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
- 1981-10-27 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 | $8.79 | $11.06 | 1,655,795 | — | — |
| 1992-12-30 | $8.76 | $11.02 | 1,866,774 | — | — |
| 1992-12-29 | $8.72 | $10.98 | 2,375,995 | — | — |
| 1992-12-28 | $8.69 | $10.94 | 3,292,444 | — | — |
| 1992-12-24 | $8.83 | $11.11 | 1,157,621 | — | — |
| 1992-12-23 | $9.00 | $11.32 | 1,865,669 | — | — |
| 1992-12-22 | $9.20 | $11.58 | 2,231,660 | — | — |
| 1992-12-21 | $9.27 | $11.66 | 2,917,985 | — | — |
| 1992-12-18 | $9.17 | $11.53 | 4,988,374 | — | — |
| 1992-12-17 | $9.13 | $11.49 | 1,342,457 | — | — |
| 1992-12-16 | $9.13 | $11.49 | 1,274,708 | — | — |
| 1992-12-15 | $9.10 | $11.45 | 1,594,306 | — | — |
| 1992-12-14 | $9.23 | $11.62 | 1,205,119 | — | — |
| 1992-12-11 | $9.27 | $11.66 | 1,080,299 | — | — |
| 1992-12-10 | $9.27 | $11.66 | 1,389,587 | — | — |
| 1992-12-09 | $9.34 | $11.75 | 1,751,527 | — | — |
| 1992-12-08 | $9.47 | $11.92 | 2,567,827 | — | — |
| 1992-12-07 | $9.20 | $11.58 | 1,192,600 | — | — |
| 1992-12-04 | $9.17 | $11.53 | 1,541,653 | — | — |
| 1992-12-03 | $9.13 | $11.49 | 1,998,958 | — | — |
| 1992-12-02 | $9.17 | $11.46 | 3,592,159 | — | — |
| 1992-12-01 | $8.93 | $11.16 | 7,165,172 | — | — |
| 1992-11-30 | $8.54 | $10.68 | 2,950,124 | — | — |
| 1992-11-27 | $8.70 | $10.87 | 1,797,156 | — | — |
| 1992-11-25 | $8.66 | $10.83 | 3,382,690 | — | — |
| 1992-11-24 | $8.97 | $11.22 | 2,722,693 | — | — |
| 1992-11-23 | $8.97 | $11.22 | 2,777,422 | — | — |
| 1992-11-20 | $9.03 | $11.29 | 5,949,302 | — | — |
| 1992-11-19 | $8.76 | $10.95 | 3,704,176 | — | — |
| 1992-11-18 | $8.60 | $10.75 | 2,427,964 | — | — |
| 1992-11-17 | $8.48 | $10.60 | 1,916,750 | — | — |
| 1992-11-16 | $8.51 | $10.64 | 1,314,725 | — | — |
| 1992-11-13 | $8.54 | $10.68 | 2,468,504 | — | — |
| 1992-11-12 | $8.73 | $10.91 | 3,538,771 | — | — |
| 1992-11-11 | $8.51 | $10.64 | 2,414,991 | — | — |
| 1992-11-10 | $8.36 | $10.45 | 2,004,317 | — | — |
| 1992-11-09 | $8.33 | $10.41 | 1,687,291 | — | — |
| 1992-11-06 | $8.08 | $10.10 | 1,700,669 | — | — |
| 1992-11-05 | $8.11 | $10.14 | 1,561,210 | — | — |
| 1992-11-04 | $8.05 | $10.06 | 1,857,155 | — | — |
| 1992-11-03 | $8.20 | $10.25 | 1,578,643 | — | — |
| 1992-11-02 | $8.29 | $10.37 | 2,526,072 | — | — |
| 1992-10-30 | $8.26 | $10.33 | 2,060,263 | — | — |
| 1992-10-29 | $8.17 | $10.22 | 1,686,075 | — | — |
| 1992-10-28 | $8.08 | $10.10 | 1,206,887 | — | — |
| 1992-10-27 | $8.17 | $10.22 | 1,210,536 | — | — |
| 1992-10-26 | $8.17 | $10.22 | 1,286,347 | — | — |
| 1992-10-23 | $8.08 | $10.10 | 1,278,644 | — | — |
| 1992-10-22 | $8.14 | $10.18 | 1,274,590 | — | — |
