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 | $16.47 | $23.10 | 254,800 | — | — |
| 1992-12-30 | $16.59 | $23.27 | 596,800 | — | — |
| 1992-12-29 | $16.22 | $22.75 | 737,600 | — | — |
| 1992-12-28 | $15.84 | $22.22 | 85,200 | — | — |
| 1992-12-24 | $15.91 | $22.31 | 72,000 | — | — |
| 1992-12-23 | $15.97 | $22.40 | 324,000 | — | — |
| 1992-12-22 | $16.00 | $22.44 | 647,600 | — | — |
| 1992-12-21 | $16.19 | $22.70 | 300,400 | — | — |
| 1992-12-18 | $16.13 | $22.62 | 1,098,400 | — | — |
| 1992-12-17 | $15.91 | $22.31 | 268,800 | — | — |
| 1992-12-16 | $15.91 | $22.31 | 324,400 | — | — |
| 1992-12-15 | $15.94 | $22.35 | 308,800 | — | — |
| 1992-12-14 | $15.91 | $22.31 | 714,000 | — | — |
| 1992-12-11 | $16.06 | $22.53 | 304,800 | — | — |
| 1992-12-10 | $16.09 | $22.57 | 280,400 | — | — |
| 1992-12-09 | $16.13 | $22.62 | 459,200 | — | — |
| 1992-12-08 | $16.09 | $22.57 | 388,000 | — | — |
| 1992-12-07 | $16.03 | $22.48 | 252,800 | — | — |
| 1992-12-04 | $16.09 | $22.57 | 293,600 | — | — |
| 1992-12-03 | $16.13 | $22.62 | 339,200 | — | — |
| 1992-12-02 | $16.34 | $22.92 | 696,800 | — | — |
| 1992-12-01 | $16.41 | $23.01 | 1,018,800 | — | — |
| 1992-11-30 | $16.00 | $22.44 | 366,800 | — | — |
| 1992-11-27 | $15.91 | $22.31 | 254,800 | — | — |
| 1992-11-25 | $15.91 | $22.31 | 566,800 | — | — |
| 1992-11-24 | $15.69 | $22.00 | 428,400 | — | — |
| 1992-11-23 | $15.34 | $21.52 | 225,200 | — | — |
| 1992-11-20 | $15.13 | $21.21 | 396,400 | — | — |
| 1992-11-19 | $15.16 | $21.26 | 191,200 | — | — |
| 1992-11-18 | $15.06 | $21.13 | 391,600 | — | — |
| 1992-11-17 | $15.00 | $21.04 | 147,200 | — | — |
| 1992-11-16 | $15.06 | $21.13 | 341,600 | — | — |
| 1992-11-13 | $15.03 | $21.08 | 490,400 | — | — |
| 1992-11-12 | $14.84 | $20.82 | 577,200 | — | — |
| 1992-11-11 | $15.13 | $21.21 | 292,800 | — | — |
| 1992-11-10 | $15.28 | $21.43 | 815,200 | — | — |
| 1992-11-09 | $15.66 | $21.96 | 190,000 | — | — |
| 1992-11-06 | $15.56 | $21.83 | 103,600 | — | — |
| 1992-11-05 | $15.50 | $21.74 | 498,800 | — | — |
| 1992-11-04 | $15.81 | $22.18 | 822,400 | — | — |
| 1992-11-03 | $15.91 | $22.13 | 652,000 | — | — |
| 1992-11-02 | $15.69 | $21.83 | 428,400 | — | — |
| 1992-10-30 | $15.41 | $21.44 | 221,200 | — | — |
| 1992-10-29 | $15.47 | $21.52 | 240,000 | — | — |
| 1992-10-28 | $15.41 | $21.44 | 216,400 | — | — |
| 1992-10-27 | $15.22 | $21.18 | 406,400 | — | — |
| 1992-10-26 | $15.25 | $21.22 | 402,400 | — | — |
| 1992-10-23 | $14.94 | $20.79 | 218,000 | — | — |
| 1992-10-22 | $14.94 | $20.79 | 523,200 | — | — |
| 1992-10-21 | $15.06 | $20.96 | 992,000 | — | — |
| 1992-10-20 | $14.91 | $20.74 | 1,012,400 | — | — |
