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
- 1983-06-17 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 | $8.83 | $8.83 | 7,329,600 | — | — |
| 1992-12-30 | $8.91 | $8.91 | 6,722,400 | — | — |
| 1992-12-29 | $8.91 | $8.91 | 7,911,200 | — | — |
| 1992-12-28 | $8.97 | $8.97 | 3,996,000 | — | — |
| 1992-12-24 | $8.88 | $8.88 | 2,321,600 | — | — |
| 1992-12-23 | $8.84 | $8.84 | 11,454,400 | — | — |
| 1992-12-22 | $9.03 | $9.03 | 4,457,600 | — | — |
| 1992-12-21 | $9.22 | $9.22 | 3,680,800 | — | — |
| 1992-12-18 | $9.19 | $9.19 | 7,079,200 | — | — |
| 1992-12-17 | $9.20 | $9.20 | 8,058,400 | — | — |
| 1992-12-16 | $9.08 | $9.08 | 10,614,400 | — | — |
| 1992-12-15 | $8.91 | $8.91 | 6,882,400 | — | — |
| 1992-12-14 | $9.00 | $9.00 | 3,241,600 | — | — |
| 1992-12-11 | $9.09 | $9.09 | 7,422,400 | — | — |
| 1992-12-10 | $8.88 | $8.88 | 13,644,000 | — | — |
| 1992-12-09 | $9.09 | $9.09 | 13,917,600 | — | — |
| 1992-12-08 | $9.38 | $9.38 | 6,362,400 | — | — |
| 1992-12-07 | $9.38 | $9.38 | 15,902,400 | — | — |
| 1992-12-04 | $9.23 | $9.23 | 18,267,200 | — | — |
| 1992-12-03 | $9.50 | $9.50 | 8,466,400 | — | — |
| 1992-12-02 | $9.64 | $9.64 | 6,241,600 | — | — |
| 1992-12-01 | $9.72 | $9.72 | 12,450,400 | — | — |
| 1992-11-30 | $9.59 | $9.59 | 10,225,600 | — | — |
| 1992-11-27 | $9.66 | $9.66 | 5,001,600 | — | — |
| 1992-11-25 | $9.64 | $9.64 | 12,428,000 | — | — |
| 1992-11-24 | $9.70 | $9.70 | 15,632,800 | — | — |
| 1992-11-23 | $9.38 | $9.38 | 5,878,400 | — | — |
| 1992-11-20 | $9.31 | $9.31 | 8,392,800 | — | — |
| 1992-11-19 | $9.34 | $9.34 | 6,439,200 | — | — |
| 1992-11-18 | $9.34 | $9.34 | 11,548,800 | — | — |
| 1992-11-17 | $9.09 | $9.09 | 15,864,800 | — | — |
| 1992-11-16 | $9.28 | $9.28 | 7,787,200 | — | — |
| 1992-11-13 | $9.20 | $9.20 | 10,930,400 | — | — |
| 1992-11-12 | $9.08 | $9.08 | 11,152,000 | — | — |
| 1992-11-11 | $9.11 | $9.11 | 22,300,800 | — | — |
| 1992-11-10 | $8.84 | $8.84 | 20,032,000 | — | — |
| 1992-11-09 | $8.61 | $8.61 | 24,164,000 | — | — |
| 1992-11-06 | $8.28 | $8.28 | 7,716,000 | — | — |
| 1992-11-05 | $8.23 | $8.23 | 8,180,000 | — | — |
| 1992-11-04 | $8.08 | $8.08 | 7,600,800 | — | — |
| 1992-11-03 | $8.22 | $8.22 | 5,364,000 | — | — |
| 1992-11-02 | $8.34 | $8.34 | 7,005,600 | — | — |
| 1992-10-30 | $8.34 | $8.34 | 3,492,800 | — | — |
| 1992-10-29 | $8.38 | $8.38 | 7,132,800 | — | — |
| 1992-10-28 | $8.19 | $8.19 | 3,548,000 | — | — |
| 1992-10-27 | $8.22 | $8.22 | 6,438,400 | — | — |
| 1992-10-26 | $8.30 | $8.30 | 8,556,000 | — | — |
| 1992-10-23 | $8.17 | $8.17 | 13,126,400 | — | — |
| 1992-10-22 | $8.19 | $8.19 | 11,673,600 | — | — |
