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
- 1986-11-06 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 | $26.50 | $29.32 | 71,400 | — | — |
| 1992-12-30 | $26.50 | $29.32 | 174,800 | — | — |
| 1992-12-29 | $26.63 | $29.46 | 237,200 | — | — |
| 1992-12-28 | $26.13 | $28.91 | 82,800 | — | — |
| 1992-12-24 | $26.13 | $28.91 | 24,400 | — | — |
| 1992-12-23 | $26.13 | $28.91 | 75,600 | — | — |
| 1992-12-22 | $26.19 | $28.98 | 437,000 | — | — |
| 1992-12-21 | $26.38 | $29.19 | 186,600 | — | — |
| 1992-12-18 | $26.50 | $29.32 | 269,200 | — | — |
| 1992-12-17 | $26.56 | $29.39 | 219,800 | — | — |
| 1992-12-16 | $26.69 | $29.53 | 238,200 | — | — |
| 1992-12-15 | $26.56 | $29.39 | 158,200 | — | — |
| 1992-12-14 | $26.44 | $29.25 | 189,000 | — | — |
| 1992-12-11 | $26.69 | $29.53 | 59,800 | — | — |
| 1992-12-10 | $26.88 | $29.74 | 400,600 | — | — |
| 1992-12-09 | $26.63 | $29.46 | 429,800 | — | — |
| 1992-12-08 | $27.00 | $29.88 | 757,400 | — | — |
| 1992-12-07 | $26.56 | $29.39 | 469,800 | — | — |
| 1992-12-04 | $26.25 | $29.05 | 1,251,000 | — | — |
| 1992-12-03 | $25.56 | $28.29 | 228,200 | — | — |
| 1992-12-02 | $25.38 | $28.08 | 207,600 | — | — |
| 1992-12-01 | $25.38 | $28.08 | 147,400 | — | — |
| 1992-11-30 | $25.31 | $28.01 | 284,000 | — | — |
| 1992-11-27 | $25.31 | $28.01 | 128,600 | — | — |
| 1992-11-25 | $24.88 | $27.53 | 496,400 | — | — |
| 1992-11-24 | $24.31 | $26.90 | 253,000 | — | — |
| 1992-11-23 | $24.50 | $27.11 | 218,400 | — | — |
| 1992-11-20 | $24.94 | $27.59 | 284,600 | — | — |
| 1992-11-19 | $24.75 | $27.39 | 306,600 | — | — |
| 1992-11-18 | $24.44 | $27.04 | 144,600 | — | — |
| 1992-11-17 | $23.81 | $26.35 | 333,400 | — | — |
| 1992-11-16 | $24.25 | $26.83 | 196,600 | — | — |
| 1992-11-13 | $24.63 | $27.25 | 50,800 | — | — |
| 1992-11-12 | $24.63 | $27.25 | 191,400 | — | — |
| 1992-11-11 | $24.63 | $27.25 | 149,400 | — | — |
| 1992-11-10 | $24.63 | $27.25 | 249,600 | — | — |
| 1992-11-09 | $24.31 | $26.90 | 259,000 | — | — |
| 1992-11-06 | $24.00 | $26.56 | 364,400 | — | — |
| 1992-11-05 | $23.75 | $26.28 | 317,000 | — | — |
| 1992-11-04 | $23.31 | $25.80 | 388,200 | — | — |
| 1992-11-03 | $23.50 | $26.00 | 183,800 | — | — |
| 1992-11-02 | $23.13 | $25.59 | 199,000 | — | — |
| 1992-10-30 | $22.75 | $25.17 | 215,000 | — | — |
| 1992-10-29 | $23.25 | $25.73 | 141,600 | — | — |
| 1992-10-28 | $23.38 | $25.87 | 90,400 | — | — |
| 1992-10-27 | $23.00 | $25.45 | 298,600 | — | — |
| 1992-10-26 | $22.88 | $25.31 | 267,600 | — | — |
| 1992-10-23 | $22.56 | $24.97 | 267,000 | — | — |
| 1992-10-22 | $22.31 | $24.69 | 408,600 | — | — |
