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
- 1980-03-17 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 | $11.39 | $12.11 | 710,198 | — | — |
| 1992-12-30 | $11.50 | $12.23 | 622,470 | — | — |
| 1992-12-29 | $11.76 | $12.51 | 1,812,494 | — | — |
| 1992-12-28 | $11.50 | $12.23 | 435,380 | — | — |
| 1992-12-24 | $11.71 | $12.46 | 807,699 | — | — |
| 1992-12-23 | $11.71 | $12.46 | 2,167,826 | — | — |
| 1992-12-22 | $11.33 | $12.06 | 1,866,946 | — | — |
| 1992-12-21 | $11.23 | $11.94 | 1,224,696 | — | — |
| 1992-12-18 | $11.39 | $12.11 | 2,468,008 | — | — |
| 1992-12-17 | $11.17 | $11.89 | 1,503,935 | — | — |
| 1992-12-16 | $11.23 | $11.94 | 1,149,534 | — | — |
| 1992-12-15 | $11.44 | $12.17 | 1,020,852 | — | — |
| 1992-12-14 | $11.60 | $12.34 | 649,464 | — | — |
| 1992-12-11 | $11.66 | $12.40 | 750,455 | — | — |
| 1992-12-10 | $11.76 | $12.51 | 1,363,618 | — | — |
| 1992-12-09 | $11.71 | $12.46 | 1,087,869 | — | — |
| 1992-12-08 | $11.60 | $12.34 | 1,099,504 | — | — |
| 1992-12-07 | $11.66 | $12.40 | 800,718 | — | — |
| 1992-12-04 | $11.76 | $12.51 | 817,007 | — | — |
| 1992-12-03 | $11.55 | $12.29 | 1,021,550 | — | — |
| 1992-12-02 | $11.55 | $12.29 | 1,224,696 | — | — |
| 1992-12-01 | $11.60 | $12.34 | 1,248,897 | — | — |
| 1992-11-30 | $11.71 | $12.46 | 1,657,749 | — | — |
| 1992-11-27 | $11.66 | $12.40 | 515,661 | — | — |
| 1992-11-25 | $11.50 | $12.23 | 884,024 | — | — |
| 1992-11-24 | $11.60 | $12.34 | 1,296,833 | — | — |
| 1992-11-23 | $11.44 | $12.17 | 1,146,509 | — | — |
| 1992-11-20 | $11.55 | $12.29 | 1,671,246 | — | — |
| 1992-11-19 | $11.12 | $11.83 | 650,162 | — | — |
| 1992-11-18 | $11.17 | $11.89 | 985,947 | — | — |
| 1992-11-17 | $11.07 | $11.77 | 918,464 | — | — |
| 1992-11-16 | $11.07 | $11.77 | 673,897 | — | — |
| 1992-11-13 | $11.39 | $12.11 | 543,818 | — | — |
| 1992-11-12 | $11.23 | $11.94 | 1,186,301 | — | — |
| 1992-11-11 | $11.44 | $12.17 | 1,285,663 | — | — |
| 1992-11-10 | $11.07 | $11.77 | 2,124,544 | — | — |
| 1992-11-09 | $11.07 | $11.77 | 1,472,753 | — | — |
| 1992-11-06 | $11.12 | $11.83 | 1,296,135 | — | — |
| 1992-11-05 | $11.12 | $11.83 | 1,058,083 | — | — |
| 1992-11-04 | $10.74 | $11.43 | 3,119,101 | — | — |
| 1992-11-03 | $11.39 | $12.11 | 975,242 | — | — |
| 1992-11-02 | $11.60 | $12.34 | 722,764 | — | — |
| 1992-10-30 | $11.33 | $12.05 | 768,373 | — | — |
| 1992-10-29 | $11.39 | $12.10 | 795,831 | — | — |
| 1992-10-28 | $11.60 | $12.33 | 1,217,948 | — | — |
| 1992-10-27 | $11.71 | $12.45 | 1,487,879 | — | — |
| 1992-10-26 | $11.71 | $12.45 | 1,070,184 | — | — |
| 1992-10-23 | $11.71 | $12.45 | 1,140,692 | — | — |
| 1992-10-22 | $11.44 | $12.16 | 1,243,777 | — | — |
