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
- 1986-08-21 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 | $23.56 | $23.93 | 212,800 | — | — |
| 1992-12-30 | $24.63 | $25.01 | 49,600 | — | — |
| 1992-12-29 | $24.75 | $25.13 | 27,800 | — | — |
| 1992-12-28 | $24.13 | $24.50 | 5,200 | — | — |
| 1992-12-24 | $24.00 | $24.37 | 0 | — | — |
| 1992-12-23 | $24.00 | $24.37 | 13,000 | — | — |
| 1992-12-22 | $24.13 | $24.50 | 43,800 | — | — |
| 1992-12-21 | $24.63 | $25.01 | 24,400 | — | — |
| 1992-12-18 | $24.25 | $24.63 | 127,200 | — | — |
| 1992-12-17 | $24.00 | $24.37 | 9,800 | — | — |
| 1992-12-16 | $23.50 | $23.86 | 2,200 | — | — |
| 1992-12-15 | $24.00 | $24.37 | 70,800 | — | — |
| 1992-12-14 | $23.56 | $23.93 | 87,600 | — | — |
| 1992-12-11 | $24.00 | $24.37 | 3,400 | — | — |
| 1992-12-10 | $23.75 | $24.12 | 4,000 | — | — |
| 1992-12-09 | $24.19 | $24.56 | 29,000 | — | — |
| 1992-12-08 | $24.25 | $24.63 | 66,800 | — | — |
| 1992-12-07 | $24.25 | $24.63 | 3,400 | — | — |
| 1992-12-04 | $24.06 | $24.44 | 12,200 | — | — |
| 1992-12-03 | $24.25 | $24.63 | 4,600 | — | — |
| 1992-12-02 | $23.88 | $24.24 | 30,200 | — | — |
| 1992-12-01 | $24.38 | $24.75 | 163,400 | — | — |
| 1992-11-30 | $23.50 | $23.86 | 69,800 | — | — |
| 1992-11-27 | $22.50 | $22.85 | 4,200 | — | — |
| 1992-11-25 | $22.50 | $22.85 | 5,000 | — | — |
| 1992-11-24 | $23.00 | $23.36 | 17,200 | — | — |
| 1992-11-23 | $23.00 | $23.32 | 8,000 | — | — |
| 1992-11-20 | $22.81 | $23.13 | 46,800 | — | — |
| 1992-11-19 | $22.50 | $22.81 | 13,000 | — | — |
| 1992-11-18 | $23.00 | $23.32 | 17,600 | — | — |
| 1992-11-17 | $23.00 | $23.32 | 16,600 | — | — |
| 1992-11-16 | $22.50 | $22.81 | 13,800 | — | — |
| 1992-11-13 | $23.00 | $23.32 | 258,200 | — | — |
| 1992-11-12 | $22.50 | $22.81 | 66,400 | — | — |
| 1992-11-11 | $22.50 | $22.81 | 60,800 | — | — |
| 1992-11-10 | $22.63 | $22.94 | 33,600 | — | — |
| 1992-11-09 | $22.75 | $23.07 | 57,200 | — | — |
| 1992-11-06 | $22.38 | $22.69 | 8,600 | — | — |
| 1992-11-05 | $22.19 | $22.50 | 600 | — | — |
| 1992-11-04 | $22.19 | $22.50 | 67,000 | — | — |
| 1992-11-03 | $22.25 | $22.56 | 11,400 | — | — |
| 1992-11-02 | $22.75 | $23.07 | 14,600 | — | — |
| 1992-10-30 | $22.50 | $22.81 | 33,200 | — | — |
| 1992-10-29 | $22.19 | $22.50 | 32,000 | — | — |
| 1992-10-28 | $22.50 | $22.81 | 53,200 | — | — |
| 1992-10-27 | $22.25 | $22.56 | 38,000 | — | — |
| 1992-10-26 | $22.75 | $23.07 | 99,400 | — | — |
| 1992-10-23 | $22.25 | $22.56 | 15,800 | — | — |
| 1992-10-22 | $22.56 | $22.88 | 105,400 | — | — |
