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
- 1978-12-29 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 | $1.09 | $1.09 | 778,434 | — | — |
| 1992-12-30 | $1.11 | $1.11 | 169,018 | — | — |
| 1992-12-29 | $1.12 | $1.12 | 476,106 | — | — |
| 1992-12-28 | $1.10 | $1.10 | 488,009 | — | — |
| 1992-12-24 | $1.08 | $1.08 | 119,027 | — | — |
| 1992-12-23 | $1.08 | $1.08 | 28,566 | — | — |
| 1992-12-22 | $1.09 | $1.09 | 587,991 | — | — |
| 1992-12-21 | $1.09 | $1.09 | 557,044 | — | — |
| 1992-12-18 | $1.10 | $1.10 | 1,164,080 | — | — |
| 1992-12-17 | $1.09 | $1.09 | 192,823 | — | — |
| 1992-12-16 | $1.10 | $1.10 | 107,124 | — | — |
| 1992-12-15 | $1.12 | $1.12 | 978,398 | — | — |
| 1992-12-14 | $1.11 | $1.11 | 2,287,690 | — | — |
| 1992-12-11 | $1.10 | $1.10 | 1,214,071 | — | — |
| 1992-12-10 | $1.07 | $1.07 | 1,254,540 | — | — |
| 1992-12-09 | $1.04 | $1.04 | 264,239 | — | — |
| 1992-12-08 | $1.07 | $1.07 | 735,584 | — | — |
| 1992-12-07 | $1.05 | $1.05 | 737,965 | — | — |
| 1992-12-04 | $1.01 | $1.01 | 285,664 | — | — |
| 1992-12-03 | $1.00 | $1.00 | 164,257 | — | — |
| 1992-12-02 | $0.99 | $0.99 | 664,168 | — | — |
| 1992-12-01 | $1.02 | $1.02 | 1,721,124 | — | — |
| 1992-11-30 | $0.97 | $0.97 | 1,026,009 | — | — |
| 1992-11-27 | $0.97 | $0.97 | 219,009 | — | — |
| 1992-11-25 | $0.97 | $0.97 | 154,735 | — | — |
| 1992-11-24 | $0.96 | $0.96 | 707,018 | — | — |
| 1992-11-23 | $0.97 | $0.97 | 152,354 | — | — |
| 1992-11-20 | $0.98 | $0.98 | 687,974 | — | — |
| 1992-11-19 | $0.97 | $0.97 | 637,982 | — | — |
| 1992-11-18 | $0.95 | $0.95 | 359,460 | — | — |
| 1992-11-17 | $0.95 | $0.95 | 266,619 | — | — |
| 1992-11-16 | $0.98 | $0.98 | 2,044,876 | — | — |
| 1992-11-13 | $1.00 | $1.00 | 116,646 | — | — |
| 1992-11-12 | $1.01 | $1.01 | 102,363 | — | — |
| 1992-11-11 | $1.02 | $1.02 | 252,336 | — | — |
| 1992-11-10 | $1.02 | $1.02 | 1,106,947 | — | — |
| 1992-11-09 | $1.02 | $1.02 | 195,204 | — | — |
| 1992-11-06 | $1.02 | $1.02 | 252,336 | — | — |
| 1992-11-05 | $1.03 | $1.03 | 261,858 | — | — |
| 1992-11-04 | $1.02 | $1.02 | 240,434 | — | — |
| 1992-11-03 | $1.01 | $1.01 | 680,832 | — | — |
| 1992-11-02 | $1.02 | $1.02 | 485,628 | — | — |
| 1992-10-30 | $1.04 | $1.04 | 92,841 | — | — |
| 1992-10-29 | $1.04 | $1.04 | 383,266 | — | — |
| 1992-10-28 | $1.04 | $1.04 | 492,770 | — | — |
| 1992-10-27 | $1.00 | $1.00 | 130,929 | — | — |
| 1992-10-26 | $0.98 | $0.98 | 92,841 | — | — |
| 1992-10-23 | $0.97 | $0.97 | 119,027 | — | — |
| 1992-10-22 | $0.96 | $0.96 | 261,858 | — | — |
