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
- 1970-01-02 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 | $14.14 | $15.86 | 2,245,819 | — | — |
| 1992-12-30 | $14.30 | $16.04 | 3,378,307 | — | — |
| 1992-12-29 | $14.51 | $16.27 | 4,505,322 | — | — |
| 1992-12-28 | $14.55 | $16.32 | 3,411,759 | — | — |
| 1992-12-24 | $14.14 | $15.86 | 1,824,024 | — | — |
| 1992-12-23 | $13.89 | $15.58 | 3,184,896 | — | — |
| 1992-12-22 | $13.93 | $15.62 | 3,701,571 | — | — |
| 1992-12-21 | $13.89 | $15.58 | 4,507,451 | — | — |
| 1992-12-18 | $13.89 | $15.58 | 7,491,941 | — | — |
| 1992-12-17 | $13.56 | $15.21 | 3,618,855 | — | — |
| 1992-12-16 | $13.24 | $14.84 | 2,172,225 | — | — |
| 1992-12-15 | $13.28 | $14.89 | 2,153,979 | — | — |
| 1992-12-14 | $13.32 | $14.93 | 2,623,213 | — | — |
| 1992-12-11 | $13.15 | $14.75 | 2,587,633 | — | — |
| 1992-12-10 | $13.32 | $14.93 | 4,230,715 | — | — |
| 1992-12-09 | $13.44 | $15.07 | 3,865,788 | — | — |
| 1992-12-08 | $13.61 | $15.26 | 2,961,683 | — | — |
| 1992-12-07 | $13.52 | $15.16 | 4,365,129 | — | — |
| 1992-12-04 | $13.40 | $15.03 | 5,280,182 | — | — |
| 1992-12-03 | $13.19 | $14.79 | 4,144,957 | — | — |
| 1992-12-02 | $13.28 | $14.89 | 5,977,800 | — | — |
| 1992-12-01 | $13.28 | $14.89 | 29,840,041 | — | — |
| 1992-11-30 | $13.87 | $15.56 | 5,599,493 | — | — |
| 1992-11-27 | $13.52 | $15.16 | 1,575,570 | — | — |
| 1992-11-25 | $13.48 | $15.12 | 3,461,024 | — | — |
| 1992-11-24 | $13.73 | $15.39 | 2,879,878 | — | — |
| 1992-11-23 | $13.48 | $15.12 | 2,095,286 | — | — |
| 1992-11-20 | $13.65 | $15.30 | 6,759,959 | — | — |
| 1992-11-19 | $13.44 | $15.07 | 4,551,546 | — | — |
| 1992-11-18 | $13.24 | $14.84 | 2,258,895 | — | — |
| 1992-11-17 | $13.40 | $15.03 | 2,736,645 | — | — |
| 1992-11-16 | $13.24 | $14.84 | 2,933,705 | — | — |
| 1992-11-13 | $13.40 | $15.03 | 2,226,660 | — | — |
| 1992-11-12 | $13.52 | $15.16 | 3,250,279 | — | — |
| 1992-11-11 | $13.69 | $15.35 | 5,740,294 | — | — |
| 1992-11-10 | $13.73 | $15.39 | 5,271,363 | — | — |
| 1992-11-09 | $13.44 | $15.07 | 6,988,039 | — | — |
| 1992-11-06 | $13.19 | $14.79 | 3,538,571 | — | — |
| 1992-11-05 | $13.15 | $14.75 | 2,991,789 | — | — |
| 1992-11-04 | $13.15 | $14.75 | 3,203,751 | — | — |
| 1992-11-03 | $13.03 | $14.61 | 2,462,646 | — | — |
| 1992-11-02 | $13.15 | $14.75 | 4,223,416 | — | — |
| 1992-10-30 | $12.95 | $14.52 | 2,329,143 | — | — |
| 1992-10-29 | $13.03 | $14.61 | 3,270,654 | — | — |
| 1992-10-28 | $13.24 | $14.84 | 5,440,446 | — | — |
| 1992-10-27 | $13.07 | $14.66 | 6,184,896 | — | — |
| 1992-10-26 | $12.82 | $14.38 | 5,528,028 | — | — |
| 1992-10-23 | $12.66 | $14.20 | 8,080,993 | — | — |
| 1992-10-22 | $12.08 | $13.55 | 4,075,013 | — | — |
