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
- 1981-12-31 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 | $9.58 | $17.28 | 696,299 | — | — |
| 1992-12-30 | $9.48 | $17.11 | 887,295 | — | — |
| 1992-12-29 | $9.62 | $17.37 | 537,834 | — | — |
| 1992-12-28 | $9.48 | $17.11 | 480,116 | — | — |
| 1992-12-24 | $9.62 | $17.37 | 626,511 | — | — |
| 1992-12-23 | $9.67 | $17.45 | 1,161,460 | — | — |
| 1992-12-22 | $9.48 | $17.11 | 1,159,099 | — | — |
| 1992-12-21 | $9.67 | $17.45 | 1,217,867 | — | — |
| 1992-12-18 | $9.77 | $17.62 | 2,025,668 | — | — |
| 1992-12-17 | $9.48 | $17.11 | 1,223,639 | — | — |
| 1992-12-16 | $9.43 | $17.02 | 806,489 | — | — |
| 1992-12-15 | $9.24 | $16.68 | 1,177,726 | — | — |
| 1992-12-14 | $9.34 | $16.85 | 629,397 | — | — |
| 1992-12-11 | $9.29 | $16.76 | 550,690 | — | — |
| 1992-12-10 | $9.24 | $16.68 | 1,522,989 | — | — |
| 1992-12-09 | $9.20 | $16.59 | 628,086 | — | — |
| 1992-12-08 | $9.29 | $16.76 | 1,036,315 | — | — |
| 1992-12-07 | $9.20 | $16.59 | 1,002,471 | — | — |
| 1992-12-04 | $8.96 | $16.16 | 1,241,217 | — | — |
| 1992-12-03 | $8.86 | $15.99 | 1,024,509 | — | — |
| 1992-12-02 | $8.86 | $15.99 | 2,505,258 | — | — |
| 1992-12-01 | $9.10 | $16.42 | 3,888,936 | — | — |
| 1992-11-30 | $9.15 | $16.51 | 3,275,542 | — | — |
| 1992-11-27 | $9.05 | $16.33 | 482,739 | — | — |
| 1992-11-25 | $9.05 | $16.33 | 1,834,146 | — | — |
| 1992-11-24 | $8.96 | $16.16 | 1,036,315 | — | — |
| 1992-11-23 | $9.15 | $16.51 | 487,199 | — | — |
| 1992-11-20 | $9.24 | $16.68 | 1,557,096 | — | — |
| 1992-11-19 | $9.15 | $16.51 | 866,831 | — | — |
| 1992-11-18 | $9.15 | $16.51 | 1,080,916 | — | — |
| 1992-11-17 | $9.15 | $16.51 | 468,309 | — | — |
| 1992-11-16 | $9.05 | $16.33 | 764,512 | — | — |
| 1992-11-13 | $9.15 | $16.51 | 1,365,574 | — | — |
| 1992-11-12 | $9.20 | $16.59 | 1,452,153 | — | — |
| 1992-11-11 | $9.39 | $16.94 | 1,492,293 | — | — |
| 1992-11-10 | $9.20 | $16.59 | 1,138,372 | — | — |
| 1992-11-09 | $9.24 | $16.68 | 585,584 | — | — |
| 1992-11-06 | $9.20 | $16.59 | 807,539 | — | — |
| 1992-11-05 | $9.24 | $16.68 | 1,137,060 | — | — |
| 1992-11-04 | $9.05 | $16.33 | 1,925,709 | — | — |
| 1992-11-03 | $9.10 | $16.42 | 1,497,016 | — | — |
| 1992-11-02 | $9.43 | $17.02 | 936,094 | — | — |
| 1992-10-30 | $9.53 | $17.00 | 678,458 | — | — |
| 1992-10-29 | $9.62 | $17.17 | 365,203 | — | — |
| 1992-10-28 | $9.62 | $17.17 | 387,503 | — | — |
| 1992-10-27 | $9.62 | $17.17 | 997,748 | — | — |
| 1992-10-26 | $9.77 | $17.43 | 1,007,980 | — | — |
| 1992-10-23 | $9.72 | $17.34 | 1,099,018 | — | — |
| 1992-10-22 | $9.39 | $16.75 | 972,037 | — | — |
| 1992-10-21 | $9.67 | $17.26 | 1,359,540 | — | — |