| 1992-10-21 | $8.08 | $10.10 | 874,051 | — | — |
| 1992-10-20 | $8.14 | $10.18 | 2,382,559 | — | — |
| 1992-10-19 | $8.17 | $10.22 | 3,569,581 | — | — |
| 1992-10-16 | $8.05 | $10.06 | 2,410,126 | — | — |
| 1992-10-15 | $8.02 | $10.02 | 1,434,319 | — | — |
| 1992-10-14 | $7.96 | $9.95 | 2,065,938 | — | — |
| 1992-10-13 | $7.80 | $9.75 | 3,349,447 | — | — |
| 1992-10-12 | $7.80 | $9.75 | 2,220,803 | — | — |
| 1992-10-09 | $7.71 | $9.64 | 3,901,202 | — | — |
| 1992-10-08 | $7.80 | $9.75 | 2,841,881 | — | — |
| 1992-10-07 | $7.62 | $9.52 | 3,791,337 | — | — |
| 1992-10-06 | $7.59 | $9.48 | 2,375,667 | — | — |
| 1992-10-05 | $7.77 | $9.71 | 5,216,332 | — | — |
| 1992-10-02 | $7.83 | $9.79 | 5,132,414 | — | — |
| 1992-10-01 | $7.96 | $9.95 | 5,141,332 | — | — |
| 1992-09-30 | $8.08 | $10.10 | 3,869,580 | — | — |
| 1992-09-29 | $8.11 | $10.14 | 3,730,527 | — | — |
| 1992-09-28 | $8.02 | $10.02 | 3,656,338 | — | — |
| 1992-09-25 | $8.02 | $10.02 | 14,859,675 | — | — |
| 1992-09-24 | $8.51 | $10.64 | 1,064,996 | — | — |
| 1992-09-23 | $8.51 | $10.64 | 2,801,341 | — | — |
| 1992-09-22 | $8.54 | $10.68 | 1,996,614 | — | — |
| 1992-09-21 | $8.60 | $10.75 | 1,192,698 | — | — |
| 1992-09-18 | $8.63 | $10.79 | 2,424,315 | — | — |
| 1992-09-17 | $8.54 | $10.68 | 1,730,669 | — | — |
| 1992-09-16 | $8.54 | $10.68 | 3,782,824 | — | — |
| 1992-09-15 | $8.57 | $10.72 | 2,153,911 | — | — |
| 1992-09-14 | $8.79 | $10.99 | 3,265,934 | — | — |
| 1992-09-11 | $8.63 | $10.79 | 2,159,587 | — | — |
| 1992-09-10 | $8.63 | $10.79 | 2,153,100 | — | — |
| 1992-09-09 | $8.60 | $10.75 | 3,541,609 | — | — |
| 1992-09-08 | $8.63 | $10.79 | 3,341,744 | — | — |
| 1992-09-04 | $8.91 | $11.14 | 2,630,666 | — | — |
| 1992-09-03 | $9.07 | $11.33 | 2,706,071 | — | — |
| 1992-09-02 | $8.94 | $11.18 | 1,802,020 | — | — |
| 1992-09-01 | $9.03 | $11.23 | 1,360,536 | — | — |
| 1992-08-31 | $8.94 | $11.11 | 1,470,400 | — | — |
| 1992-08-28 | $9.00 | $11.19 | 3,038,097 | — | — |
| 1992-08-27 | $9.07 | $11.27 | 1,637,426 | — | — |
| 1992-08-26 | $9.13 | $11.34 | 771,484 | — | — |
| 1992-08-25 | $9.16 | $11.38 | 1,693,778 | — | — |
| 1992-08-24 | $9.13 | $11.34 | 1,079,591 | — | — |
| 1992-08-21 | $9.25 | $11.50 | 2,101,614 | — | — |
| 1992-08-20 | $9.40 | $11.69 | 1,729,859 | — | — |
| 1992-08-19 | $9.37 | $11.65 | 1,404,319 | — | — |
| 1992-08-18 | $9.40 | $11.69 | 1,312,292 | — | — |
| 1992-08-17 | $9.37 | $11.65 | 2,271,478 | — | — |
| 1992-08-14 | $9.37 | $11.65 | 1,748,507 | — | — |
| 1992-08-13 | $9.22 | $11.46 | 1,488,238 | — | — |
| 1992-08-12 | $9.25 | $11.50 | 1,253,914 | — | — |
| 1992-08-11 | $9.25 | $11.50 | 1,000,942 | — | — |
