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
- 1981-12-31 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 | $14.31 | $19.20 | 1,865,600 | — | — |
| 1992-12-30 | $14.34 | $19.24 | 2,187,600 | — | — |
| 1992-12-29 | $14.13 | $18.94 | 2,604,400 | — | — |
| 1992-12-28 | $13.91 | $18.65 | 1,906,400 | — | — |
| 1992-12-24 | $14.06 | $18.86 | 1,303,200 | — | — |
| 1992-12-23 | $14.06 | $18.86 | 4,205,200 | — | — |
| 1992-12-22 | $14.31 | $19.20 | 2,650,400 | — | — |
| 1992-12-21 | $14.53 | $19.49 | 4,212,800 | — | — |
| 1992-12-18 | $14.56 | $19.53 | 4,526,000 | — | — |
| 1992-12-17 | $14.59 | $19.57 | 3,753,600 | — | — |
| 1992-12-16 | $14.44 | $19.36 | 3,339,200 | — | — |
| 1992-12-15 | $14.38 | $19.28 | 2,808,400 | — | — |
| 1992-12-14 | $14.53 | $19.39 | 2,448,000 | — | — |
| 1992-12-11 | $14.63 | $19.51 | 1,744,400 | — | — |
| 1992-12-10 | $14.84 | $19.80 | 3,308,000 | — | — |
| 1992-12-09 | $14.44 | $19.26 | 6,521,200 | — | — |
| 1992-12-08 | $14.81 | $19.76 | 11,589,600 | — | — |
| 1992-12-07 | $14.97 | $19.97 | 2,807,600 | — | — |
| 1992-12-04 | $15.06 | $20.10 | 2,747,600 | — | — |
| 1992-12-03 | $14.94 | $19.93 | 2,871,600 | — | — |
| 1992-12-02 | $14.84 | $19.80 | 3,209,600 | — | — |
| 1992-12-01 | $15.13 | $20.18 | 2,317,200 | — | — |
| 1992-11-30 | $15.25 | $20.35 | 2,072,000 | — | — |
| 1992-11-27 | $15.16 | $20.22 | 1,248,000 | — | — |
| 1992-11-25 | $15.09 | $20.14 | 1,271,200 | — | — |
| 1992-11-24 | $15.31 | $20.43 | 2,041,200 | — | — |
| 1992-11-23 | $15.38 | $20.51 | 1,449,200 | — | — |
| 1992-11-20 | $15.75 | $21.01 | 2,291,200 | — | — |
| 1992-11-19 | $15.50 | $20.68 | 1,545,200 | — | — |
| 1992-11-18 | $15.31 | $20.43 | 1,973,200 | — | — |
| 1992-11-17 | $14.88 | $19.85 | 3,997,600 | — | — |
| 1992-11-16 | $15.03 | $20.06 | 2,844,800 | — | — |
| 1992-11-13 | $15.13 | $20.18 | 4,082,800 | — | — |
| 1992-11-12 | $15.66 | $20.89 | 1,935,200 | — | — |
| 1992-11-11 | $15.66 | $20.89 | 1,055,200 | — | — |
| 1992-11-10 | $15.88 | $21.18 | 2,006,400 | — | — |
| 1992-11-09 | $15.72 | $20.97 | 2,318,000 | — | — |
| 1992-11-06 | $15.50 | $20.68 | 2,622,000 | — | — |
| 1992-11-05 | $15.50 | $20.68 | 4,460,800 | — | — |
| 1992-11-04 | $15.13 | $20.18 | 5,098,400 | — | — |
| 1992-11-03 | $15.66 | $20.89 | 2,171,200 | — | — |
| 1992-11-02 | $16.06 | $21.43 | 1,709,200 | — | — |
| 1992-10-30 | $15.88 | $21.18 | 2,578,800 | — | — |
| 1992-10-29 | $16.22 | $21.64 | 2,424,000 | — | — |
| 1992-10-28 | $16.38 | $21.85 | 2,135,200 | — | — |
| 1992-10-27 | $16.75 | $22.35 | 1,997,600 | — | — |
| 1992-10-26 | $16.59 | $22.14 | 1,303,600 | — | — |
| 1992-10-23 | $16.63 | $22.18 | 1,914,000 | — | — |
| 1992-10-22 | $16.78 | $22.39 | 2,012,000 | — | — |