| 1992-10-21 | $8.31 | $8.31 | 21,096,800 | — | — |
| 1992-10-20 | $8.31 | $8.31 | 20,632,800 | — | — |
| 1992-10-19 | $8.02 | $8.02 | 9,656,000 | — | — |
| 1992-10-16 | $7.75 | $7.75 | 10,904,000 | — | — |
| 1992-10-15 | $7.58 | $7.58 | 13,208,800 | — | — |
| 1992-10-14 | $7.28 | $7.28 | 9,572,000 | — | — |
| 1992-10-13 | $7.20 | $7.20 | 9,276,000 | — | — |
| 1992-10-12 | $7.28 | $7.28 | 5,424,000 | — | — |
| 1992-10-09 | $7.17 | $7.17 | 9,112,000 | — | — |
| 1992-10-08 | $7.44 | $7.44 | 6,486,400 | — | — |
| 1992-10-07 | $7.33 | $7.33 | 10,324,800 | — | — |
| 1992-10-06 | $7.59 | $7.59 | 9,812,000 | — | — |
| 1992-10-05 | $7.44 | $7.44 | 20,316,800 | — | — |
| 1992-10-02 | $7.50 | $7.50 | 10,421,600 | — | — |
| 1992-10-01 | $7.66 | $7.66 | 11,362,400 | — | — |
| 1992-09-30 | $7.84 | $7.84 | 5,532,800 | — | — |
| 1992-09-29 | $7.78 | $7.78 | 10,966,400 | — | — |
| 1992-09-28 | $7.81 | $7.81 | 16,841,600 | — | — |
| 1992-09-25 | $7.98 | $7.98 | 14,695,200 | — | — |
| 1992-09-24 | $8.39 | $8.39 | 8,764,800 | — | — |
| 1992-09-23 | $8.44 | $8.44 | 4,954,400 | — | — |
| 1992-09-22 | $8.44 | $8.44 | 6,760,800 | — | — |
| 1992-09-21 | $8.66 | $8.66 | 9,000,000 | — | — |
| 1992-09-18 | $8.47 | $8.47 | 11,686,400 | — | — |
| 1992-09-17 | $8.31 | $8.31 | 7,639,200 | — | — |
| 1992-09-16 | $8.47 | $8.47 | 7,274,400 | — | — |
| 1992-09-15 | $8.48 | $8.48 | 11,140,800 | — | — |
| 1992-09-14 | $8.59 | $8.59 | 18,700,800 | — | — |
| 1992-09-11 | $8.25 | $8.25 | 9,312,000 | — | — |
| 1992-09-10 | $8.19 | $8.19 | 5,110,400 | — | — |
| 1992-09-09 | $8.03 | $8.03 | 5,526,400 | — | — |
| 1992-09-08 | $8.05 | $8.05 | 3,796,800 | — | — |
| 1992-09-04 | $8.06 | $8.06 | 2,549,600 | — | — |
| 1992-09-03 | $8.19 | $8.19 | 8,211,200 | — | — |
| 1992-09-02 | $8.13 | $8.13 | 4,400,800 | — | — |
| 1992-09-01 | $8.06 | $8.06 | 4,157,600 | — | — |
| 1992-08-31 | $7.92 | $7.92 | 2,488,800 | — | — |
| 1992-08-28 | $8.02 | $8.02 | 5,121,600 | — | — |
| 1992-08-27 | $8.14 | $8.14 | 6,903,200 | — | — |
| 1992-08-26 | $8.06 | $8.06 | 5,084,800 | — | — |
| 1992-08-25 | $7.86 | $7.86 | 8,721,600 | — | — |
| 1992-08-24 | $7.78 | $7.78 | 8,534,400 | — | — |
| 1992-08-21 | $8.05 | $8.05 | 8,386,400 | — | — |
| 1992-08-20 | $8.09 | $8.09 | 6,364,000 | — | — |
| 1992-08-19 | $7.97 | $7.97 | 5,584,000 | — | — |
| 1992-08-18 | $7.94 | $7.94 | 8,692,000 | — | — |
| 1992-08-17 | $8.00 | $8.00 | 10,072,800 | — | — |
| 1992-08-14 | $7.72 | $7.72 | 18,401,600 | — | — |
| 1992-08-13 | $7.91 | $7.91 | 7,019,200 | — | — |
| 1992-08-12 | $8.03 | $8.03 | 4,223,200 | — | — |
| 1992-08-11 | $8.13 | $8.13 | 6,005,600 | — | — |
