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
- 1980-03-19 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 | $21.38 | $40.91 | 5,900 | — | — |
| 1992-12-30 | $21.25 | $40.67 | 10,000 | — | — |
| 1992-12-29 | $21.00 | $40.20 | 14,900 | — | — |
| 1992-12-28 | $21.25 | $40.67 | 2,900 | — | — |
| 1992-12-24 | $21.38 | $40.91 | 2,000 | — | — |
| 1992-12-23 | $21.13 | $40.43 | 13,600 | — | — |
| 1992-12-22 | $21.13 | $40.43 | 13,600 | — | — |
| 1992-12-21 | $21.25 | $40.67 | 6,900 | — | — |
| 1992-12-18 | $20.88 | $39.96 | 11,200 | — | — |
| 1992-12-17 | $21.00 | $40.20 | 6,900 | — | — |
| 1992-12-16 | $21.25 | $40.67 | 1,800 | — | — |
| 1992-12-15 | $21.25 | $40.67 | 5,500 | — | — |
| 1992-12-14 | $21.13 | $40.43 | 7,300 | — | — |
| 1992-12-11 | $21.38 | $40.91 | 3,000 | — | — |
| 1992-12-10 | $21.38 | $40.91 | 2,700 | — | — |
| 1992-12-09 | $21.50 | $41.15 | 5,800 | — | — |
| 1992-12-08 | $21.63 | $41.39 | 9,700 | — | — |
| 1992-12-07 | $21.63 | $41.39 | 5,000 | — | — |
| 1992-12-04 | $21.63 | $41.39 | 3,900 | — | — |
| 1992-12-03 | $21.75 | $41.63 | 10,200 | — | — |
| 1992-12-02 | $21.50 | $41.15 | 7,200 | — | — |
| 1992-12-01 | $21.63 | $41.39 | 9,700 | — | — |
| 1992-11-30 | $21.25 | $40.67 | 15,700 | — | — |
| 1992-11-27 | $21.13 | $40.43 | 6,100 | — | — |
| 1992-11-25 | $20.88 | $39.96 | 5,400 | — | — |
| 1992-11-24 | $20.75 | $39.72 | 11,000 | — | — |
| 1992-11-23 | $20.50 | $39.24 | 37,200 | — | — |
| 1992-11-20 | $20.50 | $39.24 | 13,200 | — | — |
| 1992-11-19 | $20.38 | $39.00 | 28,500 | — | — |
| 1992-11-18 | $20.50 | $39.24 | 13,400 | — | — |
| 1992-11-17 | $20.38 | $39.00 | 19,700 | — | — |
| 1992-11-16 | $20.50 | $39.24 | 7,400 | — | — |
| 1992-11-13 | $20.63 | $39.48 | 8,500 | — | — |
| 1992-11-12 | $20.75 | $39.72 | 8,500 | — | — |
| 1992-11-11 | $20.50 | $39.24 | 10,800 | — | — |
| 1992-11-10 | $20.50 | $39.24 | 6,400 | — | — |
| 1992-11-09 | $20.38 | $39.00 | 8,200 | — | — |
| 1992-11-06 | $20.50 | $39.24 | 7,100 | — | — |
| 1992-11-05 | $20.50 | $39.24 | 4,200 | — | — |
| 1992-11-04 | $20.38 | $39.00 | 21,100 | — | — |
| 1992-11-03 | $21.00 | $40.20 | 16,400 | — | — |
| 1992-11-02 | $20.25 | $38.76 | 3,300 | — | — |
| 1992-10-30 | $20.38 | $39.00 | 11,300 | — | — |
| 1992-10-29 | $19.88 | $38.04 | 3,400 | — | — |
| 1992-10-28 | $19.88 | $38.04 | 6,000 | — | — |
| 1992-10-27 | $20.50 | $38.34 | 7,700 | — | — |
| 1992-10-26 | $20.25 | $37.87 | 6,700 | — | — |
| 1992-10-23 | $20.25 | $37.87 | 7,300 | — | — |
| 1992-10-22 | $19.75 | $36.94 | 16,800 | — | — |
