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 | $21.25 | $27.98 | 187,000 | — | — |
| 1992-12-30 | $21.00 | $27.65 | 116,000 | — | — |
| 1992-12-29 | $20.69 | $27.24 | 115,000 | — | — |
| 1992-12-28 | $20.38 | $26.83 | 54,400 | — | — |
| 1992-12-24 | $20.38 | $26.83 | 67,800 | — | — |
| 1992-12-23 | $20.63 | $27.16 | 70,600 | — | — |
| 1992-12-22 | $20.94 | $27.57 | 69,000 | — | — |
| 1992-12-21 | $21.13 | $27.82 | 290,800 | — | — |
| 1992-12-18 | $20.56 | $27.08 | 205,600 | — | — |
| 1992-12-17 | $20.44 | $26.91 | 179,400 | — | — |
| 1992-12-16 | $20.00 | $26.34 | 107,800 | — | — |
| 1992-12-15 | $19.81 | $26.09 | 69,200 | — | — |
| 1992-12-14 | $19.94 | $26.25 | 67,400 | — | — |
| 1992-12-11 | $19.88 | $26.17 | 82,800 | — | — |
| 1992-12-10 | $19.81 | $26.09 | 90,400 | — | — |
| 1992-12-09 | $19.75 | $26.01 | 37,800 | — | — |
| 1992-12-08 | $19.63 | $25.84 | 121,400 | — | — |
| 1992-12-07 | $19.94 | $26.25 | 176,400 | — | — |
| 1992-12-04 | $19.94 | $26.25 | 78,800 | — | — |
| 1992-12-03 | $19.88 | $26.17 | 66,600 | — | — |
| 1992-12-02 | $19.94 | $26.25 | 183,800 | — | — |
| 1992-12-01 | $19.75 | $26.01 | 94,200 | — | — |
| 1992-11-30 | $20.00 | $26.34 | 112,400 | — | — |
| 1992-11-27 | $19.94 | $26.04 | 45,600 | — | — |
| 1992-11-25 | $19.75 | $25.79 | 171,800 | — | — |
| 1992-11-24 | $19.75 | $25.79 | 276,400 | — | — |
| 1992-11-23 | $19.25 | $25.14 | 145,800 | — | — |
| 1992-11-20 | $18.94 | $24.73 | 206,000 | — | — |
| 1992-11-19 | $18.75 | $24.49 | 143,400 | — | — |
| 1992-11-18 | $18.75 | $24.49 | 355,600 | — | — |
| 1992-11-17 | $18.19 | $23.75 | 80,800 | — | — |
| 1992-11-16 | $18.25 | $23.83 | 107,400 | — | — |
| 1992-11-13 | $18.00 | $23.51 | 97,800 | — | — |
| 1992-11-12 | $18.31 | $23.91 | 82,400 | — | — |
| 1992-11-11 | $18.38 | $24.00 | 237,800 | — | — |
| 1992-11-10 | $18.19 | $23.75 | 460,400 | — | — |
| 1992-11-09 | $18.13 | $23.67 | 47,600 | — | — |
| 1992-11-06 | $18.19 | $23.75 | 124,800 | — | — |
| 1992-11-05 | $18.06 | $23.59 | 218,000 | — | — |
| 1992-11-04 | $18.19 | $23.75 | 46,400 | — | — |
| 1992-11-03 | $18.19 | $23.75 | 283,400 | — | — |
| 1992-11-02 | $18.38 | $24.00 | 171,400 | — | — |
| 1992-10-30 | $18.25 | $23.83 | 106,200 | — | — |
| 1992-10-29 | $18.19 | $23.75 | 77,000 | — | — |
| 1992-10-28 | $18.19 | $23.75 | 145,400 | — | — |
| 1992-10-27 | $18.31 | $23.91 | 209,000 | — | — |
| 1992-10-26 | $18.31 | $23.91 | 55,600 | — | — |
| 1992-10-23 | $18.19 | $23.75 | 127,600 | — | — |
| 1992-10-22 | $18.25 | $23.83 | 94,400 | — | — |
| 1992-10-21 | $18.19 | $23.75 | 23,200 | — | — |