| 1992-10-21 | $11.92 | $13.37 | 3,381,044 | — | — |
| 1992-10-20 | $11.84 | $13.27 | 3,280,081 | — | — |
| 1992-10-19 | $11.92 | $13.37 | 2,730,563 | — | — |
| 1992-10-16 | $11.84 | $13.27 | 3,838,723 | — | — |
| 1992-10-15 | $11.71 | $13.14 | 2,018,348 | — | — |
| 1992-10-14 | $11.67 | $13.09 | 2,199,290 | — | — |
| 1992-10-13 | $11.88 | $13.32 | 3,363,102 | — | — |
| 1992-10-12 | $11.63 | $13.04 | 2,148,201 | — | — |
| 1992-10-09 | $11.26 | $12.63 | 1,538,165 | — | — |
| 1992-10-08 | $11.55 | $12.95 | 2,775,266 | — | — |
| 1992-10-07 | $11.26 | $12.63 | 3,734,415 | — | — |
| 1992-10-06 | $11.34 | $12.72 | 2,485,758 | — | — |
| 1992-10-05 | $11.47 | $12.86 | 5,066,092 | — | — |
| 1992-10-02 | $11.47 | $12.84 | 2,521,946 | — | — |
| 1992-10-01 | $11.67 | $13.07 | 2,699,240 | — | — |
| 1992-09-30 | $11.92 | $13.35 | 1,961,480 | — | — |
| 1992-09-29 | $12.00 | $13.44 | 2,196,249 | — | — |
| 1992-09-28 | $12.00 | $13.44 | 2,113,837 | — | — |
| 1992-09-25 | $11.96 | $13.39 | 2,566,650 | — | — |
| 1992-09-24 | $11.92 | $13.35 | 2,107,146 | — | — |
| 1992-09-23 | $12.04 | $13.48 | 3,433,654 | — | — |
| 1992-09-22 | $12.08 | $13.53 | 2,110,796 | — | — |
| 1992-09-21 | $12.17 | $13.62 | 2,096,199 | — | — |
| 1992-09-18 | $12.08 | $13.53 | 4,104,207 | — | — |
| 1992-09-17 | $12.08 | $13.53 | 2,013,482 | — | — |
| 1992-09-16 | $12.08 | $13.53 | 3,148,403 | — | — |
| 1992-09-15 | $11.96 | $13.39 | 1,864,166 | — | — |
| 1992-09-14 | $12.04 | $13.48 | 4,260,213 | — | — |
| 1992-09-11 | $12.21 | $13.67 | 3,510,593 | — | — |
| 1992-09-10 | $12.08 | $13.53 | 6,471,668 | — | — |
| 1992-09-09 | $11.59 | $12.98 | 3,045,008 | — | — |
| 1992-09-08 | $11.43 | $12.79 | 3,255,144 | — | — |
| 1992-09-04 | $11.43 | $12.79 | 2,682,210 | — | — |
| 1992-09-03 | $11.55 | $12.93 | 4,531,475 | — | — |
| 1992-09-02 | $11.43 | $12.79 | 2,088,292 | — | — |
| 1992-09-01 | $11.34 | $12.70 | 2,180,132 | — | — |
| 1992-08-31 | $11.34 | $12.70 | 1,923,771 | — | — |
| 1992-08-28 | $11.51 | $12.89 | 3,239,331 | — | — |
| 1992-08-27 | $11.30 | $12.66 | 5,527,116 | — | — |
| 1992-08-26 | $11.14 | $12.47 | 5,071,566 | — | — |
| 1992-08-25 | $10.81 | $12.10 | 5,903,294 | — | — |
| 1992-08-24 | $10.81 | $12.10 | 5,366,853 | — | — |
| 1992-08-21 | $11.10 | $12.43 | 5,995,743 | — | — |
| 1992-08-20 | $11.30 | $12.66 | 4,588,039 | — | — |
| 1992-08-19 | $11.34 | $12.70 | 3,525,798 | — | — |
| 1992-08-18 | $11.80 | $13.21 | 2,725,393 | — | — |
| 1992-08-17 | $11.92 | $13.35 | 1,794,222 | — | — |
| 1992-08-14 | $11.92 | $13.35 | 2,063,051 | — | — |
| 1992-08-13 | $11.96 | $13.39 | 3,107,045 | — | — |
| 1992-08-12 | $11.84 | $13.25 | 2,111,708 | — | — |
| 1992-08-11 | $11.76 | $13.16 | 2,528,332 | — | — |
| 1992-08-10 | $11.67 | $13.07 | 1,938,064 | — | — |
