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
- 1973-02-21 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 | $21.63 | $35.28 | 160,400 | — | — |
| 1992-12-30 | $21.69 | $35.38 | 590,400 | — | — |
| 1992-12-29 | $21.69 | $35.38 | 717,200 | — | — |
| 1992-12-28 | $21.69 | $35.38 | 210,200 | — | — |
| 1992-12-24 | $22.25 | $35.79 | 455,000 | — | — |
| 1992-12-23 | $22.38 | $35.99 | 240,200 | — | — |
| 1992-12-22 | $22.56 | $36.29 | 110,800 | — | — |
| 1992-12-21 | $22.25 | $35.79 | 83,800 | — | — |
| 1992-12-18 | $22.25 | $35.79 | 274,200 | — | — |
| 1992-12-17 | $22.00 | $35.39 | 133,000 | — | — |
| 1992-12-16 | $21.88 | $35.18 | 85,200 | — | — |
| 1992-12-15 | $21.81 | $35.08 | 186,200 | — | — |
| 1992-12-14 | $21.56 | $34.68 | 93,400 | — | — |
| 1992-12-11 | $21.63 | $34.78 | 53,000 | — | — |
| 1992-12-10 | $21.50 | $34.58 | 94,800 | — | — |
| 1992-12-09 | $21.75 | $34.98 | 186,200 | — | — |
| 1992-12-08 | $21.56 | $34.68 | 65,200 | — | — |
| 1992-12-07 | $21.56 | $34.68 | 82,200 | — | — |
| 1992-12-04 | $21.50 | $34.58 | 74,400 | — | — |
| 1992-12-03 | $21.50 | $34.58 | 191,000 | — | — |
| 1992-12-02 | $21.63 | $34.78 | 75,600 | — | — |
| 1992-12-01 | $21.69 | $34.88 | 76,600 | — | — |
| 1992-11-30 | $21.69 | $34.88 | 178,600 | — | — |
| 1992-11-27 | $21.63 | $34.78 | 22,000 | — | — |
| 1992-11-25 | $21.63 | $34.78 | 81,400 | — | — |
| 1992-11-24 | $21.63 | $34.78 | 119,200 | — | — |
| 1992-11-23 | $21.63 | $34.78 | 95,200 | — | — |
| 1992-11-20 | $21.63 | $34.78 | 92,800 | — | — |
| 1992-11-19 | $21.44 | $34.48 | 133,400 | — | — |
| 1992-11-18 | $21.31 | $34.28 | 75,800 | — | — |
| 1992-11-17 | $21.06 | $33.88 | 200,600 | — | — |
| 1992-11-16 | $21.06 | $33.88 | 51,400 | — | — |
| 1992-11-13 | $21.06 | $33.88 | 71,200 | — | — |
| 1992-11-12 | $21.06 | $33.88 | 146,000 | — | — |
| 1992-11-11 | $20.94 | $33.68 | 138,000 | — | — |
| 1992-11-10 | $20.88 | $33.58 | 187,600 | — | — |
| 1992-11-09 | $21.06 | $33.88 | 128,800 | — | — |
| 1992-11-06 | $21.13 | $33.98 | 83,000 | — | — |
| 1992-11-05 | $21.25 | $34.18 | 76,800 | — | — |
| 1992-11-04 | $21.31 | $34.28 | 194,400 | — | — |
| 1992-11-03 | $21.13 | $33.98 | 115,200 | — | — |
| 1992-11-02 | $21.38 | $34.38 | 68,600 | — | — |
| 1992-10-30 | $21.25 | $34.18 | 66,800 | — | — |
| 1992-10-29 | $21.31 | $34.28 | 173,800 | — | — |
| 1992-10-28 | $21.13 | $33.98 | 134,800 | — | — |
| 1992-10-27 | $21.00 | $33.78 | 97,400 | — | — |
| 1992-10-26 | $21.06 | $33.88 | 68,600 | — | — |
| 1992-10-23 | $21.13 | $33.98 | 57,200 | — | — |
| 1992-10-22 | $21.19 | $34.08 | 51,400 | — | — |
