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
- 1972-06-01 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 | $19.94 | $41.25 | 251,600 | — | — |
| 1992-12-30 | $20.25 | $41.90 | 491,400 | — | — |
| 1992-12-29 | $19.88 | $41.12 | 420,600 | — | — |
| 1992-12-28 | $20.25 | $41.90 | 169,000 | — | — |
| 1992-12-24 | $20.25 | $41.90 | 206,600 | — | — |
| 1992-12-23 | $20.25 | $41.90 | 507,600 | — | — |
| 1992-12-22 | $19.94 | $41.25 | 628,400 | — | — |
| 1992-12-21 | $20.06 | $41.51 | 448,000 | — | — |
| 1992-12-18 | $20.19 | $41.77 | 1,362,200 | — | — |
| 1992-12-17 | $19.63 | $40.61 | 520,200 | — | — |
| 1992-12-16 | $19.19 | $39.70 | 246,200 | — | — |
| 1992-12-15 | $19.25 | $39.83 | 487,600 | — | — |
| 1992-12-14 | $19.25 | $39.83 | 333,000 | — | — |
| 1992-12-11 | $19.50 | $40.35 | 405,600 | — | — |
| 1992-12-10 | $19.63 | $40.61 | 549,200 | — | — |
| 1992-12-09 | $19.56 | $40.48 | 537,600 | — | — |
| 1992-12-08 | $19.75 | $40.87 | 622,000 | — | — |
| 1992-12-07 | $19.88 | $41.12 | 323,800 | — | — |
| 1992-12-04 | $19.75 | $40.87 | 531,200 | — | — |
| 1992-12-03 | $19.81 | $41.00 | 496,600 | — | — |
| 1992-12-02 | $19.50 | $40.35 | 238,800 | — | — |
| 1992-12-01 | $19.44 | $40.22 | 417,200 | — | — |
| 1992-11-30 | $19.50 | $40.35 | 342,600 | — | — |
| 1992-11-27 | $19.63 | $40.61 | 173,000 | — | — |
| 1992-11-25 | $19.75 | $40.87 | 253,800 | — | — |
| 1992-11-24 | $19.75 | $40.87 | 712,400 | — | — |
| 1992-11-23 | $19.31 | $39.96 | 280,600 | — | — |
| 1992-11-20 | $19.25 | $39.83 | 608,400 | — | — |
| 1992-11-19 | $19.56 | $40.28 | 460,000 | — | — |
| 1992-11-18 | $18.88 | $38.86 | 243,800 | — | — |
| 1992-11-17 | $18.63 | $38.35 | 358,800 | — | — |
| 1992-11-16 | $19.13 | $39.38 | 197,400 | — | — |
| 1992-11-13 | $18.94 | $38.99 | 298,200 | — | — |
| 1992-11-12 | $19.13 | $39.38 | 388,000 | — | — |
| 1992-11-11 | $19.00 | $39.12 | 445,800 | — | — |
| 1992-11-10 | $18.69 | $38.47 | 526,200 | — | — |
| 1992-11-09 | $18.69 | $38.47 | 439,600 | — | — |
| 1992-11-06 | $18.81 | $38.73 | 414,000 | — | — |
| 1992-11-05 | $19.00 | $39.12 | 595,600 | — | — |
| 1992-11-04 | $19.06 | $39.25 | 289,000 | — | — |
| 1992-11-03 | $18.94 | $38.99 | 361,200 | — | — |
| 1992-11-02 | $18.94 | $38.99 | 419,200 | — | — |
| 1992-10-30 | $18.81 | $38.73 | 250,800 | — | — |
| 1992-10-29 | $18.94 | $38.99 | 579,800 | — | — |
| 1992-10-28 | $18.69 | $38.47 | 714,400 | — | — |
| 1992-10-27 | $18.38 | $37.83 | 370,800 | — | — |
| 1992-10-26 | $18.31 | $37.70 | 814,600 | — | — |
| 1992-10-23 | $18.13 | $37.32 | 426,600 | — | — |
| 1992-10-22 | $18.06 | $37.19 | 252,600 | — | — |