| 1992-10-20 | $18.13 | $23.67 | 195,600 | — | — |
| 1992-10-19 | $18.25 | $23.83 | 299,600 | — | — |
| 1992-10-16 | $18.25 | $23.83 | 145,800 | — | — |
| 1992-10-15 | $18.25 | $23.83 | 56,200 | — | — |
| 1992-10-14 | $17.75 | $23.18 | 132,000 | — | — |
| 1992-10-13 | $17.63 | $23.02 | 247,000 | — | — |
| 1992-10-12 | $17.56 | $22.94 | 113,200 | — | — |
| 1992-10-09 | $17.69 | $23.10 | 358,000 | — | — |
| 1992-10-08 | $17.63 | $23.02 | 222,600 | — | — |
| 1992-10-07 | $17.31 | $22.61 | 364,000 | — | — |
| 1992-10-06 | $17.56 | $22.94 | 506,200 | — | — |
| 1992-10-05 | $17.38 | $22.69 | 752,000 | — | — |
| 1992-10-02 | $17.00 | $22.20 | 643,000 | — | — |
| 1992-10-01 | $20.00 | $26.12 | 67,400 | — | — |
| 1992-09-30 | $20.19 | $26.36 | 44,400 | — | — |
| 1992-09-29 | $20.25 | $26.44 | 102,000 | — | — |
| 1992-09-28 | $20.69 | $27.02 | 130,200 | — | — |
| 1992-09-25 | $20.69 | $27.02 | 162,800 | — | — |
| 1992-09-24 | $20.38 | $26.61 | 81,600 | — | — |
| 1992-09-23 | $20.38 | $26.61 | 108,600 | — | — |
| 1992-09-22 | $20.50 | $26.77 | 189,200 | — | — |
| 1992-09-21 | $20.44 | $26.69 | 253,400 | — | — |
| 1992-09-18 | $21.00 | $27.42 | 830,000 | — | — |
| 1992-09-17 | $20.25 | $26.44 | 51,200 | — | — |
| 1992-09-16 | $20.25 | $26.44 | 163,400 | — | — |
| 1992-09-15 | $19.94 | $26.04 | 91,200 | — | — |
| 1992-09-14 | $19.94 | $26.04 | 179,200 | — | — |
| 1992-09-11 | $19.44 | $25.38 | 90,800 | — | — |
| 1992-09-10 | $19.38 | $25.30 | 135,000 | — | — |
| 1992-09-09 | $19.19 | $25.06 | 76,600 | — | — |
| 1992-09-08 | $19.56 | $25.55 | 97,400 | — | — |
| 1992-09-04 | $19.88 | $25.96 | 42,400 | — | — |
| 1992-09-03 | $19.94 | $26.04 | 107,800 | — | — |
| 1992-09-02 | $19.75 | $25.79 | 34,600 | — | — |
| 1992-09-01 | $19.69 | $25.71 | 51,400 | — | — |
| 1992-08-31 | $19.38 | $25.09 | 53,200 | — | — |
| 1992-08-28 | $19.19 | $24.84 | 85,400 | — | — |
| 1992-08-27 | $19.31 | $25.01 | 138,600 | — | — |
| 1992-08-26 | $19.44 | $25.17 | 81,400 | — | — |
| 1992-08-25 | $19.63 | $25.41 | 78,000 | — | — |
| 1992-08-24 | $19.31 | $25.01 | 63,600 | — | — |
| 1992-08-21 | $19.81 | $25.65 | 128,200 | — | — |
| 1992-08-20 | $20.00 | $25.90 | 37,200 | — | — |
| 1992-08-19 | $19.88 | $25.73 | 34,000 | — | — |
| 1992-08-18 | $19.94 | $25.81 | 40,600 | — | — |
| 1992-08-17 | $19.94 | $25.81 | 31,200 | — | — |
| 1992-08-14 | $20.00 | $25.90 | 71,200 | — | — |
| 1992-08-13 | $19.81 | $25.65 | 69,000 | — | — |
| 1992-08-12 | $19.88 | $25.73 | 46,600 | — | — |
| 1992-08-11 | $19.94 | $25.81 | 51,600 | — | — |
| 1992-08-10 | $20.00 | $25.90 | 61,800 | — | — |