| 1992-10-21 | $21.25 | $34.18 | 33,800 | — | — |
| 1992-10-20 | $21.25 | $34.18 | 121,800 | — | — |
| 1992-10-19 | $21.31 | $34.28 | 98,400 | — | — |
| 1992-10-16 | $21.25 | $34.18 | 146,000 | — | — |
| 1992-10-15 | $21.13 | $33.98 | 190,200 | — | — |
| 1992-10-14 | $21.13 | $33.98 | 147,600 | — | — |
| 1992-10-13 | $21.13 | $33.98 | 100,600 | — | — |
| 1992-10-12 | $21.13 | $33.98 | 47,600 | — | — |
| 1992-10-09 | $21.13 | $33.98 | 295,400 | — | — |
| 1992-10-08 | $21.31 | $34.28 | 272,800 | — | — |
| 1992-10-07 | $21.19 | $34.08 | 130,200 | — | — |
| 1992-10-06 | $21.13 | $33.98 | 154,800 | — | — |
| 1992-10-05 | $21.44 | $34.48 | 82,200 | — | — |
| 1992-10-02 | $21.50 | $34.58 | 60,400 | — | — |
| 1992-10-01 | $21.50 | $34.58 | 1,133,200 | — | — |
| 1992-09-30 | $21.50 | $34.58 | 61,600 | — | — |
| 1992-09-29 | $21.38 | $34.38 | 56,800 | — | — |
| 1992-09-28 | $21.31 | $34.28 | 516,600 | — | — |
| 1992-09-25 | $21.19 | $34.08 | 764,800 | — | — |
| 1992-09-24 | $21.63 | $34.28 | 85,800 | — | — |
| 1992-09-23 | $21.56 | $34.18 | 46,600 | — | — |
| 1992-09-22 | $21.56 | $34.18 | 105,000 | — | — |
| 1992-09-21 | $21.69 | $34.38 | 124,600 | — | — |
| 1992-09-18 | $21.81 | $34.57 | 150,600 | — | — |
| 1992-09-17 | $21.75 | $34.47 | 157,800 | — | — |
| 1992-09-16 | $21.94 | $34.77 | 109,000 | — | — |
| 1992-09-15 | $22.06 | $34.97 | 62,800 | — | — |
| 1992-09-14 | $22.13 | $35.07 | 592,000 | — | — |
| 1992-09-11 | $22.06 | $34.97 | 141,000 | — | — |
| 1992-09-10 | $22.13 | $35.07 | 402,200 | — | — |
| 1992-09-09 | $22.00 | $34.87 | 215,800 | — | — |
| 1992-09-08 | $21.88 | $34.67 | 159,600 | — | — |
| 1992-09-04 | $21.75 | $34.47 | 84,200 | — | — |
| 1992-09-03 | $21.63 | $34.28 | 156,000 | — | — |
| 1992-09-02 | $21.63 | $34.28 | 42,000 | — | — |
| 1992-09-01 | $21.75 | $34.47 | 40,000 | — | — |
| 1992-08-31 | $21.75 | $34.47 | 53,800 | — | — |
| 1992-08-28 | $21.75 | $34.47 | 44,400 | — | — |
| 1992-08-27 | $21.81 | $34.57 | 95,200 | — | — |
| 1992-08-26 | $21.75 | $34.47 | 170,400 | — | — |
| 1992-08-25 | $21.81 | $34.57 | 101,600 | — | — |
| 1992-08-24 | $21.75 | $34.47 | 64,600 | — | — |
| 1992-08-21 | $21.88 | $34.67 | 178,000 | — | — |
| 1992-08-20 | $21.88 | $34.67 | 169,400 | — | — |
| 1992-08-19 | $21.81 | $34.57 | 204,800 | — | — |
| 1992-08-18 | $21.94 | $34.77 | 65,800 | — | — |
| 1992-08-17 | $22.00 | $34.87 | 96,400 | — | — |
| 1992-08-14 | $21.94 | $34.77 | 99,000 | — | — |
| 1992-08-13 | $21.88 | $34.67 | 185,200 | — | — |
| 1992-08-12 | $21.56 | $34.18 | 64,400 | — | — |
| 1992-08-11 | $21.75 | $34.47 | 68,600 | — | — |