| 1992-10-19 | $14.63 | $20.35 | 791,600 | — | — |
| 1992-10-16 | $14.09 | $19.61 | 1,461,200 | — | — |
| 1992-10-15 | $13.69 | $19.05 | 823,600 | — | — |
| 1992-10-14 | $13.88 | $19.31 | 1,260,000 | — | — |
| 1992-10-13 | $13.78 | $19.18 | 2,292,400 | — | — |
| 1992-10-12 | $13.47 | $18.74 | 925,200 | — | — |
| 1992-10-09 | $13.38 | $18.61 | 783,200 | — | — |
| 1992-10-08 | $13.69 | $19.05 | 2,426,400 | — | — |
| 1992-10-07 | $13.88 | $19.31 | 2,470,000 | — | — |
| 1992-10-06 | $14.22 | $19.79 | 826,400 | — | — |
| 1992-10-05 | $14.00 | $19.48 | 824,800 | — | — |
| 1992-10-02 | $14.31 | $19.92 | 538,400 | — | — |
| 1992-10-01 | $14.38 | $20.00 | 1,134,400 | — | — |
| 1992-09-30 | $14.66 | $20.39 | 430,400 | — | — |
| 1992-09-29 | $14.97 | $20.83 | 277,200 | — | — |
| 1992-09-28 | $14.88 | $20.70 | 610,000 | — | — |
| 1992-09-25 | $14.94 | $20.79 | 488,800 | — | — |
| 1992-09-24 | $15.28 | $21.26 | 586,800 | — | — |
| 1992-09-23 | $15.22 | $21.18 | 620,400 | — | — |
| 1992-09-22 | $15.78 | $21.96 | 304,800 | — | — |
| 1992-09-21 | $15.72 | $21.87 | 179,600 | — | — |
| 1992-09-18 | $15.75 | $21.92 | 805,600 | — | — |
| 1992-09-17 | $15.69 | $21.83 | 394,800 | — | — |
| 1992-09-16 | $15.59 | $21.70 | 1,075,600 | — | — |
| 1992-09-15 | $15.31 | $21.31 | 1,624,800 | — | — |
| 1992-09-14 | $15.47 | $21.52 | 1,294,400 | — | — |
| 1992-09-11 | $14.91 | $20.74 | 388,800 | — | — |
| 1992-09-10 | $14.88 | $20.70 | 731,200 | — | — |
| 1992-09-09 | $14.63 | $20.35 | 406,400 | — | — |
| 1992-09-08 | $14.81 | $20.61 | 954,800 | — | — |
| 1992-09-04 | $15.00 | $20.87 | 888,400 | — | — |
| 1992-09-03 | $14.88 | $20.70 | 980,400 | — | — |
| 1992-09-02 | $14.81 | $20.61 | 949,600 | — | — |
| 1992-09-01 | $15.00 | $20.87 | 266,000 | — | — |
| 1992-08-31 | $15.03 | $20.92 | 267,600 | — | — |
| 1992-08-28 | $15.25 | $21.22 | 398,400 | — | — |
| 1992-08-27 | $14.97 | $20.83 | 1,331,600 | — | — |
| 1992-08-26 | $14.84 | $20.65 | 1,852,400 | — | — |
| 1992-08-25 | $15.00 | $20.87 | 1,002,400 | — | — |
| 1992-08-24 | $15.19 | $21.13 | 1,370,800 | — | — |
| 1992-08-21 | $16.00 | $22.26 | 1,096,400 | — | — |
| 1992-08-20 | $16.19 | $22.52 | 235,600 | — | — |
| 1992-08-19 | $16.19 | $22.52 | 454,400 | — | — |
| 1992-08-18 | $16.16 | $22.48 | 360,800 | — | — |
| 1992-08-17 | $16.03 | $22.31 | 458,800 | — | — |
| 1992-08-14 | $15.94 | $22.18 | 428,800 | — | — |
| 1992-08-13 | $15.84 | $22.05 | 578,800 | — | — |
| 1992-08-12 | $16.13 | $22.44 | 570,400 | — | — |
| 1992-08-11 | $16.19 | $22.52 | 439,600 | — | — |
| 1992-08-10 | $16.16 | $22.48 | 254,400 | — | — |
