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
- 1982-04-01 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 | $10.72 | $11.52 | 1,335,310 | — | — |
| 1992-12-30 | $11.02 | $11.84 | 1,323,478 | — | — |
| 1992-12-29 | $11.12 | $11.95 | 3,195,531 | — | — |
| 1992-12-28 | $11.02 | $11.84 | 1,206,412 | — | — |
| 1992-12-24 | $11.12 | $11.95 | 728,328 | — | — |
| 1992-12-23 | $11.07 | $11.90 | 2,320,681 | — | — |
| 1992-12-22 | $11.07 | $11.90 | 2,495,651 | — | — |
| 1992-12-21 | $11.07 | $11.90 | 2,031,918 | — | — |
| 1992-12-18 | $11.12 | $11.95 | 4,127,781 | — | — |
| 1992-12-17 | $10.68 | $11.47 | 8,707,715 | — | — |
| 1992-12-16 | $10.72 | $11.52 | 2,499,176 | — | — |
| 1992-12-15 | $11.07 | $11.90 | 4,399,173 | — | — |
| 1992-12-14 | $10.92 | $11.74 | 2,711,657 | — | — |
| 1992-12-11 | $10.97 | $11.79 | 3,831,465 | — | — |
| 1992-12-10 | $10.77 | $11.58 | 3,330,724 | — | — |
| 1992-12-09 | $10.63 | $11.42 | 8,953,428 | — | — |
| 1992-12-08 | $10.97 | $11.79 | 2,743,630 | — | — |
| 1992-12-07 | $11.07 | $11.90 | 2,455,622 | — | — |
| 1992-12-04 | $10.82 | $11.63 | 3,063,611 | — | — |
| 1992-12-03 | $11.07 | $11.90 | 8,073,795 | — | — |
| 1992-12-02 | $10.53 | $11.31 | 2,539,205 | — | — |
| 1992-12-01 | $10.58 | $11.36 | 4,174,356 | — | — |
| 1992-11-30 | $10.72 | $11.52 | 4,071,640 | — | — |
| 1992-11-27 | $10.48 | $11.23 | 931,495 | — | — |
| 1992-11-25 | $10.33 | $11.07 | 2,573,443 | — | — |
| 1992-11-24 | $10.38 | $11.12 | 3,411,537 | — | — |
| 1992-11-23 | $10.28 | $11.01 | 4,191,727 | — | — |
| 1992-11-20 | $10.63 | $11.39 | 8,614,565 | — | — |
| 1992-11-19 | $10.33 | $11.07 | 8,724,079 | — | — |
| 1992-11-18 | $10.28 | $11.01 | 8,337,383 | — | — |
| 1992-11-17 | $9.73 | $10.43 | 2,686,733 | — | — |
| 1992-11-16 | $9.58 | $10.27 | 1,351,423 | — | — |
| 1992-11-13 | $9.38 | $10.06 | 1,897,984 | — | — |
| 1992-11-12 | $9.43 | $10.11 | 3,079,472 | — | — |
| 1992-11-11 | $9.43 | $10.11 | 3,492,854 | — | — |
| 1992-11-10 | $9.33 | $10.00 | 4,791,912 | — | — |
| 1992-11-09 | $9.43 | $10.11 | 1,873,312 | — | — |
| 1992-11-06 | $9.53 | $10.22 | 2,795,743 | — | — |
| 1992-11-05 | $9.38 | $10.06 | 3,457,608 | — | — |
| 1992-11-04 | $9.83 | $10.53 | 1,386,417 | — | — |
| 1992-11-03 | $9.83 | $10.53 | 1,004,000 | — | — |
| 1992-11-02 | $9.93 | $10.64 | 1,376,347 | — | — |
| 1992-10-30 | $9.93 | $10.64 | 2,086,548 | — | — |
| 1992-10-29 | $9.98 | $10.69 | 2,340,318 | — | — |
| 1992-10-28 | $10.13 | $10.85 | 2,832,500 | — | — |
| 1992-10-27 | $9.93 | $10.64 | 1,807,352 | — | — |
| 1992-10-26 | $9.98 | $10.69 | 2,719,461 | — | — |
| 1992-10-23 | $9.68 | $10.38 | 1,424,684 | — | — |
| 1992-10-22 | $9.73 | $10.43 | 2,057,848 | — | — |
