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 | $9.06 | $9.06 | 956,000 | — | — |
| 1992-12-30 | $9.06 | $9.06 | 961,400 | — | — |
| 1992-12-29 | $8.94 | $8.94 | 1,217,000 | — | — |
| 1992-12-28 | $8.88 | $8.88 | 875,000 | — | — |
| 1992-12-24 | $8.81 | $8.81 | 839,400 | — | — |
| 1992-12-23 | $8.81 | $8.81 | 3,348,600 | — | — |
| 1992-12-22 | $9.19 | $9.19 | 2,435,200 | — | — |
| 1992-12-21 | $9.13 | $9.13 | 1,571,600 | — | — |
| 1992-12-18 | $9.13 | $9.13 | 3,738,400 | — | — |
| 1992-12-17 | $9.00 | $9.00 | 4,470,800 | — | — |
| 1992-12-16 | $8.31 | $8.31 | 2,873,600 | — | — |
| 1992-12-15 | $8.19 | $8.19 | 1,397,400 | — | — |
| 1992-12-14 | $8.38 | $8.38 | 1,161,600 | — | — |
| 1992-12-11 | $8.38 | $8.38 | 677,800 | — | — |
| 1992-12-10 | $8.44 | $8.44 | 2,458,400 | — | — |
| 1992-12-09 | $8.63 | $8.63 | 1,443,600 | — | — |
| 1992-12-08 | $8.81 | $8.81 | 2,127,400 | — | — |
| 1992-12-07 | $8.81 | $8.81 | 2,007,400 | — | — |
| 1992-12-04 | $8.38 | $8.38 | 3,266,200 | — | — |
| 1992-12-03 | $8.06 | $8.06 | 10,511,600 | — | — |
| 1992-12-02 | $8.94 | $8.94 | 1,160,200 | — | — |
| 1992-12-01 | $9.13 | $9.13 | 1,237,800 | — | — |
| 1992-11-30 | $8.94 | $8.94 | 1,173,400 | — | — |
| 1992-11-27 | $8.69 | $8.69 | 862,600 | — | — |
| 1992-11-25 | $8.81 | $8.81 | 2,559,400 | — | — |
| 1992-11-24 | $9.00 | $9.00 | 1,877,000 | — | — |
| 1992-11-23 | $9.25 | $9.25 | 2,875,800 | — | — |
| 1992-11-20 | $9.19 | $9.19 | 4,597,400 | — | — |
| 1992-11-19 | $9.00 | $9.00 | 4,703,200 | — | — |
| 1992-11-18 | $8.19 | $8.19 | 1,801,200 | — | — |
| 1992-11-17 | $8.06 | $8.06 | 1,327,800 | — | — |
| 1992-11-16 | $8.19 | $8.19 | 1,416,400 | — | — |
| 1992-11-13 | $8.25 | $8.25 | 1,004,200 | — | — |
| 1992-11-12 | $8.19 | $8.19 | 812,200 | — | — |
| 1992-11-11 | $8.19 | $8.19 | 1,421,000 | — | — |
| 1992-11-10 | $8.00 | $8.00 | 1,561,400 | — | — |
| 1992-11-09 | $8.00 | $8.00 | 1,381,600 | — | — |
| 1992-11-06 | $8.13 | $8.13 | 770,200 | — | — |
| 1992-11-05 | $8.19 | $8.19 | 1,351,800 | — | — |
| 1992-11-04 | $8.13 | $8.13 | 1,836,800 | — | — |
| 1992-11-03 | $7.75 | $7.75 | 2,085,000 | — | — |
| 1992-11-02 | $7.94 | $7.94 | 3,047,800 | — | — |
| 1992-10-30 | $8.25 | $8.25 | 5,054,000 | — | — |
| 1992-10-29 | $7.94 | $7.94 | 2,726,000 | — | — |
| 1992-10-28 | $7.75 | $7.75 | 3,728,400 | — | — |
| 1992-10-27 | $7.38 | $7.38 | 1,172,600 | — | — |
| 1992-10-26 | $7.31 | $7.31 | 1,088,200 | — | — |
| 1992-10-23 | $7.19 | $7.19 | 1,635,600 | — | — |
| 1992-10-22 | $7.19 | $7.19 | 2,074,200 | — | — |
| 1992-10-21 | $7.13 | $7.13 | 1,618,200 | — | — |