| 1992-08-10 | $21.75 | $34.47 | 60,200 | — | — |
| 1992-08-07 | $21.75 | $34.47 | 118,400 | — | — |
| 1992-08-06 | $21.69 | $34.38 | 56,200 | — | — |
| 1992-08-05 | $21.75 | $34.47 | 103,000 | — | — |
| 1992-08-04 | $21.81 | $34.57 | 51,800 | — | — |
| 1992-08-03 | $21.75 | $34.47 | 146,600 | — | — |
| 1992-07-31 | $21.88 | $34.67 | 113,800 | — | — |
| 1992-07-30 | $21.94 | $34.77 | 152,200 | — | — |
| 1992-07-29 | $21.94 | $34.77 | 142,600 | — | — |
| 1992-07-28 | $21.69 | $34.38 | 127,400 | — | — |
| 1992-07-27 | $21.38 | $33.88 | 95,400 | — | — |
| 1992-07-24 | $21.38 | $33.88 | 80,200 | — | — |
| 1992-07-23 | $21.38 | $33.88 | 66,200 | — | — |
| 1992-07-22 | $21.31 | $33.78 | 378,200 | — | — |
| 1992-07-21 | $21.25 | $33.68 | 186,600 | — | — |
| 1992-07-20 | $21.31 | $33.78 | 82,200 | — | — |
| 1992-07-17 | $21.38 | $33.88 | 272,200 | — | — |
| 1992-07-16 | $21.50 | $34.08 | 524,200 | — | — |
| 1992-07-15 | $21.38 | $33.88 | 346,400 | — | — |
| 1992-07-14 | $21.25 | $33.68 | 341,400 | — | — |
| 1992-07-13 | $21.13 | $33.48 | 48,400 | — | — |
| 1992-07-10 | $21.13 | $33.48 | 52,000 | — | — |
| 1992-07-09 | $21.13 | $33.48 | 228,200 | — | — |
| 1992-07-08 | $21.13 | $33.48 | 137,400 | — | — |
| 1992-07-07 | $21.00 | $33.29 | 395,400 | — | — |
| 1992-07-06 | $20.69 | $32.79 | 769,000 | — | — |
| 1992-07-02 | $20.56 | $32.59 | 177,000 | — | — |
| 1992-07-01 | $20.75 | $32.39 | 206,600 | — | — |
| 1992-06-30 | $20.75 | $32.39 | 133,400 | — | — |
| 1992-06-29 | $20.75 | $32.39 | 778,200 | — | — |
| 1992-06-26 | $20.94 | $32.68 | 62,200 | — | — |
| 1992-06-25 | $20.94 | $32.68 | 606,400 | — | — |
| 1992-06-24 | $20.94 | $32.68 | 65,400 | — | — |
| 1992-06-23 | $20.94 | $32.68 | 59,200 | — | — |
| 1992-06-22 | $20.75 | $32.39 | 83,200 | — | — |
| 1992-06-19 | $20.75 | $32.39 | 253,800 | — | — |
| 1992-06-18 | $20.56 | $32.10 | 158,000 | — | — |
| 1992-06-17 | $20.38 | $31.80 | 226,800 | — | — |
| 1992-06-16 | $20.56 | $32.10 | 218,000 | — | — |
| 1992-06-15 | $20.50 | $32.00 | 237,200 | — | — |
| 1992-06-12 | $20.38 | $31.80 | 789,400 | — | — |
| 1992-06-11 | $20.31 | $31.71 | 48,800 | — | — |
| 1992-06-10 | $20.31 | $31.71 | 46,800 | — | — |
| 1992-06-09 | $20.25 | $31.61 | 132,200 | — | — |
| 1992-06-08 | $20.25 | $31.61 | 79,200 | — | — |
| 1992-06-05 | $20.19 | $31.51 | 84,200 | — | — |
| 1992-06-04 | $20.19 | $31.51 | 348,600 | — | — |
| 1992-06-03 | $20.31 | $31.71 | 959,800 | — | — |
| 1992-06-02 | $20.25 | $31.61 | 65,200 | — | — |
| 1992-06-01 | $20.31 | $31.71 | 42,400 | — | — |
| 1992-05-29 | $20.44 | $31.90 | 69,800 | — | — |
| 1992-05-28 | $20.44 | $31.90 | 93,800 | — | — |
