | 521,400 | — | — |
| 1992-05-14 | $20.50 | $22.99 | 290,800 | — | — |
| 1992-05-13 | $21.00 | $23.55 | 311,400 | — | — |
| 1992-05-12 | $20.81 | $23.34 | 210,000 | — | — |
| 1992-05-11 | $21.19 | $23.76 | 197,400 | — | — |
| 1992-05-08 | $21.25 | $23.83 | 250,200 | — | — |
| 1992-05-07 | $21.63 | $24.25 | 410,600 | — | — |
| 1992-05-06 | $21.25 | $23.83 | 204,800 | — | — |
| 1992-05-05 | $21.25 | $23.83 | 385,000 | — | — |
| 1992-05-04 | $21.25 | $23.83 | 510,800 | — | — |
| 1992-05-01 | $20.75 | $23.27 | 653,200 | — | — |
| 1992-04-30 | $20.75 | $23.27 | 449,600 | — | — |
| 1992-04-29 | $20.44 | $22.92 | 1,244,000 | — | — |
| 1992-04-28 | $20.56 | $23.06 | 590,800 | — | — |
| 1992-04-27 | $21.38 | $23.97 | 426,200 | — | — |
| 1992-04-24 | $21.88 | $24.53 | 1,587,200 | — | — |
| 1992-04-23 | $22.81 | $25.58 | 313,400 | — | — |
| 1992-04-22 | $22.25 | $24.95 | 419,400 | — | — |
| 1992-04-21 | $22.50 | $25.23 | 616,600 | — | — |
| 1992-04-20 | $23.06 | $25.86 | 244,600 | — | — |
| 1992-04-16 | $23.13 | $25.93 | 481,800 | — | — |
| 1992-04-15 | $23.31 | $26.14 | 407,000 | — | — |
| 1992-04-14 | $23.00 | $25.79 | 711,400 | — | — |
| 1992-04-13 | $23.00 | $25.79 | 222,200 | — | — |
| 1992-04-10 | $23.56 | $26.42 | 316,200 | — | — |
| 1992-04-09 | $23.25 | $26.07 | 657,600 | — | — |
| 1992-04-08 | $21.69 | $24.32 | 781,400 | — | — |
| 1992-04-07 | $22.13 | $24.81 | 270,000 | — | — |
| 1992-04-06 | $22.25 | $24.95 | 80,600 | — | — |
| 1992-04-03 | $22.44 | $25.16 | 254,400 | — | — |
| 1992-04-02 | $22.44 | $25.16 | 217,400 | — | — |
| 1992-04-01 | $22.25 | $24.95 | 402,200 | — | — |
| 1992-03-31 | $22.56 | $25.30 | 199,800 | — | — |
| 1992-03-30 | $22.81 | $25.58 | 170,400 | — | — |
| 1992-03-27 | $22.63 | $25.37 | 512,800 | — | — |
| 1992-03-26 | $23.00 | $25.79 | 137,600 | — | — |
| 1992-03-25 | $23.00 | $25.79 | 372,400 | — | — |
| 1992-03-24 | $23.00 | $25.79 | 175,200 | — | — |
| 1992-03-23 | $23.31 | $26.14 | 150,400 | — | — |
| 1992-03-20 | $23.50 | $26.35 | 336,800 | — | — |
| 1992-03-19 | $23.38 | $26.21 | 274,800 | — | — |
| 1992-03-18 | $23.19 | $26.00 | 383,600 | — | — |
| 1992-03-17 | $23.31 | $26.14 | 777,400 | — | — |
| 1992-03-16 | $22.00 | $24.67 | 331,800 | — | — |
| 1992-03-13 | $22.00 | $24.67 | 491,000 | — | — |
| 1992-03-12 | $22.19 | $24.88 | 497,800 | — | — |
| 1992-03-11 | $22.56 | $25.30 | 252,000 | — | — |
| 1992-03-10 | $22.56 | $25.30 | 426,800 | — | — |