| 1992-10-21 | $18.00 | $37.06 | 306,200 | — | — |
| 1992-10-20 | $18.56 | $38.22 | 394,600 | — | — |
| 1992-10-19 | $18.25 | $37.57 | 415,000 | — | — |
| 1992-10-16 | $17.75 | $36.54 | 346,800 | — | — |
| 1992-10-15 | $17.50 | $36.03 | 272,400 | — | — |
| 1992-10-14 | $17.06 | $35.13 | 266,400 | — | — |
| 1992-10-13 | $16.81 | $34.61 | 356,600 | — | — |
| 1992-10-12 | $16.69 | $34.36 | 177,200 | — | — |
| 1992-10-09 | $16.56 | $34.10 | 329,800 | — | — |
| 1992-10-08 | $16.81 | $34.61 | 777,200 | — | — |
| 1992-10-07 | $17.31 | $35.64 | 307,800 | — | — |
| 1992-10-06 | $17.25 | $35.52 | 334,600 | — | — |
| 1992-10-05 | $17.19 | $35.39 | 545,600 | — | — |
| 1992-10-02 | $17.19 | $35.39 | 307,600 | — | — |
| 1992-10-01 | $17.50 | $36.03 | 505,400 | — | — |
| 1992-09-30 | $18.00 | $37.06 | 281,400 | — | — |
| 1992-09-29 | $17.75 | $36.54 | 151,200 | — | — |
| 1992-09-28 | $17.75 | $36.54 | 210,800 | — | — |
| 1992-09-25 | $17.75 | $36.54 | 357,400 | — | — |
| 1992-09-24 | $17.75 | $36.54 | 207,200 | — | — |
| 1992-09-23 | $17.81 | $36.67 | 247,800 | — | — |
| 1992-09-22 | $17.50 | $36.03 | 390,800 | — | — |
| 1992-09-21 | $17.88 | $36.80 | 343,400 | — | — |
| 1992-09-18 | $17.94 | $36.93 | 460,600 | — | — |
| 1992-09-17 | $17.56 | $36.16 | 213,600 | — | — |
| 1992-09-16 | $17.44 | $35.90 | 447,800 | — | — |
| 1992-09-15 | $17.50 | $36.03 | 391,200 | — | — |
| 1992-09-14 | $18.00 | $37.06 | 320,800 | — | — |
| 1992-09-11 | $17.75 | $36.54 | 322,200 | — | — |
| 1992-09-10 | $17.81 | $36.67 | 292,800 | — | — |
| 1992-09-09 | $17.25 | $35.52 | 356,600 | — | — |
| 1992-09-08 | $17.31 | $35.64 | 376,800 | — | — |
| 1992-09-04 | $17.44 | $35.90 | 164,200 | — | — |
| 1992-09-03 | $17.63 | $36.29 | 709,800 | — | — |
| 1992-09-02 | $17.31 | $35.64 | 234,800 | — | — |
| 1992-09-01 | $17.38 | $35.77 | 706,400 | — | — |
| 1992-08-31 | $16.88 | $34.74 | 361,400 | — | — |
| 1992-08-28 | $17.00 | $35.00 | 189,000 | — | — |
| 1992-08-27 | $16.50 | $33.97 | 324,600 | — | — |
| 1992-08-26 | $16.38 | $33.71 | 435,600 | — | — |
| 1992-08-25 | $16.63 | $34.23 | 302,000 | — | — |
| 1992-08-24 | $16.63 | $34.23 | 282,800 | — | — |
| 1992-08-21 | $17.13 | $35.26 | 776,400 | — | — |
| 1992-08-20 | $17.31 | $35.44 | 614,800 | — | — |
| 1992-08-19 | $17.00 | $34.80 | 673,200 | — | — |
| 1992-08-18 | $16.81 | $34.42 | 584,600 | — | — |
| 1992-08-17 | $16.44 | $33.65 | 275,400 | — | — |
| 1992-08-14 | $16.31 | $33.40 | 413,600 | — | — |
| 1992-08-13 | $15.88 | $32.50 | 276,800 | — | — |
| 1992-08-12 | $16.00 | $32.76 | 274,800 | — | — |
| 1992-08-11 | $16.00 | $32.76 | 261,600 | — | — |