| 1992-10-21 | $17.03 | $22.72 | 3,924,000 | — | — |
| 1992-10-20 | $17.50 | $23.35 | 2,414,400 | — | — |
| 1992-10-19 | $17.47 | $23.31 | 2,043,200 | — | — |
| 1992-10-16 | $17.06 | $22.77 | 1,418,800 | — | — |
| 1992-10-15 | $17.00 | $22.68 | 998,000 | — | — |
| 1992-10-14 | $16.88 | $22.52 | 922,400 | — | — |
| 1992-10-13 | $16.78 | $22.39 | 2,505,600 | — | — |
| 1992-10-12 | $17.06 | $22.77 | 832,400 | — | — |
| 1992-10-09 | $16.88 | $22.52 | 1,106,800 | — | — |
| 1992-10-08 | $16.88 | $22.52 | 1,187,600 | — | — |
| 1992-10-07 | $16.69 | $22.26 | 1,194,800 | — | — |
| 1992-10-06 | $16.84 | $22.47 | 1,503,200 | — | — |
| 1992-10-05 | $16.84 | $22.47 | 2,353,200 | — | — |
| 1992-10-02 | $17.03 | $22.72 | 1,132,800 | — | — |
| 1992-10-01 | $17.13 | $22.85 | 1,268,400 | — | — |
| 1992-09-30 | $16.91 | $22.56 | 1,579,600 | — | — |
| 1992-09-29 | $16.84 | $22.47 | 1,592,000 | — | — |
| 1992-09-28 | $16.78 | $22.39 | 1,063,200 | — | — |
| 1992-09-25 | $16.28 | $21.72 | 1,212,400 | — | — |
| 1992-09-24 | $16.72 | $22.31 | 1,488,000 | — | — |
| 1992-09-23 | $16.81 | $22.43 | 1,524,800 | — | — |
| 1992-09-22 | $16.81 | $22.43 | 1,312,400 | — | — |
| 1992-09-21 | $16.94 | $22.60 | 970,400 | — | — |
| 1992-09-18 | $17.19 | $22.93 | 1,784,000 | — | — |
| 1992-09-17 | $17.25 | $23.02 | 728,800 | — | — |
| 1992-09-16 | $17.19 | $22.93 | 2,402,000 | — | — |
| 1992-09-15 | $17.13 | $22.85 | 1,528,400 | — | — |
| 1992-09-14 | $17.25 | $23.02 | 1,484,800 | — | — |
| 1992-09-11 | $17.22 | $22.97 | 2,282,000 | — | — |
| 1992-09-10 | $17.44 | $23.27 | 4,287,600 | — | — |
| 1992-09-09 | $16.81 | $22.43 | 2,121,600 | — | — |
| 1992-09-08 | $16.66 | $22.22 | 2,550,000 | — | — |
| 1992-09-04 | $16.63 | $22.18 | 2,477,600 | — | — |
| 1992-09-03 | $16.78 | $22.39 | 2,325,600 | — | — |
| 1992-09-02 | $16.75 | $22.35 | 3,396,800 | — | — |
| 1992-09-01 | $16.94 | $22.60 | 2,444,000 | — | — |
| 1992-08-31 | $17.22 | $22.97 | 3,909,600 | — | — |
| 1992-08-28 | $17.13 | $22.75 | 3,162,400 | — | — |
| 1992-08-27 | $16.91 | $22.46 | 2,130,000 | — | — |
| 1992-08-26 | $17.13 | $22.75 | 1,498,000 | — | — |
| 1992-08-25 | $17.13 | $22.75 | 2,107,200 | — | — |
| 1992-08-24 | $16.94 | $22.50 | 1,629,200 | — | — |
| 1992-08-21 | $16.81 | $22.33 | 2,981,200 | — | — |
| 1992-08-20 | $17.06 | $22.67 | 1,382,400 | — | — |
| 1992-08-19 | $17.13 | $22.75 | 1,769,600 | — | — |
| 1992-08-18 | $16.97 | $22.54 | 1,044,400 | — | — |
| 1992-08-17 | $16.88 | $22.42 | 1,018,800 | — | — |
| 1992-08-14 | $16.72 | $22.21 | 1,253,200 | — | — |
| 1992-08-13 | $16.91 | $22.46 | 1,424,800 | — | — |
| 1992-08-12 | $16.53 | $21.96 | 1,230,800 | — | — |
| 1992-08-11 | $16.50 | $21.92 | 948,800 | — | — |