| 1992-10-21 | $0.97 | $0.97 | 73,796 | — | — |
| 1992-10-20 | $0.96 | $0.96 | 249,956 | — | — |
| 1992-10-19 | $0.93 | $0.93 | 69,035 | — | — |
| 1992-10-16 | $0.92 | $0.92 | 352,319 | — | — |
| 1992-10-15 | $0.94 | $0.94 | 445,159 | — | — |
| 1992-10-14 | $0.94 | $0.94 | 57,133 | — | — |
| 1992-10-13 | $0.94 | $0.94 | 440,398 | — | — |
| 1992-10-12 | $0.92 | $0.92 | 442,779 | — | — |
| 1992-10-09 | $0.89 | $0.89 | 290,425 | — | — |
| 1992-10-08 | $0.90 | $0.90 | 614,177 | — | — |
| 1992-10-07 | $0.92 | $0.92 | 345,177 | — | — |
| 1992-10-06 | $0.92 | $0.92 | 2,599,540 | — | — |
| 1992-10-05 | $0.90 | $0.90 | 166,637 | — | — |
| 1992-10-02 | $0.91 | $0.91 | 1,663,991 | — | — |
| 1992-10-01 | $0.93 | $0.93 | 5,791,832 | — | — |
| 1992-09-30 | $0.92 | $0.92 | 721,301 | — | — |
| 1992-09-29 | $0.92 | $0.92 | 2,870,921 | — | — |
| 1992-09-28 | $0.91 | $0.91 | 6,432,195 | — | — |
| 1992-09-25 | $0.95 | $0.95 | 38,088 | — | — |
| 1992-09-24 | $0.96 | $0.96 | 202,345 | — | — |
| 1992-09-23 | $0.96 | $0.96 | 647,504 | — | — |
| 1992-09-22 | $0.99 | $0.99 | 1,999,646 | — | — |
| 1992-09-21 | $0.99 | $0.99 | 164,257 | — | — |
| 1992-09-18 | $0.99 | $0.99 | 411,832 | — | — |
| 1992-09-17 | $0.99 | $0.99 | 102,363 | — | — |
| 1992-09-16 | $1.00 | $1.00 | 345,177 | — | — |
| 1992-09-15 | $1.01 | $1.01 | 157,115 | — | — |
| 1992-09-14 | $1.00 | $1.00 | 299,947 | — | — |
| 1992-09-11 | $0.99 | $0.99 | 90,460 | — | — |
| 1992-09-10 | $0.99 | $0.99 | 233,292 | — | — |
| 1992-09-09 | $0.98 | $0.98 | 147,593 | — | — |
| 1992-09-08 | $1.00 | $1.00 | 333,274 | — | — |
| 1992-09-04 | $1.00 | $1.00 | 733,204 | — | — |
| 1992-09-03 | $0.97 | $0.97 | 326,133 | — | — |
| 1992-09-02 | $0.96 | $0.96 | 138,071 | — | — |
| 1992-09-01 | $0.97 | $0.97 | 661,788 | — | — |
| 1992-08-31 | $0.93 | $0.93 | 90,460 | — | — |
| 1992-08-28 | $0.92 | $0.92 | 73,796 | — | — |
| 1992-08-27 | $0.94 | $0.94 | 254,717 | — | — |
| 1992-08-26 | $0.95 | $0.95 | 35,708 | — | — |
| 1992-08-25 | $0.95 | $0.95 | 40,469 | — | — |
| 1992-08-24 | $0.96 | $0.96 | 1,913,947 | — | — |
| 1992-08-21 | $0.97 | $0.97 | 149,973 | — | — |
| 1992-08-20 | $0.98 | $0.98 | 61,894 | — | — |
| 1992-08-19 | $0.98 | $0.98 | 49,991 | — | — |
| 1992-08-18 | $0.98 | $0.98 | 366,602 | — | — |
| 1992-08-17 | $0.98 | $0.98 | 161,876 | — | — |
| 1992-08-14 | $0.98 | $0.98 | 2,304,354 | — | — |
| 1992-08-13 | $1.00 | $1.00 | 1,261,682 | — | — |
| 1992-08-12 | $1.01 | $1.01 | 97,602 | — | — |
| 1992-08-11 | $1.01 | $1.01 | 314,230 | — | — |