| 1992-10-21 | $19.75 | $36.94 | 16,500 | — | — |
| 1992-10-20 | $19.38 | $36.23 | 3,300 | — | — |
| 1992-10-19 | $19.13 | $35.77 | 6,000 | — | — |
| 1992-10-16 | $19.50 | $36.47 | 4,200 | — | — |
| 1992-10-15 | $19.38 | $36.23 | 5,600 | — | — |
| 1992-10-14 | $19.50 | $36.47 | 9,300 | — | — |
| 1992-10-13 | $19.00 | $35.53 | 10,300 | — | — |
| 1992-10-12 | $19.13 | $35.77 | 11,700 | — | — |
| 1992-10-09 | $19.13 | $35.77 | 9,800 | — | — |
| 1992-10-08 | $19.25 | $36.00 | 14,100 | — | — |
| 1992-10-07 | $19.38 | $36.23 | 6,900 | — | — |
| 1992-10-06 | $19.50 | $36.47 | 5,300 | — | — |
| 1992-10-05 | $19.13 | $35.77 | 7,800 | — | — |
| 1992-10-02 | $19.50 | $36.47 | 6,200 | — | — |
| 1992-10-01 | $19.63 | $36.70 | 14,700 | — | — |
| 1992-09-30 | $19.75 | $36.94 | 6,400 | — | — |
| 1992-09-29 | $19.50 | $36.47 | 3,400 | — | — |
| 1992-09-28 | $19.63 | $36.70 | 10,400 | — | — |
| 1992-09-25 | $19.63 | $36.70 | 10,900 | — | — |
| 1992-09-24 | $19.63 | $36.70 | 10,800 | — | — |
| 1992-09-23 | $19.63 | $36.70 | 5,400 | — | — |
| 1992-09-22 | $19.13 | $35.77 | 7,600 | — | — |
| 1992-09-21 | $19.50 | $36.47 | 7,200 | — | — |
| 1992-09-18 | $19.50 | $36.47 | 3,100 | — | — |
| 1992-09-17 | $19.38 | $36.23 | 5,700 | — | — |
| 1992-09-16 | $19.50 | $36.47 | 5,000 | — | — |
| 1992-09-15 | $19.38 | $36.23 | 6,200 | — | — |
| 1992-09-14 | $19.38 | $36.23 | 4,900 | — | — |
| 1992-09-11 | $19.38 | $36.23 | 12,100 | — | — |
| 1992-09-10 | $19.50 | $36.47 | 4,600 | — | — |
| 1992-09-09 | $19.25 | $36.00 | 6,200 | — | — |
| 1992-09-08 | $19.38 | $36.23 | 16,600 | — | — |
| 1992-09-04 | $19.38 | $36.23 | 1,600 | — | — |
| 1992-09-03 | $19.25 | $36.00 | 4,900 | — | — |
| 1992-09-02 | $19.25 | $36.00 | 7,400 | — | — |
| 1992-09-01 | $19.38 | $36.23 | 6,100 | — | — |
| 1992-08-31 | $19.25 | $36.00 | 6,400 | — | — |
| 1992-08-28 | $19.25 | $36.00 | 11,500 | — | — |
| 1992-08-27 | $19.63 | $36.70 | 10,800 | — | — |
| 1992-08-26 | $19.63 | $36.70 | 3,500 | — | — |
| 1992-08-25 | $19.38 | $36.23 | 3,100 | — | — |
| 1992-08-24 | $19.25 | $36.00 | 9,500 | — | — |
| 1992-08-21 | $19.88 | $37.17 | 4,900 | — | — |
| 1992-08-20 | $20.13 | $37.64 | 5,600 | — | — |
| 1992-08-19 | $20.25 | $37.87 | 5,400 | — | — |
| 1992-08-18 | $20.13 | $37.64 | 2,900 | — | — |
| 1992-08-17 | $20.13 | $37.64 | 10,800 | — | — |
| 1992-08-14 | $20.00 | $37.40 | 3,100 | — | — |
| 1992-08-13 | $20.00 | $37.40 | 11,400 | — | — |
| 1992-08-12 | $20.25 | $37.87 | 17,500 | — | — |
| 1992-08-11 | $20.38 | $38.10 | 5,000 | — | — |
| 1992-08-10 | $20.25 | $37.87 | 2,900 | — | — |