| 1992-10-21 | $11.44 | $12.16 | 785,127 | — | — |
| 1992-10-20 | $11.39 | $12.10 | 1,566,531 | — | — |
| 1992-10-19 | $11.50 | $12.22 | 1,571,651 | — | — |
| 1992-10-16 | $11.12 | $11.82 | 1,055,989 | — | — |
| 1992-10-15 | $11.12 | $11.82 | 1,996,792 | — | — |
| 1992-10-14 | $10.74 | $11.42 | 981,293 | — | — |
| 1992-10-13 | $11.17 | $11.87 | 1,588,638 | — | — |
| 1992-10-12 | $11.01 | $11.70 | 687,626 | — | — |
| 1992-10-09 | $10.74 | $11.42 | 1,166,987 | — | — |
| 1992-10-08 | $10.80 | $11.47 | 1,236,796 | — | — |
| 1992-10-07 | $10.96 | $11.65 | 1,708,245 | — | — |
| 1992-10-06 | $11.07 | $11.76 | 1,219,111 | — | — |
| 1992-10-05 | $11.07 | $11.76 | 2,228,328 | — | — |
| 1992-10-02 | $11.01 | $11.70 | 2,854,987 | — | — |
| 1992-10-01 | $11.23 | $11.93 | 3,166,804 | — | — |
| 1992-09-30 | $10.69 | $11.36 | 806,303 | — | — |
| 1992-09-29 | $10.64 | $11.30 | 461,443 | — | — |
| 1992-09-28 | $10.69 | $11.36 | 706,475 | — | — |
| 1992-09-25 | $10.69 | $11.36 | 675,060 | — | — |
| 1992-09-24 | $10.64 | $11.30 | 829,573 | — | — |
| 1992-09-23 | $10.53 | $11.19 | 1,341,511 | — | — |
| 1992-09-22 | $10.53 | $11.19 | 1,074,838 | — | — |
| 1992-09-21 | $10.47 | $11.13 | 1,261,928 | — | — |
| 1992-09-18 | $10.58 | $11.25 | 1,196,307 | — | — |
| 1992-09-17 | $10.80 | $11.47 | 1,577,003 | — | — |
| 1992-09-16 | $10.74 | $11.42 | 963,608 | — | — |
| 1992-09-15 | $10.80 | $11.47 | 1,012,474 | — | — |
| 1992-09-14 | $11.07 | $11.76 | 943,363 | — | — |
| 1992-09-11 | $10.96 | $11.65 | 969,192 | — | — |
| 1992-09-10 | $11.01 | $11.70 | 1,327,316 | — | — |
| 1992-09-09 | $10.74 | $11.42 | 852,610 | — | — |
| 1992-09-08 | $10.64 | $11.30 | 1,232,841 | — | — |
| 1992-09-04 | $10.74 | $11.42 | 499,140 | — | — |
| 1992-09-03 | $10.80 | $11.47 | 2,822,642 | — | — |
| 1992-09-02 | $10.74 | $11.42 | 1,232,841 | — | — |
| 1992-09-01 | $10.53 | $11.19 | 1,160,238 | — | — |
| 1992-08-31 | $10.53 | $11.19 | 707,406 | — | — |
| 1992-08-28 | $10.69 | $11.36 | 715,783 | — | — |
| 1992-08-27 | $10.53 | $11.19 | 808,164 | — | — |
| 1992-08-26 | $10.64 | $11.30 | 1,475,313 | — | — |
| 1992-08-25 | $10.58 | $11.25 | 1,057,153 | — | — |
| 1992-08-24 | $10.64 | $11.30 | 729,512 | — | — |
| 1992-08-21 | $10.69 | $11.36 | 3,614,052 | — | — |
| 1992-08-20 | $10.74 | $11.42 | 1,381,303 | — | — |
| 1992-08-19 | $10.85 | $11.53 | 1,042,493 | — | — |
| 1992-08-18 | $10.85 | $11.53 | 1,665,894 | — | — |
| 1992-08-17 | $10.90 | $11.59 | 766,977 | — | — |
| 1992-08-14 | $10.90 | $11.59 | 1,278,682 | — | — |
| 1992-08-13 | $11.07 | $11.76 | 521,014 | — | — |
| 1992-08-12 | $11.07 | $11.76 | 458,650 | — | — |
| 1992-08-11 | $11.12 | $11.82 | 733,003 | — | — |
| 1992-08-10 | $11.10 | $11.80 | 909,656 | — | — |