| 1992-10-21 | $22.44 | $24.83 | 46,000 | — | — |
| 1992-10-20 | $22.00 | $24.34 | 67,800 | — | — |
| 1992-10-19 | $22.06 | $24.37 | 322,000 | — | — |
| 1992-10-16 | $22.25 | $24.57 | 182,800 | — | — |
| 1992-10-15 | $22.56 | $24.92 | 219,200 | — | — |
| 1992-10-14 | $22.31 | $24.64 | 122,800 | — | — |
| 1992-10-13 | $22.06 | $24.37 | 1,038,600 | — | — |
| 1992-10-12 | $22.25 | $24.57 | 50,600 | — | — |
| 1992-10-09 | $22.25 | $24.57 | 100,600 | — | — |
| 1992-10-08 | $22.19 | $24.51 | 367,600 | — | — |
| 1992-10-07 | $21.88 | $24.16 | 174,000 | — | — |
| 1992-10-06 | $21.88 | $24.16 | 298,800 | — | — |
| 1992-10-05 | $21.06 | $23.26 | 251,200 | — | — |
| 1992-10-02 | $21.25 | $23.47 | 130,400 | — | — |
| 1992-10-01 | $21.44 | $23.68 | 186,000 | — | — |
| 1992-09-30 | $21.38 | $23.61 | 361,200 | — | — |
| 1992-09-29 | $20.88 | $23.06 | 393,600 | — | — |
| 1992-09-28 | $20.19 | $22.30 | 207,000 | — | — |
| 1992-09-25 | $20.44 | $22.57 | 119,400 | — | — |
| 1992-09-24 | $21.19 | $23.40 | 309,000 | — | — |
| 1992-09-23 | $20.50 | $22.64 | 1,565,600 | — | — |
| 1992-09-22 | $21.19 | $23.40 | 230,600 | — | — |
| 1992-09-21 | $21.25 | $23.47 | 230,400 | — | — |
| 1992-09-18 | $21.25 | $23.47 | 162,200 | — | — |
| 1992-09-17 | $20.88 | $23.06 | 216,000 | — | — |
| 1992-09-16 | $21.13 | $23.33 | 247,600 | — | — |
| 1992-09-15 | $20.44 | $22.57 | 213,800 | — | — |
| 1992-09-14 | $21.00 | $23.19 | 267,800 | — | — |
| 1992-09-11 | $20.63 | $22.78 | 143,000 | — | — |
| 1992-09-10 | $20.81 | $22.99 | 299,400 | — | — |
| 1992-09-09 | $20.88 | $23.06 | 158,400 | — | — |
| 1992-09-08 | $21.00 | $23.19 | 145,800 | — | — |
| 1992-09-04 | $21.06 | $23.26 | 140,200 | — | — |
| 1992-09-03 | $21.00 | $23.19 | 174,000 | — | — |
| 1992-09-02 | $21.19 | $23.40 | 170,400 | — | — |
| 1992-09-01 | $21.19 | $23.40 | 78,400 | — | — |
| 1992-08-31 | $21.13 | $23.33 | 212,000 | — | — |
| 1992-08-28 | $21.63 | $23.88 | 210,200 | — | — |
| 1992-08-27 | $21.56 | $23.82 | 117,800 | — | — |
| 1992-08-26 | $21.31 | $23.54 | 97,600 | — | — |
| 1992-08-25 | $21.00 | $23.19 | 143,800 | — | — |
| 1992-08-24 | $21.31 | $23.54 | 130,200 | — | — |
| 1992-08-21 | $21.81 | $24.09 | 121,000 | — | — |
| 1992-08-20 | $22.19 | $24.51 | 92,600 | — | — |
| 1992-08-19 | $22.38 | $24.71 | 123,400 | — | — |
| 1992-08-18 | $22.13 | $24.44 | 144,800 | — | — |
| 1992-08-17 | $22.25 | $24.57 | 163,400 | — | — |
| 1992-08-14 | $22.06 | $24.37 | 282,200 | — | — |
| 1992-08-13 | $22.06 | $24.37 | 78,600 | — | — |
| 1992-08-12 | $22.25 | $24.57 | 117,000 | — | — |
| 1992-08-11 | $22.25 | $24.57 | 89,400 | — | — |