| 1992-08-07 | $20.50 | $38.34 | 9,500 | — | — |
| 1992-08-06 | $20.50 | $38.34 | 4,600 | — | — |
| 1992-08-05 | $20.63 | $38.57 | 8,000 | — | — |
| 1992-08-04 | $20.63 | $38.57 | 6,200 | — | — |
| 1992-08-03 | $20.25 | $37.87 | 14,100 | — | — |
| 1992-07-31 | $20.38 | $38.10 | 12,900 | — | — |
| 1992-07-30 | $20.63 | $38.57 | 7,700 | — | — |
| 1992-07-29 | $20.50 | $38.34 | 39,600 | — | — |
| 1992-07-28 | $20.88 | $38.17 | 11,400 | — | — |
| 1992-07-27 | $21.00 | $38.40 | 13,300 | — | — |
| 1992-07-24 | $20.75 | $37.94 | 25,500 | — | — |
| 1992-07-23 | $21.00 | $38.40 | 16,800 | — | — |
| 1992-07-22 | $21.00 | $38.40 | 9,800 | — | — |
| 1992-07-21 | $20.63 | $37.71 | 10,200 | — | — |
| 1992-07-20 | $20.88 | $38.17 | 13,400 | — | — |
| 1992-07-17 | $21.00 | $38.40 | 5,500 | — | — |
| 1992-07-16 | $21.25 | $38.86 | 3,500 | — | — |
| 1992-07-15 | $21.25 | $38.86 | 15,300 | — | — |
| 1992-07-14 | $21.25 | $38.86 | 9,500 | — | — |
| 1992-07-13 | $20.88 | $38.17 | 9,000 | — | — |
| 1992-07-10 | $20.88 | $38.17 | 9,600 | — | — |
| 1992-07-09 | $20.63 | $37.71 | 9,000 | — | — |
| 1992-07-08 | $20.75 | $37.94 | 20,300 | — | — |
| 1992-07-07 | $20.75 | $37.94 | 15,300 | — | — |
| 1992-07-06 | $20.00 | $36.57 | 4,600 | — | — |
| 1992-07-02 | $19.88 | $36.34 | 4,500 | — | — |
| 1992-07-01 | $19.88 | $36.34 | 5,200 | — | — |
| 1992-06-30 | $19.25 | $35.20 | 18,600 | — | — |
| 1992-06-29 | $19.38 | $35.43 | 22,800 | — | — |
| 1992-06-26 | $19.38 | $35.43 | 11,600 | — | — |
| 1992-06-25 | $19.50 | $35.66 | 6,400 | — | — |
| 1992-06-24 | $19.50 | $35.66 | 15,300 | — | — |
| 1992-06-23 | $19.75 | $36.11 | 10,800 | — | — |
| 1992-06-22 | $20.00 | $36.57 | 11,200 | — | — |
| 1992-06-19 | $20.13 | $36.80 | 5,100 | — | — |
| 1992-06-18 | $20.00 | $36.57 | 13,300 | — | — |
| 1992-06-17 | $20.00 | $36.57 | 16,500 | — | — |
| 1992-06-16 | $20.00 | $36.57 | 6,200 | — | — |
| 1992-06-15 | $20.13 | $36.80 | 4,000 | — | — |
| 1992-06-12 | $20.00 | $36.57 | 6,900 | — | — |
| 1992-06-11 | $20.00 | $36.57 | 9,200 | — | — |
| 1992-06-10 | $19.88 | $36.34 | 6,900 | — | — |
| 1992-06-09 | $19.88 | $36.34 | 4,600 | — | — |
| 1992-06-08 | $19.88 | $36.34 | 4,500 | — | — |
| 1992-06-05 | $20.00 | $36.57 | 6,800 | — | — |
| 1992-06-04 | $19.88 | $36.34 | 5,000 | — | — |
| 1992-06-03 | $19.88 | $36.34 | 8,500 | — | — |
| 1992-06-02 | $19.88 | $36.34 | 6,900 | — | — |
| 1992-06-01 | $19.75 | $36.11 | 4,000 | — | — |
| 1992-05-29 | $19.75 | $36.11 | 7,800 | — | — |
| 1992-05-28 | $19.50 | $35.66 | 9,000 | — | — |