| 1992-08-07 | $11.76 | $13.16 | 2,825,748 | — | — |
| 1992-08-06 | $11.59 | $12.98 | 2,282,615 | — | — |
| 1992-08-05 | $11.59 | $12.98 | 2,296,908 | — | — |
| 1992-08-04 | $11.67 | $13.07 | 2,720,527 | — | — |
| 1992-08-03 | $11.84 | $13.25 | 1,441,156 | — | — |
| 1992-07-31 | $11.84 | $13.25 | 1,676,837 | — | — |
| 1992-07-30 | $11.96 | $13.39 | 3,364,318 | — | — |
| 1992-07-29 | $11.88 | $13.30 | 5,116,270 | — | — |
| 1992-07-28 | $11.67 | $13.07 | 2,215,408 | — | — |
| 1992-07-27 | $11.76 | $13.16 | 2,697,719 | — | — |
| 1992-07-24 | $11.71 | $13.12 | 2,133,300 | — | — |
| 1992-07-23 | $11.67 | $13.07 | 2,437,101 | — | — |
| 1992-07-22 | $11.76 | $13.16 | 1,925,291 | — | — |
| 1992-07-21 | $11.84 | $13.25 | 1,443,893 | — | — |
| 1992-07-20 | $11.76 | $13.16 | 2,148,201 | — | — |
| 1992-07-17 | $11.80 | $13.21 | 3,522,149 | — | — |
| 1992-07-16 | $11.96 | $13.39 | 2,933,097 | — | — |
| 1992-07-15 | $12.04 | $13.48 | 5,147,897 | — | — |
| 1992-07-14 | $11.80 | $13.21 | 4,917,385 | — | — |
| 1992-07-13 | $11.22 | $12.56 | 2,843,690 | — | — |
| 1992-07-10 | $11.34 | $12.70 | 2,771,313 | — | — |
| 1992-07-09 | $11.26 | $12.61 | 2,910,289 | — | — |
| 1992-07-08 | $11.34 | $12.70 | 3,874,607 | — | — |
| 1992-07-07 | $11.39 | $12.75 | 4,813,989 | — | — |
| 1992-07-06 | $11.51 | $12.89 | 4,630,613 | — | — |
| 1992-07-02 | $11.88 | $13.28 | 3,138,976 | — | — |
| 1992-07-01 | $12.08 | $13.51 | 2,637,202 | — | — |
| 1992-06-30 | $11.88 | $13.28 | 2,409,123 | — | — |
| 1992-06-29 | $11.76 | $13.14 | 2,342,220 | — | — |
| 1992-06-26 | $11.67 | $13.05 | 2,538,368 | — | — |
| 1992-06-25 | $11.84 | $13.24 | 3,292,245 | — | — |
| 1992-06-24 | $11.51 | $12.87 | 3,701,875 | — | — |
| 1992-06-23 | $11.55 | $12.91 | 7,144,957 | — | — |
| 1992-06-22 | $11.92 | $13.33 | 2,928,839 | — | — |
| 1992-06-19 | $12.00 | $13.42 | 5,611,657 | — | — |
| 1992-06-18 | $11.84 | $13.24 | 4,105,119 | — | — |
| 1992-06-17 | $11.88 | $13.28 | 4,186,315 | — | — |
| 1992-06-16 | $12.00 | $13.42 | 2,526,204 | — | — |
| 1992-06-15 | $12.13 | $13.56 | 2,869,539 | — | — |
| 1992-06-12 | $12.04 | $13.46 | 3,303,497 | — | — |
| 1992-06-11 | $12.08 | $13.51 | 4,214,901 | — | — |
| 1992-06-10 | $11.88 | $13.28 | 5,255,246 | — | — |
| 1992-06-09 | $12.04 | $13.46 | 3,745,362 | — | — |
| 1992-06-08 | $12.21 | $13.65 | 4,583,477 | — | — |
| 1992-06-05 | $12.00 | $13.42 | 12,112,823 | — | — |
| 1992-06-04 | $12.25 | $13.69 | 8,428,890 | — | — |
| 1992-06-03 | $12.87 | $14.38 | 4,147,998 | — | — |
| 1992-06-02 | $12.82 | $14.34 | 6,117,081 | — | — |
| 1992-06-01 | $12.70 | $14.20 | 3,960,061 | — | — |
| 1992-05-29 | $12.50 | $13.97 | 3,811,353 | — | — |
| 1992-05-28 | $12.58 | $14.06 | 4,654,029 | — | — |