| 1992-10-20 | $7.00 | $7.00 | 4,838,200 | — | — |
| 1992-10-19 | $6.88 | $6.88 | 4,364,200 | — | — |
| 1992-10-16 | $6.50 | $6.50 | 1,938,200 | — | — |
| 1992-10-15 | $6.31 | $6.31 | 1,119,800 | — | — |
| 1992-10-14 | $6.38 | $6.38 | 1,701,600 | — | — |
| 1992-10-13 | $6.38 | $6.38 | 2,742,000 | — | — |
| 1992-10-12 | $6.25 | $6.25 | 2,753,800 | — | — |
| 1992-10-09 | $5.94 | $5.94 | 5,602,000 | — | — |
| 1992-10-08 | $6.19 | $6.19 | 2,119,200 | — | — |
| 1992-10-07 | $6.19 | $6.19 | 4,428,800 | — | — |
| 1992-10-06 | $6.44 | $6.44 | 8,264,600 | — | — |
| 1992-10-05 | $5.88 | $5.88 | 3,143,800 | — | — |
| 1992-10-02 | $5.63 | $5.63 | 1,918,800 | — | — |
| 1992-10-01 | $5.44 | $5.44 | 1,783,600 | — | — |
| 1992-09-30 | $5.63 | $5.63 | 930,800 | — | — |
| 1992-09-29 | $5.75 | $5.75 | 844,600 | — | — |
| 1992-09-28 | $5.75 | $5.75 | 930,400 | — | — |
| 1992-09-25 | $5.75 | $5.75 | 1,419,000 | — | — |
| 1992-09-24 | $5.88 | $5.88 | 1,334,200 | — | — |
| 1992-09-23 | $5.81 | $5.81 | 1,257,000 | — | — |
| 1992-09-22 | $6.00 | $6.00 | 1,158,400 | — | — |
| 1992-09-21 | $6.13 | $6.13 | 607,600 | — | — |
| 1992-09-18 | $6.13 | $6.13 | 987,600 | — | — |
| 1992-09-17 | $6.13 | $6.13 | 1,261,200 | — | — |
| 1992-09-16 | $6.06 | $6.06 | 1,818,400 | — | — |
| 1992-09-15 | $6.13 | $6.13 | 1,594,400 | — | — |
| 1992-09-14 | $6.13 | $6.13 | 3,113,600 | — | — |
| 1992-09-11 | $6.19 | $6.19 | 2,791,000 | — | — |
| 1992-09-10 | $6.13 | $6.13 | 3,589,200 | — | — |
| 1992-09-09 | $5.75 | $5.75 | 1,609,000 | — | — |
| 1992-09-08 | $5.50 | $5.50 | 837,000 | — | — |
| 1992-09-04 | $5.56 | $5.56 | 1,909,600 | — | — |
| 1992-09-03 | $5.69 | $5.69 | 4,328,400 | — | — |
| 1992-09-02 | $5.69 | $5.69 | 4,099,400 | — | — |
| 1992-09-01 | $5.25 | $5.25 | 3,070,800 | — | — |
| 1992-08-31 | $5.06 | $5.06 | 3,157,400 | — | — |
| 1992-08-28 | $4.75 | $4.75 | 630,000 | — | — |
| 1992-08-27 | $4.81 | $4.81 | 1,594,400 | — | — |
| 1992-08-26 | $4.75 | $4.75 | 1,977,400 | — | — |
| 1992-08-25 | $4.56 | $4.56 | 1,329,800 | — | — |
| 1992-08-24 | $4.25 | $4.25 | 1,230,600 | — | — |
| 1992-08-21 | $4.31 | $4.31 | 716,400 | — | — |
| 1992-08-20 | $4.44 | $4.44 | 544,200 | — | — |
| 1992-08-19 | $4.50 | $4.50 | 604,400 | — | — |
| 1992-08-18 | $4.50 | $4.50 | 862,200 | — | — |
| 1992-08-17 | $4.56 | $4.56 | 601,600 | — | — |
| 1992-08-14 | $4.69 | $4.69 | 284,800 | — | — |
| 1992-08-13 | $4.63 | $4.63 | 962,000 | — | — |
| 1992-08-12 | $4.50 | $4.50 | 951,400 | — | — |
| 1992-08-11 | $4.50 | $4.50 | 771,400 | — | — |
| 1992-08-10 | $4.56 | $4.56 | 948,800 | — | — |
| 1992-08-07 | $4.69 | $4.69 | 1,541,200 | — | — |
