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
- 1986-07-09 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 | 1,016,000 | — | — |
| 1992-12-30 | $9.03 | $9.03 | 593,600 | — | — |
| 1992-12-29 | $9.00 | $9.00 | 1,235,600 | — | — |
| 1992-12-28 | $8.88 | $8.88 | 939,200 | — | — |
| 1992-12-24 | $9.09 | $9.09 | 726,400 | — | — |
| 1992-12-23 | $8.81 | $8.81 | 1,674,400 | — | — |
| 1992-12-22 | $8.88 | $8.88 | 4,305,600 | — | — |
| 1992-12-21 | $9.16 | $9.16 | 748,400 | — | — |
| 1992-12-18 | $9.31 | $9.31 | 1,610,000 | — | — |
| 1992-12-17 | $9.25 | $9.25 | 2,090,000 | — | — |
| 1992-12-16 | $9.38 | $9.37 | 2,858,400 | — | — |
| 1992-12-15 | $9.63 | $9.62 | 1,059,200 | — | — |
| 1992-12-14 | $9.81 | $9.81 | 624,000 | — | — |
| 1992-12-11 | $9.94 | $9.94 | 1,021,200 | — | — |
| 1992-12-10 | $9.78 | $9.78 | 1,931,600 | — | — |
| 1992-12-09 | $9.69 | $9.69 | 1,978,400 | — | — |
| 1992-12-08 | $9.88 | $9.88 | 1,163,600 | — | — |
| 1992-12-07 | $9.81 | $9.81 | 1,752,000 | — | — |
| 1992-12-04 | $9.88 | $9.88 | 2,017,200 | — | — |
| 1992-12-03 | $10.06 | $10.06 | 2,729,200 | — | — |
| 1992-12-02 | $10.13 | $10.12 | 6,073,600 | — | — |
| 1992-12-01 | $9.63 | $9.62 | 1,541,600 | — | — |
| 1992-11-30 | $9.75 | $9.75 | 2,768,800 | — | — |
| 1992-11-27 | $10.03 | $10.03 | 1,047,200 | — | — |
| 1992-11-25 | $9.91 | $9.91 | 1,614,400 | — | — |
| 1992-11-24 | $10.22 | $10.22 | 1,317,600 | — | — |
| 1992-11-23 | $10.31 | $10.31 | 835,200 | — | — |
| 1992-11-20 | $10.44 | $10.44 | 2,700,000 | — | — |
| 1992-11-19 | $10.38 | $10.37 | 2,871,200 | — | — |
| 1992-11-18 | $10.63 | $10.62 | 8,175,600 | — | — |
| 1992-11-17 | $10.13 | $10.12 | 5,252,800 | — | — |
| 1992-11-16 | $9.81 | $9.81 | 2,288,000 | — | — |
| 1992-11-13 | $9.81 | $9.81 | 2,320,400 | — | — |
| 1992-11-12 | $10.06 | $10.06 | 2,219,600 | — | — |
| 1992-11-11 | $10.13 | $10.12 | 2,178,800 | — | — |
| 1992-11-10 | $10.25 | $10.25 | 3,160,000 | — | — |
| 1992-11-09 | $10.38 | $10.37 | 9,688,800 | — | — |
| 1992-11-06 | $10.94 | $10.94 | 13,580,800 | — | — |
| 1992-11-05 | $9.31 | $9.31 | 3,386,800 | — | — |
| 1992-11-04 | $9.13 | $9.12 | 1,852,400 | — | — |
| 1992-11-03 | $8.81 | $8.81 | 569,200 | — | — |
| 1992-11-02 | $8.88 | $8.88 | 1,898,400 | — | — |
| 1992-10-30 | $8.81 | $8.81 | 997,200 | — | — |
| 1992-10-29 | $8.97 | $8.97 | 608,000 | — | — |
| 1992-10-28 | $9.06 | $9.06 | 967,200 | — | — |
| 1992-10-27 | $8.88 | $8.88 | 1,908,400 | — | — |
| 1992-10-26 | $9.00 | $9.00 | 574,400 | — | — |
| 1992-10-23 | $8.94 | $8.94 | 495,200 | — | — |
| 1992-10-22 | $9.06 | $9.06 | 881,600 | — | — |