| 1992-08-10 | $16.53 | $21.96 | 729,200 | — | — |
| 1992-08-07 | $16.19 | $21.50 | 1,486,400 | — | — |
| 1992-08-06 | $16.41 | $21.79 | 1,599,200 | — | — |
| 1992-08-05 | $16.59 | $22.04 | 1,148,800 | — | — |
| 1992-08-04 | $16.50 | $21.92 | 1,125,600 | — | — |
| 1992-08-03 | $16.72 | $22.21 | 1,092,000 | — | — |
| 1992-07-31 | $16.66 | $22.13 | 1,549,600 | — | — |
| 1992-07-30 | $16.75 | $22.25 | 1,825,600 | — | — |
| 1992-07-29 | $16.50 | $21.92 | 2,341,600 | — | — |
| 1992-07-28 | $16.31 | $21.67 | 2,294,400 | — | — |
| 1992-07-27 | $15.69 | $20.84 | 1,490,800 | — | — |
| 1992-07-24 | $15.97 | $21.21 | 2,511,200 | — | — |
| 1992-07-23 | $15.53 | $20.63 | 1,896,000 | — | — |
| 1992-07-22 | $15.53 | $20.63 | 1,854,800 | — | — |
| 1992-07-21 | $15.66 | $20.80 | 1,129,200 | — | — |
| 1992-07-20 | $15.56 | $20.67 | 984,400 | — | — |
| 1992-07-17 | $15.66 | $20.80 | 1,730,800 | — | — |
| 1992-07-16 | $15.84 | $21.05 | 1,376,800 | — | — |
| 1992-07-15 | $15.84 | $21.05 | 1,592,400 | — | — |
| 1992-07-14 | $16.00 | $21.25 | 1,974,800 | — | — |
| 1992-07-13 | $15.25 | $20.26 | 949,600 | — | — |
| 1992-07-10 | $15.50 | $20.59 | 925,600 | — | — |
| 1992-07-09 | $15.56 | $20.67 | 2,156,000 | — | — |
| 1992-07-08 | $15.00 | $19.93 | 4,338,000 | — | — |
| 1992-07-07 | $15.47 | $20.55 | 1,524,000 | — | — |
| 1992-07-06 | $15.91 | $21.13 | 1,398,800 | — | — |
| 1992-07-02 | $16.00 | $21.25 | 2,175,600 | — | — |
| 1992-07-01 | $15.88 | $21.09 | 1,132,000 | — | — |
| 1992-06-30 | $15.72 | $20.88 | 1,428,800 | — | — |
| 1992-06-29 | $15.94 | $21.17 | 997,200 | — | — |
| 1992-06-26 | $15.66 | $20.80 | 1,541,200 | — | — |
| 1992-06-25 | $15.41 | $20.47 | 2,872,000 | — | — |
| 1992-06-24 | $15.97 | $21.21 | 698,400 | — | — |
| 1992-06-23 | $16.16 | $21.46 | 978,800 | — | — |
| 1992-06-22 | $16.19 | $21.50 | 1,538,000 | — | — |
| 1992-06-19 | $16.50 | $21.92 | 2,048,400 | — | — |
| 1992-06-18 | $16.41 | $21.79 | 1,446,000 | — | — |
| 1992-06-17 | $16.66 | $22.13 | 1,380,800 | — | — |
| 1992-06-16 | $16.81 | $22.33 | 1,308,000 | — | — |
| 1992-06-15 | $16.69 | $22.17 | 1,113,200 | — | — |
| 1992-06-12 | $16.63 | $22.08 | 1,199,600 | — | — |
| 1992-06-11 | $16.63 | $22.08 | 898,000 | — | — |
| 1992-06-10 | $16.63 | $22.08 | 1,994,800 | — | — |
| 1992-06-09 | $16.72 | $22.21 | 1,380,000 | — | — |
| 1992-06-08 | $16.84 | $22.37 | 723,600 | — | — |
| 1992-06-05 | $16.91 | $22.46 | 1,561,200 | — | — |
| 1992-06-04 | $17.06 | $22.67 | 3,081,600 | — | — |
| 1992-06-03 | $16.88 | $22.42 | 2,824,400 | — | — |
| 1992-06-02 | $16.28 | $21.63 | 1,554,400 | — | — |
| 1992-06-01 | $16.34 | $21.71 | 3,226,800 | — | — |
| 1992-05-29 | $16.44 | $21.84 | 1,918,000 | — | — |
| 1992-05-28 | $16.84 | $22.37 | 3,275,600 | — | — |