| 1992-08-07 | $20.00 | $25.90 | 209,800 | — | — |
| 1992-08-06 | $20.00 | $25.90 | 28,200 | — | — |
| 1992-08-05 | $19.94 | $25.81 | 42,600 | — | — |
| 1992-08-04 | $20.00 | $25.90 | 62,800 | — | — |
| 1992-08-03 | $19.81 | $25.65 | 35,400 | — | — |
| 1992-07-31 | $19.94 | $25.81 | 161,200 | — | — |
| 1992-07-30 | $20.00 | $25.90 | 138,800 | — | — |
| 1992-07-29 | $20.13 | $26.06 | 408,000 | — | — |
| 1992-07-28 | $19.88 | $25.73 | 188,600 | — | — |
| 1992-07-27 | $19.63 | $25.41 | 104,200 | — | — |
| 1992-07-24 | $19.50 | $25.25 | 29,800 | — | — |
| 1992-07-23 | $19.50 | $25.25 | 138,400 | — | — |
| 1992-07-22 | $19.25 | $24.92 | 152,000 | — | — |
| 1992-07-21 | $19.13 | $24.76 | 335,800 | — | — |
| 1992-07-20 | $19.31 | $25.01 | 80,600 | — | — |
| 1992-07-17 | $19.19 | $24.84 | 162,800 | — | — |
| 1992-07-16 | $19.13 | $24.76 | 312,200 | — | — |
| 1992-07-15 | $19.06 | $24.68 | 171,800 | — | — |
| 1992-07-14 | $19.63 | $25.41 | 81,600 | — | — |
| 1992-07-13 | $19.50 | $25.25 | 47,200 | — | — |
| 1992-07-10 | $19.44 | $25.17 | 62,400 | — | — |
| 1992-07-09 | $19.50 | $25.25 | 204,000 | — | — |
| 1992-07-08 | $19.44 | $25.17 | 44,000 | — | — |
| 1992-07-07 | $19.25 | $24.92 | 105,400 | — | — |
| 1992-07-06 | $20.00 | $25.90 | 66,200 | — | — |
| 1992-07-02 | $20.13 | $26.06 | 50,200 | — | — |
| 1992-07-01 | $20.19 | $26.14 | 53,400 | — | — |
| 1992-06-30 | $19.88 | $25.73 | 74,600 | — | — |
| 1992-06-29 | $20.31 | $26.30 | 78,200 | — | — |
| 1992-06-26 | $20.13 | $26.06 | 53,400 | — | — |
| 1992-06-25 | $19.81 | $25.65 | 290,200 | — | — |
| 1992-06-24 | $20.06 | $25.98 | 63,800 | — | — |
| 1992-06-23 | $19.38 | $25.09 | 47,800 | — | — |
| 1992-06-22 | $19.63 | $25.41 | 55,600 | — | — |
| 1992-06-19 | $19.81 | $25.65 | 116,800 | — | — |
| 1992-06-18 | $19.75 | $25.57 | 40,600 | — | — |
| 1992-06-17 | $19.31 | $25.01 | 144,800 | — | — |
| 1992-06-16 | $19.75 | $25.57 | 47,600 | — | — |
| 1992-06-15 | $20.00 | $25.90 | 59,400 | — | — |
| 1992-06-12 | $20.00 | $25.90 | 92,400 | — | — |
| 1992-06-11 | $19.88 | $25.73 | 110,600 | — | — |
| 1992-06-10 | $19.75 | $25.57 | 134,600 | — | — |
| 1992-06-09 | $20.13 | $26.06 | 33,200 | — | — |
| 1992-06-08 | $20.38 | $26.38 | 64,800 | — | — |
| 1992-06-05 | $20.44 | $26.46 | 66,600 | — | — |
| 1992-06-04 | $20.63 | $26.71 | 76,000 | — | — |
| 1992-06-03 | $20.31 | $26.30 | 145,000 | — | — |
| 1992-06-02 | $20.31 | $26.30 | 112,800 | — | — |
| 1992-06-01 | $20.50 | $26.34 | 57,400 | — | — |
| 1992-05-29 | $20.50 | $26.34 | 45,800 | — | — |
| 1992-05-28 | $20.56 | $26.42 | 35,000 | — | — |