| 1992-05-27 | $20.44 | $31.90 | 126,600 | — | — |
| 1992-05-26 | $20.25 | $31.61 | 68,600 | — | — |
| 1992-05-22 | $20.31 | $31.71 | 58,200 | — | — |
| 1992-05-21 | $20.31 | $31.71 | 193,200 | — | — |
| 1992-05-20 | $20.38 | $31.80 | 529,800 | — | — |
| 1992-05-19 | $20.31 | $31.71 | 354,200 | — | — |
| 1992-05-18 | $20.44 | $31.90 | 109,600 | — | — |
| 1992-05-15 | $20.44 | $31.90 | 78,000 | — | — |
| 1992-05-14 | $20.63 | $32.19 | 66,200 | — | — |
| 1992-05-13 | $20.56 | $32.10 | 183,400 | — | — |
| 1992-05-12 | $20.38 | $31.80 | 72,800 | — | — |
| 1992-05-11 | $20.44 | $31.90 | 74,600 | — | — |
| 1992-05-08 | $20.38 | $31.80 | 56,200 | — | — |
| 1992-05-07 | $20.31 | $31.71 | 79,600 | — | — |
| 1992-05-06 | $20.38 | $31.80 | 99,800 | — | — |
| 1992-05-05 | $20.38 | $31.80 | 135,600 | — | — |
| 1992-05-04 | $20.19 | $31.51 | 184,400 | — | — |
| 1992-05-01 | $20.13 | $31.41 | 89,200 | — | — |
| 1992-04-30 | $20.31 | $31.71 | 77,200 | — | — |
| 1992-04-29 | $20.00 | $31.22 | 74,600 | — | — |
| 1992-04-28 | $19.88 | $31.02 | 372,400 | — | — |
| 1992-04-27 | $19.81 | $30.93 | 80,400 | — | — |
| 1992-04-24 | $19.75 | $30.83 | 113,800 | — | — |
| 1992-04-23 | $19.88 | $31.02 | 142,400 | — | — |
| 1992-04-22 | $19.94 | $31.12 | 151,800 | — | — |
| 1992-04-21 | $20.19 | $31.51 | 164,200 | — | — |
| 1992-04-20 | $20.13 | $31.41 | 120,400 | — | — |
| 1992-04-16 | $20.25 | $31.61 | 218,800 | — | — |
| 1992-04-15 | $20.13 | $31.41 | 365,400 | — | — |
| 1992-04-14 | $19.88 | $31.02 | 103,200 | — | — |
| 1992-04-13 | $19.88 | $31.02 | 45,400 | — | — |
| 1992-04-10 | $19.75 | $30.83 | 98,600 | — | — |
| 1992-04-09 | $19.56 | $30.54 | 128,800 | — | — |
| 1992-04-08 | $19.31 | $30.15 | 103,600 | — | — |
| 1992-04-07 | $19.44 | $30.34 | 78,600 | — | — |
| 1992-04-06 | $19.44 | $30.34 | 112,400 | — | — |
| 1992-04-03 | $19.31 | $30.15 | 1,036,800 | — | — |
| 1992-04-02 | $19.31 | $30.15 | 700,800 | — | — |
| 1992-04-01 | $19.63 | $30.16 | 82,000 | — | — |
| 1992-03-31 | $19.63 | $30.16 | 99,400 | — | — |
| 1992-03-30 | $19.69 | $30.26 | 52,200 | — | — |
| 1992-03-27 | $19.69 | $30.26 | 72,800 | — | — |
| 1992-03-26 | $19.69 | $30.26 | 53,400 | — | — |
| 1992-03-25 | $19.69 | $30.26 | 182,800 | — | — |
| 1992-03-24 | $19.81 | $30.45 | 113,000 | — | — |
| 1992-03-23 | $19.94 | $30.64 | 272,000 | — | — |
| 1992-03-20 | $20.00 | $30.74 | 209,400 | — | — |
| 1992-03-19 | $20.13 | $30.93 | 23,600 | — | — |
| 1992-03-18 | $20.13 | $30.93 | 45,600 | — | — |
| 1992-03-17 | $20.13 | $30.93 | 271,600 | — | — |
| 1992-03-16 | $20.19 | $31.03 | 52,800 | — | — |