| 1992-08-10 | $8.17 | $8.17 | 3,772,000 | — | — |
| 1992-08-07 | $8.30 | $8.30 | 5,398,400 | — | — |
| 1992-08-06 | $8.23 | $8.23 | 7,429,600 | — | — |
| 1992-08-05 | $8.28 | $8.28 | 5,876,800 | — | — |
| 1992-08-04 | $8.41 | $8.41 | 5,148,800 | — | — |
| 1992-08-03 | $8.38 | $8.38 | 9,356,000 | — | — |
| 1992-07-31 | $8.19 | $8.19 | 6,269,600 | — | — |
| 1992-07-30 | $8.16 | $8.16 | 4,424,000 | — | — |
| 1992-07-29 | $8.20 | $8.20 | 12,000,000 | — | — |
| 1992-07-28 | $8.14 | $8.14 | 8,432,800 | — | — |
| 1992-07-27 | $8.05 | $8.05 | 7,371,200 | — | — |
| 1992-07-24 | $7.89 | $7.89 | 7,176,000 | — | — |
| 1992-07-23 | $8.05 | $8.05 | 9,636,000 | — | — |
| 1992-07-22 | $8.13 | $8.13 | 20,690,400 | — | — |
| 1992-07-21 | $7.75 | $7.75 | 5,412,800 | — | — |
| 1992-07-20 | $7.78 | $7.78 | 7,281,600 | — | — |
| 1992-07-17 | $7.88 | $7.88 | 7,663,200 | — | — |
| 1992-07-16 | $7.97 | $7.97 | 6,403,200 | — | — |
| 1992-07-15 | $8.02 | $8.02 | 5,458,400 | — | — |
| 1992-07-14 | $8.00 | $8.00 | 4,641,600 | — | — |
| 1992-07-13 | $7.94 | $7.94 | 8,505,600 | — | — |
| 1992-07-10 | $7.81 | $7.81 | 6,876,000 | — | — |
| 1992-07-09 | $7.88 | $7.88 | 11,017,600 | — | — |
| 1992-07-08 | $7.72 | $7.72 | 6,940,000 | — | — |
| 1992-07-07 | $7.84 | $7.84 | 13,049,600 | — | — |
| 1992-07-06 | $7.91 | $7.91 | 10,488,800 | — | — |
| 1992-07-02 | $7.70 | $7.70 | 11,525,600 | — | — |
| 1992-07-01 | $7.63 | $7.63 | 9,084,000 | — | — |
| 1992-06-30 | $7.61 | $7.61 | 11,054,400 | — | — |
| 1992-06-29 | $7.63 | $7.63 | 13,241,600 | — | — |
| 1992-06-26 | $7.19 | $7.19 | 6,469,600 | — | — |
| 1992-06-25 | $7.09 | $7.09 | 9,868,800 | — | — |
| 1992-06-24 | $7.05 | $7.05 | 8,218,400 | — | — |
| 1992-06-23 | $7.13 | $7.13 | 10,732,000 | — | — |
| 1992-06-22 | $7.00 | $7.00 | 12,736,000 | — | — |
| 1992-06-19 | $6.81 | $6.81 | 6,132,000 | — | — |
| 1992-06-18 | $6.78 | $6.78 | 6,365,600 | — | — |
| 1992-06-17 | $6.84 | $6.84 | 6,248,800 | — | — |
| 1992-06-16 | $7.03 | $7.03 | 4,960,800 | — | — |
| 1992-06-15 | $7.11 | $7.11 | 4,343,200 | — | — |
| 1992-06-12 | $7.06 | $7.06 | 4,235,200 | — | — |
| 1992-06-11 | $7.03 | $7.03 | 6,360,800 | — | — |
| 1992-06-10 | $6.88 | $6.88 | 5,884,800 | — | — |
| 1992-06-09 | $6.97 | $6.97 | 12,330,400 | — | — |
| 1992-06-08 | $7.27 | $7.27 | 11,480,000 | — | — |
| 1992-06-05 | $7.52 | $7.52 | 4,587,200 | — | — |
| 1992-06-04 | $7.56 | $7.56 | 5,055,200 | — | — |
| 1992-06-03 | $7.61 | $7.61 | 9,178,400 | — | — |
| 1992-06-02 | $7.52 | $7.52 | 9,320,800 | — | — |
| 1992-06-01 | $7.59 | $7.59 | 9,360,800 | — | — |
| 1992-05-29 | $7.63 | $7.63 | 14,028,000 | — | — |
| 1992-05-28 | $7.63 | $7.63 | 11,397,600 | — | — |
