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 | $10.53 | $11.90 | 1,011,772 | — | — |
| 1992-12-30 | $10.66 | $12.04 | 719,740 | — | — |
| 1992-12-29 | $10.78 | $12.18 | 615,335 | — | — |
| 1992-12-28 | $10.90 | $12.32 | 413,586 | — | — |
| 1992-12-24 | $10.76 | $12.15 | 467,554 | — | — |
| 1992-12-23 | $10.78 | $12.18 | 692,504 | — | — |
| 1992-12-22 | $10.90 | $12.32 | 806,997 | — | — |
| 1992-12-21 | $10.88 | $12.29 | 667,790 | — | — |
| 1992-12-18 | $10.78 | $12.18 | 1,684,101 | — | — |
| 1992-12-17 | $10.63 | $12.01 | 865,504 | — | — |
| 1992-12-16 | $10.41 | $11.76 | 1,201,416 | — | — |
| 1992-12-15 | $10.36 | $11.71 | 1,139,378 | — | — |
| 1992-12-14 | $10.36 | $11.71 | 1,030,938 | — | — |
| 1992-12-11 | $10.38 | $11.73 | 515,973 | — | — |
| 1992-12-10 | $10.41 | $11.76 | 1,154,509 | — | — |
| 1992-12-09 | $10.46 | $11.82 | 1,043,043 | — | — |
| 1992-12-08 | $10.41 | $11.76 | 1,208,982 | — | — |
| 1992-12-07 | $10.43 | $11.79 | 1,366,850 | — | — |
| 1992-12-04 | $10.38 | $11.71 | 914,932 | — | — |
| 1992-12-03 | $10.36 | $11.68 | 1,492,439 | — | — |
| 1992-12-02 | $10.14 | $11.43 | 1,576,670 | — | — |
| 1992-12-01 | $10.46 | $11.79 | 1,497,483 | — | — |
| 1992-11-30 | $10.36 | $11.68 | 612,813 | — | — |
| 1992-11-27 | $10.29 | $11.60 | 322,294 | — | — |
| 1992-11-25 | $10.21 | $11.51 | 666,277 | — | — |
| 1992-11-24 | $10.19 | $11.48 | 1,507,570 | — | — |
| 1992-11-23 | $10.04 | $11.32 | 805,483 | — | — |
| 1992-11-20 | $10.06 | $11.34 | 1,373,407 | — | — |
| 1992-11-19 | $10.04 | $11.32 | 1,202,425 | — | — |
| 1992-11-18 | $10.01 | $11.29 | 961,839 | — | — |
| 1992-11-17 | $9.96 | $11.23 | 752,020 | — | — |
| 1992-11-16 | $9.94 | $11.21 | 1,016,816 | — | — |
| 1992-11-13 | $9.94 | $11.21 | 922,498 | — | — |
| 1992-11-12 | $9.96 | $11.23 | 662,746 | — | — |
| 1992-11-11 | $10.01 | $11.29 | 1,426,366 | — | — |
| 1992-11-10 | $10.06 | $11.34 | 805,988 | — | — |
| 1992-11-09 | $9.99 | $11.26 | 1,143,413 | — | — |
| 1992-11-06 | $10.06 | $11.34 | 1,668,465 | — | — |
| 1992-11-05 | $10.11 | $11.40 | 1,488,909 | — | — |
| 1992-11-04 | $9.89 | $11.15 | 1,203,938 | — | — |
| 1992-11-03 | $9.74 | $10.98 | 1,044,556 | — | — |
| 1992-11-02 | $9.69 | $10.93 | 790,352 | — | — |
| 1992-10-30 | $9.59 | $10.81 | 814,058 | — | — |
| 1992-10-29 | $9.57 | $10.79 | 1,000,171 | — | — |
| 1992-10-28 | $9.57 | $10.79 | 555,819 | — | — |
| 1992-10-27 | $9.29 | $10.48 | 555,315 | — | — |
| 1992-10-26 | $9.37 | $10.56 | 534,131 | — | — |
| 1992-10-23 | $9.42 | $10.62 | 671,825 | — | — |
| 1992-10-22 | $9.44 | $10.65 | 489,242 | — | — |