| 1992-08-06 | $4.69 | $4.69 | 1,778,800 | — | — |
| 1992-08-05 | $4.63 | $4.63 | 1,928,200 | — | — |
| 1992-08-04 | $4.69 | $4.69 | 1,812,600 | — | — |
| 1992-08-03 | $4.75 | $4.75 | 3,125,000 | — | — |
| 1992-07-31 | $4.44 | $4.44 | 973,400 | — | — |
| 1992-07-30 | $4.31 | $4.31 | 1,239,600 | — | — |
| 1992-07-29 | $4.31 | $4.31 | 1,458,200 | — | — |
| 1992-07-28 | $4.25 | $4.25 | 1,414,200 | — | — |
| 1992-07-27 | $4.25 | $4.25 | 761,000 | — | — |
| 1992-07-24 | $4.19 | $4.19 | 1,100,800 | — | — |
| 1992-07-23 | $4.31 | $4.31 | 494,600 | — | — |
| 1992-07-22 | $4.31 | $4.31 | 936,400 | — | — |
| 1992-07-21 | $4.44 | $4.44 | 827,000 | — | — |
| 1992-07-20 | $4.31 | $4.31 | 1,125,200 | — | — |
| 1992-07-17 | $4.31 | $4.31 | 951,400 | — | — |
| 1992-07-16 | $4.44 | $4.44 | 1,810,200 | — | — |
| 1992-07-15 | $4.44 | $4.44 | 2,918,000 | — | — |
| 1992-07-14 | $4.38 | $4.38 | 4,077,000 | — | — |
| 1992-07-13 | $4.25 | $4.25 | 3,183,200 | — | — |
| 1992-07-10 | $4.13 | $4.13 | 2,863,600 | — | — |
| 1992-07-09 | $4.00 | $4.00 | 3,957,200 | — | — |
| 1992-07-08 | $3.88 | $3.88 | 2,021,000 | — | — |
| 1992-07-07 | $3.88 | $3.88 | 2,154,200 | — | — |
| 1992-07-06 | $3.81 | $3.81 | 3,094,800 | — | — |
| 1992-07-02 | $3.81 | $3.81 | 5,679,000 | — | — |
| 1992-07-01 | $4.38 | $4.38 | 2,176,200 | — | — |
| 1992-06-30 | $4.38 | $4.38 | 1,330,400 | — | — |
| 1992-06-29 | $4.44 | $4.44 | 1,276,200 | — | — |
| 1992-06-26 | $4.31 | $4.31 | 2,324,200 | — | — |
| 1992-06-25 | $4.38 | $4.38 | 1,574,000 | — | — |
| 1992-06-24 | $4.44 | $4.44 | 2,744,400 | — | — |
| 1992-06-23 | $4.56 | $4.56 | 4,268,800 | — | — |
| 1992-06-22 | $4.88 | $4.88 | 3,017,000 | — | — |
| 1992-06-19 | $4.69 | $4.69 | 6,451,600 | — | — |
| 1992-06-18 | $4.50 | $4.50 | 16,687,800 | — | — |
| 1992-06-17 | $7.25 | $7.25 | 875,000 | — | — |
| 1992-06-16 | $7.50 | $7.50 | 997,000 | — | — |
| 1992-06-15 | $7.69 | $7.69 | 1,591,200 | — | — |
| 1992-06-12 | $7.44 | $7.44 | 2,111,200 | — | — |
| 1992-06-11 | $7.88 | $7.88 | 1,383,200 | — | — |
| 1992-06-10 | $7.94 | $7.94 | 2,440,800 | — | — |
| 1992-06-09 | $7.69 | $7.69 | 1,686,000 | — | — |
| 1992-06-08 | $7.31 | $7.31 | 1,181,000 | — | — |
| 1992-06-05 | $7.50 | $7.50 | 884,800 | — | — |
| 1992-06-04 | $7.50 | $7.50 | 934,600 | — | — |
| 1992-06-03 | $7.63 | $7.63 | 924,000 | — | — |
| 1992-06-02 | $7.69 | $7.69 | 861,000 | — | — |
| 1992-06-01 | $7.75 | $7.75 | 978,600 | — | — |
| 1992-05-29 | $7.88 | $7.88 | 1,052,600 | — | — |
| 1992-05-28 | $7.81 | $7.81 | 1,846,400 | — | — |
| 1992-05-27 | $7.69 | $7.69 | 1,207,800 | — | — |
