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 | $33.00 | $45.47 | 157,313 | — | — |
| 1992-12-30 | $33.33 | $45.93 | 212,138 | — | — |
| 1992-12-29 | $32.67 | $45.01 | 177,038 | — | — |
| 1992-12-28 | $32.33 | $44.55 | 103,500 | — | — |
| 1992-12-24 | $32.33 | $44.55 | 118,350 | — | — |
| 1992-12-23 | $31.67 | $43.64 | 225,225 | — | — |
| 1992-12-22 | $33.33 | $45.93 | 110,400 | — | — |
| 1992-12-21 | $33.00 | $45.47 | 251,888 | — | — |
| 1992-12-18 | $33.67 | $46.39 | 157,238 | — | — |
| 1992-12-17 | $33.00 | $45.47 | 97,313 | — | — |
| 1992-12-16 | $32.67 | $45.01 | 67,350 | — | — |
| 1992-12-15 | $33.00 | $45.47 | 178,125 | — | — |
| 1992-12-14 | $33.33 | $45.93 | 212,213 | — | — |
| 1992-12-11 | $32.00 | $44.10 | 101,138 | — | — |
| 1992-12-10 | $32.00 | $44.10 | 250,238 | — | — |
| 1992-12-09 | $33.33 | $45.93 | 405,600 | — | — |
| 1992-12-08 | $32.00 | $44.10 | 623,738 | — | — |
| 1992-12-07 | $34.00 | $46.85 | 528,600 | — | — |
| 1992-12-04 | $34.00 | $46.85 | 471,225 | — | — |
| 1992-12-03 | $35.00 | $48.23 | 182,775 | — | — |
| 1992-12-02 | $34.67 | $47.77 | 173,363 | — | — |
| 1992-12-01 | $35.00 | $48.23 | 246,713 | — | — |
| 1992-11-30 | $34.00 | $46.85 | 317,175 | — | — |
| 1992-11-27 | $33.00 | $45.47 | 32,513 | — | — |
| 1992-11-25 | $33.33 | $45.93 | 176,550 | — | — |
| 1992-11-24 | $33.00 | $45.47 | 141,713 | — | — |
| 1992-11-23 | $32.67 | $45.01 | 57,375 | — | — |
| 1992-11-20 | $32.33 | $44.55 | 117,075 | — | — |
| 1992-11-19 | $31.67 | $43.64 | 168,000 | — | — |
| 1992-11-18 | $33.00 | $45.47 | 121,463 | — | — |
| 1992-11-17 | $33.33 | $45.93 | 162,788 | — | — |
| 1992-11-16 | $34.00 | $46.85 | 117,600 | — | — |
| 1992-11-13 | $33.67 | $46.39 | 185,363 | — | — |
| 1992-11-12 | $34.33 | $47.31 | 206,175 | — | — |
| 1992-11-11 | $34.67 | $47.77 | 420,375 | — | — |
| 1992-11-10 | $33.00 | $45.47 | 207,488 | — | — |
| 1992-11-09 | $33.00 | $45.47 | 222,713 | — | — |
| 1992-11-06 | $31.00 | $42.72 | 84,600 | — | — |
| 1992-11-05 | $31.33 | $42.74 | 98,363 | — | — |
| 1992-11-04 | $31.00 | $42.28 | 139,200 | — | — |
| 1992-11-03 | $31.33 | $42.74 | 113,438 | — | — |
| 1992-11-02 | $30.67 | $41.83 | 97,763 | — | — |
| 1992-10-30 | $30.00 | $40.92 | 217,500 | — | — |
| 1992-10-29 | $30.33 | $41.37 | 149,363 | — | — |
| 1992-10-28 | $28.67 | $39.10 | 75,263 | — | — |
| 1992-10-27 | $28.00 | $38.19 | 109,388 | — | — |
| 1992-10-26 | $28.00 | $38.19 | 100,725 | — | — |
| 1992-10-23 | $29.00 | $39.55 | 91,425 | — | — |
| 1992-10-22 | $29.00 | $39.55 | 111,225 | — | — |
| 1992-10-21 | $29.33 | $40.01 | 250,050 | — | — |