| 1992-10-21 | $23.06 | $23.38 | 140,600 | — | — |
| 1992-10-20 | $23.00 | $23.32 | 12,200 | — | — |
| 1992-10-19 | $23.50 | $23.83 | 5,400 | — | — |
| 1992-10-16 | $23.50 | $23.83 | 4,400 | — | — |
| 1992-10-15 | $23.50 | $23.83 | 4,200 | — | — |
| 1992-10-14 | $23.13 | $23.45 | 47,800 | — | — |
| 1992-10-13 | $23.25 | $23.57 | 1,600 | — | — |
| 1992-10-12 | $23.31 | $23.64 | 22,200 | — | — |
| 1992-10-09 | $22.75 | $23.07 | 71,000 | — | — |
| 1992-10-08 | $24.25 | $24.59 | 15,800 | — | — |
| 1992-10-07 | $24.25 | $24.59 | 10,200 | — | — |
| 1992-10-06 | $24.25 | $24.59 | 10,400 | — | — |
| 1992-10-05 | $23.75 | $24.08 | 23,800 | — | — |
| 1992-10-02 | $24.50 | $24.84 | 10,400 | — | — |
| 1992-10-01 | $24.50 | $24.84 | 14,400 | — | — |
| 1992-09-30 | $24.50 | $24.84 | 8,800 | — | — |
| 1992-09-29 | $24.00 | $24.33 | 6,000 | — | — |
| 1992-09-28 | $23.75 | $24.08 | 10,800 | — | — |
| 1992-09-25 | $23.75 | $24.08 | 31,200 | — | — |
| 1992-09-24 | $24.00 | $24.33 | 19,200 | — | — |
| 1992-09-23 | $24.50 | $24.84 | 21,000 | — | — |
| 1992-09-22 | $24.00 | $24.33 | 43,600 | — | — |
| 1992-09-21 | $23.63 | $23.95 | 18,200 | — | — |
| 1992-09-18 | $23.38 | $23.70 | 25,600 | — | — |
| 1992-09-17 | $23.38 | $23.70 | 27,800 | — | — |
| 1992-09-16 | $23.00 | $23.32 | 112,200 | — | — |
| 1992-09-15 | $22.81 | $23.13 | 189,800 | — | — |
| 1992-09-14 | $23.00 | $23.32 | 79,600 | — | — |
| 1992-09-11 | $22.75 | $23.07 | 17,400 | — | — |
| 1992-09-10 | $22.13 | $22.43 | 13,000 | — | — |
| 1992-09-09 | $22.75 | $23.07 | 20,000 | — | — |
| 1992-09-08 | $22.75 | $23.07 | 122,600 | — | — |
| 1992-09-04 | $22.63 | $22.94 | 10,600 | — | — |
| 1992-09-03 | $22.31 | $22.62 | 52,400 | — | — |
| 1992-09-02 | $22.63 | $22.94 | 5,200 | — | — |
| 1992-09-01 | $22.63 | $22.94 | 17,800 | — | — |
| 1992-08-31 | $22.25 | $22.56 | 20,800 | — | — |
| 1992-08-28 | $22.63 | $22.94 | 25,000 | — | — |
| 1992-08-27 | $22.13 | $22.43 | 26,800 | — | — |
| 1992-08-26 | $22.63 | $22.94 | 66,800 | — | — |
| 1992-08-25 | $22.75 | $23.03 | 4,800 | — | — |
| 1992-08-24 | $22.25 | $22.53 | 78,000 | — | — |
| 1992-08-21 | $22.50 | $22.78 | 45,200 | — | — |
| 1992-08-20 | $22.25 | $22.53 | 30,000 | — | — |
| 1992-08-19 | $22.25 | $22.53 | 60,000 | — | — |
| 1992-08-18 | $22.88 | $23.16 | 92,000 | — | — |
| 1992-08-17 | $22.75 | $23.03 | 26,400 | — | — |
| 1992-08-14 | $22.13 | $22.40 | 143,200 | — | — |
| 1992-08-13 | $22.88 | $23.16 | 131,800 | — | — |
| 1992-08-12 | $23.00 | $23.28 | 16,000 | — | — |
| 1992-08-11 | $23.00 | $23.28 | 168,400 | — | — |