| 1992-08-10 | $16.00 | $32.76 | 396,600 | — | — |
| 1992-08-07 | $15.69 | $32.12 | 468,800 | — | — |
| 1992-08-06 | $15.88 | $32.50 | 272,000 | — | — |
| 1992-08-05 | $16.19 | $33.14 | 203,200 | — | — |
| 1992-08-04 | $16.44 | $33.65 | 217,600 | — | — |
| 1992-08-03 | $16.56 | $33.91 | 294,200 | — | — |
| 1992-07-31 | $16.25 | $33.27 | 795,600 | — | — |
| 1992-07-30 | $16.38 | $33.52 | 591,200 | — | — |
| 1992-07-29 | $16.75 | $34.29 | 934,000 | — | — |
| 1992-07-28 | $16.06 | $32.88 | 570,400 | — | — |
| 1992-07-27 | $15.94 | $32.63 | 297,400 | — | — |
| 1992-07-24 | $15.94 | $32.63 | 260,800 | — | — |
| 1992-07-23 | $16.00 | $32.76 | 645,400 | — | — |
| 1992-07-22 | $15.81 | $32.37 | 643,800 | — | — |
| 1992-07-21 | $16.50 | $33.78 | 512,000 | — | — |
| 1992-07-20 | $16.44 | $33.65 | 358,600 | — | — |
| 1992-07-17 | $16.25 | $33.27 | 399,600 | — | — |
| 1992-07-16 | $16.25 | $33.27 | 846,800 | — | — |
| 1992-07-15 | $16.00 | $32.76 | 963,200 | — | — |
| 1992-07-14 | $15.94 | $32.63 | 344,600 | — | — |
| 1992-07-13 | $15.69 | $32.12 | 532,200 | — | — |
| 1992-07-10 | $15.81 | $32.37 | 543,000 | — | — |
| 1992-07-09 | $15.63 | $31.99 | 430,600 | — | — |
| 1992-07-08 | $15.06 | $30.84 | 460,800 | — | — |
| 1992-07-07 | $15.06 | $30.84 | 507,600 | — | — |
| 1992-07-06 | $14.94 | $30.58 | 543,200 | — | — |
| 1992-07-02 | $15.31 | $31.35 | 1,048,200 | — | — |
| 1992-07-01 | $14.94 | $30.58 | 709,000 | — | — |
| 1992-06-30 | $14.44 | $29.56 | 613,000 | — | — |
| 1992-06-29 | $14.69 | $30.07 | 625,200 | — | — |
| 1992-06-26 | $14.75 | $30.20 | 430,800 | — | — |
| 1992-06-25 | $14.31 | $29.30 | 402,600 | — | — |
| 1992-06-24 | $14.31 | $29.30 | 333,000 | — | — |
| 1992-06-23 | $14.25 | $29.17 | 970,200 | — | — |
| 1992-06-22 | $14.00 | $28.66 | 603,400 | — | — |
| 1992-06-19 | $14.31 | $29.30 | 810,200 | — | — |
| 1992-06-18 | $14.38 | $29.43 | 666,000 | — | — |
| 1992-06-17 | $14.50 | $29.69 | 700,000 | — | — |
| 1992-06-16 | $15.00 | $30.71 | 476,400 | — | — |
| 1992-06-15 | $15.19 | $31.09 | 385,400 | — | — |
| 1992-06-12 | $15.19 | $31.09 | 509,400 | — | — |
| 1992-06-11 | $14.69 | $30.07 | 604,000 | — | — |
| 1992-06-10 | $14.63 | $29.94 | 544,200 | — | — |
| 1992-06-09 | $15.00 | $30.71 | 596,600 | — | — |
| 1992-06-08 | $15.25 | $31.22 | 233,400 | — | — |
| 1992-06-05 | $15.56 | $31.86 | 451,400 | — | — |
| 1992-06-04 | $15.25 | $31.22 | 362,600 | — | — |
| 1992-06-03 | $15.19 | $31.09 | 527,800 | — | — |
| 1992-06-02 | $15.44 | $31.60 | 510,000 | — | — |
| 1992-06-01 | $15.56 | $31.86 | 590,800 | — | — |
| 1992-05-29 | $15.91 | $32.56 | 719,200 | — | — |
| 1992-05-28 | $15.72 | $32.18 | 552,400 | — | — |