| 1992-10-21 | $9.88 | $10.59 | 5,266,471 | — | — |
| 1992-10-20 | $9.43 | $10.11 | 3,605,389 | — | — |
| 1992-10-19 | $9.28 | $9.95 | 2,713,923 | — | — |
| 1992-10-16 | $9.09 | $9.74 | 3,061,597 | — | — |
| 1992-10-15 | $8.79 | $9.42 | 2,099,136 | — | — |
| 1992-10-14 | $8.79 | $9.42 | 2,560,352 | — | — |
| 1992-10-13 | $8.69 | $9.31 | 4,018,016 | — | — |
| 1992-10-12 | $8.44 | $9.05 | 959,188 | — | — |
| 1992-10-09 | $8.34 | $8.94 | 1,985,595 | — | — |
| 1992-10-08 | $8.59 | $9.20 | 3,232,539 | — | — |
| 1992-10-07 | $8.19 | $8.78 | 1,317,939 | — | — |
| 1992-10-06 | $8.44 | $9.05 | 1,660,075 | — | — |
| 1992-10-05 | $8.59 | $9.20 | 3,633,837 | — | — |
| 1992-10-02 | $8.29 | $8.89 | 3,341,801 | — | — |
| 1992-10-01 | $8.49 | $9.10 | 2,512,519 | — | — |
| 1992-09-30 | $8.69 | $9.31 | 1,597,136 | — | — |
| 1992-09-29 | $8.89 | $9.52 | 1,906,543 | — | — |
| 1992-09-28 | $8.99 | $9.63 | 807,128 | — | — |
| 1992-09-25 | $8.89 | $9.52 | 1,748,945 | — | — |
| 1992-09-24 | $8.89 | $9.52 | 2,904,502 | — | — |
| 1992-09-23 | $8.79 | $9.42 | 7,812,976 | — | — |
| 1992-09-22 | $9.19 | $9.84 | 1,354,444 | — | — |
| 1992-09-21 | $8.99 | $9.63 | 3,245,378 | — | — |
| 1992-09-18 | $9.28 | $9.95 | 2,564,884 | — | — |
| 1992-09-17 | $9.28 | $9.95 | 1,670,900 | — | — |
| 1992-09-16 | $9.28 | $9.95 | 2,168,369 | — | — |
| 1992-09-15 | $9.14 | $9.79 | 1,812,639 | — | — |
| 1992-09-14 | $9.24 | $9.90 | 2,682,957 | — | — |
| 1992-09-11 | $8.99 | $9.63 | 3,673,866 | — | — |
| 1992-09-10 | $9.09 | $9.74 | 7,866,600 | — | — |
| 1992-09-09 | $9.19 | $9.84 | 3,485,553 | — | — |
| 1992-09-08 | $9.19 | $9.84 | 2,670,117 | — | — |
| 1992-09-04 | $9.09 | $9.74 | 2,791,715 | — | — |
| 1992-09-03 | $9.48 | $10.13 | 8,385,468 | — | — |
| 1992-09-02 | $9.43 | $10.08 | 8,806,655 | — | — |
| 1992-09-01 | $8.94 | $9.55 | 2,207,895 | — | — |
| 1992-08-31 | $8.94 | $9.55 | 3,199,307 | — | — |
| 1992-08-28 | $8.74 | $9.34 | 2,291,729 | — | — |
| 1992-08-27 | $8.79 | $9.39 | 2,984,308 | — | — |
| 1992-08-26 | $8.59 | $9.18 | 2,451,594 | — | — |
| 1992-08-25 | $8.44 | $9.02 | 2,698,818 | — | — |
| 1992-08-24 | $8.34 | $8.91 | 1,863,745 | — | — |
| 1992-08-21 | $8.44 | $9.02 | 2,971,217 | — | — |
| 1992-08-20 | $8.34 | $8.91 | 1,748,441 | — | — |
| 1992-08-19 | $8.34 | $8.91 | 1,622,563 | — | — |
| 1992-08-18 | $8.49 | $9.07 | 1,765,057 | — | — |
| 1992-08-17 | $8.44 | $9.02 | 2,067,415 | — | — |
| 1992-08-14 | $8.39 | $8.97 | 4,364,179 | — | — |
| 1992-08-13 | $7.99 | $8.54 | 4,105,627 | — | — |
| 1992-08-12 | $7.94 | $8.49 | 6,717,840 | — | — |
| 1992-08-11 | $7.99 | $8.54 | 4,531,093 | — | — |
| 1992-08-10 | $7.94 | $8.49 | 1,712,188 | — | — |