| 1992-08-10 | $22.38 | $24.71 | 90,200 | — | — |
| 1992-08-07 | $22.44 | $24.78 | 72,200 | — | — |
| 1992-08-06 | $22.38 | $24.71 | 95,800 | — | — |
| 1992-08-05 | $22.38 | $24.71 | 160,000 | — | — |
| 1992-08-04 | $22.31 | $24.64 | 376,000 | — | — |
| 1992-08-03 | $22.06 | $24.37 | 181,000 | — | — |
| 1992-07-31 | $22.19 | $24.51 | 159,400 | — | — |
| 1992-07-30 | $21.81 | $24.09 | 359,000 | — | — |
| 1992-07-29 | $21.63 | $23.88 | 553,200 | — | — |
| 1992-07-28 | $21.25 | $23.47 | 378,800 | — | — |
| 1992-07-27 | $21.44 | $23.68 | 437,400 | — | — |
| 1992-07-24 | $20.94 | $23.12 | 85,200 | — | — |
| 1992-07-23 | $21.13 | $23.33 | 224,400 | — | — |
| 1992-07-22 | $21.13 | $23.33 | 156,600 | — | — |
| 1992-07-21 | $21.06 | $23.26 | 88,800 | — | — |
| 1992-07-20 | $20.75 | $22.83 | 223,400 | — | — |
| 1992-07-17 | $20.75 | $22.83 | 287,000 | — | — |
| 1992-07-16 | $21.38 | $23.51 | 133,800 | — | — |
| 1992-07-15 | $21.13 | $23.24 | 434,400 | — | — |
| 1992-07-14 | $20.63 | $22.69 | 169,400 | — | — |
| 1992-07-13 | $20.44 | $22.48 | 239,200 | — | — |
| 1992-07-10 | $20.56 | $22.62 | 195,000 | — | — |
| 1992-07-09 | $20.81 | $22.90 | 364,000 | — | — |
| 1992-07-08 | $20.44 | $22.48 | 406,800 | — | — |
| 1992-07-07 | $20.69 | $22.76 | 303,600 | — | — |
| 1992-07-06 | $20.94 | $23.03 | 225,200 | — | — |
| 1992-07-02 | $21.00 | $23.10 | 742,000 | — | — |
| 1992-07-01 | $21.19 | $23.31 | 373,800 | — | — |
| 1992-06-30 | $20.63 | $22.69 | 559,400 | — | — |
| 1992-06-29 | $20.56 | $22.62 | 318,600 | — | — |
| 1992-06-26 | $20.00 | $22.00 | 217,600 | — | — |
| 1992-06-25 | $19.75 | $21.73 | 77,800 | — | — |
| 1992-06-24 | $19.63 | $21.59 | 152,400 | — | — |
| 1992-06-23 | $19.75 | $21.73 | 399,200 | — | — |
| 1992-06-22 | $19.13 | $21.04 | 436,000 | — | — |
| 1992-06-19 | $19.31 | $21.25 | 295,200 | — | — |
| 1992-06-18 | $19.13 | $21.04 | 176,000 | — | — |
| 1992-06-17 | $19.63 | $21.59 | 267,400 | — | — |
| 1992-06-16 | $19.94 | $21.93 | 458,800 | — | — |
| 1992-06-15 | $19.56 | $21.52 | 130,000 | — | — |
| 1992-06-12 | $19.13 | $21.04 | 68,000 | — | — |
| 1992-06-11 | $19.25 | $21.18 | 72,200 | — | — |
| 1992-06-10 | $19.06 | $20.97 | 261,600 | — | — |
| 1992-06-09 | $19.00 | $20.90 | 184,800 | — | — |
| 1992-06-08 | $18.88 | $20.76 | 262,800 | — | — |
| 1992-06-05 | $19.00 | $20.90 | 642,600 | — | — |
| 1992-06-04 | $19.63 | $21.59 | 48,200 | — | — |
| 1992-06-03 | $20.13 | $22.14 | 304,600 | — | — |
| 1992-06-02 | $19.88 | $21.86 | 328,200 | — | — |
| 1992-06-01 | $19.56 | $21.52 | 346,000 | — | — |
| 1992-05-29 | $19.00 | $20.90 | 280,000 | — | — |
| 1992-05-28 | $19.00 | $20.90 | 387,000 | — | — |
