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
- 1980-01-02 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 | $27.50 | $42.62 | 60,300 | — | — |
| 1992-12-30 | $28.38 | $43.98 | 86,100 | — | — |
| 1992-12-29 | $28.00 | $43.40 | 154,400 | — | — |
| 1992-12-28 | $28.00 | $43.40 | 50,900 | — | — |
| 1992-12-24 | $28.25 | $43.78 | 35,800 | — | — |
| 1992-12-23 | $28.50 | $44.17 | 146,300 | — | — |
| 1992-12-22 | $28.25 | $43.78 | 222,200 | — | — |
| 1992-12-21 | $27.63 | $42.81 | 261,000 | — | — |
| 1992-12-18 | $27.25 | $42.23 | 337,900 | — | — |
| 1992-12-17 | $27.25 | $42.23 | 397,400 | — | — |
| 1992-12-16 | $26.75 | $41.46 | 498,700 | — | — |
| 1992-12-15 | $26.75 | $41.46 | 213,300 | — | — |
| 1992-12-14 | $26.88 | $41.65 | 198,600 | — | — |
| 1992-12-11 | $27.38 | $42.43 | 74,900 | — | — |
| 1992-12-10 | $27.25 | $42.23 | 216,100 | — | — |
| 1992-12-09 | $27.75 | $43.01 | 225,800 | — | — |
| 1992-12-08 | $27.63 | $42.81 | 320,900 | — | — |
| 1992-12-07 | $27.00 | $41.85 | 254,400 | — | — |
| 1992-12-04 | $27.88 | $43.20 | 180,400 | — | — |
| 1992-12-03 | $28.25 | $43.78 | 237,100 | — | — |
| 1992-12-02 | $28.75 | $44.56 | 664,800 | — | — |
| 1992-12-01 | $26.88 | $41.65 | 181,900 | — | — |
| 1992-11-30 | $26.50 | $41.07 | 232,900 | — | — |
| 1992-11-27 | $25.75 | $39.91 | 138,800 | — | — |
| 1992-11-25 | $25.88 | $40.10 | 357,600 | — | — |
| 1992-11-24 | $24.75 | $38.36 | 95,300 | — | — |
| 1992-11-23 | $24.63 | $38.16 | 45,300 | — | — |
| 1992-11-20 | $25.50 | $39.52 | 125,900 | — | — |
| 1992-11-19 | $25.25 | $39.13 | 95,700 | — | — |
| 1992-11-18 | $24.50 | $37.97 | 79,900 | — | — |
| 1992-11-17 | $24.25 | $37.58 | 152,000 | — | — |
| 1992-11-16 | $24.25 | $37.58 | 218,000 | — | — |
| 1992-11-13 | $24.00 | $37.20 | 198,200 | — | — |
| 1992-11-12 | $24.00 | $36.96 | 78,500 | — | — |
| 1992-11-11 | $23.75 | $36.58 | 131,800 | — | — |
| 1992-11-10 | $23.75 | $36.58 | 207,700 | — | — |
| 1992-11-09 | $23.75 | $36.58 | 108,500 | — | — |
| 1992-11-06 | $23.63 | $36.39 | 56,600 | — | — |
| 1992-11-05 | $23.75 | $36.58 | 161,100 | — | — |
| 1992-11-04 | $23.13 | $35.62 | 141,700 | — | — |
| 1992-11-03 | $23.88 | $36.77 | 237,700 | — | — |
| 1992-11-02 | $24.00 | $36.96 | 174,000 | — | — |
| 1992-10-30 | $24.00 | $36.96 | 83,200 | — | — |
| 1992-10-29 | $24.00 | $36.96 | 118,600 | — | — |
| 1992-10-28 | $24.00 | $36.96 | 83,200 | — | — |
| 1992-10-27 | $23.88 | $36.77 | 110,700 | — | — |
| 1992-10-26 | $24.00 | $36.96 | 84,500 | — | — |
| 1992-10-23 | $23.13 | $35.62 | 362,600 | — | — |
| 1992-10-22 | $23.63 | $36.39 | 432,900 | — | — |