| 1992-08-10 | $1.02 | $1.02 | 1,733,027 | — | — |
| 1992-08-07 | $1.02 | $1.02 | 197,584 | — | — |
| 1992-08-06 | $1.03 | $1.03 | 685,593 | — | — |
| 1992-08-05 | $1.04 | $1.04 | 285,664 | — | — |
| 1992-08-04 | $1.06 | $1.06 | 214,248 | — | — |
| 1992-08-03 | $1.09 | $1.09 | 526,097 | — | — |
| 1992-07-31 | $1.06 | $1.06 | 195,204 | — | — |
| 1992-07-30 | $1.05 | $1.05 | 221,389 | — | — |
| 1992-07-29 | $1.07 | $1.07 | 452,301 | — | — |
| 1992-07-28 | $1.06 | $1.06 | 245,195 | — | — |
| 1992-07-27 | $1.03 | $1.03 | 345,177 | — | — |
| 1992-07-24 | $1.03 | $1.03 | 490,389 | — | — |
| 1992-07-23 | $1.03 | $1.03 | 630,841 | — | — |
| 1992-07-22 | $1.00 | $1.00 | 1,009,345 | — | — |
| 1992-07-21 | $0.99 | $0.99 | 135,690 | — | — |
| 1992-07-20 | $1.00 | $1.00 | 314,230 | — | — |
| 1992-07-17 | $1.01 | $1.01 | 376,124 | — | — |
| 1992-07-16 | $1.01 | $1.01 | 442,779 | — | — |
| 1992-07-15 | $1.00 | $1.00 | 676,071 | — | — |
| 1992-07-14 | $0.98 | $0.98 | 290,425 | — | — |
| 1992-07-13 | $0.97 | $0.97 | 1,392,611 | — | — |
| 1992-07-10 | $0.97 | $0.97 | 338,035 | — | — |
| 1992-07-09 | $0.97 | $0.97 | 342,796 | — | — |
| 1992-07-08 | $0.97 | $0.97 | 718,920 | — | — |
| 1992-07-07 | $0.97 | $0.97 | 123,788 | — | — |
| 1992-07-06 | $0.97 | $0.97 | 88,080 | — | — |
| 1992-07-02 | $1.00 | $1.00 | 95,221 | — | — |
| 1992-07-01 | $0.99 | $0.99 | 528,478 | — | — |
| 1992-06-30 | $0.96 | $0.96 | 223,770 | — | — |
| 1992-06-29 | $0.97 | $0.97 | 311,850 | — | — |
| 1992-06-26 | $0.99 | $0.99 | 285,664 | — | — |
| 1992-06-25 | $1.02 | $1.02 | 66,655 | — | — |
| 1992-06-24 | $1.02 | $1.02 | 35,708 | — | — |
| 1992-06-23 | $1.02 | $1.02 | 49,991 | — | — |
| 1992-06-22 | $1.02 | $1.02 | 97,602 | — | — |
| 1992-06-19 | $1.02 | $1.02 | 214,248 | — | — |
| 1992-06-18 | $1.01 | $1.01 | 733,204 | — | — |
| 1992-06-17 | $1.03 | $1.03 | 878,416 | — | — |
| 1992-06-16 | $1.05 | $1.05 | 140,451 | — | — |
| 1992-06-15 | $1.03 | $1.03 | 445,159 | — | — |
| 1992-06-12 | $1.03 | $1.03 | 26,186 | — | — |
| 1992-06-11 | $1.03 | $1.03 | 119,027 | — | — |
| 1992-06-10 | $1.02 | $1.02 | 776,053 | — | — |
| 1992-06-09 | $1.05 | $1.05 | 940,310 | — | — |
| 1992-06-08 | $1.04 | $1.04 | 1,675,894 | — | — |
| 1992-06-05 | $1.04 | $1.04 | 2,263,885 | — | — |
| 1992-06-04 | $1.01 | $1.01 | 526,097 | — | — |
| 1992-06-03 | $1.02 | $1.02 | 126,168 | — | — |
| 1992-06-02 | $1.02 | $1.02 | 376,124 | — | — |
| 1992-06-01 | $1.01 | $1.01 | 1,168,841 | — | — |
| 1992-05-29 | $1.01 | $1.01 | 2,666,195 | — | — |
| 1992-05-28 | $1.00 | $1.00 | 226,150 | — | — |