| 1992-05-26 | $7.63 | $7.63 | 960,800 | — | — |
| 1992-05-22 | $7.69 | $7.69 | 1,514,200 | — | — |
| 1992-05-21 | $7.50 | $7.50 | 2,046,600 | — | — |
| 1992-05-20 | $7.44 | $7.44 | 4,791,200 | — | — |
| 1992-05-19 | $8.00 | $8.00 | 2,020,000 | — | — |
| 1992-05-18 | $7.50 | $7.50 | 1,539,600 | — | — |
| 1992-05-15 | $7.75 | $7.75 | 1,930,200 | — | — |
| 1992-05-14 | $7.81 | $7.81 | 8,015,400 | — | — |
| 1992-05-13 | $8.75 | $8.75 | 1,298,600 | — | — |
| 1992-05-12 | $9.00 | $9.00 | 1,146,200 | — | — |
| 1992-05-11 | $9.06 | $9.06 | 1,196,000 | — | — |
| 1992-05-08 | $8.94 | $8.94 | 812,600 | — | — |
| 1992-05-07 | $9.00 | $9.00 | 1,344,200 | — | — |
| 1992-05-06 | $8.88 | $8.88 | 1,718,600 | — | — |
| 1992-05-05 | $9.00 | $9.00 | 2,509,600 | — | — |
| 1992-05-04 | $8.50 | $8.50 | 841,400 | — | — |
| 1992-05-01 | $8.44 | $8.44 | 2,238,200 | — | — |
| 1992-04-30 | $8.94 | $8.94 | 3,119,200 | — | — |
| 1992-04-29 | $8.38 | $8.38 | 2,392,600 | — | — |
| 1992-04-28 | $7.75 | $7.75 | 1,767,000 | — | — |
| 1992-04-27 | $7.63 | $7.63 | 865,000 | — | — |
| 1992-04-24 | $7.50 | $7.50 | 1,792,200 | — | — |
| 1992-04-23 | $7.50 | $7.50 | 3,813,600 | — | — |
| 1992-04-22 | $8.00 | $8.00 | 1,148,800 | — | — |
| 1992-04-21 | $8.19 | $8.19 | 1,118,000 | — | — |
| 1992-04-20 | $8.19 | $8.19 | 2,187,400 | — | — |
| 1992-04-16 | $8.44 | $8.44 | 1,649,600 | — | — |
| 1992-04-15 | $8.75 | $8.75 | 1,887,800 | — | — |
| 1992-04-14 | $8.69 | $8.69 | 3,402,200 | — | — |
| 1992-04-13 | $8.31 | $8.31 | 948,800 | — | — |
| 1992-04-10 | $8.31 | $8.31 | 3,339,200 | — | — |
| 1992-04-09 | $8.50 | $8.50 | 3,166,000 | — | — |
| 1992-04-08 | $8.81 | $8.81 | 4,727,800 | — | — |
| 1992-04-07 | $8.81 | $8.81 | 6,600,000 | — | — |
| 1992-04-06 | $9.44 | $9.44 | 2,146,200 | — | — |
| 1992-04-03 | $8.88 | $8.88 | 738,000 | — | — |
| 1992-04-02 | $8.88 | $8.88 | 836,000 | — | — |
| 1992-04-01 | $8.81 | $8.81 | 1,215,800 | — | — |
| 1992-03-31 | $8.88 | $8.88 | 2,160,400 | — | — |
| 1992-03-30 | $8.69 | $8.69 | 3,013,800 | — | — |
| 1992-03-27 | $8.75 | $8.75 | 3,455,000 | — | — |
| 1992-03-26 | $9.56 | $9.56 | 1,719,400 | — | — |
| 1992-03-25 | $9.63 | $9.63 | 2,900,600 | — | — |
| 1992-03-24 | $9.13 | $9.13 | 1,399,400 | — | — |
| 1992-03-23 | $9.38 | $9.38 | 507,200 | — | — |
| 1992-03-20 | $9.38 | $9.38 | 731,600 | — | — |
| 1992-03-19 | $9.25 | $9.25 | 608,000 | — | — |
| 1992-03-18 | $9.38 | $9.38 | 2,123,200 | — | — |
| 1992-03-17 | $9.00 | $9.00 | 1,371,800 | — | — |
| 1992-03-16 | $8.94 | $8.94 | 846,600 | — | — |
| 1992-03-13 | $8.94 | $8.94 | 835,200 | — | — |