| 1992-10-20 | $27.67 | $37.73 | 229,800 | — | — |
| 1992-10-19 | $28.00 | $38.19 | 223,125 | — | — |
| 1992-10-16 | $26.33 | $35.92 | 215,400 | — | — |
| 1992-10-15 | $26.33 | $35.92 | 93,375 | — | — |
| 1992-10-14 | $26.67 | $36.37 | 461,325 | — | — |
| 1992-10-13 | $27.67 | $37.73 | 304,050 | — | — |
| 1992-10-12 | $28.33 | $38.64 | 78,188 | — | — |
| 1992-10-09 | $27.33 | $37.28 | 151,725 | — | — |
| 1992-10-08 | $28.33 | $38.64 | 105,488 | — | — |
| 1992-10-07 | $27.67 | $37.73 | 237,075 | — | — |
| 1992-10-06 | $27.67 | $37.73 | 184,463 | — | — |
| 1992-10-05 | $27.00 | $36.83 | 358,538 | — | — |
| 1992-10-02 | $28.00 | $38.19 | 419,925 | — | — |
| 1992-10-01 | $29.33 | $40.01 | 297,825 | — | — |
| 1992-09-30 | $30.00 | $40.92 | 182,100 | — | — |
| 1992-09-29 | $30.33 | $41.37 | 183,450 | — | — |
| 1992-09-28 | $30.00 | $40.92 | 176,850 | — | — |
| 1992-09-25 | $30.67 | $41.83 | 247,425 | — | — |
| 1992-09-24 | $31.33 | $42.74 | 109,013 | — | — |
| 1992-09-23 | $30.67 | $41.83 | 186,375 | — | — |
| 1992-09-22 | $31.00 | $42.28 | 440,625 | — | — |
| 1992-09-21 | $31.33 | $42.74 | 298,313 | — | — |
| 1992-09-18 | $31.67 | $43.19 | 649,913 | — | — |
| 1992-09-17 | $32.33 | $44.10 | 350,175 | — | — |
| 1992-09-16 | $34.00 | $46.37 | 166,163 | — | — |
| 1992-09-15 | $34.67 | $47.28 | 404,663 | — | — |
| 1992-09-14 | $36.00 | $49.10 | 408,713 | — | — |
| 1992-09-11 | $37.00 | $50.46 | 120,525 | — | — |
| 1992-09-10 | $37.00 | $50.46 | 163,313 | — | — |
| 1992-09-09 | $36.67 | $50.01 | 128,175 | — | — |
| 1992-09-08 | $36.67 | $50.01 | 51,375 | — | — |
| 1992-09-04 | $37.00 | $50.46 | 97,463 | — | — |
| 1992-09-03 | $37.67 | $51.37 | 179,213 | — | — |
| 1992-09-02 | $37.67 | $51.37 | 148,425 | — | — |
| 1992-09-01 | $37.33 | $50.92 | 232,575 | — | — |
| 1992-08-31 | $37.33 | $50.92 | 93,188 | — | — |
| 1992-08-28 | $38.00 | $51.83 | 70,538 | — | — |
| 1992-08-27 | $38.33 | $52.28 | 94,125 | — | — |
| 1992-08-26 | $38.33 | $52.28 | 121,575 | — | — |
| 1992-08-25 | $38.67 | $52.74 | 147,975 | — | — |
| 1992-08-24 | $37.67 | $51.37 | 150,075 | — | — |
| 1992-08-21 | $39.00 | $53.19 | 124,725 | — | — |
| 1992-08-20 | $38.67 | $52.74 | 160,050 | — | — |
| 1992-08-19 | $38.67 | $52.74 | 112,725 | — | — |
| 1992-08-18 | $39.33 | $53.65 | 142,050 | — | — |
| 1992-08-17 | $39.00 | $53.19 | 113,738 | — | — |
| 1992-08-14 | $39.00 | $53.19 | 164,175 | — | — |
| 1992-08-13 | $39.33 | $53.65 | 161,025 | — | — |
| 1992-08-12 | $38.67 | $52.74 | 165,450 | — | — |
| 1992-08-11 | $38.67 | $52.74 | 271,275 | — | — |
| 1992-08-10 | $38.33 | $52.28 | 127,125 | — | — |