| 1992-08-10 | $9.31 | $11.57 | 985,132 | — | — |
| 1992-08-07 | $9.37 | $11.65 | 1,328,103 | — | — |
| 1992-08-06 | $9.37 | $11.65 | 1,214,590 | — | — |
| 1992-08-05 | $9.34 | $11.61 | 1,053,239 | — | — |
| 1992-08-04 | $9.44 | $11.73 | 1,018,780 | — | — |
| 1992-08-03 | $9.47 | $11.76 | 753,646 | — | — |
| 1992-07-31 | $9.50 | $11.80 | 1,881,480 | — | — |
| 1992-07-30 | $9.44 | $11.73 | 2,969,989 | — | — |
| 1992-07-29 | $9.37 | $11.65 | 2,587,288 | — | — |
| 1992-07-28 | $9.34 | $11.61 | 1,749,318 | — | — |
| 1992-07-27 | $9.37 | $11.65 | 1,077,158 | — | — |
| 1992-07-24 | $9.37 | $11.65 | 605,268 | — | — |
| 1992-07-23 | $9.34 | $11.61 | 1,436,346 | — | — |
| 1992-07-22 | $9.25 | $11.50 | 2,010,398 | — | — |
| 1992-07-21 | $9.37 | $11.65 | 1,909,858 | — | — |
| 1992-07-20 | $9.37 | $11.65 | 1,279,860 | — | — |
| 1992-07-17 | $9.47 | $11.76 | 2,621,342 | — | — |
| 1992-07-16 | $9.25 | $11.50 | 1,193,104 | — | — |
| 1992-07-15 | $9.25 | $11.50 | 1,476,076 | — | — |
| 1992-07-14 | $9.19 | $11.42 | 1,421,346 | — | — |
| 1992-07-13 | $9.25 | $11.50 | 1,889,588 | — | — |
| 1992-07-10 | $9.25 | $11.50 | 1,693,372 | — | — |
| 1992-07-09 | $9.28 | $11.53 | 1,953,641 | — | — |
| 1992-07-08 | $9.13 | $11.34 | 2,875,935 | — | — |
| 1992-07-07 | $9.03 | $11.23 | 394,863 | — | — |
| 1992-07-06 | $9.37 | $11.65 | 1,429,860 | — | — |
| 1992-07-02 | $9.22 | $11.46 | 2,508,234 | — | — |
| 1992-07-01 | $9.13 | $11.34 | 2,423,505 | — | — |
| 1992-06-30 | $8.97 | $11.15 | 2,191,208 | — | — |
| 1992-06-29 | $8.85 | $11.00 | 1,940,263 | — | — |
| 1992-06-26 | $8.97 | $11.15 | 762,159 | — | — |
| 1992-06-25 | $9.00 | $11.19 | 1,211,752 | — | — |
| 1992-06-24 | $9.00 | $11.19 | 1,073,915 | — | — |
| 1992-06-23 | $9.07 | $11.27 | 2,920,935 | — | — |
| 1992-06-22 | $8.82 | $10.96 | 1,789,858 | — | — |
| 1992-06-19 | $8.79 | $10.92 | 3,098,502 | — | — |
| 1992-06-18 | $8.70 | $10.81 | 2,798,503 | — | — |
| 1992-06-17 | $8.88 | $11.04 | 1,818,642 | — | — |
| 1992-06-16 | $8.91 | $11.07 | 1,707,967 | — | — |
| 1992-06-15 | $8.85 | $11.00 | 1,935,804 | — | — |
| 1992-06-12 | $8.73 | $10.84 | 2,387,424 | — | — |
| 1992-06-11 | $8.73 | $10.84 | 3,904,851 | — | — |
| 1992-06-10 | $8.42 | $10.46 | 3,902,418 | — | — |
| 1992-06-09 | $8.73 | $10.84 | 2,008,371 | — | — |
| 1992-06-08 | $8.91 | $11.07 | 3,640,122 | — | — |
| 1992-06-05 | $9.10 | $11.30 | 980,267 | — | — |
| 1992-06-04 | $9.13 | $11.34 | 1,674,724 | — | — |
| 1992-06-03 | $9.34 | $11.55 | 1,622,021 | — | — |
| 1992-06-02 | $9.40 | $11.62 | 1,865,669 | — | — |
| 1992-06-01 | $9.59 | $11.85 | 1,270,536 | — | — |
| 1992-05-29 | $9.53 | $11.77 | 2,861,341 | — | — |
| 1992-05-28 | $9.62 | $11.89 | 2,118,235 | — | — |
