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
- 1983-11-21 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 | $23.05 | $37.99 | 1,225,811 | — | — |
| 1992-12-30 | $23.16 | $38.18 | 762,796 | — | — |
| 1992-12-29 | $23.55 | $38.83 | 1,136,855 | — | — |
| 1992-12-28 | $23.16 | $38.18 | 952,939 | — | — |
| 1992-12-24 | $23.83 | $39.29 | 460,346 | — | — |
| 1992-12-23 | $24.17 | $39.85 | 976,735 | — | — |
| 1992-12-22 | $23.83 | $39.29 | 1,184,447 | — | — |
| 1992-12-21 | $23.83 | $39.29 | 814,391 | — | — |
| 1992-12-18 | $23.33 | $38.46 | 2,915,750 | — | — |
| 1992-12-17 | $23.16 | $38.18 | 1,312,321 | — | — |
| 1992-12-16 | $22.65 | $37.34 | 887,557 | — | — |
| 1992-12-15 | $22.60 | $37.25 | 1,365,027 | — | — |
| 1992-12-14 | $22.43 | $36.97 | 1,173,105 | — | — |
| 1992-12-11 | $22.37 | $36.88 | 1,013,652 | — | — |
| 1992-12-10 | $21.98 | $36.23 | 683,181 | — | — |
| 1992-12-09 | $21.98 | $36.23 | 814,168 | — | — |
| 1992-12-08 | $21.92 | $36.14 | 864,651 | — | — |
| 1992-12-07 | $21.81 | $35.95 | 765,243 | — | — |
| 1992-12-04 | $21.30 | $35.12 | 984,519 | — | — |
| 1992-12-03 | $21.25 | $35.03 | 533,735 | — | — |
| 1992-12-02 | $21.13 | $34.84 | 801,714 | — | — |
| 1992-12-01 | $21.30 | $35.12 | 509,050 | — | — |
| 1992-11-30 | $21.13 | $34.84 | 1,395,717 | — | — |
| 1992-11-27 | $21.19 | $34.94 | 398,522 | — | — |
| 1992-11-25 | $21.47 | $35.40 | 53,373 | — | — |
| 1992-11-24 | $21.53 | $35.49 | 971,842 | — | — |
| 1992-11-23 | $21.53 | $35.49 | 682,958 | — | — |
| 1992-11-20 | $21.47 | $35.40 | 1,501,130 | — | — |
| 1992-11-19 | $21.30 | $35.12 | 1,244,714 | — | — |
| 1992-11-18 | $20.91 | $34.47 | 1,563,621 | — | — |
| 1992-11-17 | $20.57 | $33.92 | 1,053,015 | — | — |
| 1992-11-16 | $20.35 | $33.55 | 1,033,667 | — | — |
| 1992-11-13 | $20.35 | $33.55 | 1,478,446 | — | — |
| 1992-11-12 | $20.07 | $33.08 | 1,488,231 | — | — |
| 1992-11-11 | $20.18 | $33.27 | 817,059 | — | — |
| 1992-11-10 | $20.01 | $32.99 | 1,482,894 | — | — |
| 1992-11-09 | $20.40 | $33.64 | 1,069,471 | — | — |
| 1992-11-06 | $20.40 | $33.64 | 1,440,417 | — | — |
| 1992-11-05 | $20.68 | $34.10 | 1,123,734 | — | — |
| 1992-11-04 | $21.08 | $34.75 | 836,407 | — | — |
| 1992-11-03 | $21.25 | $35.03 | 759,016 | — | — |
| 1992-11-02 | $21.53 | $35.49 | 504,380 | — | — |
| 1992-10-30 | $21.42 | $35.31 | 629,585 | — | — |
| 1992-10-29 | $21.36 | $35.21 | 633,810 | — | — |
| 1992-10-28 | $21.36 | $35.21 | 672,506 | — | — |
| 1992-10-27 | $21.19 | $34.94 | 995,860 | — | — |
| 1992-10-26 | $21.08 | $34.75 | 859,091 | — | — |
| 1992-10-23 | $20.74 | $34.19 | 1,393,493 | — | — |
| 1992-10-22 | $20.80 | $34.29 | 1,098,827 | — | — |