| 1992-10-21 | $9.06 | $9.06 | 1,664,400 | — | — |
| 1992-10-20 | $9.00 | $9.00 | 2,258,400 | — | — |
| 1992-10-19 | $8.56 | $8.56 | 1,004,400 | — | — |
| 1992-10-16 | $8.22 | $8.22 | 824,800 | — | — |
| 1992-10-15 | $8.19 | $8.19 | 903,200 | — | — |
| 1992-10-14 | $8.19 | $8.19 | 447,600 | — | — |
| 1992-10-13 | $8.19 | $8.19 | 693,600 | — | — |
| 1992-10-12 | $8.19 | $8.19 | 442,000 | — | — |
| 1992-10-09 | $8.13 | $8.13 | 469,200 | — | — |
| 1992-10-08 | $8.19 | $8.19 | 620,400 | — | — |
| 1992-10-07 | $8.13 | $8.13 | 1,090,000 | — | — |
| 1992-10-06 | $8.09 | $8.09 | 1,066,000 | — | — |
| 1992-10-05 | $7.84 | $7.84 | 1,055,200 | — | — |
| 1992-10-02 | $7.84 | $7.84 | 508,800 | — | — |
| 1992-10-01 | $7.84 | $7.84 | 1,189,600 | — | — |
| 1992-09-30 | $8.00 | $8.00 | 1,197,600 | — | — |
| 1992-09-29 | $7.94 | $7.94 | 1,548,800 | — | — |
| 1992-09-28 | $7.69 | $7.69 | 1,034,000 | — | — |
| 1992-09-25 | $7.63 | $7.62 | 1,564,400 | — | — |
| 1992-09-24 | $7.75 | $7.75 | 372,800 | — | — |
| 1992-09-23 | $7.78 | $7.78 | 535,200 | — | — |
| 1992-09-22 | $7.78 | $7.78 | 520,400 | — | — |
| 1992-09-21 | $7.75 | $7.75 | 878,400 | — | — |
| 1992-09-18 | $7.75 | $7.75 | 869,600 | — | — |
| 1992-09-17 | $7.75 | $7.75 | 237,200 | — | — |
| 1992-09-16 | $7.78 | $7.78 | 1,004,400 | — | — |
| 1992-09-15 | $7.75 | $7.75 | 1,569,600 | — | — |
| 1992-09-14 | $7.88 | $7.87 | 1,020,000 | — | — |
| 1992-09-11 | $7.91 | $7.91 | 979,200 | — | — |
| 1992-09-10 | $8.06 | $8.06 | 660,400 | — | — |
| 1992-09-09 | $8.00 | $8.00 | 1,028,800 | — | — |
| 1992-09-08 | $7.63 | $7.62 | 1,932,800 | — | — |
| 1992-09-04 | $7.69 | $7.69 | 1,262,800 | — | — |
| 1992-09-03 | $7.63 | $7.62 | 1,646,400 | — | — |
| 1992-09-02 | $7.75 | $7.75 | 1,774,800 | — | — |
| 1992-09-01 | $7.56 | $7.56 | 4,070,400 | — | — |
| 1992-08-31 | $7.69 | $7.69 | 1,736,000 | — | — |
| 1992-08-28 | $8.25 | $8.25 | 798,800 | — | — |
| 1992-08-27 | $8.31 | $8.31 | 568,400 | — | — |
| 1992-08-26 | $8.25 | $8.25 | 397,600 | — | — |
| 1992-08-25 | $8.13 | $8.13 | 903,600 | — | — |
| 1992-08-24 | $8.25 | $8.25 | 979,600 | — | — |
| 1992-08-21 | $8.31 | $8.31 | 1,080,800 | — | — |
| 1992-08-20 | $8.44 | $8.44 | 1,417,600 | — | — |
| 1992-08-19 | $8.38 | $8.37 | 454,400 | — | — |
| 1992-08-18 | $8.44 | $8.44 | 1,176,400 | — | — |
| 1992-08-17 | $8.44 | $8.44 | 230,000 | — | — |
| 1992-08-14 | $8.38 | $8.37 | 551,600 | — | — |
| 1992-08-13 | $8.38 | $8.37 | 626,000 | — | — |
| 1992-08-12 | $8.41 | $8.41 | 197,600 | — | — |
| 1992-08-11 | $8.50 | $8.50 | 154,400 | — | — |
| 1992-08-10 | $8.50 | $8.50 | 1,048,000 | — | — |
| 1992-08-07 | $8.41 | $8.41 | 216,000 | — | — |