| 1992-08-07 | $37.67 | $50.94 | 266,625 | — | — |
| 1992-08-06 | $38.67 | $52.29 | 314,625 | — | — |
| 1992-08-05 | $38.33 | $51.84 | 203,063 | — | — |
| 1992-08-04 | $37.67 | $50.94 | 331,238 | — | — |
| 1992-08-03 | $38.67 | $52.29 | 291,188 | — | — |
| 1992-07-31 | $39.33 | $53.19 | 1,050,338 | — | — |
| 1992-07-30 | $43.33 | $58.60 | 121,613 | — | — |
| 1992-07-29 | $43.67 | $59.05 | 651,038 | — | — |
| 1992-07-28 | $42.33 | $57.25 | 155,475 | — | — |
| 1992-07-27 | $42.00 | $56.80 | 214,200 | — | — |
| 1992-07-24 | $41.00 | $55.45 | 54,300 | — | — |
| 1992-07-23 | $41.33 | $55.90 | 71,738 | — | — |
| 1992-07-22 | $41.00 | $55.45 | 78,338 | — | — |
| 1992-07-21 | $41.00 | $55.45 | 33,488 | — | — |
| 1992-07-20 | $40.67 | $54.99 | 139,650 | — | — |
| 1992-07-17 | $40.67 | $54.99 | 147,038 | — | — |
| 1992-07-16 | $42.33 | $57.25 | 71,025 | — | — |
| 1992-07-15 | $41.33 | $55.90 | 85,988 | — | — |
| 1992-07-14 | $40.67 | $54.99 | 209,888 | — | — |
| 1992-07-13 | $41.33 | $55.90 | 74,175 | — | — |
| 1992-07-10 | $40.67 | $54.99 | 80,738 | — | — |
| 1992-07-09 | $41.00 | $55.45 | 217,350 | — | — |
| 1992-07-08 | $40.67 | $54.99 | 190,913 | — | — |
| 1992-07-07 | $38.00 | $51.39 | 111,600 | — | — |
| 1992-07-06 | $39.67 | $53.64 | 43,425 | — | — |
| 1992-07-02 | $39.67 | $53.64 | 92,513 | — | — |
| 1992-07-01 | $38.33 | $51.84 | 135,188 | — | — |
| 1992-06-30 | $38.33 | $51.84 | 91,538 | — | — |
| 1992-06-29 | $38.67 | $52.29 | 106,388 | — | — |
| 1992-06-26 | $38.00 | $51.39 | 80,588 | — | — |
| 1992-06-25 | $38.33 | $51.84 | 68,700 | — | — |
| 1992-06-24 | $38.33 | $51.84 | 52,688 | — | — |
| 1992-06-23 | $38.33 | $51.84 | 48,150 | — | — |
| 1992-06-22 | $38.00 | $51.39 | 73,013 | — | — |
| 1992-06-19 | $37.67 | $50.94 | 137,100 | — | — |
| 1992-06-18 | $37.33 | $50.49 | 123,338 | — | — |
| 1992-06-17 | $37.33 | $50.49 | 170,588 | — | — |
| 1992-06-16 | $38.00 | $51.39 | 95,363 | — | — |
| 1992-06-15 | $38.67 | $52.29 | 65,700 | — | — |
| 1992-06-12 | $38.00 | $51.39 | 35,513 | — | — |
| 1992-06-11 | $38.00 | $51.39 | 234,450 | — | — |
| 1992-06-10 | $38.00 | $51.39 | 140,775 | — | — |
| 1992-06-09 | $38.33 | $51.84 | 199,763 | — | — |
| 1992-06-08 | $38.67 | $52.29 | 126,075 | — | — |
| 1992-06-05 | $38.33 | $51.84 | 189,225 | — | — |
| 1992-06-04 | $38.33 | $51.84 | 187,875 | — | — |
| 1992-06-03 | $38.67 | $52.29 | 146,963 | — | — |
| 1992-06-02 | $37.67 | $50.94 | 183,150 | — | — |
| 1992-06-01 | $37.67 | $50.94 | 192,638 | — | — |
| 1992-05-29 | $38.33 | $51.84 | 156,075 | — | — |
| 1992-05-28 | $38.67 | $52.29 | 130,275 | — | — |