| 1992-05-27 | $16.81 | $22.33 | 6,747,200 | — | — |
| 1992-05-26 | $17.13 | $22.75 | 7,334,400 | — | — |
| 1992-05-22 | $16.22 | $21.45 | 1,838,400 | — | — |
| 1992-05-21 | $15.59 | $20.62 | 2,794,400 | — | — |
| 1992-05-20 | $15.50 | $20.49 | 1,857,200 | — | — |
| 1992-05-19 | $15.81 | $20.91 | 1,236,000 | — | — |
| 1992-05-18 | $15.84 | $20.95 | 952,800 | — | — |
| 1992-05-15 | $15.59 | $20.62 | 2,015,200 | — | — |
| 1992-05-14 | $15.81 | $20.91 | 2,133,200 | — | — |
| 1992-05-13 | $16.09 | $21.28 | 1,069,200 | — | — |
| 1992-05-12 | $16.38 | $21.65 | 2,352,800 | — | — |
| 1992-05-11 | $16.38 | $21.65 | 1,561,600 | — | — |
| 1992-05-08 | $16.47 | $21.78 | 3,156,400 | — | — |
| 1992-05-07 | $16.28 | $21.53 | 3,087,600 | — | — |
| 1992-05-06 | $16.13 | $21.32 | 3,448,800 | — | — |
| 1992-05-05 | $16.13 | $21.32 | 2,280,800 | — | — |
| 1992-05-04 | $16.00 | $21.16 | 3,623,600 | — | — |
| 1992-05-01 | $16.06 | $21.24 | 2,177,200 | — | — |
| 1992-04-30 | $15.53 | $20.54 | 2,220,400 | — | — |
| 1992-04-29 | $15.38 | $20.33 | 2,336,800 | — | — |
| 1992-04-28 | $15.66 | $20.70 | 3,745,200 | — | — |
| 1992-04-27 | $15.50 | $20.49 | 2,554,400 | — | — |
| 1992-04-24 | $15.44 | $20.41 | 3,346,800 | — | — |
| 1992-04-23 | $14.84 | $19.63 | 2,932,000 | — | — |
| 1992-04-22 | $14.78 | $19.54 | 3,007,600 | — | — |
| 1992-04-21 | $14.78 | $19.54 | 2,409,600 | — | — |
| 1992-04-20 | $14.81 | $19.59 | 1,712,400 | — | — |
| 1992-04-16 | $14.88 | $19.67 | 2,218,400 | — | — |
| 1992-04-15 | $14.81 | $19.59 | 2,541,600 | — | — |
| 1992-04-14 | $14.66 | $19.38 | 2,929,200 | — | — |
| 1992-04-13 | $14.63 | $19.34 | 2,276,800 | — | — |
| 1992-04-10 | $14.31 | $18.92 | 2,293,200 | — | — |
| 1992-04-09 | $14.25 | $18.84 | 2,906,400 | — | — |
| 1992-04-08 | $14.16 | $18.72 | 2,596,400 | — | — |
| 1992-04-07 | $14.09 | $18.64 | 3,742,400 | — | — |
| 1992-04-06 | $14.50 | $19.17 | 7,013,200 | — | — |
| 1992-04-03 | $13.63 | $18.02 | 5,060,800 | — | — |
| 1992-04-02 | $13.53 | $17.89 | 2,454,000 | — | — |
| 1992-04-01 | $13.81 | $18.26 | 1,942,800 | — | — |
| 1992-03-31 | $13.97 | $18.47 | 2,672,000 | — | — |
| 1992-03-30 | $13.63 | $18.02 | 2,026,800 | — | — |
| 1992-03-27 | $13.84 | $18.30 | 1,975,600 | — | — |
| 1992-03-26 | $14.00 | $18.51 | 1,784,400 | — | — |
| 1992-03-25 | $13.84 | $18.30 | 1,628,800 | — | — |
| 1992-03-24 | $14.03 | $18.55 | 2,184,000 | — | — |
| 1992-03-23 | $14.22 | $18.80 | 2,707,200 | — | — |
| 1992-03-20 | $14.09 | $18.64 | 3,269,600 | — | — |
| 1992-03-19 | $14.28 | $18.88 | 2,971,200 | — | — |
| 1992-03-18 | $14.50 | $19.17 | 1,378,400 | — | — |
| 1992-03-17 | $14.41 | $19.05 | 1,837,600 | — | — |
| 1992-03-16 | $14.44 | $19.09 | 1,775,200 | — | — |