| 1992-08-07 | $11.00 | $11.69 | 1,101,703 | — | — |
| 1992-08-06 | $11.05 | $11.74 | 850,527 | — | — |
| 1992-08-05 | $11.05 | $11.74 | 521,898 | — | — |
| 1992-08-04 | $11.05 | $11.74 | 898,417 | — | — |
| 1992-08-03 | $11.05 | $11.74 | 1,115,386 | — | — |
| 1992-07-31 | $11.15 | $11.84 | 1,405,899 | — | — |
| 1992-07-30 | $11.31 | $12.00 | 2,829,146 | — | — |
| 1992-07-29 | $11.00 | $11.68 | 3,114,039 | — | — |
| 1992-07-28 | $10.74 | $11.41 | 1,250,014 | — | — |
| 1992-07-27 | $10.54 | $11.19 | 974,893 | — | — |
| 1992-07-24 | $10.69 | $11.35 | 864,943 | — | — |
| 1992-07-23 | $10.74 | $11.41 | 633,803 | — | — |
| 1992-07-22 | $10.79 | $11.46 | 1,152,036 | — | — |
| 1992-07-21 | $10.90 | $11.57 | 1,002,503 | — | — |
| 1992-07-20 | $11.00 | $11.68 | 2,096,876 | — | — |
| 1992-07-17 | $11.00 | $11.68 | 2,988,940 | — | — |
| 1992-07-16 | $10.64 | $11.30 | 1,291,551 | — | — |
| 1992-07-15 | $10.49 | $11.14 | 1,141,285 | — | — |
| 1992-07-14 | $10.64 | $11.30 | 652,372 | — | — |
| 1992-07-13 | $10.69 | $11.35 | 1,129,557 | — | — |
| 1992-07-10 | $10.54 | $11.19 | 1,849,610 | — | — |
| 1992-07-09 | $10.64 | $11.30 | 3,840,201 | — | — |
| 1992-07-08 | $10.28 | $10.92 | 2,707,223 | — | — |
| 1992-07-07 | $9.87 | $10.48 | 1,923,154 | — | — |
| 1992-07-06 | $9.87 | $10.48 | 1,420,803 | — | — |
| 1992-07-02 | $9.67 | $10.27 | 2,462,156 | — | — |
| 1992-07-01 | $9.67 | $10.27 | 2,373,462 | — | — |
| 1992-06-30 | $9.67 | $10.27 | 2,222,708 | — | — |
| 1992-06-29 | $9.62 | $10.21 | 4,547,304 | — | — |
| 1992-06-26 | $9.82 | $10.43 | 646,753 | — | — |
| 1992-06-25 | $9.82 | $10.43 | 781,136 | — | — |
| 1992-06-24 | $9.82 | $10.43 | 912,588 | — | — |
| 1992-06-23 | $9.77 | $10.38 | 1,439,861 | — | — |
| 1992-06-22 | $9.77 | $10.38 | 1,080,934 | — | — |
| 1992-06-19 | $9.77 | $10.38 | 1,322,825 | — | — |
| 1992-06-18 | $9.82 | $10.43 | 1,424,957 | — | — |
| 1992-06-17 | $9.72 | $10.32 | 1,143,728 | — | — |
| 1992-06-16 | $9.82 | $10.43 | 1,475,779 | — | — |
| 1992-06-15 | $9.82 | $10.43 | 1,293,261 | — | — |
| 1992-06-12 | $9.77 | $10.38 | 1,678,332 | — | — |
| 1992-06-11 | $9.82 | $10.43 | 1,603,810 | — | — |
| 1992-06-10 | $9.82 | $10.43 | 1,787,793 | — | — |
| 1992-06-09 | $10.03 | $10.65 | 3,719,988 | — | — |
| 1992-06-08 | $10.64 | $11.30 | 1,098,527 | — | — |
| 1992-06-05 | $10.54 | $11.19 | 908,679 | — | — |
| 1992-06-04 | $10.49 | $11.14 | 1,048,927 | — | — |
| 1992-06-03 | $10.64 | $11.30 | 828,782 | — | — |
| 1992-06-02 | $10.69 | $11.35 | 1,392,461 | — | — |
| 1992-06-01 | $10.49 | $11.14 | 1,836,416 | — | — |
| 1992-05-29 | $10.54 | $11.19 | 1,458,431 | — | — |
| 1992-05-28 | $10.90 | $11.57 | 1,455,499 | — | — |