| 1992-05-27 | $7.36 | $7.36 | 8,284,000 | — | — |
| 1992-05-26 | $7.22 | $7.22 | 6,265,600 | — | — |
| 1992-05-22 | $7.36 | $7.36 | 6,887,200 | — | — |
| 1992-05-21 | $7.38 | $7.38 | 13,905,600 | — | — |
| 1992-05-20 | $7.16 | $7.16 | 9,680,800 | — | — |
| 1992-05-19 | $7.05 | $7.05 | 6,858,400 | — | — |
| 1992-05-18 | $6.81 | $6.81 | 5,634,400 | — | — |
| 1992-05-15 | $6.84 | $6.84 | 6,880,800 | — | — |
| 1992-05-14 | $6.72 | $6.72 | 9,936,800 | — | — |
| 1992-05-13 | $6.88 | $6.88 | 7,847,200 | — | — |
| 1992-05-12 | $6.66 | $6.66 | 5,880,800 | — | — |
| 1992-05-11 | $6.64 | $6.64 | 7,980,000 | — | — |
| 1992-05-08 | $6.83 | $6.83 | 5,888,800 | — | — |
| 1992-05-07 | $6.88 | $6.88 | 9,005,600 | — | — |
| 1992-05-06 | $7.13 | $7.13 | 8,776,000 | — | — |
| 1992-05-05 | $7.08 | $7.08 | 8,988,000 | — | — |
| 1992-05-04 | $7.00 | $7.00 | 7,462,400 | — | — |
| 1992-05-01 | $6.84 | $6.84 | 11,458,400 | — | — |
| 1992-04-30 | $7.00 | $7.00 | 13,928,800 | — | — |
| 1992-04-29 | $6.75 | $6.75 | 22,479,200 | — | — |
| 1992-04-28 | $6.25 | $6.25 | 18,850,400 | — | — |
| 1992-04-27 | $6.44 | $6.44 | 10,466,400 | — | — |
| 1992-04-24 | $6.45 | $6.45 | 20,489,600 | — | — |
| 1992-04-23 | $6.63 | $6.63 | 26,529,600 | — | — |
| 1992-04-22 | $6.88 | $6.88 | 28,020,800 | — | — |
| 1992-04-21 | $7.17 | $7.17 | 19,794,400 | — | — |
| 1992-04-20 | $6.81 | $6.81 | 23,730,400 | — | — |
| 1992-04-16 | $7.13 | $7.13 | 15,111,200 | — | — |
| 1992-04-15 | $7.42 | $7.42 | 9,772,000 | — | — |
| 1992-04-14 | $7.63 | $7.63 | 9,139,200 | — | — |
| 1992-04-13 | $7.50 | $7.50 | 4,699,200 | — | — |
| 1992-04-10 | $7.38 | $7.38 | 15,324,000 | — | — |
| 1992-04-09 | $7.48 | $7.48 | 15,614,400 | — | — |
| 1992-04-08 | $7.16 | $7.16 | 26,804,000 | — | — |
| 1992-04-07 | $7.33 | $7.33 | 15,340,000 | — | — |
| 1992-04-06 | $7.56 | $7.56 | 8,293,600 | — | — |
| 1992-04-03 | $7.50 | $7.50 | 21,257,600 | — | — |
| 1992-04-02 | $7.44 | $7.44 | 25,710,400 | — | — |
| 1992-04-01 | $7.78 | $7.78 | 10,014,400 | — | — |
| 1992-03-31 | $7.81 | $7.81 | 14,025,600 | — | — |
| 1992-03-30 | $7.80 | $7.80 | 11,520,800 | — | — |
| 1992-03-27 | $7.69 | $7.69 | 15,743,200 | — | — |
| 1992-03-26 | $7.81 | $7.81 | 6,102,400 | — | — |
| 1992-03-25 | $7.97 | $7.97 | 5,220,800 | — | — |
| 1992-03-24 | $7.88 | $7.88 | 10,398,400 | — | — |
| 1992-03-23 | $7.92 | $7.92 | 8,192,800 | — | — |
| 1992-03-20 | $7.83 | $7.83 | 7,124,000 | — | — |
| 1992-03-19 | $7.98 | $7.98 | 4,840,000 | — | — |
| 1992-03-18 | $8.09 | $8.09 | 5,924,800 | — | — |
| 1992-03-17 | $8.06 | $8.06 | 3,580,800 | — | — |
| 1992-03-16 | $7.97 | $7.97 | 4,404,800 | — | — |