| 1992-10-20 | $9.67 | $17.26 | 1,204,749 | — | — |
| 1992-10-19 | $9.91 | $17.68 | 1,642,625 | — | — |
| 1992-10-16 | $9.77 | $17.43 | 1,293,426 | — | — |
| 1992-10-15 | $9.53 | $17.00 | 1,038,938 | — | — |
| 1992-10-14 | $9.43 | $16.83 | 740,112 | — | — |
| 1992-10-13 | $9.43 | $16.83 | 1,149,391 | — | — |
| 1992-10-12 | $9.24 | $16.49 | 1,826,538 | — | — |
| 1992-10-09 | $9.15 | $16.32 | 8,309,671 | — | — |
| 1992-10-08 | $9.43 | $16.83 | 2,319,509 | — | — |
| 1992-10-07 | $10.05 | $17.94 | 920,353 | — | — |
| 1992-10-06 | $10.29 | $18.36 | 879,162 | — | — |
| 1992-10-05 | $10.43 | $18.62 | 668,226 | — | — |
| 1992-10-02 | $10.48 | $18.70 | 753,755 | — | — |
| 1992-10-01 | $10.53 | $18.79 | 800,980 | — | — |
| 1992-09-30 | $10.48 | $18.70 | 335,818 | — | — |
| 1992-09-29 | $10.67 | $19.04 | 1,249,350 | — | — |
| 1992-09-28 | $10.67 | $19.04 | 1,060,452 | — | — |
| 1992-09-25 | $10.53 | $18.79 | 1,116,334 | — | — |
| 1992-09-24 | $10.62 | $18.96 | 450,731 | — | — |
| 1992-09-23 | $10.72 | $19.13 | 1,492,556 | — | — |
| 1992-09-22 | $10.43 | $18.62 | 1,290,540 | — | — |
| 1992-09-21 | $10.34 | $18.45 | 983,843 | — | — |
| 1992-09-18 | $10.29 | $18.36 | 2,144,254 | — | — |
| 1992-09-17 | $10.62 | $18.96 | 1,870,089 | — | — |
| 1992-09-16 | $10.62 | $18.96 | 2,185,444 | — | — |
| 1992-09-15 | $10.53 | $18.79 | 1,160,935 | — | — |
| 1992-09-14 | $10.67 | $19.04 | 994,075 | — | — |
| 1992-09-11 | $10.72 | $19.13 | 666,915 | — | — |
| 1992-09-10 | $10.77 | $19.21 | 1,449,267 | — | — |
| 1992-09-09 | $10.53 | $18.79 | 679,508 | — | — |
| 1992-09-08 | $10.58 | $18.87 | 369,138 | — | — |
| 1992-09-04 | $10.62 | $18.96 | 753,755 | — | — |
| 1992-09-03 | $10.62 | $18.96 | 1,179,825 | — | — |
| 1992-09-02 | $10.53 | $18.79 | 882,048 | — | — |
| 1992-09-01 | $10.48 | $18.70 | 1,330,943 | — | — |
| 1992-08-31 | $10.58 | $18.87 | 1,144,669 | — | — |
| 1992-08-28 | $10.48 | $18.70 | 1,733,138 | — | — |
| 1992-08-27 | $10.72 | $19.13 | 1,518,792 | — | — |
| 1992-08-26 | $10.62 | $18.96 | 1,689,062 | — | — |
| 1992-08-25 | $10.62 | $18.96 | 1,515,381 | — | — |
| 1992-08-24 | $10.62 | $18.96 | 821,706 | — | — |
| 1992-08-21 | $10.67 | $19.04 | 1,902,884 | — | — |
| 1992-08-20 | $10.82 | $19.30 | 4,128,993 | — | — |
| 1992-08-19 | $10.96 | $19.55 | 1,616,914 | — | — |
| 1992-08-18 | $10.96 | $19.55 | 1,830,473 | — | — |
| 1992-08-17 | $10.91 | $19.47 | 1,131,026 | — | — |
| 1992-08-14 | $10.86 | $19.38 | 1,645,248 | — | — |
| 1992-08-13 | $10.82 | $19.30 | 2,439,144 | — | — |
| 1992-08-12 | $10.67 | $19.04 | 1,352,457 | — | — |
| 1992-08-11 | $10.67 | $19.04 | 3,180,568 | — | — |