| 1992-05-27 | $10.64 | $11.30 | 1,273,470 | — | — |
| 1992-05-26 | $10.64 | $11.30 | 1,424,957 | — | — |
| 1992-05-22 | $10.49 | $11.14 | 1,310,853 | — | — |
| 1992-05-21 | $10.39 | $11.03 | 1,153,990 | — | — |
| 1992-05-20 | $10.54 | $11.19 | 2,787,609 | — | — |
| 1992-05-19 | $10.03 | $10.65 | 1,845,945 | — | — |
| 1992-05-18 | $9.77 | $10.38 | 810,212 | — | — |
| 1992-05-15 | $9.72 | $10.32 | 1,790,725 | — | — |
| 1992-05-14 | $9.82 | $10.43 | 3,129,677 | — | — |
| 1992-05-13 | $10.13 | $10.76 | 1,236,820 | — | — |
| 1992-05-12 | $10.23 | $10.86 | 1,922,666 | — | — |
| 1992-05-11 | $10.28 | $10.92 | 925,782 | — | — |
| 1992-05-08 | $10.28 | $10.92 | 1,680,775 | — | — |
| 1992-05-07 | $10.08 | $10.70 | 1,130,779 | — | — |
| 1992-05-06 | $10.13 | $10.76 | 1,430,821 | — | — |
| 1992-05-05 | $9.92 | $10.54 | 1,327,956 | — | — |
| 1992-05-04 | $10.03 | $10.65 | 1,409,075 | — | — |
| 1992-05-01 | $9.77 | $10.36 | 1,356,055 | — | — |
| 1992-04-30 | $9.92 | $10.53 | 1,234,132 | — | — |
| 1992-04-29 | $9.82 | $10.42 | 2,065,357 | — | — |
| 1992-04-28 | $10.03 | $10.64 | 1,279,334 | — | — |
| 1992-04-27 | $9.82 | $10.42 | 1,259,054 | — | — |
| 1992-04-24 | $9.77 | $10.36 | 2,340,233 | — | — |
| 1992-04-23 | $9.77 | $10.36 | 2,985,764 | — | — |
| 1992-04-22 | $9.87 | $10.47 | 2,766,596 | — | — |
| 1992-04-21 | $9.57 | $10.15 | 3,653,041 | — | — |
| 1992-04-20 | $9.57 | $10.15 | 3,810,392 | — | — |
| 1992-04-16 | $9.77 | $10.36 | 7,578,269 | — | — |
| 1992-04-15 | $9.98 | $10.58 | 7,261,857 | — | — |
| 1992-04-14 | $10.44 | $11.07 | 1,661,961 | — | — |
| 1992-04-13 | $10.39 | $11.02 | 1,580,598 | — | — |
| 1992-04-10 | $10.23 | $10.85 | 4,445,661 | — | — |
| 1992-04-09 | $10.03 | $10.64 | 2,252,517 | — | — |
| 1992-04-08 | $10.13 | $10.74 | 4,346,217 | — | — |
| 1992-04-07 | $10.18 | $10.80 | 4,053,504 | — | — |
| 1992-04-06 | $10.44 | $11.07 | 2,691,341 | — | — |
| 1992-04-03 | $10.54 | $11.18 | 1,629,709 | — | — |
| 1992-04-02 | $10.54 | $11.18 | 1,787,793 | — | — |
| 1992-04-01 | $10.59 | $11.23 | 2,117,889 | — | — |
| 1992-03-31 | $10.79 | $11.45 | 1,362,896 | — | — |
| 1992-03-30 | $11.05 | $11.72 | 1,295,460 | — | — |
| 1992-03-27 | $10.85 | $11.50 | 1,914,114 | — | — |
| 1992-03-26 | $10.69 | $11.34 | 4,930,175 | — | — |
| 1992-03-25 | $11.15 | $11.83 | 1,682,730 | — | — |
| 1992-03-24 | $11.41 | $12.10 | 1,406,388 | — | — |
| 1992-03-23 | $11.36 | $12.05 | 1,351,412 | — | — |
| 1992-03-20 | $11.36 | $12.05 | 2,118,622 | — | — |
| 1992-03-19 | $11.41 | $12.10 | 2,592,630 | — | — |
| 1992-03-18 | $11.31 | $11.99 | 2,626,593 | — | — |
| 1992-03-17 | $11.05 | $11.72 | 2,369,064 | — | — |
| 1992-03-16 | $11.05 | $11.72 | 2,090,035 | — | — |