| 1992-10-21 | $9.37 | $10.56 | 555,819 | — | — |
| 1992-10-20 | $9.29 | $10.48 | 1,017,824 | — | — |
| 1992-10-19 | $9.19 | $10.37 | 718,227 | — | — |
| 1992-10-16 | $9.15 | $10.31 | 506,895 | — | — |
| 1992-10-15 | $9.12 | $10.28 | 903,836 | — | — |
| 1992-10-14 | $9.10 | $10.26 | 493,781 | — | — |
| 1992-10-13 | $9.10 | $10.26 | 755,551 | — | — |
| 1992-10-12 | $9.15 | $10.31 | 374,749 | — | — |
| 1992-10-09 | $9.07 | $10.23 | 530,096 | — | — |
| 1992-10-08 | $9.29 | $10.48 | 815,571 | — | — |
| 1992-10-07 | $9.10 | $10.26 | 820,615 | — | — |
| 1992-10-06 | $9.19 | $10.37 | 519,000 | — | — |
| 1992-10-05 | $9.24 | $10.42 | 1,017,320 | — | — |
| 1992-10-02 | $9.19 | $10.37 | 847,346 | — | — |
| 1992-10-01 | $9.42 | $10.62 | 655,685 | — | — |
| 1992-09-30 | $9.39 | $10.59 | 918,967 | — | — |
| 1992-09-29 | $9.32 | $10.51 | 414,090 | — | — |
| 1992-09-28 | $9.29 | $10.48 | 638,536 | — | — |
| 1992-09-25 | $9.24 | $10.42 | 542,705 | — | — |
| 1992-09-24 | $9.27 | $10.45 | 719,740 | — | — |
| 1992-09-23 | $9.39 | $10.59 | 587,090 | — | — |
| 1992-09-22 | $9.24 | $10.42 | 896,271 | — | — |
| 1992-09-21 | $9.34 | $10.53 | 441,831 | — | — |
| 1992-09-18 | $9.34 | $10.53 | 1,907,034 | — | — |
| 1992-09-17 | $9.29 | $10.48 | 1,187,798 | — | — |
| 1992-09-16 | $9.24 | $10.42 | 843,816 | — | — |
| 1992-09-15 | $9.22 | $10.39 | 875,087 | — | — |
| 1992-09-14 | $9.37 | $10.56 | 1,745,634 | — | — |
| 1992-09-11 | $9.29 | $10.48 | 884,670 | — | — |
| 1992-09-10 | $9.27 | $10.45 | 976,466 | — | — |
| 1992-09-09 | $9.12 | $10.28 | 838,772 | — | — |
| 1992-09-08 | $9.07 | $10.23 | 1,173,171 | — | — |
| 1992-09-04 | $8.95 | $10.06 | 716,209 | — | — |
| 1992-09-03 | $8.90 | $10.01 | 1,119,708 | — | — |
| 1992-09-02 | $8.80 | $9.89 | 995,632 | — | — |
| 1992-09-01 | $8.60 | $9.67 | 685,443 | — | — |
| 1992-08-31 | $8.55 | $9.62 | 380,297 | — | — |
| 1992-08-28 | $8.55 | $9.62 | 484,198 | — | — |
| 1992-08-27 | $8.53 | $9.59 | 287,493 | — | — |
| 1992-08-26 | $8.55 | $9.62 | 500,842 | — | — |
| 1992-08-25 | $8.55 | $9.62 | 569,437 | — | — |
| 1992-08-24 | $8.58 | $9.64 | 478,650 | — | — |
| 1992-08-21 | $8.70 | $9.78 | 1,122,734 | — | — |
| 1992-08-20 | $8.77 | $9.87 | 372,227 | — | — |
| 1992-08-19 | $8.75 | $9.84 | 885,679 | — | — |
| 1992-08-18 | $8.77 | $9.87 | 844,320 | — | — |
| 1992-08-17 | $8.82 | $9.92 | 1,471,760 | — | — |
| 1992-08-14 | $8.80 | $9.89 | 664,763 | — | — |
| 1992-08-13 | $8.77 | $9.87 | 492,268 | — | — |
| 1992-08-12 | $8.77 | $9.87 | 466,545 | — | — |
| 1992-08-11 | $8.67 | $9.76 | 782,787 | — | — |
| 1992-08-10 | $8.75 | $9.84 | 476,632 | — | — |
