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
- 1973-05-03 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 | $22.38 | $25.23 | 19,200 | — | — |
| 1992-12-30 | $21.88 | $24.67 | 16,400 | — | — |
| 1992-12-29 | $21.88 | $24.67 | 18,600 | — | — |
| 1992-12-28 | $22.38 | $25.23 | 6,000 | — | — |
| 1992-12-24 | $21.88 | $24.67 | 800 | — | — |
| 1992-12-23 | $22.38 | $25.23 | 8,800 | — | — |
| 1992-12-22 | $22.38 | $25.23 | 26,800 | — | — |
| 1992-12-21 | $22.50 | $25.37 | 9,200 | — | — |
| 1992-12-18 | $22.50 | $25.37 | 12,800 | — | — |
| 1992-12-17 | $22.13 | $24.95 | 22,600 | — | — |
| 1992-12-16 | $21.75 | $24.52 | 25,000 | — | — |
| 1992-12-15 | $21.25 | $23.96 | 8,800 | — | — |
| 1992-12-14 | $21.75 | $24.52 | 15,600 | — | — |
| 1992-12-11 | $21.19 | $23.89 | 2,600 | — | — |
| 1992-12-10 | $21.25 | $23.96 | 15,200 | — | — |
| 1992-12-09 | $21.38 | $24.10 | 8,800 | — | — |
| 1992-12-08 | $21.25 | $23.96 | 37,800 | — | — |
| 1992-12-07 | $21.13 | $23.82 | 23,400 | — | — |
| 1992-12-04 | $20.63 | $23.26 | 103,000 | — | — |
| 1992-12-03 | $21.25 | $23.96 | 14,200 | — | — |
| 1992-12-02 | $21.75 | $24.52 | 13,600 | — | — |
| 1992-12-01 | $21.75 | $24.52 | 15,800 | — | — |
| 1992-11-30 | $20.63 | $23.26 | 16,000 | — | — |
| 1992-11-27 | $20.50 | $23.11 | 400 | — | — |
| 1992-11-25 | $21.00 | $23.68 | 4,600 | — | — |
| 1992-11-24 | $21.00 | $23.68 | 25,600 | — | — |
| 1992-11-23 | $20.50 | $23.11 | 28,600 | — | — |
| 1992-11-20 | $20.50 | $23.11 | 12,000 | — | — |
| 1992-11-19 | $21.25 | $23.96 | 70,200 | — | — |
| 1992-11-18 | $21.88 | $24.67 | 16,600 | — | — |
| 1992-11-17 | $21.88 | $24.67 | 4,200 | — | — |
| 1992-11-16 | $21.88 | $24.67 | 6,200 | — | — |
| 1992-11-13 | $21.25 | $23.96 | 1,800 | — | — |
| 1992-11-12 | $21.63 | $24.38 | 8,800 | — | — |
| 1992-11-11 | $21.88 | $24.67 | 7,600 | — | — |
| 1992-11-10 | $21.50 | $24.24 | 6,600 | — | — |
| 1992-11-09 | $21.88 | $24.67 | 23,200 | — | — |
| 1992-11-06 | $22.00 | $24.81 | 14,400 | — | — |
| 1992-11-05 | $22.00 | $24.81 | 2,400 | — | — |
| 1992-11-04 | $22.00 | $24.81 | 8,800 | — | — |
| 1992-11-03 | $21.56 | $24.31 | 11,200 | — | — |
| 1992-11-02 | $21.50 | $24.24 | 32,800 | — | — |
| 1992-10-30 | $21.25 | $23.96 | 6,800 | — | — |
| 1992-10-29 | $21.00 | $23.68 | 86,600 | — | — |
| 1992-10-28 | $21.38 | $24.10 | 12,800 | — | — |
| 1992-10-27 | $21.00 | $23.68 | 4,200 | — | — |
| 1992-10-26 | $21.31 | $24.03 | 34,000 | — | — |
| 1992-10-23 | $21.25 | $23.96 | 4,400 | — | — |
| 1992-10-22 | $21.75 | $24.52 | 88,400 | — | — |