| 1992-08-10 | $22.75 | $23.03 | 8,000 | — | — |
| 1992-08-07 | $23.50 | $23.79 | 62,800 | — | — |
| 1992-08-06 | $23.50 | $23.79 | 14,000 | — | — |
| 1992-08-05 | $23.00 | $23.28 | 64,400 | — | — |
| 1992-08-04 | $23.63 | $23.92 | 5,400 | — | — |
| 1992-08-03 | $23.25 | $23.54 | 31,200 | — | — |
| 1992-07-31 | $23.25 | $23.54 | 17,000 | — | — |
| 1992-07-30 | $23.75 | $24.04 | 13,200 | — | — |
| 1992-07-29 | $23.50 | $23.79 | 129,400 | — | — |
| 1992-07-28 | $23.44 | $23.73 | 158,600 | — | — |
| 1992-07-27 | $23.63 | $23.92 | 62,000 | — | — |
| 1992-07-24 | $23.50 | $23.79 | 12,800 | — | — |
| 1992-07-23 | $23.75 | $24.04 | 24,800 | — | — |
| 1992-07-22 | $23.50 | $23.79 | 24,000 | — | — |
| 1992-07-21 | $24.06 | $24.36 | 4,200 | — | — |
| 1992-07-20 | $24.19 | $24.49 | 85,400 | — | — |
| 1992-07-17 | $24.25 | $24.55 | 10,600 | — | — |
| 1992-07-16 | $24.25 | $24.55 | 2,200 | — | — |
| 1992-07-15 | $24.25 | $24.55 | 2,600 | — | — |
| 1992-07-14 | $24.25 | $24.55 | 55,400 | — | — |
| 1992-07-13 | $23.63 | $23.92 | 4,600 | — | — |
| 1992-07-10 | $23.50 | $23.79 | 122,600 | — | — |
| 1992-07-09 | $23.75 | $24.04 | 27,400 | — | — |
| 1992-07-08 | $23.50 | $23.79 | 11,400 | — | — |
| 1992-07-07 | $23.88 | $24.17 | 19,000 | — | — |
| 1992-07-06 | $23.63 | $23.92 | 18,600 | — | — |
| 1992-07-02 | $24.25 | $24.55 | 20,200 | — | — |
| 1992-07-01 | $24.38 | $24.68 | 11,600 | — | — |
| 1992-06-30 | $24.38 | $24.68 | 107,600 | — | — |
| 1992-06-29 | $24.06 | $24.36 | 117,000 | — | — |
| 1992-06-26 | $24.38 | $24.68 | 2,400 | — | — |
| 1992-06-25 | $24.38 | $24.68 | 80,600 | — | — |
| 1992-06-24 | $24.00 | $24.30 | 2,200 | — | — |
| 1992-06-23 | $23.75 | $24.04 | 85,800 | — | — |
| 1992-06-22 | $24.19 | $24.49 | 10,400 | — | — |
| 1992-06-19 | $24.00 | $24.30 | 330,600 | — | — |
| 1992-06-18 | $23.88 | $24.17 | 3,800 | — | — |
| 1992-06-17 | $23.75 | $24.04 | 6,600 | — | — |
| 1992-06-16 | $23.75 | $24.04 | 19,000 | — | — |
| 1992-06-15 | $23.88 | $24.17 | 9,600 | — | — |
| 1992-06-12 | $24.00 | $24.30 | 49,800 | — | — |
| 1992-06-11 | $23.81 | $24.11 | 133,800 | — | — |
| 1992-06-10 | $23.56 | $23.85 | 163,800 | — | — |
| 1992-06-09 | $24.50 | $24.80 | 42,200 | — | — |
| 1992-06-08 | $25.00 | $25.31 | 37,600 | — | — |
| 1992-06-05 | $24.75 | $25.06 | 37,400 | — | — |
| 1992-06-04 | $25.25 | $25.56 | 14,000 | — | — |
| 1992-06-03 | $24.75 | $25.06 | 21,000 | — | — |
| 1992-06-02 | $25.00 | $25.31 | 34,200 | — | — |
| 1992-06-01 | $26.00 | $26.32 | 38,400 | — | — |
| 1992-05-29 | $26.00 | $26.32 | 13,200 | — | — |
| 1992-05-28 | $25.88 | $26.20 | 25,200 | — | — |