| 1992-05-27 | $19.00 | $20.90 | 76,200 | — | — |
| 1992-05-26 | $19.06 | $20.97 | 167,200 | — | — |
| 1992-05-22 | $19.44 | $21.38 | 102,400 | — | — |
| 1992-05-21 | $19.38 | $21.31 | 498,600 | — | — |
| 1992-05-20 | $18.88 | $20.76 | 283,200 | — | — |
| 1992-05-19 | $18.56 | $20.42 | 210,800 | — | — |
| 1992-05-18 | $18.75 | $20.63 | 269,400 | — | — |
| 1992-05-15 | $18.63 | $20.49 | 147,200 | — | — |
| 1992-05-14 | $18.69 | $20.56 | 284,800 | — | — |
| 1992-05-13 | $18.75 | $20.63 | 166,600 | — | — |
| 1992-05-12 | $18.88 | $20.76 | 124,800 | — | — |
| 1992-05-11 | $18.88 | $20.76 | 561,200 | — | — |
| 1992-05-08 | $18.38 | $20.21 | 166,800 | — | — |
| 1992-05-07 | $18.13 | $19.94 | 92,600 | — | — |
| 1992-05-06 | $18.00 | $19.80 | 87,800 | — | — |
| 1992-05-05 | $17.88 | $19.66 | 171,200 | — | — |
| 1992-05-04 | $18.44 | $20.28 | 128,800 | — | — |
| 1992-05-01 | $18.38 | $20.21 | 229,800 | — | — |
| 1992-04-30 | $18.25 | $20.08 | 274,200 | — | — |
| 1992-04-29 | $17.94 | $19.73 | 132,000 | — | — |
| 1992-04-28 | $17.50 | $19.25 | 139,400 | — | — |
| 1992-04-27 | $17.94 | $19.73 | 193,600 | — | — |
| 1992-04-24 | $17.69 | $19.46 | 421,000 | — | — |
| 1992-04-23 | $17.19 | $18.91 | 219,000 | — | — |
| 1992-04-22 | $16.81 | $18.50 | 157,600 | — | — |
| 1992-04-21 | $16.63 | $18.29 | 380,200 | — | — |
| 1992-04-20 | $16.69 | $18.27 | 406,600 | — | — |
| 1992-04-16 | $17.94 | $19.64 | 279,200 | — | — |
| 1992-04-15 | $18.06 | $19.77 | 124,400 | — | — |
| 1992-04-14 | $18.13 | $19.84 | 253,000 | — | — |
| 1992-04-13 | $18.00 | $19.70 | 160,200 | — | — |
| 1992-04-10 | $17.19 | $18.81 | 274,200 | — | — |
| 1992-04-09 | $16.75 | $18.34 | 423,200 | — | — |
| 1992-04-08 | $16.25 | $17.79 | 901,800 | — | — |
| 1992-04-07 | $17.25 | $18.88 | 152,200 | — | — |
| 1992-04-06 | $17.00 | $18.61 | 431,800 | — | — |
| 1992-04-03 | $16.81 | $18.40 | 243,800 | — | — |
| 1992-04-02 | $17.38 | $19.02 | 149,200 | — | — |
| 1992-04-01 | $17.38 | $19.02 | 988,600 | — | — |
| 1992-03-31 | $17.88 | $19.57 | 231,400 | — | — |
| 1992-03-30 | $18.19 | $19.91 | 186,200 | — | — |
| 1992-03-27 | $18.56 | $20.32 | 166,600 | — | — |
| 1992-03-26 | $18.88 | $20.66 | 309,200 | — | — |
| 1992-03-25 | $18.81 | $20.59 | 408,400 | — | — |
| 1992-03-24 | $18.94 | $20.73 | 166,000 | — | — |
| 1992-03-23 | $18.63 | $20.39 | 287,200 | — | — |
| 1992-03-20 | $18.56 | $20.32 | 552,400 | — | — |
| 1992-03-19 | $18.94 | $20.73 | 114,800 | — | — |
| 1992-03-18 | $18.94 | $20.73 | 239,800 | — | — |
| 1992-03-17 | $18.94 | $20.73 | 115,600 | — | — |
| 1992-03-16 | $18.88 | $20.57 | 100,400 | — | — |