| 1992-03-13 | $11.05 | $11.72 | 2,468,020 | — | — |
| 1992-03-12 | $11.46 | $12.15 | 824,628 | — | — |
| 1992-03-11 | $11.41 | $12.10 | 816,321 | — | — |
| 1992-03-10 | $11.41 | $12.10 | 1,687,128 | — | — |
| 1992-03-09 | $11.46 | $12.15 | 998,350 | — | — |
| 1992-03-06 | $11.56 | $12.26 | 2,133,526 | — | — |
| 1992-03-05 | $11.46 | $12.15 | 1,248,059 | — | — |
| 1992-03-04 | $11.46 | $12.15 | 2,042,145 | — | — |
| 1992-03-03 | $11.66 | $12.37 | 1,790,481 | — | — |
| 1992-03-02 | $11.92 | $12.64 | 1,013,010 | — | — |
| 1992-02-28 | $12.02 | $12.75 | 1,200,658 | — | — |
| 1992-02-27 | $11.87 | $12.59 | 933,601 | — | — |
| 1992-02-26 | $12.12 | $12.86 | 1,068,473 | — | — |
| 1992-02-25 | $12.12 | $12.86 | 1,085,332 | — | — |
| 1992-02-24 | $12.18 | $12.91 | 952,659 | — | — |
| 1992-02-21 | $11.77 | $12.48 | 1,963,958 | — | — |
| 1992-02-20 | $12.12 | $12.86 | 2,953,023 | — | — |
| 1992-02-19 | $11.66 | $12.37 | 2,819,861 | — | — |
| 1992-02-18 | $12.12 | $12.86 | 1,836,416 | — | — |
| 1992-02-14 | $12.43 | $13.19 | 1,031,823 | — | — |
| 1992-02-13 | $12.79 | $13.57 | 1,436,685 | — | — |
| 1992-02-12 | $13.10 | $13.89 | 1,286,908 | — | — |
| 1992-02-11 | $13.10 | $13.89 | 1,589,883 | — | — |
| 1992-02-10 | $12.94 | $13.73 | 641,133 | — | — |
| 1992-02-07 | $12.79 | $13.57 | 988,820 | — | — |
| 1992-02-06 | $12.99 | $13.78 | 941,664 | — | — |
| 1992-02-05 | $12.79 | $13.57 | 1,454,033 | — | — |
| 1992-02-04 | $12.74 | $13.51 | 985,155 | — | — |
| 1992-02-03 | $12.64 | $13.40 | 899,639 | — | — |
| 1992-01-31 | $12.18 | $12.90 | 1,673,201 | — | — |
| 1992-01-30 | $12.18 | $12.90 | 1,438,395 | — | — |
| 1992-01-29 | $12.18 | $12.90 | 1,120,761 | — | — |
| 1992-01-28 | $12.48 | $13.23 | 1,137,376 | — | — |
| 1992-01-27 | $12.48 | $13.23 | 843,442 | — | — |
| 1992-01-24 | $12.64 | $13.39 | 1,051,370 | — | — |
| 1992-01-23 | $12.38 | $13.12 | 1,323,803 | — | — |
| 1992-01-22 | $12.53 | $13.28 | 1,617,981 | — | — |
| 1992-01-21 | $12.33 | $13.07 | 1,421,781 | — | — |
| 1992-01-20 | $12.69 | $13.45 | 1,073,360 | — | — |
| 1992-01-17 | $12.64 | $13.39 | 2,278,416 | — | — |
| 1992-01-16 | $12.59 | $13.34 | 2,207,559 | — | — |
| 1992-01-15 | $13.40 | $14.20 | 2,171,642 | — | — |
| 1992-01-14 | $12.99 | $13.77 | 1,493,859 | — | — |
| 1992-01-13 | $13.05 | $13.83 | 1,236,087 | — | — |
| 1992-01-10 | $12.89 | $13.66 | 1,357,765 | — | — |
| 1992-01-09 | $12.79 | $13.55 | 2,188,257 | — | — |
| 1992-01-08 | $12.38 | $13.12 | 2,493,430 | — | — |
| 1992-01-07 | $12.53 | $13.28 | 1,700,322 | — | — |
| 1992-01-06 | $12.84 | $13.61 | 2,351,228 | — | — |
| 1992-01-03 | $12.99 | $13.77 | 1,464,050 | — | — |
| 1992-01-02 | $13.05 | $13.83 | 2,053,385 | — | — |