| 1992-08-07 | $8.77 | $9.87 | 555,819 | — | — |
| 1992-08-06 | $8.90 | $10.01 | 475,119 | — | — |
| 1992-08-05 | $8.90 | $10.01 | 652,154 | — | — |
| 1992-08-04 | $8.92 | $10.03 | 435,778 | — | — |
| 1992-08-03 | $8.87 | $9.98 | 468,058 | — | — |
| 1992-07-31 | $8.90 | $10.01 | 755,046 | — | — |
| 1992-07-30 | $8.80 | $9.89 | 633,997 | — | — |
| 1992-07-29 | $8.75 | $9.84 | 1,188,302 | — | — |
| 1992-07-28 | $8.62 | $9.70 | 1,530,772 | — | — |
| 1992-07-27 | $8.38 | $9.42 | 563,889 | — | — |
| 1992-07-24 | $8.45 | $9.50 | 459,484 | — | — |
| 1992-07-23 | $8.55 | $9.62 | 1,064,731 | — | — |
| 1992-07-22 | $8.40 | $9.45 | 608,274 | — | — |
| 1992-07-21 | $8.40 | $9.45 | 1,586,757 | — | — |
| 1992-07-20 | $8.28 | $9.31 | 1,742,608 | — | — |
| 1992-07-17 | $8.33 | $9.37 | 1,483,865 | — | — |
| 1992-07-16 | $8.23 | $9.25 | 745,463 | — | — |
| 1992-07-15 | $8.25 | $9.28 | 1,188,807 | — | — |
| 1992-07-14 | $8.23 | $9.25 | 3,029,263 | — | — |
| 1992-07-13 | $8.20 | $9.23 | 2,011,439 | — | — |
| 1992-07-10 | $8.18 | $9.20 | 1,566,078 | — | — |
| 1992-07-09 | $8.33 | $9.37 | 2,839,619 | — | — |
| 1992-07-08 | $8.03 | $9.03 | 3,620,388 | — | — |
| 1992-07-07 | $7.83 | $8.81 | 5,176,883 | — | — |
| 1992-07-06 | $8.35 | $9.39 | 653,667 | — | — |
| 1992-07-02 | $8.48 | $9.53 | 1,143,413 | — | — |
| 1992-07-01 | $8.53 | $9.59 | 790,857 | — | — |
| 1992-06-30 | $8.48 | $9.53 | 344,487 | — | — |
| 1992-06-29 | $8.53 | $9.59 | 763,621 | — | — |
| 1992-06-26 | $8.38 | $9.42 | 369,201 | — | — |
| 1992-06-25 | $8.28 | $9.31 | 516,478 | — | — |
| 1992-06-24 | $8.33 | $9.37 | 811,536 | — | — |
| 1992-06-23 | $8.38 | $9.42 | 890,722 | — | — |
| 1992-06-22 | $8.23 | $9.25 | 1,078,854 | — | — |
| 1992-06-19 | $8.38 | $9.42 | 866,513 | — | — |
| 1992-06-18 | $8.43 | $9.48 | 953,769 | — | — |
| 1992-06-17 | $8.28 | $9.31 | 3,990,598 | — | — |
| 1992-06-16 | $8.55 | $9.62 | 1,358,276 | — | — |
| 1992-06-15 | $8.92 | $10.03 | 825,154 | — | — |
| 1992-06-12 | $8.87 | $9.98 | 764,125 | — | — |
| 1992-06-11 | $8.97 | $10.09 | 470,076 | — | — |
| 1992-06-10 | $8.92 | $10.03 | 467,554 | — | — |
| 1992-06-09 | $8.95 | $10.06 | 1,276,568 | — | — |
| 1992-06-08 | $8.97 | $10.09 | 754,037 | — | — |
| 1992-06-05 | $8.95 | $10.06 | 979,996 | — | — |
| 1992-06-04 | $8.97 | $10.09 | 664,763 | — | — |
| 1992-06-03 | $8.90 | $10.01 | 1,048,087 | — | — |
| 1992-06-02 | $8.92 | $10.03 | 1,223,609 | — | — |
| 1992-06-01 | $9.05 | $10.15 | 729,828 | — | — |
| 1992-05-29 | $9.02 | $10.12 | 1,769,844 | — | — |
| 1992-05-28 | $8.97 | $10.06 | 575,489 | — | — |