| 1992-03-13 | $18.63 | $20.30 | 94,600 | — | — |
| 1992-03-12 | $18.69 | $20.37 | 154,800 | — | — |
| 1992-03-11 | $18.38 | $20.03 | 166,400 | — | — |
| 1992-03-10 | $18.25 | $19.89 | 123,400 | — | — |
| 1992-03-09 | $18.22 | $19.86 | 191,600 | — | — |
| 1992-03-06 | $18.28 | $19.92 | 376,000 | — | — |
| 1992-03-05 | $18.31 | $19.96 | 280,800 | — | — |
| 1992-03-04 | $18.63 | $20.30 | 424,000 | — | — |
| 1992-03-03 | $18.56 | $20.23 | 268,400 | — | — |
| 1992-03-02 | $18.56 | $20.23 | 140,400 | — | — |
| 1992-02-28 | $18.25 | $19.89 | 538,400 | — | — |
| 1992-02-27 | $17.97 | $19.58 | 502,800 | — | — |
| 1992-02-26 | $18.06 | $19.69 | 705,200 | — | — |
| 1992-02-25 | $18.34 | $19.99 | 196,800 | — | — |
| 1992-02-24 | $18.47 | $20.13 | 321,200 | — | — |
| 1992-02-21 | $18.47 | $20.13 | 548,800 | — | — |
| 1992-02-20 | $18.44 | $20.09 | 514,000 | — | — |
| 1992-02-19 | $18.00 | $19.62 | 296,800 | — | — |
| 1992-02-18 | $18.00 | $19.62 | 382,800 | — | — |
| 1992-02-14 | $18.47 | $20.13 | 580,400 | — | — |
| 1992-02-13 | $18.59 | $20.26 | 283,600 | — | — |
| 1992-02-12 | $18.69 | $20.37 | 248,400 | — | — |
| 1992-02-11 | $18.59 | $20.26 | 194,800 | — | — |
| 1992-02-10 | $19.00 | $20.71 | 431,600 | — | — |
| 1992-02-07 | $19.13 | $20.84 | 745,200 | — | — |
| 1992-02-06 | $18.88 | $20.57 | 2,351,200 | — | — |
| 1992-02-05 | $19.38 | $21.12 | 416,800 | — | — |
| 1992-02-04 | $19.19 | $20.91 | 170,400 | — | — |
| 1992-02-03 | $19.00 | $20.71 | 360,800 | — | — |
| 1992-01-31 | $18.88 | $20.57 | 174,000 | — | — |
| 1992-01-30 | $19.06 | $20.78 | 135,600 | — | — |
| 1992-01-29 | $19.09 | $20.81 | 218,400 | — | — |
| 1992-01-28 | $19.13 | $20.84 | 234,400 | — | — |
| 1992-01-27 | $19.13 | $20.84 | 194,800 | — | — |
| 1992-01-24 | $18.81 | $20.50 | 240,400 | — | — |
| 1992-01-23 | $18.88 | $20.57 | 164,000 | — | — |
| 1992-01-22 | $19.38 | $21.12 | 646,800 | — | — |
| 1992-01-21 | $18.56 | $20.23 | 628,000 | — | — |
| 1992-01-20 | $19.38 | $21.05 | 170,400 | — | — |
| 1992-01-17 | $20.00 | $21.72 | 282,800 | — | — |
| 1992-01-16 | $20.09 | $21.83 | 192,400 | — | — |
| 1992-01-15 | $19.94 | $21.66 | 205,600 | — | — |
| 1992-01-14 | $19.75 | $21.45 | 320,800 | — | — |
| 1992-01-13 | $19.94 | $21.66 | 148,400 | — | — |
| 1992-01-10 | $20.03 | $21.76 | 383,200 | — | — |
| 1992-01-09 | $20.13 | $21.86 | 760,400 | — | — |
| 1992-01-08 | $20.00 | $21.72 | 553,600 | — | — |
| 1992-01-07 | $19.50 | $21.18 | 396,400 | — | — |
| 1992-01-06 | $19.91 | $21.62 | 668,800 | — | — |
| 1992-01-03 | $19.81 | $21.52 | 348,400 | — | — |
| 1992-01-02 | $19.94 | $21.66 | 350,400 | — | — |