| 1992-05-27 | $38.00 | $51.39 | 140,250 | — | — |
| 1992-05-26 | $38.00 | $51.39 | 132,938 | — | — |
| 1992-05-22 | $38.33 | $51.84 | 92,250 | — | — |
| 1992-05-21 | $38.00 | $51.39 | 230,363 | — | — |
| 1992-05-20 | $38.33 | $51.84 | 246,300 | — | — |
| 1992-05-19 | $39.00 | $52.74 | 231,900 | — | — |
| 1992-05-18 | $39.67 | $53.64 | 235,688 | — | — |
| 1992-05-15 | $38.67 | $52.29 | 126,638 | — | — |
| 1992-05-14 | $39.00 | $52.74 | 122,250 | — | — |
| 1992-05-13 | $40.33 | $54.54 | 118,275 | — | — |
| 1992-05-12 | $40.33 | $54.54 | 147,375 | — | — |
| 1992-05-11 | $41.33 | $55.90 | 116,288 | — | — |
| 1992-05-08 | $41.33 | $55.48 | 111,900 | — | — |
| 1992-05-07 | $40.67 | $54.59 | 206,775 | — | — |
| 1992-05-06 | $40.67 | $54.59 | 181,275 | — | — |
| 1992-05-05 | $42.00 | $56.38 | 227,363 | — | — |
| 1992-05-04 | $41.33 | $55.48 | 99,300 | — | — |
| 1992-05-01 | $41.67 | $55.93 | 139,125 | — | — |
| 1992-04-30 | $41.67 | $55.93 | 304,425 | — | — |
| 1992-04-29 | $41.00 | $55.03 | 294,713 | — | — |
| 1992-04-28 | $40.67 | $54.59 | 211,313 | — | — |
| 1992-04-27 | $40.00 | $53.69 | 293,850 | — | — |
| 1992-04-24 | $39.67 | $53.24 | 467,100 | — | — |
| 1992-04-23 | $38.67 | $51.90 | 530,888 | — | — |
| 1992-04-22 | $38.00 | $51.01 | 229,388 | — | — |
| 1992-04-21 | $36.67 | $49.22 | 104,438 | — | — |
| 1992-04-20 | $37.00 | $49.66 | 168,713 | — | — |
| 1992-04-16 | $37.00 | $49.66 | 300,188 | — | — |
| 1992-04-15 | $37.00 | $49.66 | 296,663 | — | — |
| 1992-04-14 | $37.67 | $50.56 | 349,388 | — | — |
| 1992-04-13 | $35.67 | $47.88 | 291,300 | — | — |
| 1992-04-10 | $34.67 | $46.53 | 274,613 | — | — |
| 1992-04-09 | $35.33 | $47.43 | 555,675 | — | — |
| 1992-04-08 | $34.00 | $45.64 | 469,238 | — | — |
| 1992-04-07 | $34.00 | $45.64 | 437,925 | — | — |
| 1992-04-06 | $34.33 | $46.09 | 241,688 | — | — |
| 1992-04-03 | $34.00 | $45.64 | 341,325 | — | — |
| 1992-04-02 | $34.00 | $45.64 | 402,600 | — | — |
| 1992-04-01 | $35.00 | $46.98 | 554,813 | — | — |
| 1992-03-31 | $35.67 | $47.88 | 305,775 | — | — |
| 1992-03-30 | $35.33 | $47.43 | 180,525 | — | — |
| 1992-03-27 | $36.00 | $48.32 | 240,263 | — | — |
| 1992-03-26 | $36.33 | $48.77 | 461,438 | — | — |
| 1992-03-25 | $37.33 | $50.11 | 503,400 | — | — |
| 1992-03-24 | $37.33 | $50.11 | 339,638 | — | — |
| 1992-03-23 | $37.67 | $50.56 | 547,088 | — | — |
| 1992-03-20 | $37.67 | $50.56 | 436,688 | — | — |
| 1992-03-19 | $38.00 | $51.01 | 232,388 | — | — |
| 1992-03-18 | $38.33 | $51.45 | 210,263 | — | — |
| 1992-03-17 | $38.33 | $51.45 | 156,263 | — | — |
| 1992-03-16 | $39.00 | $52.35 | 259,988 | — | — |