| 1992-08-06 | $8.41 | $8.41 | 422,000 | — | — |
| 1992-08-05 | $8.38 | $8.37 | 931,200 | — | — |
| 1992-08-04 | $8.56 | $8.56 | 804,000 | — | — |
| 1992-08-03 | $8.44 | $8.44 | 111,200 | — | — |
| 1992-07-31 | $8.50 | $8.50 | 409,200 | — | — |
| 1992-07-30 | $8.56 | $8.56 | 1,293,200 | — | — |
| 1992-07-29 | $8.50 | $8.50 | 746,800 | — | — |
| 1992-07-28 | $8.38 | $8.37 | 265,600 | — | — |
| 1992-07-27 | $8.25 | $8.25 | 197,600 | — | — |
| 1992-07-24 | $8.25 | $8.25 | 352,400 | — | — |
| 1992-07-23 | $8.06 | $8.06 | 689,200 | — | — |
| 1992-07-22 | $8.19 | $8.19 | 237,200 | — | — |
| 1992-07-21 | $8.22 | $8.22 | 924,000 | — | — |
| 1992-07-20 | $7.94 | $7.94 | 1,688,000 | — | — |
| 1992-07-17 | $8.06 | $8.06 | 2,421,200 | — | — |
| 1992-07-16 | $8.13 | $8.13 | 1,514,800 | — | — |
| 1992-07-15 | $8.06 | $8.06 | 1,319,200 | — | — |
| 1992-07-14 | $8.25 | $8.25 | 2,159,600 | — | — |
| 1992-07-13 | $8.25 | $8.25 | 2,504,000 | — | — |
| 1992-07-10 | $8.22 | $8.22 | 1,689,600 | — | — |
| 1992-07-09 | $8.31 | $8.31 | 412,000 | — | — |
| 1992-07-08 | $8.31 | $8.31 | 3,123,600 | — | — |
| 1992-07-07 | $8.25 | $8.25 | 2,408,400 | — | — |
| 1992-07-06 | $8.50 | $8.50 | 864,000 | — | — |
| 1992-07-02 | $8.69 | $8.69 | 1,125,600 | — | — |
| 1992-07-01 | $8.63 | $8.62 | 1,140,800 | — | — |
| 1992-06-30 | $8.25 | $8.25 | 1,532,000 | — | — |
| 1992-06-29 | $8.31 | $8.31 | 1,178,000 | — | — |
| 1992-06-26 | $8.16 | $8.16 | 1,132,400 | — | — |
| 1992-06-25 | $8.19 | $8.19 | 4,956,000 | — | — |
| 1992-06-24 | $8.25 | $8.25 | 733,600 | — | — |
| 1992-06-23 | $8.06 | $8.06 | 430,000 | — | — |
| 1992-06-22 | $8.00 | $8.00 | 293,200 | — | — |
| 1992-06-19 | $8.19 | $8.19 | 950,800 | — | — |
| 1992-06-18 | $8.09 | $8.09 | 2,004,400 | — | — |
| 1992-06-17 | $8.25 | $8.25 | 1,364,000 | — | — |
| 1992-06-16 | $8.19 | $8.19 | 510,000 | — | — |
| 1992-06-15 | $8.31 | $8.31 | 357,200 | — | — |
| 1992-06-12 | $8.31 | $8.31 | 1,840,400 | — | — |
| 1992-06-11 | $8.19 | $8.19 | 1,448,000 | — | — |
| 1992-06-10 | $8.13 | $8.13 | 1,627,600 | — | — |
| 1992-06-09 | $8.16 | $8.16 | 4,179,200 | — | — |
| 1992-06-08 | $8.31 | $8.31 | 1,283,200 | — | — |
| 1992-06-05 | $8.38 | $8.37 | 2,387,600 | — | — |
| 1992-06-04 | $8.50 | $8.50 | 1,148,000 | — | — |
| 1992-06-03 | $8.44 | $8.44 | 1,038,000 | — | — |
| 1992-06-02 | $8.50 | $8.50 | 738,800 | — | — |
| 1992-06-01 | $8.44 | $8.44 | 1,638,800 | — | — |
| 1992-05-29 | $8.44 | $8.44 | 1,071,600 | — | — |
| 1992-05-28 | $8.53 | $8.53 | 1,464,400 | — | — |
| 1992-05-27 | $8.31 | $8.31 | 678,000 | — | — |
| 1992-05-26 | $8.47 | $8.47 | 1,586,000 | — | — |