| 1992-05-27 | $8.87 | $9.95 | 653,667 | — | — |
| 1992-05-26 | $8.92 | $10.01 | 721,758 | — | — |
| 1992-05-22 | $9.02 | $10.12 | 563,889 | — | — |
| 1992-05-21 | $9.05 | $10.15 | 1,114,664 | — | — |
| 1992-05-20 | $9.12 | $10.23 | 540,688 | — | — |
| 1992-05-19 | $9.17 | $10.29 | 681,408 | — | — |
| 1992-05-18 | $9.17 | $10.29 | 635,005 | — | — |
| 1992-05-15 | $9.10 | $10.20 | 1,112,142 | — | — |
| 1992-05-14 | $9.34 | $10.48 | 781,778 | — | — |
| 1992-05-13 | $9.54 | $10.70 | 1,076,836 | — | — |
| 1992-05-12 | $9.49 | $10.65 | 2,082,556 | — | — |
| 1992-05-11 | $9.52 | $10.68 | 987,058 | — | — |
| 1992-05-08 | $9.49 | $10.65 | 1,137,865 | — | — |
| 1992-05-07 | $9.34 | $10.48 | 825,154 | — | — |
| 1992-05-06 | $9.42 | $10.56 | 1,448,054 | — | — |
| 1992-05-05 | $9.24 | $10.37 | 981,510 | — | — |
| 1992-05-04 | $9.19 | $10.31 | 656,693 | — | — |
| 1992-05-01 | $9.10 | $10.20 | 1,587,261 | — | — |
| 1992-04-30 | $9.00 | $10.09 | 1,524,215 | — | — |
| 1992-04-29 | $8.90 | $9.98 | 895,766 | — | — |
| 1992-04-28 | $8.97 | $10.06 | 1,031,947 | — | — |
| 1992-04-27 | $9.00 | $10.09 | 918,463 | — | — |
| 1992-04-24 | $9.05 | $10.15 | 1,088,437 | — | — |
| 1992-04-23 | $9.22 | $10.34 | 1,456,629 | — | — |
| 1992-04-22 | $9.24 | $10.37 | 869,539 | — | — |
| 1992-04-21 | $9.22 | $10.34 | 793,883 | — | — |
| 1992-04-20 | $9.10 | $10.20 | 1,154,509 | — | — |
| 1992-04-16 | $9.22 | $10.34 | 1,308,848 | — | — |
| 1992-04-15 | $9.17 | $10.29 | 2,068,433 | — | — |
| 1992-04-14 | $8.95 | $10.04 | 1,951,419 | — | — |
| 1992-04-13 | $8.62 | $9.68 | 841,294 | — | — |
| 1992-04-10 | $8.70 | $9.76 | 1,604,914 | — | — |
| 1992-04-09 | $8.53 | $9.56 | 1,333,057 | — | — |
| 1992-04-08 | $8.55 | $9.59 | 1,130,804 | — | — |
| 1992-04-07 | $8.67 | $9.73 | 667,790 | — | — |
| 1992-04-06 | $8.75 | $9.81 | 851,886 | — | — |
| 1992-04-03 | $8.65 | $9.70 | 957,804 | — | — |
| 1992-04-02 | $8.70 | $9.76 | 924,011 | — | — |
| 1992-04-01 | $8.87 | $9.95 | 1,135,343 | — | — |
| 1992-03-31 | $9.02 | $10.12 | 1,828,352 | — | — |
| 1992-03-30 | $9.02 | $10.12 | 575,994 | — | — |
| 1992-03-27 | $9.10 | $10.20 | 663,250 | — | — |
| 1992-03-26 | $9.24 | $10.37 | 1,250,340 | — | — |
| 1992-03-25 | $9.17 | $10.29 | 1,102,055 | — | — |
| 1992-03-24 | $9.12 | $10.23 | 619,370 | — | — |
| 1992-03-23 | $9.10 | $10.20 | 1,088,941 | — | — |
| 1992-03-20 | $9.12 | $10.23 | 2,366,013 | — | — |
| 1992-03-19 | $9.15 | $10.26 | 956,795 | — | — |
| 1992-03-18 | $9.24 | $10.37 | 2,750,345 | — | — |
| 1992-03-17 | $9.15 | $10.26 | 1,634,168 | — | — |
| 1992-03-16 | $8.92 | $10.01 | 1,364,833 | — | — |