| 1992-03-13 | $14.31 | $18.92 | 3,196,000 | — | — |
| 1992-03-12 | $14.25 | $18.84 | 3,420,400 | — | — |
| 1992-03-11 | $13.72 | $18.14 | 5,246,800 | — | — |
| 1992-03-10 | $14.09 | $18.64 | 3,908,400 | — | — |
| 1992-03-09 | $14.50 | $19.17 | 2,222,000 | — | — |
| 1992-03-06 | $14.91 | $19.71 | 1,686,400 | — | — |
| 1992-03-05 | $14.91 | $19.71 | 2,026,000 | — | — |
| 1992-03-04 | $14.94 | $19.75 | 1,494,800 | — | — |
| 1992-03-03 | $15.19 | $20.08 | 1,836,800 | — | — |
| 1992-03-02 | $14.97 | $19.79 | 1,200,000 | — | — |
| 1992-02-28 | $15.00 | $19.83 | 1,347,200 | — | — |
| 1992-02-27 | $14.94 | $19.75 | 1,456,400 | — | — |
| 1992-02-26 | $15.03 | $19.87 | 831,200 | — | — |
| 1992-02-25 | $15.00 | $19.83 | 1,107,200 | — | — |
| 1992-02-24 | $15.03 | $19.78 | 1,410,000 | — | — |
| 1992-02-21 | $15.00 | $19.73 | 2,306,400 | — | — |
| 1992-02-20 | $15.28 | $20.10 | 1,369,600 | — | — |
| 1992-02-19 | $15.06 | $19.82 | 1,716,800 | — | — |
| 1992-02-18 | $14.97 | $19.69 | 3,772,400 | — | — |
| 1992-02-14 | $15.25 | $20.06 | 1,350,400 | — | — |
| 1992-02-13 | $15.25 | $20.06 | 3,220,400 | — | — |
| 1992-02-12 | $15.69 | $20.64 | 2,408,800 | — | — |
| 1992-02-11 | $15.34 | $20.19 | 2,446,400 | — | — |
| 1992-02-10 | $15.00 | $19.73 | 4,166,400 | — | — |
| 1992-02-07 | $14.63 | $19.24 | 3,090,000 | — | — |
| 1992-02-06 | $14.47 | $19.04 | 5,557,600 | — | — |
| 1992-02-05 | $14.50 | $19.08 | 3,499,600 | — | — |
| 1992-02-04 | $15.06 | $19.82 | 2,964,000 | — | — |
| 1992-02-03 | $14.72 | $19.36 | 1,542,400 | — | — |
| 1992-01-31 | $14.88 | $19.57 | 1,725,600 | — | — |
| 1992-01-30 | $14.94 | $19.65 | 2,336,000 | — | — |
| 1992-01-29 | $15.00 | $19.73 | 3,688,000 | — | — |
| 1992-01-28 | $15.47 | $20.35 | 1,808,000 | — | — |
| 1992-01-27 | $15.44 | $20.31 | 1,685,200 | — | — |
| 1992-01-24 | $15.41 | $20.27 | 2,760,000 | — | — |
| 1992-01-23 | $15.66 | $20.60 | 1,856,800 | — | — |
| 1992-01-22 | $15.88 | $20.89 | 2,814,400 | — | — |
| 1992-01-21 | $15.84 | $20.84 | 2,986,000 | — | — |
| 1992-01-20 | $15.69 | $20.64 | 3,861,600 | — | — |
| 1992-01-17 | $15.69 | $20.64 | 3,349,200 | — | — |
| 1992-01-16 | $15.44 | $20.31 | 2,693,600 | — | — |
| 1992-01-15 | $15.31 | $20.15 | 3,032,800 | — | — |
| 1992-01-14 | $15.56 | $20.47 | 2,669,200 | — | — |
| 1992-01-13 | $15.13 | $19.90 | 2,735,600 | — | — |
| 1992-01-10 | $14.97 | $19.69 | 3,554,000 | — | — |
| 1992-01-09 | $14.91 | $19.61 | 3,911,200 | — | — |
| 1992-01-08 | $14.69 | $19.32 | 6,560,000 | — | — |
| 1992-01-07 | $14.69 | $19.32 | 5,613,600 | — | — |
| 1992-01-06 | $15.19 | $19.98 | 2,637,200 | — | — |
| 1992-01-03 | $15.84 | $20.84 | 2,172,400 | — | — |
| 1992-01-02 | $16.06 | $21.13 | 2,492,000 | — | — |