| 1992-08-07 | $7.94 | $8.49 | 3,754,680 | — | — |
| 1992-08-06 | $7.94 | $8.49 | 5,011,694 | — | — |
| 1992-08-05 | $8.09 | $8.65 | 3,256,204 | — | — |
| 1992-08-04 | $8.39 | $8.97 | 2,523,596 | — | — |
| 1992-08-03 | $8.69 | $9.28 | 1,826,485 | — | — |
| 1992-07-31 | $8.69 | $9.28 | 3,434,195 | — | — |
| 1992-07-30 | $8.59 | $9.18 | 3,194,272 | — | — |
| 1992-07-29 | $8.39 | $8.97 | 3,203,839 | — | — |
| 1992-07-28 | $8.34 | $8.91 | 2,123,557 | — | — |
| 1992-07-27 | $8.14 | $8.70 | 1,341,353 | — | — |
| 1992-07-24 | $7.99 | $8.54 | 1,970,993 | — | — |
| 1992-07-23 | $7.94 | $8.49 | 2,798,009 | — | — |
| 1992-07-22 | $8.09 | $8.65 | 1,717,727 | — | — |
| 1992-07-21 | $8.29 | $8.86 | 3,879,298 | — | — |
| 1992-07-20 | $8.19 | $8.75 | 2,759,239 | — | — |
| 1992-07-17 | $8.04 | $8.59 | 3,510,980 | — | — |
| 1992-07-16 | $7.99 | $8.54 | 1,359,731 | — | — |
| 1992-07-15 | $7.94 | $8.49 | 2,136,144 | — | — |
| 1992-07-14 | $7.99 | $8.54 | 2,368,766 | — | — |
| 1992-07-13 | $8.09 | $8.65 | 2,069,429 | — | — |
| 1992-07-10 | $7.94 | $8.49 | 3,219,448 | — | — |
| 1992-07-09 | $7.94 | $8.49 | 11,066,159 | — | — |
| 1992-07-08 | $8.14 | $8.70 | 2,164,593 | — | — |
| 1992-07-07 | $8.24 | $8.81 | 2,277,631 | — | — |
| 1992-07-06 | $8.59 | $9.18 | 1,742,399 | — | — |
| 1992-07-02 | $8.69 | $9.28 | 2,256,483 | — | — |
| 1992-07-01 | $9.04 | $9.66 | 1,825,730 | — | — |
| 1992-06-30 | $9.04 | $9.66 | 1,283,449 | — | — |
| 1992-06-29 | $9.04 | $9.66 | 1,428,963 | — | — |
| 1992-06-26 | $8.74 | $9.34 | 901,788 | — | — |
| 1992-06-25 | $8.64 | $9.23 | 1,250,721 | — | — |
| 1992-06-24 | $8.54 | $9.12 | 1,629,361 | — | — |
| 1992-06-23 | $8.64 | $9.23 | 1,621,053 | — | — |
| 1992-06-22 | $8.64 | $9.23 | 2,121,039 | — | — |
| 1992-06-19 | $8.74 | $9.34 | 2,526,365 | — | — |
| 1992-06-18 | $8.69 | $9.28 | 1,608,465 | — | — |
| 1992-06-17 | $8.64 | $9.23 | 2,680,943 | — | — |
| 1992-06-16 | $8.94 | $9.55 | 3,071,415 | — | — |
| 1992-06-15 | $8.84 | $9.44 | 2,902,739 | — | — |
| 1992-06-12 | $8.64 | $9.23 | 2,777,869 | — | — |
| 1992-06-11 | $8.39 | $8.97 | 2,777,113 | — | — |
| 1992-06-10 | $8.19 | $8.75 | 2,152,005 | — | — |
| 1992-06-09 | $8.04 | $8.59 | 2,618,256 | — | — |
| 1992-06-08 | $8.29 | $8.86 | 2,500,686 | — | — |
| 1992-06-05 | $8.19 | $8.75 | 2,260,008 | — | — |
| 1992-06-04 | $8.19 | $8.75 | 2,996,896 | — | — |
| 1992-06-03 | $8.29 | $8.86 | 3,186,216 | — | — |
| 1992-06-02 | $8.29 | $8.86 | 2,452,349 | — | — |
| 1992-06-01 | $8.39 | $8.97 | 2,177,180 | — | — |
| 1992-05-29 | $8.34 | $8.88 | 3,953,315 | — | — |
| 1992-05-28 | $8.49 | $9.04 | 3,467,678 | — | — |
| 1992-05-27 | $8.24 | $8.78 | 3,134,103 | — | — |