| 1992-03-12 | $8.81 | $8.81 | 1,395,200 | — | — |
| 1992-03-11 | $8.94 | $8.94 | 1,235,400 | — | — |
| 1992-03-10 | $9.13 | $9.13 | 2,083,800 | — | — |
| 1992-03-09 | $9.00 | $9.00 | 1,997,000 | — | — |
| 1992-03-06 | $8.56 | $8.56 | 1,902,800 | — | — |
| 1992-03-05 | $8.25 | $8.25 | 4,003,800 | — | — |
| 1992-03-04 | $8.63 | $8.63 | 3,154,200 | — | — |
| 1992-03-03 | $8.94 | $8.94 | 2,509,800 | — | — |
| 1992-03-02 | $9.06 | $9.06 | 1,737,000 | — | — |
| 1992-02-28 | $9.19 | $9.19 | 1,158,200 | — | — |
| 1992-02-27 | $9.00 | $9.00 | 2,865,000 | — | — |
| 1992-02-26 | $9.13 | $9.13 | 2,345,400 | — | — |
| 1992-02-25 | $9.63 | $9.63 | 3,893,200 | — | — |
| 1992-02-24 | $9.56 | $9.56 | 3,622,400 | — | — |
| 1992-02-21 | $9.75 | $9.75 | 1,994,400 | — | — |
| 1992-02-20 | $9.94 | $9.94 | 3,155,800 | — | — |
| 1992-02-19 | $9.63 | $9.63 | 2,338,000 | — | — |
| 1992-02-18 | $9.75 | $9.75 | 2,208,600 | — | — |
| 1992-02-14 | $9.69 | $9.69 | 2,583,200 | — | — |
| 1992-02-13 | $10.00 | $10.00 | 2,988,400 | — | — |
| 1992-02-12 | $10.38 | $10.38 | 3,747,200 | — | — |
| 1992-02-11 | $10.31 | $10.31 | 1,251,600 | — | — |
| 1992-02-10 | $10.38 | $10.38 | 1,153,000 | — | — |
| 1992-02-07 | $10.13 | $10.13 | 2,201,800 | — | — |
| 1992-02-06 | $10.06 | $10.06 | 3,505,000 | — | — |
| 1992-02-05 | $10.63 | $10.63 | 5,523,800 | — | — |
| 1992-02-04 | $10.31 | $10.31 | 5,950,200 | — | — |
| 1992-02-03 | $9.75 | $9.75 | 4,500,600 | — | — |
| 1992-01-31 | $9.44 | $9.44 | 4,804,600 | — | — |
| 1992-01-30 | $9.63 | $9.63 | 6,833,200 | — | — |
| 1992-01-29 | $10.50 | $10.50 | 2,728,600 | — | — |
| 1992-01-28 | $10.38 | $10.38 | 2,213,000 | — | — |
| 1992-01-27 | $10.50 | $10.50 | 2,871,400 | — | — |
| 1992-01-24 | $10.31 | $10.31 | 1,969,400 | — | — |
| 1992-01-23 | $10.31 | $10.31 | 3,316,400 | — | — |
| 1992-01-22 | $10.50 | $10.50 | 5,825,800 | — | — |
| 1992-01-21 | $10.00 | $10.00 | 6,366,800 | — | — |
| 1992-01-20 | $9.69 | $9.69 | 3,677,400 | — | — |
| 1992-01-17 | $9.31 | $9.31 | 5,275,200 | — | — |
| 1992-01-16 | $8.88 | $8.88 | 5,510,600 | — | — |
| 1992-01-15 | $9.63 | $9.63 | 3,109,800 | — | — |
| 1992-01-14 | $10.06 | $10.06 | 3,532,800 | — | — |
| 1992-01-13 | $9.94 | $9.94 | 3,997,200 | — | — |
| 1992-01-10 | $9.56 | $9.56 | 5,120,800 | — | — |
| 1992-01-09 | $9.44 | $9.44 | 13,388,800 | — | — |
| 1992-01-08 | $9.50 | $9.50 | 6,768,000 | — | — |
| 1992-01-07 | $9.94 | $9.94 | 2,746,000 | — | — |
| 1992-01-06 | $9.63 | $9.63 | 2,849,200 | — | — |
| 1992-01-03 | $9.13 | $9.13 | 2,172,400 | — | — |
| 1992-01-02 | $8.94 | $8.94 | 2,385,000 | — | — |