| 1992-05-27 | $12.29 | $13.74 | 7,270,552 | — | — |
| 1992-05-26 | $12.29 | $13.74 | 7,779,929 | — | — |
| 1992-05-22 | $12.45 | $13.92 | 8,502,788 | — | — |
| 1992-05-21 | $12.66 | $14.15 | 10,838,013 | — | — |
| 1992-05-20 | $12.95 | $14.48 | 15,886,467 | — | — |
| 1992-05-19 | $13.44 | $15.03 | 16,136,746 | — | — |
| 1992-05-18 | $13.03 | $14.57 | 9,441,561 | — | — |
| 1992-05-15 | $12.57 | $14.05 | 12,652,002 | — | — |
| 1992-05-14 | $12.36 | $13.82 | 5,186,822 | — | — |
| 1992-05-13 | $12.50 | $13.97 | 10,132,793 | — | — |
| 1992-05-12 | $12.20 | $13.64 | 4,964,217 | — | — |
| 1992-05-11 | $12.33 | $13.79 | 4,253,827 | — | — |
| 1992-05-08 | $12.35 | $13.81 | 3,983,781 | — | — |
| 1992-05-07 | $12.33 | $13.79 | 3,742,930 | — | — |
| 1992-05-06 | $12.35 | $13.81 | 5,029,904 | — | — |
| 1992-05-05 | $12.18 | $13.61 | 4,055,550 | — | — |
| 1992-05-04 | $12.16 | $13.59 | 5,965,332 | — | — |
| 1992-05-01 | $12.00 | $13.42 | 6,703,700 | — | — |
| 1992-04-30 | $11.98 | $13.40 | 6,762,088 | — | — |
| 1992-04-29 | $12.21 | $13.65 | 6,749,924 | — | — |
| 1992-04-28 | $12.11 | $13.53 | 10,148,606 | — | — |
| 1992-04-27 | $12.27 | $13.72 | 6,827,775 | — | — |
| 1992-04-24 | $12.43 | $13.90 | 4,270,857 | — | — |
| 1992-04-23 | $12.55 | $14.03 | 6,432,438 | — | — |
| 1992-04-22 | $12.61 | $14.10 | 5,132,083 | — | — |
| 1992-04-21 | $12.46 | $13.94 | 6,715,864 | — | — |
| 1992-04-20 | $12.42 | $13.89 | 7,886,062 | — | — |
| 1992-04-16 | $12.50 | $13.97 | 10,976,989 | — | — |
| 1992-04-15 | $12.33 | $13.79 | 8,073,391 | — | — |
| 1992-04-14 | $12.29 | $13.74 | 10,681,399 | — | — |
| 1992-04-13 | $12.53 | $14.00 | 4,256,260 | — | — |
| 1992-04-10 | $12.56 | $14.04 | 8,132,995 | — | — |
| 1992-04-09 | $12.43 | $13.90 | 10,933,198 | — | — |
| 1992-04-08 | $12.30 | $13.75 | 16,261,125 | — | — |
| 1992-04-07 | $12.69 | $14.19 | 8,772,833 | — | — |
| 1992-04-06 | $13.07 | $14.61 | 8,651,191 | — | — |
| 1992-04-03 | $13.02 | $14.54 | 8,855,550 | — | — |
| 1992-04-02 | $12.87 | $14.36 | 10,731,272 | — | — |
| 1992-04-01 | $12.67 | $14.15 | 6,863,051 | — | — |
| 1992-03-31 | $12.46 | $13.92 | 6,472,580 | — | — |
| 1992-03-30 | $12.38 | $13.83 | 5,077,344 | — | — |
| 1992-03-27 | $12.15 | $13.56 | 3,791,586 | — | — |
| 1992-03-26 | $12.17 | $13.58 | 4,800,000 | — | — |
| 1992-03-25 | $12.29 | $13.72 | 5,119,919 | — | — |
| 1992-03-24 | $12.16 | $13.57 | 4,093,259 | — | — |
| 1992-03-23 | $12.32 | $13.76 | 4,048,251 | — | — |
| 1992-03-20 | $12.32 | $13.76 | 6,999,290 | — | — |
| 1992-03-19 | $12.45 | $13.91 | 3,034,972 | — | — |
| 1992-03-18 | $12.44 | $13.89 | 3,676,026 | — | — |
| 1992-03-17 | $12.39 | $13.84 | 5,264,673 | — | — |
| 1992-03-16 | $12.33 | $13.77 | 5,039,635 | — | — |