| 1992-05-27 | $9.34 | $11.55 | 1,262,022 | — | — |
| 1992-05-26 | $9.22 | $11.39 | 1,448,508 | — | — |
| 1992-05-22 | $9.37 | $11.58 | 975,402 | — | — |
| 1992-05-21 | $9.34 | $11.55 | 1,660,940 | — | — |
| 1992-05-20 | $9.47 | $11.70 | 1,820,669 | — | — |
| 1992-05-19 | $9.50 | $11.74 | 2,403,234 | — | — |
| 1992-05-18 | $9.22 | $11.39 | 1,062,158 | — | — |
| 1992-05-15 | $9.07 | $11.20 | 2,250,803 | — | — |
| 1992-05-14 | $9.16 | $11.32 | 1,333,373 | — | — |
| 1992-05-13 | $9.37 | $11.58 | 835,537 | — | — |
| 1992-05-12 | $9.37 | $11.58 | 1,500,805 | — | — |
| 1992-05-11 | $9.44 | $11.66 | 1,814,588 | — | — |
| 1992-05-08 | $9.31 | $11.51 | 889,051 | — | — |
| 1992-05-07 | $9.37 | $11.58 | 1,161,888 | — | — |
| 1992-05-06 | $9.25 | $11.43 | 1,707,561 | — | — |
| 1992-05-05 | $9.25 | $11.43 | 1,747,291 | — | — |
| 1992-05-04 | $9.47 | $11.70 | 2,614,450 | — | — |
| 1992-05-01 | $9.31 | $11.51 | 1,268,914 | — | — |
| 1992-04-30 | $9.22 | $11.39 | 1,505,670 | — | — |
| 1992-04-29 | $9.16 | $11.32 | 1,754,994 | — | — |
| 1992-04-28 | $9.34 | $11.55 | 3,294,718 | — | — |
| 1992-04-27 | $9.13 | $11.28 | 1,954,047 | — | — |
| 1992-04-24 | $8.88 | $10.97 | 1,877,020 | — | — |
| 1992-04-23 | $8.91 | $11.01 | 3,267,961 | — | — |
| 1992-04-22 | $9.16 | $11.32 | 1,808,101 | — | — |
| 1992-04-21 | $9.03 | $11.16 | 2,075,668 | — | — |
| 1992-04-20 | $9.03 | $11.16 | 3,030,800 | — | — |
| 1992-04-16 | $9.34 | $11.55 | 3,657,554 | — | — |
| 1992-04-15 | $9.68 | $11.96 | 3,453,636 | — | — |
| 1992-04-14 | $9.53 | $11.77 | 4,090,931 | — | — |
| 1992-04-13 | $9.22 | $11.39 | 2,409,721 | — | — |
| 1992-04-10 | $9.07 | $11.20 | 2,419,045 | — | — |
| 1992-04-09 | $8.91 | $11.01 | 3,269,583 | — | — |
| 1992-04-08 | $8.66 | $10.71 | 5,340,791 | — | — |
| 1992-04-07 | $8.94 | $11.05 | 2,271,073 | — | — |
| 1992-04-06 | $9.22 | $11.39 | 5,148,630 | — | — |
| 1992-04-03 | $9.22 | $11.39 | 4,111,607 | — | — |
| 1992-04-02 | $9.13 | $11.28 | 2,519,991 | — | — |
| 1992-04-01 | $9.07 | $11.20 | 2,769,314 | — | — |
| 1992-03-31 | $8.91 | $11.01 | 1,764,318 | — | — |
| 1992-03-30 | $8.88 | $10.97 | 2,258,100 | — | — |
| 1992-03-27 | $8.91 | $11.01 | 1,151,753 | — | — |
| 1992-03-26 | $9.03 | $11.16 | 1,512,967 | — | — |
| 1992-03-25 | $9.03 | $11.16 | 1,432,292 | — | — |
| 1992-03-24 | $9.16 | $11.32 | 1,709,183 | — | — |
| 1992-03-23 | $9.00 | $11.13 | 1,499,184 | — | — |
| 1992-03-20 | $9.13 | $11.28 | 2,288,100 | — | — |
| 1992-03-19 | $9.16 | $11.32 | 2,366,748 | — | — |
| 1992-03-18 | $9.03 | $11.16 | 1,365,400 | — | — |
| 1992-03-17 | $9.03 | $11.16 | 1,607,427 | — | — |
| 1992-03-16 | $8.94 | $11.05 | 1,643,102 | — | — |