| 1992-05-27 | $15.50 | $31.73 | 578,400 | — | — |
| 1992-05-26 | $15.66 | $32.05 | 341,600 | — | — |
| 1992-05-22 | $15.94 | $32.63 | 308,000 | — | — |
| 1992-05-21 | $15.88 | $32.50 | 273,200 | — | — |
| 1992-05-20 | $16.03 | $32.82 | 566,400 | — | — |
| 1992-05-19 | $16.41 | $33.59 | 1,000,800 | — | — |
| 1992-05-18 | $15.88 | $32.50 | 223,200 | — | — |
| 1992-05-15 | $15.84 | $32.44 | 509,600 | — | — |
| 1992-05-14 | $15.81 | $32.37 | 658,000 | — | — |
| 1992-05-13 | $16.09 | $32.95 | 453,200 | — | — |
| 1992-05-12 | $16.09 | $32.75 | 390,400 | — | — |
| 1992-05-11 | $16.16 | $32.88 | 667,600 | — | — |
| 1992-05-08 | $16.13 | $32.81 | 302,000 | — | — |
| 1992-05-07 | $16.06 | $32.68 | 325,600 | — | — |
| 1992-05-06 | $16.16 | $32.88 | 262,400 | — | — |
| 1992-05-05 | $16.16 | $32.88 | 222,400 | — | — |
| 1992-05-04 | $16.22 | $33.00 | 245,600 | — | — |
| 1992-05-01 | $16.06 | $32.68 | 465,200 | — | — |
| 1992-04-30 | $16.06 | $32.68 | 436,400 | — | — |
| 1992-04-29 | $16.00 | $32.56 | 454,400 | — | — |
| 1992-04-28 | $15.97 | $32.49 | 318,400 | — | — |
| 1992-04-27 | $16.22 | $33.00 | 346,800 | — | — |
| 1992-04-24 | $16.44 | $33.45 | 404,800 | — | — |
| 1992-04-23 | $16.38 | $33.32 | 311,200 | — | — |
| 1992-04-22 | $16.31 | $33.19 | 199,200 | — | — |
| 1992-04-21 | $16.34 | $33.26 | 268,400 | — | — |
| 1992-04-20 | $16.50 | $33.57 | 290,000 | — | — |
| 1992-04-16 | $16.47 | $33.51 | 580,400 | — | — |
| 1992-04-15 | $16.38 | $33.32 | 399,200 | — | — |
| 1992-04-14 | $16.25 | $33.07 | 768,000 | — | — |
| 1992-04-13 | $16.09 | $32.75 | 939,600 | — | — |
| 1992-04-10 | $16.09 | $32.75 | 1,623,600 | — | — |
| 1992-04-09 | $15.78 | $32.11 | 1,822,000 | — | — |
| 1992-04-08 | $15.66 | $31.86 | 1,516,800 | — | — |
| 1992-04-07 | $15.78 | $32.11 | 894,400 | — | — |
| 1992-04-06 | $16.06 | $32.68 | 328,400 | — | — |
| 1992-04-03 | $15.94 | $32.43 | 614,400 | — | — |
| 1992-04-02 | $16.09 | $32.75 | 498,400 | — | — |
| 1992-04-01 | $16.41 | $33.38 | 768,000 | — | — |
| 1992-03-31 | $16.59 | $33.77 | 480,800 | — | — |
| 1992-03-30 | $16.72 | $34.02 | 404,800 | — | — |
| 1992-03-27 | $16.84 | $34.27 | 467,600 | — | — |
| 1992-03-26 | $17.38 | $35.36 | 468,800 | — | — |
| 1992-03-25 | $17.50 | $35.61 | 615,200 | — | — |
| 1992-03-24 | $17.00 | $34.59 | 316,800 | — | — |
| 1992-03-23 | $16.94 | $34.47 | 268,400 | — | — |
| 1992-03-20 | $17.06 | $34.72 | 755,600 | — | — |
| 1992-03-19 | $16.72 | $34.02 | 275,200 | — | — |
| 1992-03-18 | $16.56 | $33.70 | 296,000 | — | — |
| 1992-03-17 | $16.47 | $33.51 | 251,200 | — | — |
| 1992-03-16 | $16.16 | $32.88 | 284,800 | — | — |