| 1992-10-21 | $21.25 | $35.03 | 1,150,199 | — | — |
| 1992-10-20 | $21.36 | $35.21 | 627,139 | — | — |
| 1992-10-19 | $21.30 | $35.12 | 841,522 | — | — |
| 1992-10-16 | $21.47 | $35.40 | 1,004,978 | — | — |
| 1992-10-15 | $21.42 | $35.31 | 695,190 | — | — |
| 1992-10-14 | $21.25 | $35.03 | 954,274 | — | — |
| 1992-10-13 | $21.30 | $35.12 | 1,101,940 | — | — |
| 1992-10-12 | $21.13 | $34.84 | 1,136,411 | — | — |
| 1992-10-09 | $20.80 | $34.29 | 2,970,457 | — | — |
| 1992-10-08 | $20.91 | $34.47 | 1,693,497 | — | — |
| 1992-10-07 | $20.68 | $34.10 | 935,593 | — | — |
| 1992-10-06 | $21.19 | $34.94 | 1,154,869 | — | — |
| 1992-10-05 | $21.19 | $34.94 | 2,453,402 | — | — |
| 1992-10-02 | $21.70 | $35.29 | 1,092,600 | — | — |
| 1992-10-01 | $21.81 | $35.47 | 1,862,513 | — | — |
| 1992-09-30 | $21.92 | $35.65 | 894,673 | — | — |
| 1992-09-29 | $21.86 | $35.56 | 960,278 | — | — |
| 1992-09-28 | $21.75 | $35.38 | 1,154,202 | — | — |
| 1992-09-25 | $21.64 | $35.20 | 1,468,216 | — | — |
| 1992-09-24 | $21.58 | $35.10 | 1,287,191 | — | — |
| 1992-09-23 | $21.47 | $34.92 | 1,182,223 | — | — |
| 1992-09-22 | $21.58 | $35.10 | 1,561,397 | — | — |
| 1992-09-21 | $21.70 | $35.29 | 1,482,226 | — | — |
| 1992-09-18 | $21.75 | $35.38 | 2,273,266 | — | — |
| 1992-09-17 | $21.42 | $34.83 | 744,783 | — | — |
| 1992-09-16 | $21.64 | $35.20 | 1,537,824 | — | — |
| 1992-09-15 | $21.47 | $34.92 | 946,935 | — | — |
| 1992-09-14 | $21.70 | $35.29 | 1,290,304 | — | — |
| 1992-09-11 | $21.86 | $35.56 | 719,208 | — | — |
| 1992-09-10 | $22.15 | $36.02 | 841,967 | — | — |
| 1992-09-09 | $22.15 | $36.02 | 812,167 | — | — |
| 1992-09-08 | $22.03 | $35.84 | 933,369 | — | — |
| 1992-09-04 | $22.09 | $35.93 | 687,629 | — | — |
| 1992-09-03 | $22.09 | $35.93 | 934,703 | — | — |
| 1992-09-02 | $21.92 | $35.65 | 672,061 | — | — |
| 1992-09-01 | $21.98 | $35.74 | 1,326,331 | — | — |
| 1992-08-31 | $21.81 | $35.47 | 749,230 | — | — |
| 1992-08-28 | $21.81 | $35.47 | 975,623 | — | — |
| 1992-08-27 | $21.92 | $35.65 | 827,512 | — | — |
| 1992-08-26 | $22.03 | $35.84 | 678,288 | — | — |
| 1992-08-25 | $22.03 | $35.84 | 977,847 | — | — |
| 1992-08-24 | $21.98 | $35.74 | 1,278,295 | — | — |
| 1992-08-21 | $22.26 | $36.20 | 1,595,645 | — | — |
| 1992-08-20 | $22.09 | $35.93 | 1,941,683 | — | — |
| 1992-08-19 | $21.81 | $35.47 | 937,817 | — | — |
| 1992-08-18 | $22.26 | $36.20 | 1,584,081 | — | — |
| 1992-08-17 | $22.26 | $36.20 | 1,482,894 | — | — |
| 1992-08-14 | $21.86 | $35.56 | 1,020,101 | — | — |
| 1992-08-13 | $21.58 | $35.10 | 809,053 | — | — |
| 1992-08-12 | $21.36 | $34.74 | 676,287 | — | — |
| 1992-08-11 | $21.42 | $34.83 | 695,190 | — | — |
| 1992-08-10 | $21.36 | $34.74 | 555,752 | — | — |