| 1992-10-21 | $23.75 | $36.58 | 224,300 | — | — |
| 1992-10-20 | $23.75 | $36.58 | 131,400 | — | — |
| 1992-10-19 | $23.63 | $36.39 | 125,800 | — | — |
| 1992-10-16 | $22.50 | $34.65 | 125,600 | — | — |
| 1992-10-15 | $22.13 | $34.08 | 181,200 | — | — |
| 1992-10-14 | $22.25 | $34.27 | 384,400 | — | — |
| 1992-10-13 | $22.63 | $34.85 | 220,800 | — | — |
| 1992-10-12 | $22.13 | $34.08 | 108,200 | — | — |
| 1992-10-09 | $22.00 | $33.88 | 150,400 | — | — |
| 1992-10-08 | $22.50 | $34.65 | 109,600 | — | — |
| 1992-10-07 | $22.13 | $34.08 | 580,400 | — | — |
| 1992-10-06 | $22.00 | $33.88 | 302,400 | — | — |
| 1992-10-05 | $21.63 | $33.31 | 493,100 | — | — |
| 1992-10-02 | $22.13 | $34.08 | 318,300 | — | — |
| 1992-10-01 | $23.25 | $35.81 | 202,100 | — | — |
| 1992-09-30 | $23.88 | $36.77 | 81,400 | — | — |
| 1992-09-29 | $23.88 | $36.77 | 71,700 | — | — |
| 1992-09-28 | $23.50 | $36.19 | 100,500 | — | — |
| 1992-09-25 | $23.38 | $36.00 | 185,500 | — | — |
| 1992-09-24 | $24.25 | $37.35 | 271,900 | — | — |
| 1992-09-23 | $23.75 | $36.58 | 132,800 | — | — |
| 1992-09-22 | $24.50 | $37.73 | 258,200 | — | — |
| 1992-09-21 | $25.75 | $39.66 | 164,000 | — | — |
| 1992-09-18 | $25.75 | $39.66 | 61,700 | — | — |
| 1992-09-17 | $25.75 | $39.66 | 77,400 | — | — |
| 1992-09-16 | $25.50 | $39.27 | 161,800 | — | — |
| 1992-09-15 | $25.63 | $39.47 | 229,600 | — | — |
| 1992-09-14 | $25.50 | $39.27 | 154,100 | — | — |
| 1992-09-11 | $24.63 | $37.93 | 118,800 | — | — |
| 1992-09-10 | $24.88 | $38.31 | 138,300 | — | — |
| 1992-09-09 | $24.38 | $37.54 | 157,300 | — | — |
| 1992-09-08 | $24.13 | $37.16 | 321,300 | — | — |
| 1992-09-04 | $24.13 | $37.16 | 366,100 | — | — |
| 1992-09-03 | $23.75 | $36.58 | 312,400 | — | — |
| 1992-09-02 | $23.63 | $36.39 | 249,900 | — | — |
| 1992-09-01 | $23.75 | $36.58 | 102,100 | — | — |
| 1992-08-31 | $23.13 | $35.62 | 83,900 | — | — |
| 1992-08-28 | $23.50 | $36.19 | 85,000 | — | — |
| 1992-08-27 | $23.50 | $36.19 | 345,800 | — | — |
| 1992-08-26 | $23.50 | $36.19 | 182,600 | — | — |
| 1992-08-25 | $23.63 | $36.39 | 384,400 | — | — |
| 1992-08-24 | $22.38 | $34.46 | 433,100 | — | — |
| 1992-08-21 | $23.38 | $36.00 | 142,500 | — | — |
| 1992-08-20 | $23.63 | $36.16 | 92,000 | — | — |
| 1992-08-19 | $23.50 | $35.96 | 110,700 | — | — |
| 1992-08-18 | $24.13 | $36.92 | 111,800 | — | — |
| 1992-08-17 | $23.88 | $36.54 | 220,900 | — | — |
| 1992-08-14 | $23.50 | $35.96 | 265,200 | — | — |
| 1992-08-13 | $23.25 | $35.58 | 241,500 | — | — |
| 1992-08-12 | $23.88 | $36.54 | 260,800 | — | — |
| 1992-08-11 | $24.88 | $38.07 | 115,500 | — | — |