| 1992-03-13 | $16.38 | $33.32 | 229,200 | — | — |
| 1992-03-12 | $16.13 | $32.81 | 230,800 | — | — |
| 1992-03-11 | $16.28 | $33.13 | 341,600 | — | — |
| 1992-03-10 | $16.50 | $33.57 | 329,200 | — | — |
| 1992-03-09 | $16.25 | $33.07 | 415,200 | — | — |
| 1992-03-06 | $16.25 | $33.07 | 540,800 | — | — |
| 1992-03-05 | $16.25 | $33.07 | 722,800 | — | — |
| 1992-03-04 | $16.56 | $33.70 | 334,000 | — | — |
| 1992-03-03 | $16.75 | $34.08 | 278,400 | — | — |
| 1992-03-02 | $16.72 | $34.02 | 426,000 | — | — |
| 1992-02-28 | $17.09 | $34.78 | 358,800 | — | — |
| 1992-02-27 | $17.00 | $34.59 | 216,800 | — | — |
| 1992-02-26 | $16.84 | $34.27 | 669,200 | — | — |
| 1992-02-25 | $16.66 | $33.89 | 540,800 | — | — |
| 1992-02-24 | $16.75 | $34.08 | 915,600 | — | — |
| 1992-02-21 | $17.00 | $34.59 | 365,200 | — | — |
| 1992-02-20 | $17.09 | $34.78 | 295,600 | — | — |
| 1992-02-19 | $16.75 | $33.89 | 181,600 | — | — |
| 1992-02-18 | $16.91 | $34.20 | 515,200 | — | — |
| 1992-02-14 | $16.84 | $34.07 | 308,800 | — | — |
| 1992-02-13 | $16.81 | $34.01 | 567,600 | — | — |
| 1992-02-12 | $17.00 | $34.39 | 370,000 | — | — |
| 1992-02-11 | $16.75 | $33.89 | 384,000 | — | — |
| 1992-02-10 | $16.41 | $33.19 | 364,000 | — | — |
| 1992-02-07 | $16.13 | $32.62 | 478,800 | — | — |
| 1992-02-06 | $16.34 | $33.06 | 488,400 | — | — |
| 1992-02-05 | $16.31 | $33.00 | 753,600 | — | — |
| 1992-02-04 | $16.25 | $32.87 | 974,000 | — | — |
| 1992-02-03 | $16.16 | $32.68 | 333,200 | — | — |
| 1992-01-31 | $16.38 | $33.13 | 497,600 | — | — |
| 1992-01-30 | $16.38 | $33.13 | 640,400 | — | — |
| 1992-01-29 | $16.41 | $33.19 | 640,400 | — | — |
| 1992-01-28 | $16.75 | $33.89 | 420,800 | — | — |
| 1992-01-27 | $16.91 | $34.20 | 169,200 | — | — |
| 1992-01-24 | $16.75 | $33.89 | 408,800 | — | — |
| 1992-01-23 | $16.38 | $33.13 | 290,400 | — | — |
| 1992-01-22 | $16.78 | $33.95 | 222,400 | — | — |
| 1992-01-21 | $16.84 | $34.07 | 260,800 | — | — |
| 1992-01-20 | $17.06 | $34.52 | 206,000 | — | — |
| 1992-01-17 | $17.28 | $34.96 | 554,800 | — | — |
| 1992-01-16 | $17.41 | $35.21 | 907,200 | — | — |
| 1992-01-15 | $17.28 | $34.96 | 660,800 | — | — |
| 1992-01-14 | $16.78 | $33.95 | 414,800 | — | — |
| 1992-01-13 | $16.59 | $33.57 | 339,200 | — | — |
| 1992-01-10 | $16.50 | $33.38 | 607,200 | — | — |
| 1992-01-09 | $16.75 | $33.89 | 578,000 | — | — |
| 1992-01-08 | $16.75 | $33.89 | 987,200 | — | — |
| 1992-01-07 | $16.50 | $33.38 | 458,800 | — | — |
| 1992-01-06 | $16.22 | $32.81 | 400,400 | — | — |
| 1992-01-03 | $16.28 | $32.94 | 608,400 | — | — |
| 1992-01-02 | $15.69 | $31.74 | 750,000 | — | — |