| 1992-10-21 | $21.75 | $24.52 | 92,200 | — | — |
| 1992-10-20 | $21.00 | $23.68 | 4,200 | — | — |
| 1992-10-19 | $21.13 | $23.82 | 9,200 | — | — |
| 1992-10-16 | $21.25 | $23.96 | 26,600 | — | — |
| 1992-10-15 | $21.38 | $24.10 | 44,800 | — | — |
| 1992-10-14 | $21.25 | $23.96 | 57,600 | — | — |
| 1992-10-13 | $21.38 | $24.10 | 7,600 | — | — |
| 1992-10-12 | $21.25 | $23.96 | 16,600 | — | — |
| 1992-10-09 | $20.75 | $23.40 | 25,600 | — | — |
| 1992-10-08 | $21.38 | $24.10 | 7,000 | — | — |
| 1992-10-07 | $21.38 | $24.10 | 52,400 | — | — |
| 1992-10-06 | $20.75 | $23.40 | 5,200 | — | — |
| 1992-10-05 | $20.75 | $23.40 | 17,000 | — | — |
| 1992-10-02 | $20.75 | $23.14 | 48,200 | — | — |
| 1992-10-01 | $20.63 | $23.00 | 35,000 | — | — |
| 1992-09-30 | $20.63 | $23.00 | 38,000 | — | — |
| 1992-09-29 | $20.38 | $22.72 | 66,400 | — | — |
| 1992-09-28 | $20.38 | $22.72 | 3,400 | — | — |
| 1992-09-25 | $20.00 | $22.31 | 75,200 | — | — |
| 1992-09-24 | $19.63 | $21.89 | 29,000 | — | — |
| 1992-09-23 | $20.00 | $22.31 | 14,000 | — | — |
| 1992-09-22 | $20.50 | $22.86 | 4,600 | — | — |
| 1992-09-21 | $20.00 | $22.31 | 8,600 | — | — |
| 1992-09-18 | $20.50 | $22.86 | 3,800 | — | — |
| 1992-09-17 | $20.00 | $22.31 | 20,800 | — | — |
| 1992-09-16 | $19.88 | $22.17 | 12,400 | — | — |
| 1992-09-15 | $20.44 | $22.79 | 66,200 | — | — |
| 1992-09-14 | $20.50 | $22.86 | 11,600 | — | — |
| 1992-09-11 | $20.25 | $22.59 | 2,600 | — | — |
| 1992-09-10 | $20.50 | $22.86 | 43,000 | — | — |
| 1992-09-09 | $20.25 | $22.59 | 18,200 | — | — |
| 1992-09-08 | $20.50 | $22.86 | 19,200 | — | — |
| 1992-09-04 | $20.50 | $22.86 | 34,800 | — | — |
| 1992-09-03 | $20.38 | $22.72 | 26,600 | — | — |
| 1992-09-02 | $20.50 | $22.86 | 7,200 | — | — |
| 1992-09-01 | $20.50 | $22.86 | 10,600 | — | — |
| 1992-08-31 | $20.25 | $22.59 | 22,400 | — | — |
| 1992-08-28 | $20.50 | $22.86 | 22,200 | — | — |
| 1992-08-27 | $20.50 | $22.86 | 83,200 | — | — |
| 1992-08-26 | $20.38 | $22.72 | 2,000 | — | — |
| 1992-08-25 | $20.38 | $22.72 | 144,400 | — | — |
| 1992-08-24 | $20.50 | $22.86 | 74,800 | — | — |
| 1992-08-21 | $20.63 | $23.00 | 53,200 | — | — |
| 1992-08-20 | $20.63 | $23.00 | 43,600 | — | — |
| 1992-08-19 | $21.00 | $23.42 | 29,400 | — | — |
| 1992-08-18 | $21.75 | $24.26 | 5,200 | — | — |
| 1992-08-17 | $21.75 | $24.26 | 12,800 | — | — |
| 1992-08-14 | $20.50 | $22.86 | 20,400 | — | — |
| 1992-08-13 | $20.38 | $22.72 | 5,400 | — | — |
| 1992-08-12 | $20.75 | $23.14 | 56,200 | — | — |
| 1992-08-11 | $20.13 | $22.45 | 9,000 | — | — |
| 1992-08-10 | $20.75 | $23.14 | 7,200 | — | — |