| 1992-03-13 | $8.90 | $9.98 | 1,829,360 | — | — |
| 1992-03-12 | $8.70 | $9.76 | 1,868,197 | — | — |
| 1992-03-11 | $8.58 | $9.62 | 1,896,442 | — | — |
| 1992-03-10 | $8.43 | $9.45 | 981,005 | — | — |
| 1992-03-09 | $8.45 | $9.46 | 698,052 | — | — |
| 1992-03-06 | $8.58 | $9.60 | 1,029,425 | — | — |
| 1992-03-05 | $8.50 | $9.51 | 1,151,483 | — | — |
| 1992-03-04 | $8.70 | $9.74 | 1,073,810 | — | — |
| 1992-03-03 | $8.75 | $9.79 | 1,298,256 | — | — |
| 1992-03-02 | $8.72 | $9.76 | 2,389,719 | — | — |
| 1992-02-28 | $8.77 | $9.82 | 744,959 | — | — |
| 1992-02-27 | $8.87 | $9.93 | 863,991 | — | — |
| 1992-02-26 | $8.97 | $10.04 | 1,432,923 | — | — |
| 1992-02-25 | $8.90 | $9.96 | 1,293,716 | — | — |
| 1992-02-24 | $9.17 | $10.26 | 1,796,576 | — | — |
| 1992-02-21 | $9.05 | $10.12 | 1,053,635 | — | — |
| 1992-02-20 | $9.22 | $10.32 | 780,265 | — | — |
| 1992-02-19 | $9.05 | $10.12 | 1,060,696 | — | — |
| 1992-02-18 | $8.92 | $9.99 | 883,157 | — | — |
| 1992-02-14 | $8.95 | $10.01 | 610,796 | — | — |
| 1992-02-13 | $9.07 | $10.15 | 1,553,973 | — | — |
| 1992-02-12 | $9.24 | $10.35 | 866,008 | — | — |
| 1992-02-11 | $9.29 | $10.40 | 1,132,317 | — | — |
| 1992-02-10 | $9.29 | $10.40 | 1,741,095 | — | — |
| 1992-02-07 | $9.10 | $10.18 | 1,366,346 | — | — |
| 1992-02-06 | $9.17 | $10.26 | 710,661 | — | — |
| 1992-02-05 | $9.07 | $10.15 | 1,121,725 | — | — |
| 1992-02-04 | $8.90 | $9.96 | 1,515,136 | — | — |
| 1992-02-03 | $8.72 | $9.76 | 869,034 | — | — |
| 1992-01-31 | $8.48 | $9.49 | 723,271 | — | — |
| 1992-01-30 | $8.70 | $9.74 | 601,212 | — | — |
| 1992-01-29 | $8.60 | $9.62 | 1,662,413 | — | — |
| 1992-01-28 | $8.53 | $9.54 | 1,196,877 | — | — |
| 1992-01-27 | $8.62 | $9.65 | 330,364 | — | — |
| 1992-01-24 | $8.67 | $9.71 | 721,758 | — | — |
| 1992-01-23 | $8.92 | $9.99 | 1,424,853 | — | — |
| 1992-01-22 | $8.77 | $9.82 | 1,329,527 | — | — |
| 1992-01-21 | $8.65 | $9.68 | 1,527,745 | — | — |
| 1992-01-20 | $9.02 | $10.10 | 697,548 | — | — |
| 1992-01-17 | $9.15 | $10.23 | 1,561,034 | — | — |
| 1992-01-16 | $9.37 | $10.48 | 2,155,185 | — | — |
| 1992-01-15 | $9.72 | $10.87 | 2,369,544 | — | — |
| 1992-01-14 | $9.07 | $10.15 | 1,836,926 | — | — |
| 1992-01-13 | $8.75 | $9.79 | 1,139,378 | — | — |
| 1992-01-10 | $8.95 | $10.01 | 1,175,693 | — | — |
| 1992-01-09 | $8.87 | $9.93 | 1,203,434 | — | — |
| 1992-01-08 | $8.70 | $9.74 | 2,279,261 | — | — |
| 1992-01-07 | $8.58 | $9.60 | 1,995,803 | — | — |
| 1992-01-06 | $8.75 | $9.79 | 2,069,946 | — | — |
| 1992-01-03 | $8.82 | $9.87 | 1,263,454 | — | — |
| 1992-01-02 | $8.82 | $9.87 | 1,968,063 | — | — |