| 1992-08-07 | $21.30 | $34.65 | 1,094,157 | — | — |
| 1992-08-06 | $21.47 | $34.92 | 541,296 | — | — |
| 1992-08-05 | $21.58 | $35.10 | 742,781 | — | — |
| 1992-08-04 | $21.47 | $34.92 | 550,637 | — | — |
| 1992-08-03 | $21.47 | $34.92 | 1,421,514 | — | — |
| 1992-07-31 | $21.36 | $34.74 | 1,222,475 | — | — |
| 1992-07-30 | $21.25 | $34.56 | 1,149,087 | — | — |
| 1992-07-29 | $21.36 | $34.74 | 1,330,557 | — | — |
| 1992-07-28 | $21.36 | $34.74 | 941,375 | — | — |
| 1992-07-27 | $21.19 | $34.46 | 831,737 | — | — |
| 1992-07-24 | $21.02 | $34.19 | 763,908 | — | — |
| 1992-07-23 | $21.13 | $34.37 | 874,658 | — | — |
| 1992-07-22 | $21.02 | $34.19 | 1,095,046 | — | — |
| 1992-07-21 | $21.13 | $34.37 | 993,192 | — | — |
| 1992-07-20 | $21.42 | $34.83 | 2,107,586 | — | — |
| 1992-07-17 | $21.30 | $34.65 | 1,302,980 | — | — |
| 1992-07-16 | $21.19 | $34.46 | 845,970 | — | — |
| 1992-07-15 | $21.19 | $34.46 | 1,249,162 | — | — |
| 1992-07-14 | $21.08 | $34.28 | 861,760 | — | — |
| 1992-07-13 | $21.08 | $34.28 | 972,732 | — | — |
| 1992-07-10 | $20.97 | $34.10 | 1,303,870 | — | — |
| 1992-07-09 | $20.80 | $33.82 | 2,506,330 | — | — |
| 1992-07-08 | $20.52 | $33.37 | 1,275,627 | — | — |
| 1992-07-07 | $20.40 | $33.18 | 1,923,447 | — | — |
| 1992-07-06 | $20.18 | $32.82 | 1,678,374 | — | — |
| 1992-07-02 | $20.12 | $32.25 | 1,350,572 | — | — |
| 1992-07-01 | $20.07 | $32.16 | 1,298,310 | — | — |
| 1992-06-30 | $20.01 | $32.07 | 1,170,881 | — | — |
| 1992-06-29 | $20.12 | $32.25 | 705,864 | — | — |
| 1992-06-26 | $20.01 | $32.07 | 626,471 | — | — |
| 1992-06-25 | $20.07 | $32.16 | 571,986 | — | — |
| 1992-06-24 | $20.07 | $32.16 | 664,278 | — | — |
| 1992-06-23 | $19.90 | $31.89 | 719,430 | — | — |
| 1992-06-22 | $20.07 | $32.16 | 796,377 | — | — |
| 1992-06-19 | $20.12 | $32.25 | 1,801,356 | — | — |
| 1992-06-18 | $19.95 | $31.98 | 872,657 | — | — |
| 1992-06-17 | $19.95 | $31.98 | 1,714,846 | — | — |
| 1992-06-16 | $19.79 | $31.71 | 1,224,699 | — | — |
| 1992-06-15 | $19.79 | $31.71 | 999,196 | — | — |
| 1992-06-12 | $19.84 | $31.80 | 784,813 | — | — |
| 1992-06-11 | $19.73 | $31.62 | 549,302 | — | — |
| 1992-06-10 | $19.62 | $31.44 | 639,148 | — | — |
| 1992-06-09 | $19.62 | $31.44 | 688,073 | — | — |
| 1992-06-08 | $19.73 | $31.62 | 1,079,479 | — | — |
| 1992-06-05 | $19.45 | $31.17 | 1,016,098 | — | — |
| 1992-06-04 | $19.39 | $31.08 | 716,094 | — | — |
| 1992-06-03 | $19.34 | $30.99 | 914,466 | — | — |
| 1992-06-02 | $19.39 | $31.08 | 847,082 | — | — |
| 1992-06-01 | $19.50 | $31.26 | 939,818 | — | — |
| 1992-05-29 | $19.39 | $31.08 | 980,960 | — | — |
| 1992-05-28 | $19.56 | $31.35 | 1,861,401 | — | — |