| 1992-05-27 | $20.19 | $25.94 | 44,200 | — | — |
| 1992-05-26 | $19.69 | $25.30 | 88,800 | — | — |
| 1992-05-22 | $20.13 | $25.86 | 45,800 | — | — |
| 1992-05-21 | $20.06 | $25.78 | 107,800 | — | — |
| 1992-05-20 | $20.69 | $26.58 | 70,800 | — | — |
| 1992-05-19 | $20.75 | $26.66 | 109,600 | — | — |
| 1992-05-18 | $20.56 | $26.42 | 29,600 | — | — |
| 1992-05-15 | $20.25 | $26.02 | 119,000 | — | — |
| 1992-05-14 | $20.50 | $26.34 | 61,200 | — | — |
| 1992-05-13 | $20.81 | $26.74 | 37,600 | — | — |
| 1992-05-12 | $20.88 | $26.82 | 34,000 | — | — |
| 1992-05-11 | $21.38 | $27.47 | 35,200 | — | — |
| 1992-05-08 | $21.13 | $27.15 | 45,400 | — | — |
| 1992-05-07 | $21.25 | $27.31 | 38,400 | — | — |
| 1992-05-06 | $21.50 | $27.63 | 79,000 | — | — |
| 1992-05-05 | $21.38 | $27.47 | 173,200 | — | — |
| 1992-05-04 | $21.63 | $27.79 | 57,400 | — | — |
| 1992-05-01 | $21.63 | $27.79 | 135,600 | — | — |
| 1992-04-30 | $21.88 | $28.11 | 145,200 | — | — |
| 1992-04-29 | $21.75 | $27.95 | 91,600 | — | — |
| 1992-04-28 | $21.63 | $27.79 | 128,800 | — | — |
| 1992-04-27 | $21.13 | $27.15 | 52,800 | — | — |
| 1992-04-24 | $21.00 | $26.99 | 72,400 | — | — |
| 1992-04-23 | $20.56 | $26.42 | 241,600 | — | — |
| 1992-04-22 | $20.63 | $26.50 | 57,400 | — | — |
| 1992-04-21 | $20.81 | $26.74 | 54,000 | — | — |
| 1992-04-20 | $21.13 | $27.15 | 88,200 | — | — |
| 1992-04-16 | $21.50 | $27.63 | 196,800 | — | — |
| 1992-04-15 | $21.56 | $27.71 | 176,200 | — | — |
| 1992-04-14 | $21.38 | $27.47 | 182,400 | — | — |
| 1992-04-13 | $21.19 | $27.23 | 46,800 | — | — |
| 1992-04-10 | $20.44 | $26.26 | 117,400 | — | — |
| 1992-04-09 | $19.94 | $25.62 | 163,400 | — | — |
| 1992-04-08 | $19.81 | $25.46 | 209,400 | — | — |
| 1992-04-07 | $20.38 | $26.18 | 97,000 | — | — |
| 1992-04-06 | $20.81 | $26.74 | 182,600 | — | — |
| 1992-04-03 | $20.69 | $26.58 | 407,800 | — | — |
| 1992-04-02 | $21.94 | $28.19 | 150,400 | — | — |
| 1992-04-01 | $22.69 | $29.15 | 98,400 | — | — |
| 1992-03-31 | $22.69 | $29.15 | 80,600 | — | — |
| 1992-03-30 | $22.44 | $28.83 | 77,600 | — | — |
| 1992-03-27 | $22.25 | $28.59 | 95,200 | — | — |
| 1992-03-26 | $22.31 | $28.67 | 68,200 | — | — |
| 1992-03-25 | $22.25 | $28.59 | 177,000 | — | — |
| 1992-03-24 | $23.06 | $29.64 | 436,600 | — | — |
| 1992-03-23 | $23.13 | $29.72 | 64,800 | — | — |
| 1992-03-20 | $23.06 | $29.64 | 115,600 | — | — |
| 1992-03-19 | $23.31 | $29.96 | 60,800 | — | — |
| 1992-03-18 | $23.25 | $29.88 | 35,800 | — | — |
| 1992-03-17 | $23.25 | $29.88 | 83,400 | — | — |
| 1992-03-16 | $22.94 | $29.47 | 37,200 | — | — |