| 1992-08-10 | $25.38 | $38.83 | 46,500 | — | — |
| 1992-08-07 | $25.25 | $38.64 | 125,200 | — | — |
| 1992-08-06 | $25.75 | $39.41 | 106,100 | — | — |
| 1992-08-05 | $25.75 | $39.41 | 108,900 | — | — |
| 1992-08-04 | $25.75 | $39.41 | 100,000 | — | — |
| 1992-08-03 | $25.88 | $39.60 | 84,200 | — | — |
| 1992-07-31 | $26.00 | $39.79 | 101,500 | — | — |
| 1992-07-30 | $26.13 | $39.98 | 94,600 | — | — |
| 1992-07-29 | $26.00 | $39.79 | 251,000 | — | — |
| 1992-07-28 | $25.50 | $39.02 | 187,700 | — | — |
| 1992-07-27 | $24.50 | $37.49 | 74,200 | — | — |
| 1992-07-24 | $24.25 | $37.11 | 115,800 | — | — |
| 1992-07-23 | $24.25 | $37.11 | 258,700 | — | — |
| 1992-07-22 | $24.50 | $37.49 | 127,500 | — | — |
| 1992-07-21 | $24.75 | $37.88 | 309,800 | — | — |
| 1992-07-20 | $24.38 | $37.30 | 240,400 | — | — |
| 1992-07-17 | $24.75 | $37.88 | 124,600 | — | — |
| 1992-07-16 | $25.00 | $38.26 | 285,800 | — | — |
| 1992-07-15 | $25.25 | $38.64 | 135,200 | — | — |
| 1992-07-14 | $25.63 | $39.22 | 185,800 | — | — |
| 1992-07-13 | $25.63 | $39.22 | 95,000 | — | — |
| 1992-07-10 | $25.75 | $39.41 | 78,300 | — | — |
| 1992-07-09 | $25.63 | $39.22 | 175,200 | — | — |
| 1992-07-08 | $24.88 | $38.07 | 126,400 | — | — |
| 1992-07-07 | $25.00 | $38.26 | 213,400 | — | — |
| 1992-07-06 | $25.38 | $38.83 | 157,700 | — | — |
| 1992-07-02 | $25.63 | $39.22 | 461,100 | — | — |
| 1992-07-01 | $26.63 | $40.75 | 427,000 | — | — |
| 1992-06-30 | $25.75 | $39.41 | 229,300 | — | — |
| 1992-06-29 | $25.13 | $38.45 | 186,900 | — | — |
| 1992-06-26 | $24.25 | $37.11 | 106,400 | — | — |
| 1992-06-25 | $24.13 | $36.92 | 128,700 | — | — |
| 1992-06-24 | $24.25 | $37.11 | 159,400 | — | — |
| 1992-06-23 | $24.00 | $36.73 | 216,500 | — | — |
| 1992-06-22 | $24.00 | $36.73 | 281,600 | — | — |
| 1992-06-19 | $23.88 | $36.54 | 212,100 | — | — |
| 1992-06-18 | $23.00 | $35.20 | 318,500 | — | — |
| 1992-06-17 | $23.25 | $35.58 | 313,100 | — | — |
| 1992-06-16 | $24.00 | $36.73 | 462,300 | — | — |
| 1992-06-15 | $24.00 | $36.73 | 215,600 | — | — |
| 1992-06-12 | $24.75 | $37.88 | 329,700 | — | — |
| 1992-06-11 | $25.00 | $38.26 | 397,000 | — | — |
| 1992-06-10 | $25.00 | $38.26 | 310,000 | — | — |
| 1992-06-09 | $25.13 | $38.45 | 255,200 | — | — |
| 1992-06-08 | $25.75 | $39.41 | 153,800 | — | — |
| 1992-06-05 | $26.25 | $40.17 | 289,500 | — | — |
| 1992-06-04 | $26.63 | $40.75 | 167,100 | — | — |
| 1992-06-03 | $26.38 | $40.36 | 100,400 | — | — |
| 1992-06-02 | $26.00 | $39.79 | 213,700 | — | — |
| 1992-06-01 | $25.88 | $39.60 | 151,800 | — | — |
| 1992-05-29 | $26.00 | $39.79 | 273,900 | — | — |
| 1992-05-28 | $25.25 | $38.64 | 103,300 | — | — |