| 1992-05-27 | $1.01 | $1.01 | 145,212 | — | — |
| 1992-05-26 | $1.03 | $1.03 | 40,469 | — | — |
| 1992-05-22 | $1.03 | $1.03 | 245,195 | — | — |
| 1992-05-21 | $1.03 | $1.03 | 1,544,965 | — | — |
| 1992-05-20 | $1.03 | $1.03 | 685,593 | — | — |
| 1992-05-19 | $1.03 | $1.03 | 368,982 | — | — |
| 1992-05-18 | $1.02 | $1.02 | 219,009 | — | — |
| 1992-05-15 | $1.02 | $1.02 | 238,053 | — | — |
| 1992-05-14 | $1.01 | $1.01 | 373,743 | — | — |
| 1992-05-13 | $1.02 | $1.02 | 240,434 | — | — |
| 1992-05-12 | $1.01 | $1.01 | 166,637 | — | — |
| 1992-05-11 | $1.01 | $1.01 | 357,080 | — | — |
| 1992-05-08 | $1.02 | $1.02 | 288,044 | — | — |
| 1992-05-07 | $1.02 | $1.02 | 0 | — | — |
| 1992-05-06 | $1.02 | $1.02 | 833,186 | — | — |
| 1992-05-05 | $1.03 | $1.03 | 149,973 | — | — |
| 1992-05-04 | $1.03 | $1.03 | 1,509,257 | — | — |
| 1992-05-01 | $0.99 | $0.99 | 254,717 | — | — |
| 1992-04-30 | $1.01 | $1.01 | 392,788 | — | — |
| 1992-04-29 | $1.01 | $1.01 | 966,496 | — | — |
| 1992-04-28 | $0.97 | $0.97 | 2,540,027 | — | — |
| 1992-04-27 | $0.98 | $0.98 | 902,221 | — | — |
| 1992-04-24 | $0.98 | $0.98 | 1,264,062 | — | — |
| 1992-04-23 | $0.96 | $0.96 | 1,466,407 | — | — |
| 1992-04-22 | $0.97 | $0.97 | 595,133 | — | — |
| 1992-04-21 | $0.98 | $0.98 | 1,242,637 | — | — |
| 1992-04-20 | $0.95 | $0.95 | 504,673 | — | — |
| 1992-04-16 | $0.96 | $0.96 | 999,823 | — | — |
| 1992-04-15 | $0.93 | $0.93 | 1,130,752 | — | — |
| 1992-04-14 | $0.92 | $0.92 | 1,490,213 | — | — |
| 1992-04-13 | $0.90 | $0.90 | 554,664 | — | — |
| 1992-04-10 | $0.91 | $0.91 | 364,221 | — | — |
| 1992-04-09 | $0.90 | $0.90 | 1,433,080 | — | — |
| 1992-04-08 | $0.89 | $0.89 | 223,770 | — | — |
| 1992-04-07 | $0.92 | $0.92 | 826,044 | — | — |
| 1992-04-06 | $0.95 | $0.95 | 545,142 | — | — |
| 1992-04-03 | $0.93 | $0.93 | 538,000 | — | — |
| 1992-04-02 | $0.95 | $0.95 | 316,611 | — | — |
| 1992-04-01 | $0.96 | $0.96 | 385,646 | — | — |
| 1992-03-31 | $0.99 | $0.99 | 149,973 | — | — |
| 1992-03-30 | $0.99 | $0.99 | 152,354 | — | — |
| 1992-03-27 | $0.98 | $0.98 | 618,938 | — | — |
| 1992-03-26 | $0.99 | $0.99 | 1,478,310 | — | — |
| 1992-03-25 | $1.00 | $1.00 | 664,168 | — | — |
| 1992-03-24 | $0.98 | $0.98 | 576,089 | — | — |
| 1992-03-23 | $0.99 | $0.99 | 590,372 | — | — |
| 1992-03-20 | $0.98 | $0.98 | 607,035 | — | — |
| 1992-03-19 | $0.99 | $0.99 | 1,085,522 | — | — |
| 1992-03-18 | $0.97 | $0.97 | 438,018 | — | — |
| 1992-03-17 | $0.96 | $0.96 | 219,009 | — | — |
| 1992-03-16 | $0.94 | $0.94 | 135,690 | — | — |