| 1992-08-07 | $16.28 | $22.66 | 532,400 | — | — |
| 1992-08-06 | $16.50 | $22.96 | 282,000 | — | — |
| 1992-08-05 | $16.72 | $23.26 | 186,800 | — | — |
| 1992-08-04 | $16.88 | $23.48 | 408,800 | — | — |
| 1992-08-03 | $16.91 | $23.36 | 515,200 | — | — |
| 1992-07-31 | $16.78 | $23.19 | 890,400 | — | — |
| 1992-07-30 | $17.06 | $23.58 | 585,200 | — | — |
| 1992-07-29 | $16.91 | $23.36 | 1,500,400 | — | — |
| 1992-07-28 | $16.25 | $22.46 | 1,414,400 | — | — |
| 1992-07-27 | $16.00 | $22.11 | 273,200 | — | — |
| 1992-07-24 | $16.06 | $22.20 | 436,800 | — | — |
| 1992-07-23 | $16.09 | $22.24 | 687,200 | — | — |
| 1992-07-22 | $16.06 | $22.20 | 284,400 | — | — |
| 1992-07-21 | $16.13 | $22.28 | 295,600 | — | — |
| 1992-07-20 | $16.28 | $22.50 | 391,200 | — | — |
| 1992-07-17 | $16.31 | $22.54 | 942,400 | — | — |
| 1992-07-16 | $16.69 | $23.06 | 1,180,400 | — | — |
| 1992-07-15 | $16.31 | $22.54 | 1,098,000 | — | — |
| 1992-07-14 | $16.09 | $22.24 | 292,800 | — | — |
| 1992-07-13 | $15.81 | $21.85 | 619,600 | — | — |
| 1992-07-10 | $16.06 | $22.20 | 236,800 | — | — |
| 1992-07-09 | $16.25 | $22.46 | 632,400 | — | — |
| 1992-07-08 | $15.94 | $22.03 | 826,400 | — | — |
| 1992-07-07 | $16.16 | $22.33 | 1,042,800 | — | — |
| 1992-07-06 | $16.28 | $22.50 | 1,151,200 | — | — |
| 1992-07-02 | $16.41 | $22.67 | 723,200 | — | — |
| 1992-07-01 | $16.84 | $23.28 | 723,200 | — | — |
| 1992-06-30 | $16.38 | $22.63 | 728,000 | — | — |
| 1992-06-29 | $16.34 | $22.59 | 494,000 | — | — |
| 1992-06-26 | $16.38 | $22.63 | 430,800 | — | — |
| 1992-06-25 | $16.34 | $22.59 | 350,000 | — | — |
| 1992-06-24 | $16.22 | $22.41 | 489,600 | — | — |
| 1992-06-23 | $16.16 | $22.33 | 699,600 | — | — |
| 1992-06-22 | $16.00 | $22.11 | 359,200 | — | — |
| 1992-06-19 | $16.16 | $22.33 | 1,599,600 | — | — |
| 1992-06-18 | $16.28 | $22.50 | 1,062,800 | — | — |
| 1992-06-17 | $16.19 | $22.37 | 1,271,200 | — | — |
| 1992-06-16 | $16.00 | $22.11 | 488,000 | — | — |
| 1992-06-15 | $16.13 | $22.28 | 262,800 | — | — |
| 1992-06-12 | $16.22 | $22.41 | 1,612,000 | — | — |
| 1992-06-11 | $16.22 | $22.41 | 1,260,800 | — | — |
| 1992-06-10 | $16.69 | $23.06 | 618,000 | — | — |
| 1992-06-09 | $16.63 | $22.98 | 699,200 | — | — |
| 1992-06-08 | $16.78 | $23.19 | 514,000 | — | — |
| 1992-06-05 | $16.69 | $23.06 | 690,000 | — | — |
| 1992-06-04 | $16.66 | $23.02 | 1,338,400 | — | — |
| 1992-06-03 | $16.69 | $23.06 | 1,652,400 | — | — |
| 1992-06-02 | $16.69 | $23.06 | 432,400 | — | — |
| 1992-06-01 | $16.69 | $23.06 | 1,028,400 | — | — |
| 1992-05-29 | $16.81 | $23.24 | 2,820,000 | — | — |
| 1992-05-28 | $16.44 | $22.72 | 1,125,600 | — | — |