| 1992-05-27 | $24.75 | $37.88 | 47,800 | — | — |
| 1992-05-26 | $24.75 | $37.88 | 108,300 | — | — |
| 1992-05-22 | $25.63 | $39.22 | 36,300 | — | — |
| 1992-05-21 | $25.38 | $38.83 | 72,900 | — | — |
| 1992-05-20 | $25.63 | $38.99 | 55,400 | — | — |
| 1992-05-19 | $25.63 | $38.99 | 75,000 | — | — |
| 1992-05-18 | $25.63 | $38.99 | 216,100 | — | — |
| 1992-05-15 | $25.50 | $38.80 | 81,800 | — | — |
| 1992-05-14 | $25.50 | $38.80 | 95,100 | — | — |
| 1992-05-13 | $25.63 | $38.99 | 155,900 | — | — |
| 1992-05-12 | $26.00 | $39.56 | 235,000 | — | — |
| 1992-05-11 | $26.13 | $39.75 | 178,500 | — | — |
| 1992-05-08 | $26.00 | $39.56 | 329,700 | — | — |
| 1992-05-07 | $25.88 | $39.37 | 170,900 | — | — |
| 1992-05-06 | $25.50 | $38.80 | 136,800 | — | — |
| 1992-05-05 | $25.13 | $38.23 | 286,400 | — | — |
| 1992-05-04 | $26.25 | $39.94 | 128,500 | — | — |
| 1992-05-01 | $26.13 | $39.75 | 124,200 | — | — |
| 1992-04-30 | $25.88 | $39.37 | 225,900 | — | — |
| 1992-04-29 | $26.13 | $39.75 | 138,200 | — | — |
| 1992-04-28 | $26.50 | $40.32 | 244,400 | — | — |
| 1992-04-27 | $26.38 | $40.13 | 356,500 | — | — |
| 1992-04-24 | $26.63 | $40.51 | 352,700 | — | — |
| 1992-04-23 | $26.88 | $40.89 | 768,300 | — | — |
| 1992-04-22 | $26.13 | $39.75 | 691,900 | — | — |
| 1992-04-21 | $25.25 | $38.42 | 207,900 | — | — |
| 1992-04-20 | $25.38 | $38.61 | 254,400 | — | — |
| 1992-04-16 | $25.88 | $39.37 | 277,500 | — | — |
| 1992-04-15 | $25.50 | $38.80 | 798,700 | — | — |
| 1992-04-14 | $24.75 | $37.66 | 613,200 | — | — |
| 1992-04-13 | $23.50 | $35.75 | 80,500 | — | — |
| 1992-04-10 | $23.13 | $35.18 | 106,900 | — | — |
| 1992-04-09 | $22.88 | $34.80 | 190,700 | — | — |
| 1992-04-08 | $22.38 | $34.04 | 346,100 | — | — |
| 1992-04-07 | $23.50 | $35.75 | 87,000 | — | — |
| 1992-04-06 | $24.00 | $36.51 | 102,900 | — | — |
| 1992-04-03 | $24.25 | $36.89 | 102,300 | — | — |
| 1992-04-02 | $24.50 | $37.27 | 226,800 | — | — |
| 1992-04-01 | $24.25 | $36.89 | 421,200 | — | — |
| 1992-03-31 | $24.38 | $37.08 | 125,500 | — | — |
| 1992-03-30 | $24.38 | $37.08 | 62,900 | — | — |
| 1992-03-27 | $24.25 | $36.89 | 211,700 | — | — |
| 1992-03-26 | $24.25 | $36.89 | 389,000 | — | — |
| 1992-03-25 | $24.25 | $36.89 | 332,800 | — | — |
| 1992-03-24 | $25.13 | $38.23 | 415,700 | — | — |
| 1992-03-23 | $24.13 | $36.70 | 183,400 | — | — |
| 1992-03-20 | $24.50 | $37.27 | 274,800 | — | — |
| 1992-03-19 | $24.00 | $36.51 | 183,000 | — | — |
| 1992-03-18 | $23.88 | $36.32 | 89,200 | — | — |
| 1992-03-17 | $23.88 | $36.32 | 156,800 | — | — |
| 1992-03-16 | $23.75 | $36.13 | 80,100 | — | — |