| 1992-05-22 | $8.44 | $8.44 | 1,651,600 | — | — |
| 1992-05-21 | $8.44 | $8.44 | 833,600 | — | — |
| 1992-05-20 | $8.44 | $8.44 | 582,800 | — | — |
| 1992-05-19 | $8.50 | $8.50 | 722,000 | — | — |
| 1992-05-18 | $8.34 | $8.34 | 342,000 | — | — |
| 1992-05-15 | $8.19 | $8.19 | 1,979,200 | — | — |
| 1992-05-14 | $8.38 | $8.37 | 1,990,000 | — | — |
| 1992-05-13 | $8.50 | $8.50 | 1,870,800 | — | — |
| 1992-05-12 | $8.56 | $8.56 | 2,922,000 | — | — |
| 1992-05-11 | $8.38 | $8.37 | 728,400 | — | — |
| 1992-05-08 | $8.16 | $8.16 | 1,839,200 | — | — |
| 1992-05-07 | $8.16 | $8.16 | 1,706,400 | — | — |
| 1992-05-06 | $8.31 | $8.31 | 1,450,000 | — | — |
| 1992-05-05 | $8.03 | $8.03 | 2,644,800 | — | — |
| 1992-05-04 | $7.69 | $7.69 | 1,758,400 | — | — |
| 1992-05-01 | $7.56 | $7.56 | 1,724,400 | — | — |
| 1992-04-30 | $7.63 | $7.62 | 1,725,600 | — | — |
| 1992-04-29 | $7.63 | $7.62 | 3,884,400 | — | — |
| 1992-04-28 | $7.50 | $7.50 | 2,153,200 | — | — |
| 1992-04-27 | $7.69 | $7.69 | 2,874,800 | — | — |
| 1992-04-24 | $7.75 | $7.75 | 1,199,200 | — | — |
| 1992-04-23 | $8.00 | $8.00 | 4,074,000 | — | — |
| 1992-04-22 | $8.06 | $8.06 | 922,400 | — | — |
| 1992-04-21 | $7.88 | $7.87 | 3,583,200 | — | — |
| 1992-04-20 | $8.06 | $8.06 | 2,146,000 | — | — |
| 1992-04-16 | $8.13 | $8.13 | 1,718,000 | — | — |
| 1992-04-15 | $8.31 | $8.31 | 2,473,600 | — | — |
| 1992-04-14 | $8.25 | $8.25 | 7,622,800 | — | — |
| 1992-04-13 | $8.56 | $8.56 | 6,010,800 | — | — |
| 1992-04-10 | $8.56 | $8.56 | 2,404,400 | — | — |
| 1992-04-09 | $8.63 | $8.62 | 1,914,000 | — | — |
| 1992-04-08 | $8.63 | $8.62 | 6,052,800 | — | — |
| 1992-04-07 | $8.75 | $8.75 | 5,891,600 | — | — |
| 1992-04-06 | $8.81 | $8.81 | 11,365,200 | — | — |
| 1992-04-03 | $8.06 | $8.06 | 20,746,000 | — | — |
| 1992-04-02 | $8.75 | $8.75 | 21,799,200 | — | — |
| 1992-04-01 | $11.44 | $11.44 | 666,400 | — | — |
| 1992-03-31 | $11.75 | $11.75 | 1,110,000 | — | — |
| 1992-03-30 | $11.75 | $11.75 | 880,400 | — | — |
| 1992-03-27 | $11.69 | $11.69 | 1,579,200 | — | — |
| 1992-03-26 | $11.75 | $11.75 | 1,084,800 | — | — |
| 1992-03-25 | $12.00 | $12.00 | 1,000,400 | — | — |
| 1992-03-24 | $11.97 | $11.97 | 1,284,000 | — | — |
| 1992-03-23 | $12.00 | $12.00 | 1,096,400 | — | — |
| 1992-03-20 | $12.19 | $12.19 | 1,272,800 | — | — |
| 1992-03-19 | $12.31 | $12.31 | 586,800 | — | — |
| 1992-03-18 | $12.22 | $12.22 | 582,400 | — | — |
| 1992-03-17 | $12.31 | $12.31 | 588,000 | — | — |
| 1992-03-16 | $12.00 | $12.00 | 1,374,800 | — | — |
| 1992-03-13 | $12.31 | $12.31 | 700,800 | — | — |
| 1992-03-12 | $12.31 | $12.31 | 1,018,000 | — | — |