| 1992-08-07 | $20.75 | $23.14 | 7,600 | — | — |
| 1992-08-06 | $20.13 | $22.45 | 24,000 | — | — |
| 1992-08-05 | $20.13 | $22.45 | 52,000 | — | — |
| 1992-08-04 | $20.75 | $23.14 | 30,200 | — | — |
| 1992-08-03 | $20.50 | $22.86 | 14,800 | — | — |
| 1992-07-31 | $20.75 | $23.14 | 4,600 | — | — |
| 1992-07-30 | $20.44 | $22.79 | 7,800 | — | — |
| 1992-07-29 | $20.75 | $23.14 | 7,200 | — | — |
| 1992-07-28 | $20.75 | $23.14 | 28,200 | — | — |
| 1992-07-27 | $20.38 | $22.72 | 40,800 | — | — |
| 1992-07-24 | $21.00 | $23.42 | 42,200 | — | — |
| 1992-07-23 | $20.75 | $23.14 | 31,800 | — | — |
| 1992-07-22 | $20.63 | $23.00 | 12,800 | — | — |
| 1992-07-21 | $20.38 | $22.72 | 19,800 | — | — |
| 1992-07-20 | $20.25 | $22.59 | 4,400 | — | — |
| 1992-07-17 | $20.75 | $23.14 | 8,800 | — | — |
| 1992-07-16 | $20.44 | $22.79 | 19,000 | — | — |
| 1992-07-15 | $20.44 | $22.79 | 34,600 | — | — |
| 1992-07-14 | $20.38 | $22.72 | 8,400 | — | — |
| 1992-07-13 | $19.75 | $22.03 | 14,200 | — | — |
| 1992-07-10 | $19.63 | $21.89 | 27,200 | — | — |
| 1992-07-09 | $20.25 | $22.59 | 43,000 | — | — |
| 1992-07-08 | $19.75 | $22.03 | 141,200 | — | — |
| 1992-07-07 | $19.50 | $21.75 | 147,200 | — | — |
| 1992-07-06 | $19.50 | $21.75 | 70,600 | — | — |
| 1992-07-02 | $20.00 | $22.06 | 24,200 | — | — |
| 1992-07-01 | $20.38 | $22.47 | 98,000 | — | — |
| 1992-06-30 | $19.75 | $21.78 | 33,000 | — | — |
| 1992-06-29 | $19.25 | $21.23 | 44,000 | — | — |
| 1992-06-26 | $19.50 | $21.50 | 27,200 | — | — |
| 1992-06-25 | $19.38 | $21.37 | 65,200 | — | — |
| 1992-06-24 | $19.63 | $21.64 | 186,000 | — | — |
| 1992-06-23 | $21.50 | $23.71 | 29,200 | — | — |
| 1992-06-22 | $21.63 | $23.85 | 77,000 | — | — |
| 1992-06-19 | $22.38 | $24.67 | 40,600 | — | — |
| 1992-06-18 | $22.88 | $25.23 | 49,000 | — | — |
| 1992-06-17 | $23.00 | $25.36 | 31,600 | — | — |
| 1992-06-16 | $22.81 | $25.16 | 56,800 | — | — |
| 1992-06-15 | $23.25 | $25.64 | 15,000 | — | — |
| 1992-06-12 | $23.50 | $25.92 | 35,400 | — | — |
| 1992-06-11 | $23.88 | $26.33 | 24,000 | — | — |
| 1992-06-10 | $23.75 | $26.19 | 69,000 | — | — |
| 1992-06-09 | $24.63 | $27.16 | 16,200 | — | — |
| 1992-06-08 | $24.50 | $27.02 | 178,200 | — | — |
| 1992-06-05 | $24.75 | $27.29 | 78,800 | — | — |
| 1992-06-04 | $24.25 | $26.74 | 80,000 | — | — |
| 1992-06-03 | $25.00 | $27.57 | 215,000 | — | — |
| 1992-06-02 | $23.38 | $25.78 | 10,000 | — | — |
| 1992-06-01 | $23.75 | $26.19 | 210,400 | — | — |
| 1992-05-29 | $23.25 | $25.64 | 40,200 | — | — |
| 1992-05-28 | $23.50 | $25.92 | 99,200 | — | — |