| 1992-08-10 | $10.39 | $18.53 | 685,804 | — | — |
| 1992-08-07 | $10.39 | $18.53 | 1,537,681 | — | — |
| 1992-08-06 | $10.20 | $18.19 | 1,237,019 | — | — |
| 1992-08-05 | $10.43 | $18.62 | 1,429,852 | — | — |
| 1992-08-04 | $10.39 | $18.53 | 1,220,490 | — | — |
| 1992-08-03 | $10.58 | $18.87 | 1,280,833 | — | — |
| 1992-07-31 | $10.58 | $18.68 | 878,375 | — | — |
| 1992-07-30 | $10.58 | $18.68 | 1,282,145 | — | — |
| 1992-07-29 | $10.48 | $18.51 | 1,987,888 | — | — |
| 1992-07-28 | $10.24 | $18.09 | 909,334 | — | — |
| 1992-07-27 | $10.15 | $17.92 | 643,827 | — | — |
| 1992-07-24 | $10.29 | $18.18 | 708,629 | — | — |
| 1992-07-23 | $10.39 | $18.34 | 765,824 | — | — |
| 1992-07-22 | $10.34 | $18.26 | 1,216,293 | — | — |
| 1992-07-21 | $10.24 | $18.09 | 738,276 | — | — |
| 1992-07-20 | $10.29 | $18.18 | 759,789 | — | — |
| 1992-07-17 | $10.20 | $18.01 | 604,736 | — | — |
| 1992-07-16 | $10.20 | $18.01 | 792,584 | — | — |
| 1992-07-15 | $10.10 | $17.84 | 724,109 | — | — |
| 1992-07-14 | $10.34 | $18.26 | 2,580,818 | — | — |
| 1992-07-13 | $10.15 | $17.92 | 497,694 | — | — |
| 1992-07-10 | $10.24 | $18.09 | 1,821,028 | — | — |
| 1992-07-09 | $10.10 | $17.84 | 1,922,036 | — | — |
| 1992-07-08 | $10.15 | $17.92 | 3,148,036 | — | — |
| 1992-07-07 | $9.86 | $17.42 | 3,355,037 | — | — |
| 1992-07-06 | $9.53 | $16.83 | 1,149,129 | — | — |
| 1992-07-02 | $9.48 | $16.74 | 1,258,795 | — | — |
| 1992-07-01 | $9.34 | $16.49 | 3,490,151 | — | — |
| 1992-06-30 | $9.24 | $16.32 | 1,388,400 | — | — |
| 1992-06-29 | $9.53 | $16.83 | 1,465,008 | — | — |
| 1992-06-26 | $9.53 | $16.83 | 883,885 | — | — |
| 1992-06-25 | $9.67 | $17.08 | 1,007,193 | — | — |
| 1992-06-24 | $9.72 | $17.17 | 1,028,969 | — | — |
| 1992-06-23 | $9.77 | $17.25 | 1,864,317 | — | — |
| 1992-06-22 | $9.62 | $17.00 | 1,916,002 | — | — |
| 1992-06-19 | $9.81 | $17.33 | 1,901,835 | — | — |
| 1992-06-18 | $9.53 | $16.83 | 2,148,714 | — | — |
| 1992-06-17 | $9.81 | $17.33 | 1,520,628 | — | — |
| 1992-06-16 | $9.86 | $17.42 | 1,175,102 | — | — |
| 1992-06-15 | $9.96 | $17.59 | 913,269 | — | — |
| 1992-06-12 | $10.10 | $17.84 | 815,934 | — | — |
| 1992-06-11 | $10.15 | $17.92 | 1,195,829 | — | — |
| 1992-06-10 | $10.10 | $17.84 | 1,851,987 | — | — |
| 1992-06-09 | $10.20 | $18.01 | 1,703,229 | — | — |
| 1992-06-08 | $10.01 | $17.67 | 949,212 | — | — |
| 1992-06-05 | $10.01 | $17.67 | 1,730,252 | — | — |
| 1992-06-04 | $9.86 | $17.42 | 825,641 | — | — |
| 1992-06-03 | $9.86 | $17.42 | 1,077,505 | — | — |
| 1992-06-02 | $9.67 | $17.08 | 1,127,091 | — | — |
| 1992-06-01 | $9.81 | $17.33 | 1,384,727 | — | — |
| 1992-05-29 | $9.77 | $17.25 | 1,301,821 | — | — |