| 1992-05-26 | $7.99 | $8.51 | 3,357,410 | — | — |
| 1992-05-22 | $7.94 | $8.46 | 3,210,133 | — | — |
| 1992-05-21 | $7.99 | $8.51 | 4,326,668 | — | — |
| 1992-05-20 | $8.19 | $8.72 | 6,046,409 | — | — |
| 1992-05-19 | $8.29 | $8.83 | 7,741,478 | — | — |
| 1992-05-18 | $8.24 | $8.78 | 3,893,900 | — | — |
| 1992-05-15 | $8.19 | $8.72 | 4,513,218 | — | — |
| 1992-05-14 | $8.34 | $8.88 | 6,398,111 | — | — |
| 1992-05-13 | $8.79 | $9.36 | 9,579,040 | — | — |
| 1992-05-12 | $8.64 | $9.20 | 15,649,869 | — | — |
| 1992-05-11 | $9.73 | $10.36 | 2,777,617 | — | — |
| 1992-05-08 | $9.48 | $10.10 | 2,198,580 | — | — |
| 1992-05-07 | $9.53 | $10.15 | 2,815,884 | — | — |
| 1992-05-06 | $9.58 | $10.20 | 2,427,425 | — | — |
| 1992-05-05 | $9.43 | $10.05 | 3,687,964 | — | — |
| 1992-05-04 | $9.33 | $9.94 | 3,937,706 | — | — |
| 1992-05-01 | $9.09 | $9.68 | 2,921,118 | — | — |
| 1992-04-30 | $9.24 | $9.83 | 2,610,955 | — | — |
| 1992-04-29 | $9.33 | $9.94 | 3,140,396 | — | — |
| 1992-04-28 | $9.38 | $9.99 | 3,177,908 | — | — |
| 1992-04-27 | $9.38 | $9.99 | 1,962,181 | — | — |
| 1992-04-24 | $9.28 | $9.89 | 2,411,565 | — | — |
| 1992-04-23 | $9.43 | $10.05 | 2,650,732 | — | — |
| 1992-04-22 | $9.83 | $10.47 | 3,449,804 | — | — |
| 1992-04-21 | $9.19 | $9.78 | 6,113,627 | — | — |
| 1992-04-20 | $9.04 | $9.62 | 6,188,902 | — | — |
| 1992-04-16 | $9.93 | $10.57 | 2,712,412 | — | — |
| 1992-04-15 | $9.98 | $10.63 | 2,491,875 | — | — |
| 1992-04-14 | $9.83 | $10.47 | 3,630,816 | — | — |
| 1992-04-13 | $9.58 | $10.20 | 2,913,313 | — | — |
| 1992-04-10 | $9.43 | $10.05 | 6,219,365 | — | — |
| 1992-04-09 | $9.63 | $10.26 | 10,496,185 | — | — |
| 1992-04-08 | $10.43 | $11.10 | 2,497,413 | — | — |
| 1992-04-07 | $10.63 | $11.31 | 1,387,676 | — | — |
| 1992-04-06 | $11.02 | $11.74 | 1,251,476 | — | — |
| 1992-04-03 | $10.92 | $11.63 | 1,946,824 | — | — |
| 1992-04-02 | $11.07 | $11.79 | 1,725,028 | — | — |
| 1992-04-01 | $11.32 | $12.06 | 1,722,762 | — | — |
| 1992-03-31 | $11.17 | $11.90 | 4,660,244 | — | — |
| 1992-03-30 | $11.52 | $12.27 | 2,119,528 | — | — |
| 1992-03-27 | $11.82 | $12.58 | 1,703,880 | — | — |
| 1992-03-26 | $11.87 | $12.64 | 2,163,586 | — | — |
| 1992-03-25 | $11.87 | $12.64 | 2,465,944 | — | — |
| 1992-03-24 | $11.82 | $12.58 | 1,749,952 | — | — |
| 1992-03-23 | $11.72 | $12.48 | 1,401,270 | — | — |
| 1992-03-20 | $11.87 | $12.64 | 3,431,174 | — | — |
| 1992-03-19 | $11.97 | $12.74 | 4,772,275 | — | — |
| 1992-03-18 | $11.57 | $12.32 | 3,814,849 | — | — |
| 1992-03-17 | $11.52 | $12.27 | 2,728,776 | — | — |
| 1992-03-16 | $11.02 | $11.74 | 1,408,823 | — | — |
| 1992-03-13 | $10.87 | $11.58 | 2,229,294 | — | — |