| 1992-03-13 | $20.13 | $30.93 | 185,200 | — | — |
| 1992-03-12 | $20.06 | $30.83 | 127,000 | — | — |
| 1992-03-11 | $20.13 | $30.93 | 108,600 | — | — |
| 1992-03-10 | $20.31 | $31.22 | 93,800 | — | — |
| 1992-03-09 | $20.38 | $31.31 | 58,000 | — | — |
| 1992-03-06 | $20.13 | $30.93 | 92,600 | — | — |
| 1992-03-05 | $20.31 | $31.22 | 115,600 | — | — |
| 1992-03-04 | $20.44 | $31.41 | 103,000 | — | — |
| 1992-03-03 | $20.44 | $31.41 | 74,200 | — | — |
| 1992-03-02 | $20.38 | $31.31 | 98,200 | — | — |
| 1992-02-28 | $20.31 | $31.22 | 87,600 | — | — |
| 1992-02-27 | $20.38 | $31.31 | 65,000 | — | — |
| 1992-02-26 | $20.44 | $31.41 | 53,200 | — | — |
| 1992-02-25 | $20.13 | $30.93 | 100,600 | — | — |
| 1992-02-24 | $20.19 | $31.03 | 93,400 | — | — |
| 1992-02-21 | $20.06 | $30.83 | 137,400 | — | — |
| 1992-02-20 | $20.19 | $31.03 | 149,600 | — | — |
| 1992-02-19 | $20.06 | $30.83 | 88,000 | — | — |
| 1992-02-18 | $20.19 | $31.03 | 81,000 | — | — |
| 1992-02-14 | $20.50 | $31.51 | 49,600 | — | — |
| 1992-02-13 | $20.50 | $31.51 | 76,400 | — | — |
| 1992-02-12 | $20.50 | $31.51 | 101,200 | — | — |
| 1992-02-11 | $20.38 | $31.31 | 52,000 | — | — |
| 1992-02-10 | $20.38 | $31.31 | 58,800 | — | — |
| 1992-02-07 | $20.13 | $30.93 | 180,600 | — | — |
| 1992-02-06 | $20.50 | $31.51 | 73,400 | — | — |
| 1992-02-05 | $20.44 | $31.41 | 101,000 | — | — |
| 1992-02-04 | $20.50 | $31.51 | 121,400 | — | — |
| 1992-02-03 | $20.50 | $31.51 | 105,800 | — | — |
| 1992-01-31 | $20.38 | $31.31 | 81,000 | — | — |
| 1992-01-30 | $20.56 | $31.60 | 63,000 | — | — |
| 1992-01-29 | $20.63 | $31.70 | 113,800 | — | — |
| 1992-01-28 | $20.63 | $31.70 | 100,600 | — | — |
| 1992-01-27 | $20.63 | $31.70 | 240,800 | — | — |
| 1992-01-24 | $20.50 | $31.51 | 67,800 | — | — |
| 1992-01-23 | $20.56 | $31.60 | 257,000 | — | — |
| 1992-01-22 | $20.75 | $31.89 | 120,400 | — | — |
| 1992-01-21 | $20.25 | $31.12 | 91,000 | — | — |
| 1992-01-20 | $20.13 | $30.93 | 61,000 | — | — |
| 1992-01-17 | $19.88 | $30.55 | 116,200 | — | — |
| 1992-01-16 | $20.06 | $30.83 | 270,800 | — | — |
| 1992-01-15 | $20.38 | $31.31 | 432,000 | — | — |
| 1992-01-14 | $20.38 | $31.31 | 169,400 | — | — |
| 1992-01-13 | $20.25 | $31.12 | 252,000 | — | — |
| 1992-01-10 | $20.44 | $31.41 | 315,000 | — | — |
| 1992-01-09 | $20.88 | $32.08 | 104,200 | — | — |
| 1992-01-08 | $21.13 | $32.47 | 337,600 | — | — |
| 1992-01-07 | $21.25 | $32.66 | 122,800 | — | — |
| 1992-01-06 | $21.25 | $32.66 | 118,400 | — | — |
| 1992-01-03 | $21.38 | $32.85 | 124,800 | — | — |
| 1992-01-02 | $21.38 | $32.85 | 567,200 | — | — |