| 1992-03-13 | $8.03 | $8.03 | 5,878,400 | — | — |
| 1992-03-12 | $7.88 | $7.88 | 9,508,800 | — | — |
| 1992-03-11 | $8.03 | $8.03 | 18,833,600 | — | — |
| 1992-03-10 | $8.17 | $8.17 | 13,330,400 | — | — |
| 1992-03-09 | $7.78 | $7.78 | 4,911,200 | — | — |
| 1992-03-06 | $7.63 | $7.63 | 21,406,400 | — | — |
| 1992-03-05 | $7.80 | $7.80 | 9,825,600 | — | — |
| 1992-03-04 | $8.03 | $8.03 | 5,966,400 | — | — |
| 1992-03-03 | $8.27 | $8.27 | 9,536,000 | — | — |
| 1992-03-02 | $8.34 | $8.34 | 5,939,200 | — | — |
| 1992-02-28 | $8.16 | $8.16 | 8,378,400 | — | — |
| 1992-02-27 | $8.23 | $8.23 | 11,732,800 | — | — |
| 1992-02-26 | $8.33 | $8.33 | 11,909,600 | — | — |
| 1992-02-25 | $7.94 | $7.94 | 12,308,800 | — | — |
| 1992-02-24 | $7.84 | $7.84 | 8,455,200 | — | — |
| 1992-02-21 | $7.88 | $7.88 | 11,934,400 | — | — |
| 1992-02-20 | $8.06 | $8.06 | 11,349,600 | — | — |
| 1992-02-19 | $7.88 | $7.88 | 27,805,600 | — | — |
| 1992-02-18 | $7.78 | $7.78 | 17,537,600 | — | — |
| 1992-02-14 | $8.16 | $8.16 | 6,873,600 | — | — |
| 1992-02-13 | $8.34 | $8.34 | 9,900,000 | — | — |
| 1992-02-12 | $8.52 | $8.52 | 10,489,600 | — | — |
| 1992-02-11 | $8.13 | $8.13 | 15,188,800 | — | — |
| 1992-02-10 | $8.28 | $8.28 | 21,934,400 | — | — |
| 1992-02-07 | $8.48 | $8.48 | 14,548,000 | — | — |
| 1992-02-06 | $8.69 | $8.69 | 8,058,400 | — | — |
| 1992-02-05 | $8.83 | $8.83 | 10,265,600 | — | — |
| 1992-02-04 | $8.88 | $8.88 | 16,496,000 | — | — |
| 1992-02-03 | $8.72 | $8.72 | 9,444,800 | — | — |
| 1992-01-31 | $8.81 | $8.81 | 16,622,400 | — | — |
| 1992-01-30 | $8.97 | $8.97 | 10,809,600 | — | — |
| 1992-01-29 | $8.44 | $8.44 | 11,270,400 | — | — |
| 1992-01-28 | $8.41 | $8.41 | 16,117,600 | — | — |
| 1992-01-27 | $8.38 | $8.38 | 10,304,000 | — | — |
| 1992-01-24 | $8.78 | $8.78 | 9,456,000 | — | — |
| 1992-01-23 | $8.84 | $8.84 | 13,777,600 | — | — |
| 1992-01-22 | $8.88 | $8.88 | 14,423,200 | — | — |
| 1992-01-21 | $8.28 | $8.28 | 16,120,800 | — | — |
| 1992-01-20 | $8.47 | $8.47 | 9,568,000 | — | — |
| 1992-01-17 | $8.75 | $8.75 | 13,700,000 | — | — |
| 1992-01-16 | $8.58 | $8.58 | 35,457,600 | — | — |
| 1992-01-15 | $9.13 | $9.13 | 21,166,400 | — | — |
| 1992-01-14 | $9.69 | $9.69 | 8,494,400 | — | — |
| 1992-01-13 | $9.59 | $9.59 | 14,082,400 | — | — |
| 1992-01-10 | $9.47 | $9.47 | 13,525,600 | — | — |
| 1992-01-09 | $9.38 | $9.38 | 12,974,400 | — | — |
| 1992-01-08 | $9.33 | $9.33 | 12,912,800 | — | — |
| 1992-01-07 | $9.20 | $9.20 | 10,372,800 | — | — |
| 1992-01-06 | $9.22 | $9.22 | 11,556,800 | — | — |
| 1992-01-03 | $9.34 | $9.34 | 10,182,400 | — | — |
| 1992-01-02 | $9.34 | $9.34 | 25,777,600 | — | — |