| 1992-05-27 | $19.50 | $35.66 | 18,400 | — | — |
| 1992-05-26 | $19.75 | $36.11 | 4,500 | — | — |
| 1992-05-22 | $19.75 | $36.11 | 8,100 | — | — |
| 1992-05-21 | $19.63 | $35.88 | 18,100 | — | — |
| 1992-05-20 | $19.63 | $35.88 | 7,400 | — | — |
| 1992-05-19 | $19.75 | $36.11 | 10,200 | — | — |
| 1992-05-18 | $19.88 | $36.34 | 12,900 | — | — |
| 1992-05-15 | $20.00 | $36.57 | 4,600 | — | — |
| 1992-05-14 | $20.00 | $36.57 | 4,300 | — | — |
| 1992-05-13 | $20.13 | $36.80 | 12,800 | — | — |
| 1992-05-12 | $19.75 | $36.11 | 5,300 | — | — |
| 1992-05-11 | $19.38 | $35.43 | 9,300 | — | — |
| 1992-05-08 | $19.00 | $34.74 | 11,800 | — | — |
| 1992-05-07 | $19.63 | $35.88 | 2,800 | — | — |
| 1992-05-06 | $19.50 | $35.66 | 6,600 | — | — |
| 1992-05-05 | $19.38 | $35.43 | 2,300 | — | — |
| 1992-05-04 | $19.25 | $35.20 | 9,300 | — | — |
| 1992-05-01 | $19.63 | $35.88 | 7,600 | — | — |
| 1992-04-30 | $19.75 | $36.11 | 12,600 | — | — |
| 1992-04-29 | $19.88 | $36.34 | 10,300 | — | — |
| 1992-04-28 | $20.00 | $35.73 | 12,600 | — | — |
| 1992-04-27 | $19.63 | $35.06 | 11,300 | — | — |
| 1992-04-24 | $19.25 | $34.39 | 15,700 | — | — |
| 1992-04-23 | $19.25 | $34.39 | 36,300 | — | — |
| 1992-04-22 | $19.13 | $34.17 | 32,000 | — | — |
| 1992-04-21 | $18.88 | $33.72 | 16,500 | — | — |
| 1992-04-20 | $19.38 | $34.61 | 13,200 | — | — |
| 1992-04-16 | $19.63 | $35.06 | 11,500 | — | — |
| 1992-04-15 | $19.75 | $35.28 | 6,500 | — | — |
| 1992-04-14 | $19.75 | $35.28 | 9,300 | — | — |
| 1992-04-13 | $19.75 | $35.28 | 8,000 | — | — |
| 1992-04-10 | $19.75 | $35.28 | 14,000 | — | — |
| 1992-04-09 | $20.00 | $35.73 | 13,000 | — | — |
| 1992-04-08 | $20.00 | $35.73 | 2,000 | — | — |
| 1992-04-07 | $19.75 | $35.28 | 20,600 | — | — |
| 1992-04-06 | $19.75 | $35.28 | 10,100 | — | — |
| 1992-04-03 | $20.00 | $35.73 | 6,200 | — | — |
| 1992-04-02 | $20.25 | $36.18 | 2,000 | — | — |
| 1992-04-01 | $20.00 | $35.73 | 14,000 | — | — |
| 1992-03-31 | $20.00 | $35.73 | 3,500 | — | — |
| 1992-03-30 | $20.38 | $36.40 | 6,000 | — | — |
| 1992-03-27 | $19.88 | $35.51 | 3,200 | — | — |
| 1992-03-26 | $20.13 | $35.95 | 9,400 | — | — |
| 1992-03-25 | $19.88 | $35.51 | 4,400 | — | — |
| 1992-03-24 | $19.75 | $35.28 | 8,900 | — | — |
| 1992-03-23 | $19.63 | $35.06 | 4,700 | — | — |
| 1992-03-20 | $20.25 | $36.18 | 69,000 | — | — |
| 1992-03-19 | $19.75 | $35.28 | 17,600 | — | — |
| 1992-03-18 | $20.50 | $36.62 | 15,200 | — | — |
| 1992-03-17 | $20.88 | $37.29 | 2,600 | — | — |
| 1992-03-16 | $20.88 | $37.29 | 4,900 | — | — |