| 1992-05-27 | $25.75 | $26.07 | 16,000 | — | — |
| 1992-05-26 | $25.25 | $25.56 | 60,800 | — | — |
| 1992-05-22 | $25.63 | $25.94 | 34,000 | — | — |
| 1992-05-21 | $26.00 | $26.29 | 10,200 | — | — |
| 1992-05-20 | $25.38 | $25.65 | 86,400 | — | — |
| 1992-05-19 | $26.00 | $26.29 | 25,600 | — | — |
| 1992-05-18 | $25.69 | $25.97 | 5,400 | — | — |
| 1992-05-15 | $25.38 | $25.65 | 61,800 | — | — |
| 1992-05-14 | $25.88 | $26.16 | 14,400 | — | — |
| 1992-05-13 | $26.00 | $26.29 | 23,200 | — | — |
| 1992-05-12 | $25.75 | $26.03 | 82,400 | — | — |
| 1992-05-11 | $25.69 | $25.97 | 17,400 | — | — |
| 1992-05-08 | $25.38 | $25.65 | 12,200 | — | — |
| 1992-05-07 | $25.75 | $26.03 | 15,200 | — | — |
| 1992-05-06 | $25.44 | $25.72 | 24,200 | — | — |
| 1992-05-05 | $25.13 | $25.40 | 6,400 | — | — |
| 1992-05-04 | $25.38 | $25.65 | 68,600 | — | — |
| 1992-05-01 | $25.75 | $26.03 | 14,800 | — | — |
| 1992-04-30 | $25.75 | $26.03 | 124,200 | — | — |
| 1992-04-29 | $25.38 | $25.65 | 20,000 | — | — |
| 1992-04-28 | $25.00 | $25.28 | 13,200 | — | — |
| 1992-04-27 | $25.50 | $25.78 | 39,800 | — | — |
| 1992-04-24 | $25.75 | $26.03 | 7,600 | — | — |
| 1992-04-23 | $25.75 | $26.03 | 98,000 | — | — |
| 1992-04-22 | $25.00 | $25.28 | 95,000 | — | — |
| 1992-04-21 | $25.75 | $26.03 | 19,000 | — | — |
| 1992-04-20 | $26.00 | $26.29 | 74,200 | — | — |
| 1992-04-16 | $26.63 | $26.92 | 141,400 | — | — |
| 1992-04-15 | $26.75 | $27.04 | 8,000 | — | — |
| 1992-04-14 | $26.75 | $27.04 | 19,400 | — | — |
| 1992-04-13 | $26.63 | $26.92 | 73,600 | — | — |
| 1992-04-10 | $26.25 | $26.54 | 9,200 | — | — |
| 1992-04-09 | $26.50 | $26.79 | 40,200 | — | — |
| 1992-04-08 | $26.50 | $26.79 | 12,200 | — | — |
| 1992-04-07 | $27.13 | $27.42 | 13,400 | — | — |
| 1992-04-06 | $27.50 | $27.80 | 23,200 | — | — |
| 1992-04-03 | $27.19 | $27.49 | 6,600 | — | — |
| 1992-04-02 | $27.75 | $28.06 | 40,400 | — | — |
| 1992-04-01 | $27.38 | $27.68 | 82,600 | — | — |
| 1992-03-31 | $27.50 | $27.80 | 55,600 | — | — |
| 1992-03-30 | $27.50 | $27.80 | 8,200 | — | — |
| 1992-03-27 | $28.13 | $28.43 | 39,000 | — | — |
| 1992-03-26 | $27.63 | $27.93 | 8,800 | — | — |
| 1992-03-25 | $28.25 | $28.56 | 15,800 | — | — |
| 1992-03-24 | $27.88 | $28.18 | 67,800 | — | — |
| 1992-03-23 | $27.50 | $27.80 | 25,200 | — | — |
| 1992-03-20 | $27.50 | $27.80 | 117,000 | — | — |
| 1992-03-19 | $28.50 | $28.81 | 195,400 | — | — |
| 1992-03-18 | $26.13 | $26.41 | 33,200 | — | — |
| 1992-03-17 | $25.00 | $25.28 | 31,200 | — | — |
| 1992-03-16 | $24.38 | $24.64 | 9,400 | — | — |