| 1992-05-27 | $23.00 | $25.36 | 16,800 | — | — |
| 1992-05-26 | $23.13 | $25.50 | 5,000 | — | — |
| 1992-05-22 | $22.75 | $25.09 | 25,200 | — | — |
| 1992-05-21 | $23.00 | $25.36 | 15,000 | — | — |
| 1992-05-20 | $23.00 | $25.36 | 11,800 | — | — |
| 1992-05-19 | $22.88 | $25.23 | 106,400 | — | — |
| 1992-05-18 | $22.25 | $24.54 | 876,400 | — | — |
| 1992-05-15 | $22.38 | $24.67 | 116,400 | — | — |
| 1992-05-14 | $22.19 | $24.47 | 129,000 | — | — |
| 1992-05-13 | $22.13 | $24.40 | 13,400 | — | — |
| 1992-05-12 | $21.88 | $24.12 | 107,800 | — | — |
| 1992-05-11 | $22.13 | $24.40 | 19,200 | — | — |
| 1992-05-08 | $22.13 | $24.40 | 13,200 | — | — |
| 1992-05-07 | $22.38 | $24.67 | 4,600 | — | — |
| 1992-05-06 | $22.13 | $24.40 | 53,000 | — | — |
| 1992-05-05 | $22.50 | $24.81 | 73,600 | — | — |
| 1992-05-04 | $22.50 | $24.81 | 83,000 | — | — |
| 1992-05-01 | $22.25 | $24.54 | 36,800 | — | — |
| 1992-04-30 | $21.75 | $23.99 | 74,000 | — | — |
| 1992-04-29 | $21.50 | $23.71 | 98,000 | — | — |
| 1992-04-28 | $21.13 | $23.30 | 48,000 | — | — |
| 1992-04-27 | $21.38 | $23.57 | 162,600 | — | — |
| 1992-04-24 | $21.75 | $23.99 | 24,400 | — | — |
| 1992-04-23 | $21.13 | $23.30 | 40,200 | — | — |
| 1992-04-22 | $22.50 | $24.81 | 97,000 | — | — |
| 1992-04-21 | $23.00 | $25.36 | 139,400 | — | — |
| 1992-04-20 | $22.25 | $24.54 | 15,000 | — | — |
| 1992-04-16 | $22.25 | $24.54 | 88,400 | — | — |
| 1992-04-15 | $22.13 | $24.40 | 57,600 | — | — |
| 1992-04-14 | $21.00 | $23.16 | 14,800 | — | — |
| 1992-04-13 | $20.88 | $23.02 | 22,200 | — | — |
| 1992-04-10 | $21.50 | $23.71 | 32,200 | — | — |
| 1992-04-09 | $20.88 | $23.02 | 9,200 | — | — |
| 1992-04-08 | $20.75 | $22.88 | 11,600 | — | — |
| 1992-04-07 | $21.00 | $23.16 | 47,200 | — | — |
| 1992-04-06 | $21.13 | $23.30 | 390,600 | — | — |
| 1992-04-03 | $21.38 | $23.32 | 34,000 | — | — |
| 1992-04-02 | $21.25 | $23.19 | 25,800 | — | — |
| 1992-04-01 | $20.63 | $22.51 | 72,000 | — | — |
| 1992-03-31 | $20.75 | $22.64 | 45,800 | — | — |
| 1992-03-30 | $20.25 | $22.10 | 8,600 | — | — |
| 1992-03-27 | $20.63 | $22.51 | 342,800 | — | — |
| 1992-03-26 | $20.31 | $22.16 | 213,600 | — | — |
| 1992-03-25 | $20.13 | $21.96 | 86,000 | — | — |
| 1992-03-24 | $20.25 | $22.10 | 160,200 | — | — |
| 1992-03-23 | $19.06 | $20.80 | 15,000 | — | — |
| 1992-03-20 | $18.63 | $20.32 | 29,200 | — | — |
| 1992-03-19 | $18.13 | $19.78 | 8,400 | — | — |
| 1992-03-18 | $18.13 | $19.78 | 10,600 | — | — |
| 1992-03-17 | $18.88 | $20.60 | 21,800 | — | — |
| 1992-03-16 | $18.25 | $19.91 | 11,000 | — | — |