| 1992-03-13 | $21.13 | $37.74 | 2,600 | — | — |
| 1992-03-12 | $21.00 | $37.52 | 2,500 | — | — |
| 1992-03-11 | $21.13 | $37.74 | 9,000 | — | — |
| 1992-03-10 | $21.25 | $37.96 | 12,500 | — | — |
| 1992-03-09 | $20.50 | $36.62 | 36,100 | — | — |
| 1992-03-06 | $21.13 | $37.74 | 11,000 | — | — |
| 1992-03-05 | $21.38 | $38.19 | 2,700 | — | — |
| 1992-03-04 | $21.38 | $38.19 | 2,300 | — | — |
| 1992-03-03 | $21.38 | $38.19 | 8,600 | — | — |
| 1992-03-02 | $21.13 | $37.74 | 5,300 | — | — |
| 1992-02-28 | $21.13 | $37.74 | 14,100 | — | — |
| 1992-02-27 | $20.88 | $37.29 | 13,000 | — | — |
| 1992-02-26 | $20.88 | $37.29 | 3,700 | — | — |
| 1992-02-25 | $20.75 | $37.07 | 17,100 | — | — |
| 1992-02-24 | $21.00 | $37.52 | 24,000 | — | — |
| 1992-02-21 | $21.38 | $38.19 | 24,700 | — | — |
| 1992-02-20 | $21.50 | $38.41 | 22,100 | — | — |
| 1992-02-19 | $21.25 | $37.96 | 34,900 | — | — |
| 1992-02-18 | $21.50 | $38.41 | 7,400 | — | — |
| 1992-02-14 | $21.38 | $38.19 | 4,900 | — | — |
| 1992-02-13 | $21.50 | $38.41 | 11,000 | — | — |
| 1992-02-12 | $21.63 | $38.63 | 13,700 | — | — |
| 1992-02-11 | $21.50 | $38.41 | 6,200 | — | — |
| 1992-02-10 | $21.25 | $37.96 | 6,700 | — | — |
| 1992-02-07 | $21.13 | $37.74 | 11,300 | — | — |
| 1992-02-06 | $21.13 | $37.74 | 10,400 | — | — |
| 1992-02-05 | $21.13 | $37.74 | 12,900 | — | — |
| 1992-02-04 | $20.88 | $37.29 | 7,400 | — | — |
| 1992-02-03 | $21.00 | $37.52 | 6,300 | — | — |
| 1992-01-31 | $20.75 | $37.07 | 7,500 | — | — |
| 1992-01-30 | $21.50 | $38.41 | 12,300 | — | — |
| 1992-01-29 | $22.13 | $39.53 | 17,200 | — | — |
| 1992-01-28 | $22.25 | $39.75 | 36,600 | — | — |
| 1992-01-27 | $22.50 | $40.20 | 31,000 | — | — |
| 1992-01-24 | $22.13 | $39.53 | 33,000 | — | — |
| 1992-01-23 | $22.88 | $40.05 | 43,500 | — | — |
| 1992-01-22 | $22.00 | $38.52 | 28,400 | — | — |
| 1992-01-21 | $21.25 | $37.21 | 16,700 | — | — |
| 1992-01-20 | $20.88 | $36.55 | 11,500 | — | — |
| 1992-01-17 | $21.13 | $36.99 | 19,300 | — | — |
| 1992-01-16 | $20.88 | $36.55 | 22,000 | — | — |
| 1992-01-15 | $20.88 | $36.55 | 16,100 | — | — |
| 1992-01-14 | $21.00 | $36.77 | 15,100 | — | — |
| 1992-01-13 | $20.63 | $36.11 | 20,400 | — | — |
| 1992-01-10 | $20.50 | $35.89 | 18,400 | — | — |
| 1992-01-09 | $20.75 | $36.33 | 14,100 | — | — |
| 1992-01-08 | $20.50 | $35.89 | 12,800 | — | — |
| 1992-01-07 | $20.38 | $35.68 | 20,000 | — | — |
| 1992-01-06 | $20.63 | $36.11 | 12,200 | — | — |
| 1992-01-03 | $20.75 | $36.33 | 33,800 | — | — |
| 1992-01-02 | $20.63 | $36.11 | 62,500 | — | — |