| 1992-03-13 | $8.91 | $11.01 | 1,382,833 | — | — |
| 1992-03-12 | $8.91 | $11.01 | 1,836,885 | — | — |
| 1992-03-11 | $8.85 | $10.94 | 260,269 | — | — |
| 1992-03-10 | $8.91 | $11.01 | 2,442,559 | — | — |
| 1992-03-09 | $8.70 | $10.75 | 1,972,695 | — | — |
| 1992-03-06 | $8.73 | $10.78 | 1,936,615 | — | — |
| 1992-03-05 | $8.70 | $10.75 | 3,300,393 | — | — |
| 1992-03-04 | $8.88 | $10.91 | 2,078,506 | — | — |
| 1992-03-03 | $8.94 | $10.98 | 2,132,830 | — | — |
| 1992-03-02 | $8.91 | $10.95 | 2,381,343 | — | — |
| 1992-02-28 | $8.88 | $10.91 | 1,791,480 | — | — |
| 1992-02-27 | $8.94 | $10.98 | 1,702,291 | — | — |
| 1992-02-26 | $9.10 | $11.17 | 2,397,559 | — | — |
| 1992-02-25 | $8.82 | $10.83 | 1,607,021 | — | — |
| 1992-02-24 | $8.73 | $10.72 | 1,946,344 | — | — |
| 1992-02-21 | $8.66 | $10.64 | 2,866,206 | — | — |
| 1992-02-20 | $8.70 | $10.68 | 2,570,666 | — | — |
| 1992-02-19 | $8.57 | $10.53 | 3,222,556 | — | — |
| 1992-02-18 | $8.51 | $10.45 | 6,056,329 | — | — |
| 1992-02-14 | $8.73 | $10.72 | 6,546,868 | — | — |
| 1992-02-13 | $8.91 | $10.95 | 2,379,721 | — | — |
| 1992-02-12 | $8.97 | $11.02 | 3,272,826 | — | — |
| 1992-02-11 | $8.97 | $11.02 | 2,330,262 | — | — |
| 1992-02-10 | $9.00 | $11.06 | 1,732,291 | — | — |
| 1992-02-07 | $9.07 | $11.14 | 2,597,017 | — | — |
| 1992-02-06 | $9.31 | $11.44 | 2,941,205 | — | — |
| 1992-02-05 | $9.28 | $11.40 | 3,051,475 | — | — |
| 1992-02-04 | $9.22 | $11.33 | 1,636,210 | — | — |
| 1992-02-03 | $9.19 | $11.29 | 2,376,478 | — | — |
| 1992-01-31 | $9.28 | $11.40 | 2,742,963 | — | — |
| 1992-01-30 | $8.97 | $11.02 | 3,002,827 | — | — |
| 1992-01-29 | $8.79 | $10.79 | 5,274,710 | — | — |
| 1992-01-28 | $8.82 | $10.83 | 4,022,012 | — | — |
| 1992-01-27 | $8.91 | $10.95 | 3,237,150 | — | — |
| 1992-01-24 | $9.03 | $11.10 | 3,919,445 | — | — |
| 1992-01-23 | $9.13 | $11.21 | 6,836,326 | — | — |
| 1992-01-22 | $9.13 | $11.21 | 10,928,068 | — | — |
| 1992-01-21 | $9.22 | $11.33 | 2,105,668 | — | — |
| 1992-01-20 | $9.37 | $11.51 | 1,336,211 | — | — |
| 1992-01-17 | $9.34 | $11.48 | 3,649,851 | — | — |
| 1992-01-16 | $9.28 | $11.40 | 4,946,333 | — | — |
| 1992-01-15 | $9.62 | $11.82 | 4,647,551 | — | — |
| 1992-01-14 | $9.74 | $11.97 | 2,809,044 | — | — |
| 1992-01-13 | $9.71 | $11.93 | 2,428,369 | — | — |
| 1992-01-10 | $9.77 | $12.01 | 2,612,423 | — | — |
| 1992-01-09 | $9.81 | $12.04 | 2,561,342 | — | — |
| 1992-01-08 | $9.90 | $12.16 | 3,452,825 | — | — |
| 1992-01-07 | $9.74 | $11.97 | 2,633,504 | — | — |
| 1992-01-06 | $9.90 | $12.16 | 3,969,310 | — | — |
| 1992-01-03 | $9.74 | $11.97 | 2,098,776 | — | — |
| 1992-01-02 | $9.68 | $11.89 | 2,404,451 | — | — |