| 1992-03-13 | $23.38 | $35.56 | 118,100 | — | — |
| 1992-03-12 | $22.88 | $34.80 | 266,100 | — | — |
| 1992-03-11 | $23.38 | $35.56 | 187,500 | — | — |
| 1992-03-10 | $24.25 | $36.89 | 245,200 | — | — |
| 1992-03-09 | $23.75 | $36.13 | 121,000 | — | — |
| 1992-03-06 | $23.63 | $35.94 | 178,600 | — | — |
| 1992-03-05 | $24.63 | $37.46 | 95,600 | — | — |
| 1992-03-04 | $24.63 | $37.46 | 144,000 | — | — |
| 1992-03-03 | $25.00 | $38.04 | 202,300 | — | — |
| 1992-03-02 | $24.38 | $37.08 | 105,100 | — | — |
| 1992-02-28 | $24.38 | $37.08 | 176,200 | — | — |
| 1992-02-27 | $24.50 | $37.05 | 178,900 | — | — |
| 1992-02-26 | $25.25 | $38.18 | 179,200 | — | — |
| 1992-02-25 | $24.13 | $36.48 | 193,100 | — | — |
| 1992-02-24 | $24.50 | $37.05 | 210,000 | — | — |
| 1992-02-21 | $24.88 | $37.61 | 332,400 | — | — |
| 1992-02-20 | $25.00 | $37.80 | 262,400 | — | — |
| 1992-02-19 | $24.88 | $37.61 | 294,900 | — | — |
| 1992-02-18 | $24.50 | $37.05 | 241,600 | — | — |
| 1992-02-14 | $24.00 | $36.29 | 293,000 | — | — |
| 1992-02-13 | $24.25 | $36.67 | 272,300 | — | — |
| 1992-02-12 | $24.00 | $36.29 | 311,900 | — | — |
| 1992-02-11 | $23.63 | $35.72 | 283,900 | — | — |
| 1992-02-10 | $24.00 | $36.29 | 525,100 | — | — |
| 1992-02-07 | $22.50 | $34.02 | 183,300 | — | — |
| 1992-02-06 | $21.63 | $32.70 | 425,000 | — | — |
| 1992-02-05 | $21.63 | $32.70 | 266,900 | — | — |
| 1992-02-04 | $22.38 | $33.83 | 149,800 | — | — |
| 1992-02-03 | $21.88 | $33.08 | 142,400 | — | — |
| 1992-01-31 | $21.63 | $32.70 | 263,200 | — | — |
| 1992-01-30 | $22.38 | $33.83 | 228,300 | — | — |
| 1992-01-29 | $22.25 | $33.64 | 188,800 | — | — |
| 1992-01-28 | $22.88 | $34.59 | 132,900 | — | — |
| 1992-01-27 | $21.75 | $32.89 | 223,200 | — | — |
| 1992-01-24 | $22.00 | $33.27 | 156,200 | — | — |
| 1992-01-23 | $22.38 | $33.83 | 124,900 | — | — |
| 1992-01-22 | $23.00 | $34.78 | 157,500 | — | — |
| 1992-01-21 | $23.38 | $35.35 | 220,400 | — | — |
| 1992-01-20 | $23.50 | $35.53 | 247,600 | — | — |
| 1992-01-17 | $23.13 | $34.97 | 376,100 | — | — |
| 1992-01-16 | $23.75 | $35.91 | 571,700 | — | — |
| 1992-01-15 | $23.50 | $35.53 | 437,900 | — | — |
| 1992-01-14 | $21.75 | $32.89 | 207,600 | — | — |
| 1992-01-13 | $20.50 | $31.00 | 200,900 | — | — |
| 1992-01-10 | $20.13 | $30.43 | 389,800 | — | — |
| 1992-01-09 | $20.38 | $30.81 | 165,300 | — | — |
| 1992-01-08 | $20.25 | $30.62 | 251,100 | — | — |
| 1992-01-07 | $20.00 | $30.24 | 223,800 | — | — |
| 1992-01-06 | $20.50 | $31.00 | 144,200 | — | — |
| 1992-01-03 | $20.50 | $31.00 | 103,800 | — | — |
| 1992-01-02 | $21.00 | $31.75 | 153,500 | — | — |