| 1992-03-13 | $39.33 | $52.80 | 179,175 | — | — |
| 1992-03-12 | $39.00 | $52.35 | 347,700 | — | — |
| 1992-03-11 | $40.00 | $53.69 | 232,575 | — | — |
| 1992-03-10 | $40.67 | $54.59 | 525,413 | — | — |
| 1992-03-09 | $40.33 | $54.14 | 388,163 | — | — |
| 1992-03-06 | $40.33 | $54.14 | 418,125 | — | — |
| 1992-03-05 | $40.67 | $54.59 | 1,021,988 | — | — |
| 1992-03-04 | $38.67 | $51.90 | 526,538 | — | — |
| 1992-03-03 | $39.67 | $53.24 | 531,413 | — | — |
| 1992-03-02 | $38.33 | $51.45 | 619,013 | — | — |
| 1992-02-28 | $39.00 | $52.35 | 1,044,863 | — | — |
| 1992-02-27 | $42.33 | $56.82 | 247,388 | — | — |
| 1992-02-26 | $43.67 | $58.61 | 913,238 | — | — |
| 1992-02-25 | $40.67 | $54.59 | 486,825 | — | — |
| 1992-02-24 | $39.67 | $53.24 | 180,600 | — | — |
| 1992-02-21 | $40.00 | $53.69 | 193,088 | — | — |
| 1992-02-20 | $40.33 | $54.14 | 235,425 | — | — |
| 1992-02-19 | $40.00 | $53.69 | 212,325 | — | — |
| 1992-02-18 | $38.67 | $51.90 | 752,813 | — | — |
| 1992-02-14 | $41.00 | $55.03 | 227,400 | — | — |
| 1992-02-13 | $40.33 | $54.14 | 270,788 | — | — |
| 1992-02-12 | $41.33 | $55.48 | 857,175 | — | — |
| 1992-02-11 | $43.00 | $57.72 | 311,513 | — | — |
| 1992-02-10 | $43.33 | $58.17 | 184,575 | — | — |
| 1992-02-07 | $43.67 | $58.20 | 305,700 | — | — |
| 1992-02-06 | $44.67 | $59.53 | 388,200 | — | — |
| 1992-02-05 | $44.67 | $59.53 | 181,913 | — | — |
| 1992-02-04 | $44.67 | $59.53 | 213,263 | — | — |
| 1992-02-03 | $44.67 | $59.53 | 221,963 | — | — |
| 1992-01-31 | $42.33 | $56.42 | 241,688 | — | — |
| 1992-01-30 | $43.33 | $57.76 | 225,263 | — | — |
| 1992-01-29 | $42.67 | $56.87 | 277,350 | — | — |
| 1992-01-28 | $44.33 | $59.09 | 153,750 | — | — |
| 1992-01-27 | $43.67 | $58.20 | 399,938 | — | — |
| 1992-01-24 | $43.00 | $57.31 | 962,813 | — | — |
| 1992-01-23 | $43.00 | $57.31 | 342,975 | — | — |
| 1992-01-22 | $43.33 | $57.76 | 251,175 | — | — |
| 1992-01-21 | $42.33 | $56.42 | 424,088 | — | — |
| 1992-01-20 | $43.67 | $58.20 | 213,113 | — | — |
| 1992-01-17 | $42.00 | $55.98 | 511,538 | — | — |
| 1992-01-16 | $43.67 | $58.20 | 678,450 | — | — |
| 1992-01-15 | $46.00 | $61.31 | 753,038 | — | — |
| 1992-01-14 | $46.33 | $61.76 | 219,600 | — | — |
| 1992-01-13 | $45.00 | $59.98 | 265,238 | — | — |
| 1992-01-10 | $44.33 | $59.09 | 229,688 | — | — |
| 1992-01-09 | $42.67 | $56.87 | 348,638 | — | — |
| 1992-01-08 | $45.33 | $60.42 | 469,125 | — | — |
| 1992-01-07 | $46.33 | $61.76 | 562,350 | — | — |
| 1992-01-06 | $45.67 | $60.87 | 455,925 | — | — |
| 1992-01-03 | $42.67 | $56.87 | 184,950 | — | — |
| 1992-01-02 | $43.33 | $57.76 | 267,375 | — | — |