| 1992-05-27 | $19.67 | $31.53 | 982,072 | — | — |
| 1992-05-26 | $19.45 | $31.17 | 978,736 | — | — |
| 1992-05-22 | $19.56 | $31.35 | 964,059 | — | — |
| 1992-05-21 | $19.84 | $31.80 | 871,100 | — | — |
| 1992-05-20 | $19.95 | $31.98 | 1,332,781 | — | — |
| 1992-05-19 | $19.84 | $31.80 | 1,707,507 | — | — |
| 1992-05-18 | $19.67 | $31.53 | 921,138 | — | — |
| 1992-05-15 | $19.56 | $31.35 | 1,534,043 | — | — |
| 1992-05-14 | $19.56 | $31.35 | 1,387,489 | — | — |
| 1992-05-13 | $19.56 | $31.35 | 1,265,619 | — | — |
| 1992-05-12 | $19.50 | $31.26 | 1,506,022 | — | — |
| 1992-05-11 | $19.50 | $31.26 | 850,195 | — | — |
| 1992-05-08 | $19.56 | $31.35 | 1,050,124 | — | — |
| 1992-05-07 | $19.62 | $31.44 | 2,422,267 | — | — |
| 1992-05-06 | $19.90 | $31.89 | 2,092,019 | — | — |
| 1992-05-05 | $20.12 | $32.25 | 1,736,863 | — | — |
| 1992-05-04 | $20.12 | $32.25 | 1,236,264 | — | — |
| 1992-05-01 | $19.95 | $31.98 | 2,192,761 | — | — |
| 1992-04-30 | $19.95 | $31.98 | 2,142,723 | — | — |
| 1992-04-29 | $19.73 | $31.62 | 1,028,329 | — | — |
| 1992-04-28 | $19.79 | $31.71 | 1,044,564 | — | — |
| 1992-04-27 | $19.67 | $31.53 | 1,004,089 | — | — |
| 1992-04-24 | $19.73 | $31.62 | 1,326,331 | — | — |
| 1992-04-23 | $19.67 | $31.53 | 1,823,150 | — | — |
| 1992-04-22 | $19.45 | $31.17 | 1,986,384 | — | — |
| 1992-04-21 | $19.34 | $30.99 | 1,247,383 | — | — |
| 1992-04-20 | $19.05 | $30.54 | 1,252,053 | — | — |
| 1992-04-16 | $19.22 | $30.81 | 2,317,299 | — | — |
| 1992-04-15 | $19.05 | $30.54 | 1,457,986 | — | — |
| 1992-04-14 | $18.83 | $30.18 | 1,362,136 | — | — |
| 1992-04-13 | $18.66 | $29.91 | 938,262 | — | — |
| 1992-04-10 | $18.55 | $29.73 | 2,398,916 | — | — |
| 1992-04-09 | $18.38 | $29.46 | 1,466,882 | — | — |
| 1992-04-08 | $18.21 | $29.19 | 1,933,900 | — | — |
| 1992-04-07 | $18.32 | $29.37 | 2,437,834 | — | — |
| 1992-04-06 | $18.27 | $29.28 | 1,641,902 | — | — |
| 1992-04-03 | $18.55 | $29.26 | 1,847,613 | — | — |
| 1992-04-02 | $18.49 | $29.17 | 1,204,240 | — | — |
| 1992-04-01 | $18.72 | $29.53 | 1,417,511 | — | — |
| 1992-03-31 | $18.66 | $29.44 | 1,793,794 | — | — |
| 1992-03-30 | $18.66 | $29.44 | 1,219,584 | — | — |
| 1992-03-27 | $18.60 | $29.35 | 1,163,542 | — | — |
| 1992-03-26 | $18.83 | $29.70 | 963,169 | — | — |
| 1992-03-25 | $18.94 | $29.88 | 1,544,496 | — | — |
| 1992-03-24 | $18.94 | $29.88 | 1,373,478 | — | — |
| 1992-03-23 | $19.00 | $29.97 | 719,875 | — | — |
| 1992-03-20 | $19.00 | $29.97 | 1,993,722 | — | — |
| 1992-03-19 | $18.83 | $29.70 | 1,549,611 | — | — |
| 1992-03-18 | $18.66 | $29.44 | 1,390,602 | — | — |
| 1992-03-17 | $18.89 | $29.79 | 827,289 | — | — |
| 1992-03-16 | $19.05 | $30.06 | 604,900 | — | — |