| 1992-03-09 | $22.56 | $25.30 | 562,600 | — | — |
| 1992-03-06 | $22.75 | $25.51 | 525,200 | — | — |
| 1992-03-05 | $22.63 | $25.37 | 813,000 | — | — |
| 1992-03-04 | $23.38 | $26.21 | 235,800 | — | — |
| 1992-03-03 | $23.81 | $26.70 | 486,200 | — | — |
| 1992-03-02 | $23.25 | $26.07 | 383,000 | — | — |
| 1992-02-28 | $23.94 | $26.84 | 253,400 | — | — |
| 1992-02-27 | $24.00 | $26.91 | 138,400 | — | — |
| 1992-02-26 | $23.88 | $26.77 | 758,800 | — | — |
| 1992-02-25 | $23.56 | $26.42 | 353,600 | — | — |
| 1992-02-24 | $24.25 | $27.19 | 258,000 | — | — |
| 1992-02-21 | $24.38 | $27.33 | 401,000 | — | — |
| 1992-02-20 | $24.88 | $27.89 | 385,600 | — | — |
| 1992-02-19 | $24.81 | $27.82 | 299,800 | — | — |
| 1992-02-18 | $24.75 | $27.75 | 725,000 | — | — |
| 1992-02-14 | $24.69 | $27.68 | 285,800 | — | — |
| 1992-02-13 | $24.56 | $27.46 | 212,400 | — | — |
| 1992-02-12 | $24.44 | $27.32 | 354,400 | — | — |
| 1992-02-11 | $24.44 | $27.32 | 238,800 | — | — |
| 1992-02-10 | $24.31 | $27.18 | 172,400 | — | — |
| 1992-02-07 | $24.25 | $27.11 | 134,000 | — | — |
| 1992-02-06 | $24.50 | $27.39 | 348,800 | — | — |
| 1992-02-05 | $24.69 | $27.60 | 427,000 | — | — |
| 1992-02-04 | $24.44 | $27.32 | 360,400 | — | — |
| 1992-02-03 | $24.44 | $27.32 | 144,600 | — | — |
| 1992-01-31 | $24.44 | $27.32 | 150,000 | — | — |
| 1992-01-30 | $24.75 | $27.67 | 253,200 | — | — |
| 1992-01-29 | $24.75 | $27.67 | 664,400 | — | — |
| 1992-01-28 | $24.75 | $27.67 | 1,045,800 | — | — |
| 1992-01-27 | $24.00 | $26.83 | 367,000 | — | — |
| 1992-01-24 | $23.75 | $26.55 | 547,800 | — | — |
| 1992-01-23 | $23.56 | $26.34 | 593,800 | — | — |
| 1992-01-22 | $23.81 | $26.62 | 403,800 | — | — |
| 1992-01-21 | $23.50 | $26.27 | 637,400 | — | — |
| 1992-01-20 | $24.31 | $27.18 | 218,200 | — | — |
| 1992-01-17 | $24.94 | $27.88 | 193,400 | — | — |
| 1992-01-16 | $25.69 | $28.71 | 430,200 | — | — |
| 1992-01-15 | $26.50 | $29.62 | 385,000 | — | — |
| 1992-01-14 | $25.94 | $28.99 | 512,400 | — | — |
| 1992-01-13 | $24.56 | $27.46 | 523,800 | — | — |
| 1992-01-10 | $24.94 | $27.88 | 600,400 | — | — |
| 1992-01-09 | $24.69 | $27.60 | 973,000 | — | — |
| 1992-01-08 | $23.38 | $26.13 | 766,000 | — | — |
| 1992-01-07 | $22.94 | $25.64 | 538,800 | — | — |
| 1992-01-06 | $22.88 | $25.57 | 493,400 | — | — |
| 1992-01-03 | $22.94 | $25.64 | 614,400 | — | — |
| 1992-01-02 | $22.69 | $25.36 | 593,400 | — | — |