| 1992-05-27 | $16.16 | $22.33 | 518,000 | — | — |
| 1992-05-26 | $15.94 | $22.03 | 559,600 | — | — |
| 1992-05-22 | $15.94 | $22.03 | 394,000 | — | — |
| 1992-05-21 | $16.00 | $22.11 | 899,600 | — | — |
| 1992-05-20 | $16.19 | $22.37 | 1,988,000 | — | — |
| 1992-05-19 | $15.94 | $22.03 | 419,600 | — | — |
| 1992-05-18 | $15.44 | $21.33 | 626,000 | — | — |
| 1992-05-15 | $15.25 | $21.08 | 1,549,200 | — | — |
| 1992-05-14 | $15.81 | $21.85 | 674,800 | — | — |
| 1992-05-13 | $15.81 | $21.85 | 415,200 | — | — |
| 1992-05-12 | $15.66 | $21.64 | 465,600 | — | — |
| 1992-05-11 | $15.97 | $22.07 | 309,200 | — | — |
| 1992-05-08 | $15.69 | $21.68 | 498,000 | — | — |
| 1992-05-07 | $15.94 | $22.03 | 361,600 | — | — |
| 1992-05-06 | $15.88 | $21.94 | 649,200 | — | — |
| 1992-05-05 | $15.56 | $21.51 | 881,200 | — | — |
| 1992-05-04 | $15.84 | $21.74 | 640,800 | — | — |
| 1992-05-01 | $16.00 | $21.95 | 480,800 | — | — |
| 1992-04-30 | $16.03 | $21.99 | 1,378,800 | — | — |
| 1992-04-29 | $16.16 | $22.17 | 566,000 | — | — |
| 1992-04-28 | $16.03 | $21.99 | 2,008,400 | — | — |
| 1992-04-27 | $16.19 | $22.21 | 1,299,200 | — | — |
| 1992-04-24 | $16.03 | $21.99 | 1,222,000 | — | — |
| 1992-04-23 | $15.84 | $21.74 | 725,600 | — | — |
| 1992-04-22 | $16.00 | $21.95 | 1,107,600 | — | — |
| 1992-04-21 | $15.91 | $21.82 | 2,239,600 | — | — |
| 1992-04-20 | $16.38 | $22.47 | 1,690,800 | — | — |
| 1992-04-16 | $15.66 | $21.48 | 3,622,000 | — | — |
| 1992-04-15 | $15.06 | $20.67 | 1,393,600 | — | — |
| 1992-04-14 | $14.69 | $20.15 | 1,325,600 | — | — |
| 1992-04-13 | $14.00 | $19.21 | 482,000 | — | — |
| 1992-04-10 | $14.06 | $19.29 | 771,600 | — | — |
| 1992-04-09 | $14.06 | $19.29 | 1,168,800 | — | — |
| 1992-04-08 | $13.88 | $19.04 | 868,800 | — | — |
| 1992-04-07 | $14.41 | $19.77 | 730,800 | — | — |
| 1992-04-06 | $14.41 | $19.77 | 766,400 | — | — |
| 1992-04-03 | $14.50 | $19.89 | 617,600 | — | — |
| 1992-04-02 | $14.53 | $19.94 | 517,600 | — | — |
| 1992-04-01 | $14.94 | $20.49 | 1,124,000 | — | — |
| 1992-03-31 | $14.94 | $20.49 | 376,400 | — | — |
| 1992-03-30 | $14.91 | $20.45 | 254,400 | — | — |
| 1992-03-27 | $15.00 | $20.58 | 425,200 | — | — |
| 1992-03-26 | $15.16 | $20.79 | 275,600 | — | — |
| 1992-03-25 | $14.81 | $20.32 | 707,600 | — | — |
| 1992-03-24 | $15.25 | $20.92 | 638,400 | — | — |
| 1992-03-23 | $15.44 | $21.18 | 1,028,400 | — | — |
| 1992-03-20 | $15.38 | $21.09 | 1,046,000 | — | — |
| 1992-03-19 | $14.97 | $20.54 | 600,800 | — | — |
| 1992-03-18 | $14.59 | $20.02 | 400,000 | — | — |
| 1992-03-17 | $14.53 | $19.94 | 297,200 | — | — |
| 1992-03-16 | $14.63 | $20.07 | 548,800 | — | — |