| 1992-03-13 | $19.05 | $30.06 | 1,131,296 | — | — |
| 1992-03-12 | $18.94 | $29.88 | 810,165 | — | — |
| 1992-03-11 | $19.11 | $30.15 | 868,876 | — | — |
| 1992-03-10 | $19.11 | $30.15 | 1,109,279 | — | — |
| 1992-03-09 | $19.22 | $30.33 | 1,326,554 | — | — |
| 1992-03-06 | $19.00 | $29.97 | 1,490,010 | — | — |
| 1992-03-05 | $19.00 | $29.97 | 1,098,827 | — | — |
| 1992-03-04 | $19.17 | $30.24 | 1,399,498 | — | — |
| 1992-03-03 | $19.34 | $30.50 | 1,359,690 | — | — |
| 1992-03-02 | $19.45 | $30.68 | 957,609 | — | — |
| 1992-02-28 | $19.56 | $30.86 | 1,515,807 | — | — |
| 1992-02-27 | $19.62 | $30.95 | 1,428,408 | — | — |
| 1992-02-26 | $19.90 | $31.39 | 1,023,882 | — | — |
| 1992-02-25 | $19.79 | $31.21 | 724,323 | — | — |
| 1992-02-24 | $19.95 | $31.48 | 1,297,198 | — | — |
| 1992-02-21 | $19.50 | $30.77 | 1,636,120 | — | — |
| 1992-02-20 | $19.79 | $31.21 | 1,420,847 | — | — |
| 1992-02-19 | $19.90 | $31.39 | 1,155,536 | — | — |
| 1992-02-18 | $20.01 | $31.57 | 825,732 | — | — |
| 1992-02-14 | $20.07 | $31.66 | 770,802 | — | — |
| 1992-02-13 | $20.07 | $31.66 | 1,206,019 | — | — |
| 1992-02-12 | $20.29 | $32.01 | 1,115,728 | — | — |
| 1992-02-11 | $20.57 | $32.45 | 756,347 | — | — |
| 1992-02-10 | $20.35 | $32.10 | 1,133,964 | — | — |
| 1992-02-07 | $20.01 | $31.57 | 2,079,565 | — | — |
| 1992-02-06 | $20.35 | $32.10 | 662,054 | — | — |
| 1992-02-05 | $20.40 | $32.19 | 598,228 | — | — |
| 1992-02-04 | $20.40 | $32.19 | 1,040,116 | — | — |
| 1992-02-03 | $20.40 | $32.19 | 1,576,742 | — | — |
| 1992-01-31 | $20.74 | $32.72 | 799,935 | — | — |
| 1992-01-30 | $20.91 | $32.99 | 963,169 | — | — |
| 1992-01-29 | $20.74 | $32.72 | 1,169,547 | — | — |
| 1992-01-28 | $20.68 | $32.63 | 1,117,285 | — | — |
| 1992-01-27 | $20.91 | $32.99 | 1,175,106 | — | — |
| 1992-01-24 | $21.47 | $33.87 | 932,479 | — | — |
| 1992-01-23 | $21.19 | $33.43 | 906,237 | — | — |
| 1992-01-22 | $21.13 | $33.34 | 1,064,134 | — | — |
| 1992-01-21 | $20.80 | $32.81 | 1,159,984 | — | — |
| 1992-01-20 | $20.63 | $32.54 | 855,977 | — | — |
| 1992-01-17 | $20.57 | $32.45 | 1,621,887 | — | — |
| 1992-01-16 | $20.52 | $32.36 | 1,578,076 | — | — |
| 1992-01-15 | $20.74 | $32.72 | 1,118,175 | — | — |
| 1992-01-14 | $20.97 | $33.07 | 1,211,356 | — | — |
| 1992-01-13 | $20.85 | $32.90 | 974,511 | — | — |
| 1992-01-10 | $21.02 | $33.16 | 1,526,482 | — | — |
| 1992-01-09 | $21.19 | $33.43 | 829,958 | — | — |
| 1992-01-08 | $21.42 | $33.78 | 1,441,084 | — | — |
| 1992-01-07 | $21.25 | $33.52 | 1,453,316 | — | — |
| 1992-01-06 | $21.25 | $33.52 | 1,925,671 | — | — |
| 1992-01-03 | $21.81 | $33.96 | 1,997,058 | — | — |
| 1992-01-02 | $21.81 | $33.96 | 1,854,507 | — | — |