| 1992-03-13 | $18.75 | $20.46 | 25,200 | — | — |
| 1992-03-12 | $18.00 | $19.64 | 20,400 | — | — |
| 1992-03-11 | $18.00 | $19.64 | 7,600 | — | — |
| 1992-03-10 | $18.25 | $19.91 | 15,200 | — | — |
| 1992-03-09 | $17.75 | $19.37 | 44,400 | — | — |
| 1992-03-06 | $18.13 | $19.78 | 42,800 | — | — |
| 1992-03-05 | $19.25 | $21.00 | 7,200 | — | — |
| 1992-03-04 | $19.63 | $21.41 | 109,400 | — | — |
| 1992-03-03 | $19.75 | $21.55 | 36,200 | — | — |
| 1992-03-02 | $19.50 | $21.28 | 11,600 | — | — |
| 1992-02-28 | $19.50 | $21.28 | 33,200 | — | — |
| 1992-02-27 | $19.25 | $21.00 | 38,200 | — | — |
| 1992-02-26 | $19.25 | $21.00 | 23,200 | — | — |
| 1992-02-25 | $19.25 | $21.00 | 22,200 | — | — |
| 1992-02-24 | $19.13 | $20.87 | 12,400 | — | — |
| 1992-02-21 | $19.13 | $20.87 | 38,400 | — | — |
| 1992-02-20 | $19.50 | $21.28 | 21,400 | — | — |
| 1992-02-19 | $19.31 | $21.07 | 43,400 | — | — |
| 1992-02-18 | $19.00 | $20.73 | 110,600 | — | — |
| 1992-02-14 | $19.13 | $20.87 | 47,800 | — | — |
| 1992-02-13 | $18.75 | $20.46 | 22,600 | — | — |
| 1992-02-12 | $18.25 | $19.91 | 18,600 | — | — |
| 1992-02-11 | $17.88 | $19.50 | 30,000 | — | — |
| 1992-02-10 | $18.00 | $19.64 | 16,400 | — | — |
| 1992-02-07 | $17.50 | $19.10 | 40,600 | — | — |
| 1992-02-06 | $17.75 | $19.37 | 41,600 | — | — |
| 1992-02-05 | $17.38 | $18.96 | 178,800 | — | — |
| 1992-02-04 | $17.13 | $18.69 | 43,200 | — | — |
| 1992-02-03 | $17.06 | $18.62 | 36,000 | — | — |
| 1992-01-31 | $17.13 | $18.69 | 68,000 | — | — |
| 1992-01-30 | $17.00 | $18.55 | 79,200 | — | — |
| 1992-01-29 | $16.88 | $18.41 | 33,200 | — | — |
| 1992-01-28 | $17.25 | $18.82 | 108,400 | — | — |
| 1992-01-27 | $16.88 | $18.41 | 68,800 | — | — |
| 1992-01-24 | $16.94 | $18.48 | 121,600 | — | — |
| 1992-01-23 | $16.00 | $17.46 | 50,000 | — | — |
| 1992-01-22 | $16.00 | $17.46 | 7,600 | — | — |
| 1992-01-21 | $15.50 | $16.91 | 32,600 | — | — |
| 1992-01-20 | $16.38 | $17.87 | 17,000 | — | — |
| 1992-01-17 | $16.38 | $17.87 | 27,400 | — | — |
| 1992-01-16 | $16.13 | $17.60 | 61,000 | — | — |
| 1992-01-15 | $15.88 | $17.32 | 11,000 | — | — |
| 1992-01-14 | $16.00 | $17.46 | 43,800 | — | — |
| 1992-01-13 | $15.38 | $16.78 | 218,000 | — | — |
| 1992-01-10 | $15.75 | $17.19 | 674,000 | — | — |
| 1992-01-09 | $16.00 | $17.46 | 100,000 | — | — |
| 1992-01-08 | $15.25 | $16.64 | 5,400 | — | — |
| 1992-01-07 | $15.63 | $17.05 | 54,800 | — | — |
| 1992-01-06 | $15.63 | $17.05 | 37,400 | — | — |
| 1992-01-03 | $15.50 | $16.68 | 164,400 | — | — |
| 1992-01-02 | $15.25 | $16.41 | 46,600 | — | — |