| 1992-03-13 | $14.44 | $19.81 | 462,000 | — | — |
| 1992-03-12 | $14.38 | $19.72 | 294,000 | — | — |
| 1992-03-11 | $14.34 | $19.68 | 439,600 | — | — |
| 1992-03-10 | $14.66 | $20.11 | 119,200 | — | — |
| 1992-03-09 | $14.63 | $20.07 | 184,800 | — | — |
| 1992-03-06 | $14.81 | $20.32 | 502,400 | — | — |
| 1992-03-05 | $15.00 | $20.58 | 599,600 | — | — |
| 1992-03-04 | $15.00 | $20.58 | 624,400 | — | — |
| 1992-03-03 | $14.75 | $20.24 | 1,162,000 | — | — |
| 1992-03-02 | $14.50 | $19.89 | 554,000 | — | — |
| 1992-02-28 | $14.44 | $19.81 | 236,400 | — | — |
| 1992-02-27 | $14.50 | $19.89 | 526,800 | — | — |
| 1992-02-26 | $14.69 | $20.15 | 374,400 | — | — |
| 1992-02-25 | $14.56 | $19.98 | 514,000 | — | — |
| 1992-02-24 | $14.69 | $20.15 | 232,400 | — | — |
| 1992-02-21 | $14.63 | $20.07 | 1,604,800 | — | — |
| 1992-02-20 | $15.13 | $20.75 | 1,310,400 | — | — |
| 1992-02-19 | $14.69 | $20.15 | 674,800 | — | — |
| 1992-02-18 | $14.47 | $19.85 | 303,600 | — | — |
| 1992-02-14 | $14.44 | $19.81 | 233,200 | — | — |
| 1992-02-13 | $14.47 | $19.85 | 1,190,400 | — | — |
| 1992-02-12 | $14.66 | $20.11 | 377,200 | — | — |
| 1992-02-11 | $14.72 | $20.19 | 440,800 | — | — |
| 1992-02-10 | $14.69 | $19.99 | 340,000 | — | — |
| 1992-02-07 | $14.63 | $19.91 | 691,200 | — | — |
| 1992-02-06 | $14.66 | $19.95 | 462,400 | — | — |
| 1992-02-05 | $14.47 | $19.70 | 432,800 | — | — |
| 1992-02-04 | $14.44 | $19.65 | 612,400 | — | — |
| 1992-02-03 | $14.06 | $19.14 | 398,800 | — | — |
| 1992-01-31 | $14.13 | $19.23 | 804,400 | — | — |
| 1992-01-30 | $14.00 | $19.06 | 1,437,600 | — | — |
| 1992-01-29 | $14.34 | $19.53 | 431,200 | — | — |
| 1992-01-28 | $14.44 | $19.65 | 350,400 | — | — |
| 1992-01-27 | $14.53 | $19.78 | 444,400 | — | — |
| 1992-01-24 | $14.38 | $19.57 | 346,400 | — | — |
| 1992-01-23 | $14.47 | $19.70 | 711,600 | — | — |
| 1992-01-22 | $14.63 | $19.91 | 761,600 | — | — |
| 1992-01-21 | $14.16 | $19.27 | 808,000 | — | — |
| 1992-01-20 | $14.19 | $19.31 | 619,600 | — | — |
| 1992-01-17 | $14.66 | $19.95 | 1,431,200 | — | — |
| 1992-01-16 | $14.38 | $19.57 | 2,314,400 | — | — |
| 1992-01-15 | $14.03 | $19.10 | 826,800 | — | — |
| 1992-01-14 | $13.59 | $18.50 | 805,200 | — | — |
| 1992-01-13 | $13.34 | $18.16 | 527,600 | — | — |
| 1992-01-10 | $13.34 | $18.16 | 1,143,200 | — | — |
| 1992-01-09 | $13.47 | $18.33 | 568,000 | — | — |
| 1992-01-08 | $13.50 | $18.38 | 1,009,200 | — | — |
| 1992-01-07 | $13.31 | $18.12 | 1,173,600 | — | — |
| 1992-01-06 | $12.91 | $17.57 | 1,759,600 | — | — |
| 1992-01-03 | $12.72 | $17.31 | 738,400 | — | — |
| 1992-01-02 | $12.69 | $17.27 | 813,200 | — | — |