| 1992-03-12 | $10.68 | $11.37 | 2,561,359 | — | — |
| 1992-03-11 | $10.82 | $11.53 | 7,837,396 | — | — |
| 1992-03-10 | $11.12 | $11.84 | 3,088,787 | — | — |
| 1992-03-09 | $11.02 | $11.74 | 2,691,517 | — | — |
| 1992-03-06 | $10.77 | $11.47 | 4,791,156 | — | — |
| 1992-03-05 | $11.07 | $11.79 | 2,213,433 | — | — |
| 1992-03-04 | $11.07 | $11.79 | 2,813,366 | — | — |
| 1992-03-03 | $11.42 | $12.16 | 2,173,908 | — | — |
| 1992-03-02 | $11.32 | $12.06 | 1,942,796 | — | — |
| 1992-02-28 | $11.47 | $12.18 | 2,407,537 | — | — |
| 1992-02-27 | $11.72 | $12.45 | 2,294,750 | — | — |
| 1992-02-26 | $11.67 | $12.40 | 4,869,704 | — | — |
| 1992-02-25 | $11.47 | $12.18 | 1,681,978 | — | — |
| 1992-02-24 | $11.62 | $12.34 | 2,901,229 | — | — |
| 1992-02-21 | $11.77 | $12.50 | 3,834,234 | — | — |
| 1992-02-20 | $11.87 | $12.61 | 3,956,084 | — | — |
| 1992-02-19 | $11.72 | $12.45 | 5,734,232 | — | — |
| 1992-02-18 | $12.26 | $13.03 | 2,116,759 | — | — |
| 1992-02-14 | $12.26 | $13.03 | 1,487,119 | — | — |
| 1992-02-13 | $12.46 | $13.24 | 2,238,105 | — | — |
| 1992-02-12 | $12.36 | $13.13 | 1,891,438 | — | — |
| 1992-02-11 | $12.46 | $13.24 | 1,346,136 | — | — |
| 1992-02-10 | $12.26 | $13.03 | 1,513,805 | — | — |
| 1992-02-07 | $12.41 | $13.19 | 2,978,770 | — | — |
| 1992-02-06 | $12.66 | $13.45 | 5,637,054 | — | — |
| 1992-02-05 | $12.86 | $13.66 | 4,429,636 | — | — |
| 1992-02-04 | $12.36 | $13.13 | 2,838,290 | — | — |
| 1992-02-03 | $12.46 | $13.24 | 2,723,238 | — | — |
| 1992-01-31 | $12.26 | $13.03 | 5,055,751 | — | — |
| 1992-01-30 | $11.97 | $12.71 | 3,064,115 | — | — |
| 1992-01-29 | $11.57 | $12.29 | 3,206,105 | — | — |
| 1992-01-28 | $11.52 | $12.24 | 1,523,372 | — | — |
| 1992-01-27 | $11.42 | $12.13 | 1,233,098 | — | — |
| 1992-01-24 | $11.72 | $12.45 | 1,941,537 | — | — |
| 1992-01-23 | $11.62 | $12.34 | 1,388,683 | — | — |
| 1992-01-22 | $11.42 | $12.13 | 1,540,995 | — | — |
| 1992-01-21 | $11.22 | $11.92 | 1,835,297 | — | — |
| 1992-01-20 | $11.37 | $12.08 | 2,769,813 | — | — |
| 1992-01-17 | $11.52 | $12.24 | 3,038,184 | — | — |
| 1992-01-16 | $11.52 | $12.24 | 3,216,427 | — | — |
| 1992-01-15 | $11.62 | $12.34 | 2,985,315 | — | — |
| 1992-01-14 | $11.67 | $12.40 | 3,681,670 | — | — |
| 1992-01-13 | $11.42 | $12.13 | 1,240,902 | — | — |
| 1992-01-10 | $11.32 | $12.03 | 1,636,158 | — | — |
| 1992-01-09 | $11.32 | $12.03 | 1,902,012 | — | — |
| 1992-01-08 | $11.47 | $12.18 | 3,623,767 | — | — |
| 1992-01-07 | $11.22 | $11.92 | 2,388,403 | — | — |
| 1992-01-06 | $11.27 | $11.97 | 4,019,023 | — | — |
| 1992-01-03 | $11.52 | $12.24 | 2,887,886 | — | — |
| 1992-01-02 | $11.52 | $12.24 | 2,450,335 | — | — |