| 1992-05-28 | $9.96 | $17.59 | 828,790 | — | — |
| 1992-05-27 | $9.86 | $17.42 | 1,406,765 | — | — |
| 1992-05-26 | $10.15 | $17.92 | 4,420,211 | — | — |
| 1992-05-22 | $9.58 | $16.91 | 1,927,808 | — | — |
| 1992-05-21 | $9.48 | $16.74 | 1,875,599 | — | — |
| 1992-05-20 | $9.39 | $16.58 | 750,869 | — | — |
| 1992-05-19 | $9.43 | $16.66 | 808,850 | — | — |
| 1992-05-18 | $9.43 | $16.66 | 790,485 | — | — |
| 1992-05-15 | $9.29 | $16.41 | 1,391,548 | — | — |
| 1992-05-14 | $9.29 | $16.41 | 1,127,353 | — | — |
| 1992-05-13 | $9.34 | $16.49 | 809,900 | — | — |
| 1992-05-12 | $9.43 | $16.66 | 1,083,277 | — | — |
| 1992-05-11 | $9.53 | $16.83 | 1,131,289 | — | — |
| 1992-05-08 | $9.48 | $16.74 | 1,073,307 | — | — |
| 1992-05-07 | $9.58 | $16.91 | 1,265,616 | — | — |
| 1992-05-06 | $9.62 | $17.00 | 1,620,062 | — | — |
| 1992-05-05 | $9.62 | $17.00 | 2,669,495 | — | — |
| 1992-05-04 | $9.48 | $16.74 | 1,522,202 | — | — |
| 1992-05-01 | $9.39 | $16.39 | 936,094 | — | — |
| 1992-04-30 | $9.48 | $16.55 | 1,860,120 | — | — |
| 1992-04-29 | $9.20 | $16.06 | 844,793 | — | — |
| 1992-04-28 | $9.39 | $16.39 | 1,059,140 | — | — |
| 1992-04-27 | $9.20 | $16.06 | 1,485,210 | — | — |
| 1992-04-24 | $8.96 | $15.64 | 1,298,411 | — | — |
| 1992-04-23 | $8.81 | $15.39 | 2,608,365 | — | — |
| 1992-04-22 | $8.77 | $15.31 | 1,187,696 | — | — |
| 1992-04-21 | $9.00 | $15.72 | 810,162 | — | — |
| 1992-04-20 | $8.86 | $15.47 | 1,036,315 | — | — |
| 1992-04-16 | $9.24 | $16.14 | 733,554 | — | — |
| 1992-04-15 | $9.24 | $16.14 | 1,377,381 | — | — |
| 1992-04-14 | $9.15 | $15.97 | 823,280 | — | — |
| 1992-04-13 | $9.15 | $15.97 | 505,302 | — | — |
| 1992-04-10 | $9.05 | $15.81 | 1,039,726 | — | — |
| 1992-04-09 | $9.10 | $15.89 | 1,060,714 | — | — |
| 1992-04-08 | $9.00 | $15.72 | 1,383,152 | — | — |
| 1992-04-07 | $9.05 | $15.81 | 1,363,213 | — | — |
| 1992-04-06 | $9.43 | $16.47 | 2,536,479 | — | — |
| 1992-04-03 | $9.10 | $15.89 | 1,119,220 | — | — |
| 1992-04-02 | $8.58 | $14.97 | 799,143 | — | — |
| 1992-04-01 | $8.72 | $15.22 | 1,626,883 | — | — |
| 1992-03-31 | $8.86 | $15.47 | 653,534 | — | — |
| 1992-03-30 | $8.77 | $15.31 | 491,922 | — | — |
| 1992-03-27 | $8.77 | $15.31 | 689,477 | — | — |
| 1992-03-26 | $8.96 | $15.64 | 962,068 | — | — |
| 1992-03-25 | $8.86 | $15.47 | 637,793 | — | — |
| 1992-03-24 | $8.96 | $15.64 | 784,451 | — | — |
| 1992-03-23 | $9.00 | $15.72 | 1,756,751 | — | — |
| 1992-03-20 | $9.10 | $15.89 | 2,123,527 | — | — |
| 1992-03-19 | $8.81 | $15.39 | 1,202,388 | — | — |
| 1992-03-18 | $8.96 | $15.64 | 760,576 | — | — |
| 1992-03-17 | $8.96 | $15.64 | 1,319,924 | — | — |
| 1992-03-16 | $8.96 | $15.64 | 1,179,562 | — | — |