| 1992-03-13 | $22.88 | $29.39 | 44,400 | — | — |
| 1992-03-12 | $22.94 | $29.47 | 219,000 | — | — |
| 1992-03-11 | $22.75 | $29.23 | 159,400 | — | — |
| 1992-03-10 | $23.06 | $29.64 | 73,800 | — | — |
| 1992-03-09 | $23.50 | $30.00 | 62,600 | — | — |
| 1992-03-06 | $23.25 | $29.68 | 123,400 | — | — |
| 1992-03-05 | $23.38 | $29.84 | 229,800 | — | — |
| 1992-03-04 | $23.13 | $29.52 | 135,600 | — | — |
| 1992-03-03 | $23.50 | $30.00 | 380,400 | — | — |
| 1992-03-02 | $23.81 | $30.40 | 187,400 | — | — |
| 1992-02-28 | $23.69 | $30.24 | 256,400 | — | — |
| 1992-02-27 | $23.25 | $29.68 | 203,400 | — | — |
| 1992-02-26 | $23.38 | $29.84 | 277,200 | — | — |
| 1992-02-25 | $22.94 | $29.28 | 310,000 | — | — |
| 1992-02-24 | $23.31 | $29.76 | 309,600 | — | — |
| 1992-02-21 | $23.56 | $30.08 | 251,000 | — | — |
| 1992-02-20 | $23.88 | $30.48 | 225,000 | — | — |
| 1992-02-19 | $23.44 | $29.92 | 172,400 | — | — |
| 1992-02-18 | $22.75 | $29.04 | 161,400 | — | — |
| 1992-02-14 | $23.00 | $29.36 | 52,600 | — | — |
| 1992-02-13 | $23.13 | $29.52 | 185,200 | — | — |
| 1992-02-12 | $22.75 | $29.04 | 211,000 | — | — |
| 1992-02-11 | $22.13 | $28.24 | 121,000 | — | — |
| 1992-02-10 | $21.69 | $27.68 | 78,200 | — | — |
| 1992-02-07 | $21.69 | $27.68 | 205,800 | — | — |
| 1992-02-06 | $21.94 | $28.00 | 108,600 | — | — |
| 1992-02-05 | $21.63 | $27.60 | 100,000 | — | — |
| 1992-02-04 | $21.69 | $27.68 | 158,600 | — | — |
| 1992-02-03 | $21.44 | $27.37 | 89,000 | — | — |
| 1992-01-31 | $21.75 | $27.76 | 65,400 | — | — |
| 1992-01-30 | $22.25 | $28.40 | 116,400 | — | — |
| 1992-01-29 | $22.19 | $28.32 | 108,200 | — | — |
| 1992-01-28 | $22.13 | $28.24 | 118,000 | — | — |
| 1992-01-27 | $22.25 | $28.40 | 104,000 | — | — |
| 1992-01-24 | $21.88 | $27.92 | 79,800 | — | — |
| 1992-01-23 | $22.38 | $28.56 | 164,000 | — | — |
| 1992-01-22 | $22.25 | $28.40 | 113,800 | — | — |
| 1992-01-21 | $22.00 | $28.08 | 207,200 | — | — |
| 1992-01-20 | $22.19 | $28.32 | 255,400 | — | — |
| 1992-01-17 | $21.88 | $27.92 | 171,600 | — | — |
| 1992-01-16 | $22.06 | $28.16 | 438,200 | — | — |
| 1992-01-15 | $20.88 | $26.65 | 169,000 | — | — |
| 1992-01-14 | $21.13 | $26.97 | 82,400 | — | — |
| 1992-01-13 | $21.00 | $26.81 | 98,600 | — | — |
| 1992-01-10 | $21.31 | $27.21 | 203,400 | — | — |
| 1992-01-09 | $21.63 | $27.60 | 331,000 | — | — |
| 1992-01-08 | $20.69 | $26.41 | 177,000 | — | — |
| 1992-01-07 | $20.25 | $25.85 | 113,200 | — | — |
| 1992-01-06 | $20.31 | $25.93 | 87,800 | — | — |
| 1992-01-03 | $20.56 | $26.25 | 110,200 | — | — |
| 1992-01-02 | $20.44 | $26.09 | 150,600 | — | — |