| 1992-03-13 | $0.95 | $0.95 | 45,230 | — | — |
| 1992-03-12 | $0.96 | $0.96 | 185,681 | — | — |
| 1992-03-11 | $0.96 | $0.96 | 99,982 | — | — |
| 1992-03-10 | $0.97 | $0.97 | 166,637 | — | — |
| 1992-03-09 | $0.95 | $0.95 | 214,248 | — | — |
| 1992-03-06 | $0.95 | $0.95 | 288,044 | — | — |
| 1992-03-05 | $0.97 | $0.97 | 285,664 | — | — |
| 1992-03-04 | $0.97 | $0.97 | 392,788 | — | — |
| 1992-03-03 | $0.96 | $0.96 | 599,894 | — | — |
| 1992-03-02 | $0.97 | $0.97 | 323,752 | — | — |
| 1992-02-28 | $0.99 | $0.99 | 761,770 | — | — |
| 1992-02-27 | $0.98 | $0.98 | 390,407 | — | — |
| 1992-02-26 | $0.96 | $0.96 | 128,549 | — | — |
| 1992-02-25 | $0.96 | $0.96 | 735,584 | — | — |
| 1992-02-24 | $0.97 | $0.97 | 7,142 | — | — |
| 1992-02-21 | $0.97 | $0.97 | 349,938 | — | — |
| 1992-02-20 | $0.98 | $0.98 | 678,451 | — | — |
| 1992-02-19 | $0.97 | $0.97 | 985,540 | — | — |
| 1992-02-18 | $0.99 | $0.99 | 1,435,460 | — | — |
| 1992-02-14 | $0.98 | $0.98 | 1,399,752 | — | — |
| 1992-02-13 | $0.97 | $0.97 | 1,118,850 | — | — |
| 1992-02-12 | $0.99 | $0.99 | 1,061,717 | — | — |
| 1992-02-11 | $1.01 | $1.01 | 1,375,947 | — | — |
| 1992-02-10 | $1.03 | $1.03 | 1,133,133 | — | — |
| 1992-02-07 | $1.00 | $1.00 | 645,124 | — | — |
| 1992-02-06 | $0.99 | $0.99 | 1,452,124 | — | — |
| 1992-02-05 | $0.97 | $0.97 | 1,416,416 | — | — |
| 1992-02-04 | $0.97 | $0.97 | 654,646 | — | — |
| 1992-02-03 | $0.95 | $0.95 | 1,321,195 | — | — |
| 1992-01-31 | $0.92 | $0.92 | 461,823 | — | — |
| 1992-01-30 | $0.90 | $0.90 | 552,283 | — | — |
| 1992-01-29 | $0.90 | $0.90 | 135,690 | — | — |
| 1992-01-28 | $0.91 | $0.91 | 235,673 | — | — |
| 1992-01-27 | $0.92 | $0.92 | 683,212 | — | — |
| 1992-01-24 | $0.92 | $0.92 | 199,965 | — | — |
| 1992-01-23 | $0.90 | $0.90 | 178,540 | — | — |
| 1992-01-22 | $0.92 | $0.92 | 121,407 | — | — |
| 1992-01-21 | $0.92 | $0.92 | 202,345 | — | — |
| 1992-01-20 | $0.93 | $0.93 | 392,788 | — | — |
| 1992-01-17 | $0.93 | $0.93 | 902,221 | — | — |
| 1992-01-16 | $0.91 | $0.91 | 623,699 | — | — |
| 1992-01-15 | $0.87 | $0.87 | 159,496 | — | — |
| 1992-01-14 | $0.84 | $0.84 | 204,726 | — | — |
| 1992-01-13 | $0.85 | $0.85 | 207,106 | — | — |
| 1992-01-10 | $0.86 | $0.86 | 637,982 | — | — |
| 1992-01-09 | $0.86 | $0.86 | 1,011,726 | — | — |
| 1992-01-08 | $0.84 | $0.84 | 421,354 | — | — |
| 1992-01-07 | $0.84 | $0.84 | 673,690 | — | — |
| 1992-01-06 | $0.83 | $0.83 | 559,425 | — | — |
| 1992-01-03 | $0.85 | $0.85 | 414,212 | — | — |
| 1992-01-02 | $0.85 | $0.85 | 421,354 | — | — |