| 1992-03-13 | $12.25 | $13.68 | 5,724,480 | — | — |
| 1992-03-12 | $12.11 | $13.52 | 9,994,121 | — | — |
| 1992-03-11 | $12.22 | $13.64 | 6,393,512 | — | — |
| 1992-03-10 | $12.46 | $13.92 | 8,401,825 | — | — |
| 1992-03-09 | $12.46 | $13.92 | 5,552,965 | — | — |
| 1992-03-06 | $12.76 | $14.25 | 5,655,144 | — | — |
| 1992-03-05 | $12.77 | $14.26 | 7,240,142 | — | — |
| 1992-03-04 | $12.76 | $14.25 | 6,950,634 | — | — |
| 1992-03-03 | $12.73 | $14.22 | 4,117,587 | — | — |
| 1992-03-02 | $12.70 | $14.18 | 5,296,300 | — | — |
| 1992-02-28 | $12.64 | $14.11 | 7,315,560 | — | — |
| 1992-02-27 | $12.67 | $14.15 | 5,393,614 | — | — |
| 1992-02-26 | $12.80 | $14.30 | 9,215,611 | — | — |
| 1992-02-25 | $12.59 | $14.06 | 7,917,689 | — | — |
| 1992-02-24 | $12.69 | $14.17 | 7,480,993 | — | — |
| 1992-02-21 | $12.57 | $14.03 | 15,821,997 | — | — |
| 1992-02-20 | $12.48 | $13.93 | 13,015,712 | — | — |
| 1992-02-19 | $11.97 | $13.37 | 12,197,060 | — | — |
| 1992-02-18 | $12.04 | $13.45 | 10,292,144 | — | — |
| 1992-02-14 | $11.76 | $13.13 | 3,959,453 | — | — |
| 1992-02-13 | $11.63 | $12.99 | 5,177,091 | — | — |
| 1992-02-12 | $11.87 | $13.25 | 6,038,317 | — | — |
| 1992-02-11 | $11.95 | $13.34 | 6,923,872 | — | — |
| 1992-02-10 | $11.82 | $13.19 | 6,679,372 | — | — |
| 1992-02-07 | $11.48 | $12.82 | 6,411,759 | — | — |
| 1992-02-06 | $11.55 | $12.90 | 4,264,774 | — | — |
| 1992-02-05 | $11.70 | $13.07 | 7,332,590 | — | — |
| 1992-02-04 | $11.65 | $13.01 | 8,316,675 | — | — |
| 1992-02-03 | $11.50 | $12.84 | 6,112,519 | — | — |
| 1992-01-31 | $11.22 | $12.53 | 5,313,330 | — | — |
| 1992-01-30 | $11.41 | $12.74 | 9,078,155 | — | — |
| 1992-01-29 | $11.41 | $12.74 | 14,205,373 | — | — |
| 1992-01-28 | $11.63 | $12.99 | 20,190,167 | — | — |
| 1992-01-27 | $10.89 | $12.16 | 7,320,426 | — | — |
| 1992-01-24 | $10.94 | $12.22 | 4,284,237 | — | — |
| 1992-01-23 | $10.74 | $11.99 | 5,846,123 | — | — |
| 1992-01-22 | $10.83 | $12.09 | 7,134,313 | — | — |
| 1992-01-21 | $10.60 | $11.84 | 7,763,203 | — | — |
| 1992-01-20 | $10.81 | $12.07 | 6,327,826 | — | — |
| 1992-01-17 | $10.88 | $12.15 | 10,022,098 | — | — |
| 1992-01-16 | $10.84 | $12.10 | 10,262,950 | — | — |
| 1992-01-15 | $10.95 | $12.23 | 11,113,229 | — | — |
| 1992-01-14 | $10.75 | $12.00 | 10,416,219 | — | — |
| 1992-01-13 | $10.42 | $11.63 | 6,534,617 | — | — |
| 1992-01-10 | $10.48 | $11.70 | 8,349,518 | — | — |
| 1992-01-09 | $10.52 | $11.75 | 15,984,997 | — | — |
| 1992-01-08 | $10.07 | $11.24 | 13,863,558 | — | — |
| 1992-01-07 | $9.87 | $11.01 | 5,629,600 | — | — |
| 1992-01-06 | $9.85 | $11.00 | 10,592,600 | — | — |
| 1992-01-03 | $9.78 | $10.91 | 8,922,453 | — | — |
| 1992-01-02 | $9.53 | $10.62 | 6,718,297 | — | — |