| 1992-03-13 | $9.05 | $15.81 | 1,519,316 | — | — |
| 1992-03-12 | $8.96 | $15.64 | 761,363 | — | — |
| 1992-03-11 | $8.72 | $15.22 | 2,090,208 | — | — |
| 1992-03-10 | $8.77 | $15.31 | 1,051,532 | — | — |
| 1992-03-09 | $8.67 | $15.14 | 602,637 | — | — |
| 1992-03-06 | $8.62 | $15.06 | 2,104,637 | — | — |
| 1992-03-05 | $8.77 | $15.31 | 1,267,977 | — | — |
| 1992-03-04 | $8.77 | $15.31 | 953,672 | — | — |
| 1992-03-03 | $8.86 | $15.47 | 1,189,007 | — | — |
| 1992-03-02 | $8.77 | $15.31 | 1,219,441 | — | — |
| 1992-02-28 | $8.77 | $15.31 | 588,469 | — | — |
| 1992-02-27 | $8.86 | $15.47 | 1,229,673 | — | — |
| 1992-02-26 | $8.91 | $15.56 | 2,760,008 | — | — |
| 1992-02-25 | $8.48 | $14.81 | 973,087 | — | — |
| 1992-02-24 | $8.53 | $14.89 | 1,363,213 | — | — |
| 1992-02-21 | $8.43 | $14.72 | 2,105,949 | — | — |
| 1992-02-20 | $8.58 | $14.97 | 1,403,354 | — | — |
| 1992-02-19 | $8.72 | $15.22 | 1,267,977 | — | — |
| 1992-02-18 | $8.72 | $15.22 | 1,239,905 | — | — |
| 1992-02-14 | $8.86 | $15.47 | 650,386 | — | — |
| 1992-02-13 | $9.05 | $15.81 | 1,442,183 | — | — |
| 1992-02-12 | $9.00 | $15.72 | 2,103,063 | — | — |
| 1992-02-11 | $8.77 | $15.31 | 1,760,424 | — | — |
| 1992-02-10 | $8.91 | $15.56 | 2,100,702 | — | — |
| 1992-02-07 | $8.77 | $15.31 | 3,029,712 | — | — |
| 1992-02-06 | $8.58 | $14.97 | 3,065,918 | — | — |
| 1992-02-05 | $8.67 | $15.14 | 1,340,388 | — | — |
| 1992-02-04 | $8.67 | $15.14 | 1,487,833 | — | — |
| 1992-02-03 | $8.86 | $15.47 | 567,743 | — | — |
| 1992-01-31 | $9.00 | $15.54 | 1,185,334 | — | — |
| 1992-01-30 | $9.15 | $15.78 | 882,573 | — | — |
| 1992-01-29 | $9.15 | $15.78 | 635,956 | — | — |
| 1992-01-28 | $9.15 | $15.78 | 846,892 | — | — |
| 1992-01-27 | $9.24 | $15.95 | 656,945 | — | — |
| 1992-01-24 | $9.29 | $16.03 | 481,427 | — | — |
| 1992-01-23 | $9.15 | $15.78 | 1,019,262 | — | — |
| 1992-01-22 | $9.20 | $15.87 | 1,118,958 | — | — |
| 1992-01-21 | $9.43 | $16.28 | 1,932,006 | — | — |
| 1992-01-20 | $9.43 | $16.28 | 685,804 | — | — |
| 1992-01-17 | $9.48 | $16.36 | 1,752,290 | — | — |
| 1992-01-16 | $9.24 | $15.95 | 1,298,673 | — | — |
| 1992-01-15 | $9.29 | $16.03 | 1,661,252 | — | — |
| 1992-01-14 | $9.20 | $15.87 | 1,991,823 | — | — |
| 1992-01-13 | $8.86 | $15.29 | 1,483,898 | — | — |
| 1992-01-10 | $8.67 | $14.96 | 2,553,795 | — | — |
| 1992-01-09 | $8.67 | $14.96 | 2,641,947 | — | — |
| 1992-01-08 | $8.72 | $15.04 | 2,783,358 | — | — |
| 1992-01-07 | $8.81 | $15.21 | 1,963,489 | — | — |
| 1992-01-06 | $9.05 | $15.62 | 867,881 | — | — |
| 1992-01-03 | $9.29 | $16.03 | 1,187,171 | — | — |
| 1992-01-02 | $9.29 | $16.03 | 946,326 | — | — |