| 1992-03-13 | $24.25 | $24.52 | 13,600 | — | — |
| 1992-03-12 | $24.88 | $25.15 | 27,400 | — | — |
| 1992-03-11 | $24.31 | $24.58 | 360,800 | — | — |
| 1992-03-10 | $24.88 | $25.15 | 13,400 | — | — |
| 1992-03-09 | $24.50 | $24.77 | 12,400 | — | — |
| 1992-03-06 | $24.50 | $24.77 | 16,600 | — | — |
| 1992-03-05 | $24.50 | $24.77 | 54,000 | — | — |
| 1992-03-04 | $24.88 | $25.15 | 23,400 | — | — |
| 1992-03-03 | $24.75 | $25.02 | 133,200 | — | — |
| 1992-03-02 | $24.50 | $24.77 | 25,400 | — | — |
| 1992-02-28 | $24.88 | $25.15 | 9,800 | — | — |
| 1992-02-27 | $24.88 | $25.15 | 248,400 | — | — |
| 1992-02-26 | $24.88 | $25.15 | 497,200 | — | — |
| 1992-02-25 | $25.00 | $25.28 | 23,600 | — | — |
| 1992-02-24 | $25.25 | $25.53 | 2,600 | — | — |
| 1992-02-21 | $24.88 | $25.11 | 19,600 | — | — |
| 1992-02-20 | $25.00 | $25.24 | 31,800 | — | — |
| 1992-02-19 | $24.94 | $25.18 | 31,000 | — | — |
| 1992-02-18 | $25.00 | $25.24 | 9,600 | — | — |
| 1992-02-14 | $25.38 | $25.62 | 126,800 | — | — |
| 1992-02-13 | $25.25 | $25.49 | 85,400 | — | — |
| 1992-02-12 | $26.50 | $26.75 | 192,600 | — | — |
| 1992-02-11 | $26.50 | $26.75 | 346,000 | — | — |
| 1992-02-10 | $26.00 | $26.25 | 376,400 | — | — |
| 1992-02-07 | $26.75 | $27.01 | 32,200 | — | — |
| 1992-02-06 | $26.75 | $27.01 | 27,800 | — | — |
| 1992-02-05 | $26.50 | $26.75 | 221,800 | — | — |
| 1992-02-04 | $26.13 | $26.38 | 112,800 | — | — |
| 1992-02-03 | $26.13 | $26.38 | 61,800 | — | — |
| 1992-01-31 | $26.13 | $26.38 | 402,200 | — | — |
| 1992-01-30 | $25.63 | $25.87 | 438,400 | — | — |
| 1992-01-29 | $26.25 | $26.50 | 6,600 | — | — |
| 1992-01-28 | $26.25 | $26.50 | 1,800 | — | — |
| 1992-01-27 | $26.25 | $26.50 | 25,800 | — | — |
| 1992-01-24 | $25.88 | $26.12 | 73,000 | — | — |
| 1992-01-23 | $26.13 | $26.38 | 211,800 | — | — |
| 1992-01-22 | $25.88 | $26.12 | 160,800 | — | — |
| 1992-01-21 | $26.88 | $27.13 | 59,000 | — | — |
| 1992-01-20 | $26.88 | $27.13 | 5,600 | — | — |
| 1992-01-17 | $26.88 | $27.13 | 69,600 | — | — |
| 1992-01-16 | $27.00 | $27.26 | 186,400 | — | — |
| 1992-01-15 | $26.25 | $26.50 | 20,200 | — | — |
| 1992-01-14 | $26.25 | $26.50 | 59,200 | — | — |
| 1992-01-13 | $26.75 | $27.01 | 19,200 | — | — |
| 1992-01-10 | $26.75 | $27.01 | 47,200 | — | — |
| 1992-01-09 | $26.63 | $26.88 | 47,600 | — | — |
| 1992-01-08 | $25.50 | $25.74 | 329,600 | — | — |
| 1992-01-07 | $26.13 | $26.38 | 10,000 | — | — |
| 1992-01-06 | $25.75 | $26.00 | 16,000 | — | — |
| 1992-01-03 | $25.38 | $25.62 | 8,200 | — | — |
| 1992-01-02 | $25.38 | $25.62 | 52,400 | — | — |