| 1992-03-11 | $12.19 | $12.19 | 2,708,400 | — | — |
| 1992-03-10 | $12.19 | $12.19 | 2,253,200 | — | — |
| 1992-03-09 | $12.25 | $12.25 | 1,243,600 | — | — |
| 1992-03-06 | $12.63 | $12.62 | 479,200 | — | — |
| 1992-03-05 | $12.88 | $12.87 | 836,400 | — | — |
| 1992-03-04 | $13.09 | $13.09 | 1,130,400 | — | — |
| 1992-03-03 | $13.25 | $13.25 | 1,672,800 | — | — |
| 1992-03-02 | $13.44 | $13.44 | 1,300,000 | — | — |
| 1992-02-28 | $13.50 | $13.50 | 1,675,200 | — | — |
| 1992-02-27 | $13.56 | $13.56 | 2,136,400 | — | — |
| 1992-02-26 | $13.19 | $13.19 | 750,800 | — | — |
| 1992-02-25 | $13.03 | $13.03 | 2,115,600 | — | — |
| 1992-02-24 | $12.69 | $12.69 | 1,550,400 | — | — |
| 1992-02-21 | $12.94 | $12.94 | 2,600,000 | — | — |
| 1992-02-20 | $12.81 | $12.81 | 2,368,400 | — | — |
| 1992-02-19 | $12.66 | $12.66 | 2,376,800 | — | — |
| 1992-02-18 | $12.69 | $12.69 | 3,579,200 | — | — |
| 1992-02-14 | $12.50 | $12.50 | 1,480,800 | — | — |
| 1992-02-13 | $12.31 | $12.31 | 2,575,200 | — | — |
| 1992-02-12 | $12.19 | $12.19 | 1,020,800 | — | — |
| 1992-02-11 | $12.06 | $12.06 | 615,600 | — | — |
| 1992-02-10 | $11.88 | $11.87 | 1,321,200 | — | — |
| 1992-02-07 | $12.06 | $12.06 | 1,269,600 | — | — |
| 1992-02-06 | $12.31 | $12.31 | 1,816,800 | — | — |
| 1992-02-05 | $12.25 | $12.25 | 2,790,000 | — | — |
| 1992-02-04 | $12.06 | $12.06 | 2,860,400 | — | — |
| 1992-02-03 | $11.81 | $11.81 | 1,260,800 | — | — |
| 1992-01-31 | $11.44 | $11.44 | 2,767,600 | — | — |
| 1992-01-30 | $11.75 | $11.75 | 567,600 | — | — |
| 1992-01-29 | $11.81 | $11.81 | 1,638,800 | — | — |
| 1992-01-28 | $11.81 | $11.81 | 1,505,600 | — | — |
| 1992-01-27 | $11.75 | $11.75 | 830,400 | — | — |
| 1992-01-24 | $11.59 | $11.59 | 1,743,200 | — | — |
| 1992-01-23 | $11.44 | $11.44 | 1,674,000 | — | — |
| 1992-01-22 | $11.63 | $11.62 | 3,228,400 | — | — |
| 1992-01-21 | $11.19 | $11.19 | 4,607,200 | — | — |
| 1992-01-20 | $11.69 | $11.69 | 4,028,000 | — | — |
| 1992-01-17 | $12.13 | $12.12 | 1,331,200 | — | — |
| 1992-01-16 | $12.25 | $12.25 | 5,572,800 | — | — |
| 1992-01-15 | $12.00 | $12.00 | 5,104,800 | — | — |
| 1992-01-14 | $11.75 | $11.75 | 8,113,600 | — | — |
| 1992-01-13 | $12.19 | $12.19 | 2,027,600 | — | — |
| 1992-01-10 | $12.31 | $12.31 | 1,602,000 | — | — |
| 1992-01-09 | $12.50 | $12.50 | 2,305,600 | — | — |
| 1992-01-08 | $11.94 | $11.94 | 2,656,000 | — | — |
| 1992-01-07 | $12.06 | $12.06 | 1,724,000 | — | — |
| 1992-01-06 | $12.28 | $12.28 | 1,950,400 | — | — |
| 1992-01-03 | $12.25 | $12.25 | 1,314,400 | — | — |
| 1992-01-02 | $12.50 | $12.50 | 2,048,400 | — | — |