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 | $12.95 | $17.58 | 677,600 | — | — |
| 1992-12-30 | $13.11 | $17.79 | 804,800 | — | — |
| 1992-12-29 | $12.88 | $17.48 | 495,200 | — | — |
| 1992-12-28 | $12.94 | $17.56 | 564,000 | — | — |
| 1992-12-24 | $13.09 | $17.77 | 385,600 | — | — |
| 1992-12-23 | $13.28 | $18.03 | 1,038,400 | — | — |
| 1992-12-22 | $13.00 | $17.64 | 1,122,400 | — | — |
| 1992-12-21 | $13.08 | $17.75 | 710,400 | — | — |
| 1992-12-18 | $13.06 | $17.73 | 4,352,800 | — | — |
| 1992-12-17 | $12.72 | $17.26 | 1,735,200 | — | — |
| 1992-12-16 | $12.92 | $17.54 | 1,238,400 | — | — |
| 1992-12-15 | $13.02 | $17.67 | 1,010,400 | — | — |
| 1992-12-14 | $13.02 | $17.67 | 657,600 | — | — |
| 1992-12-11 | $12.97 | $17.60 | 696,800 | — | — |
| 1992-12-10 | $12.92 | $17.54 | 2,096,000 | — | — |
| 1992-12-09 | $12.98 | $17.62 | 6,147,200 | — | — |
| 1992-12-08 | $12.63 | $17.14 | 972,000 | — | — |
| 1992-12-07 | $12.03 | $16.33 | 484,800 | — | — |
| 1992-12-04 | $12.03 | $16.33 | 772,000 | — | — |
| 1992-12-03 | $12.03 | $16.33 | 417,600 | — | — |
| 1992-12-02 | $12.25 | $16.63 | 641,600 | — | — |
| 1992-12-01 | $12.38 | $16.80 | 684,800 | — | — |
| 1992-11-30 | $12.13 | $16.46 | 1,035,200 | — | — |
| 1992-11-27 | $11.89 | $16.14 | 1,609,600 | — | — |
| 1992-11-25 | $12.06 | $16.37 | 847,200 | — | — |
| 1992-11-24 | $12.31 | $16.71 | 1,017,600 | — | — |
| 1992-11-23 | $12.31 | $16.71 | 1,055,200 | — | — |
| 1992-11-20 | $12.50 | $16.97 | 1,092,000 | — | — |
| 1992-11-19 | $12.48 | $16.94 | 1,012,000 | — | — |
| 1992-11-18 | $12.55 | $17.03 | 437,600 | — | — |
| 1992-11-17 | $12.56 | $17.05 | 471,200 | — | — |
| 1992-11-16 | $12.67 | $17.20 | 470,400 | — | — |
| 1992-11-13 | $12.78 | $17.35 | 630,400 | — | — |
| 1992-11-12 | $12.56 | $17.05 | 226,400 | — | — |
| 1992-11-11 | $12.66 | $17.18 | 216,000 | — | — |
| 1992-11-10 | $12.61 | $17.11 | 778,400 | — | — |
| 1992-11-09 | $12.70 | $17.24 | 424,800 | — | — |
| 1992-11-06 | $12.61 | $17.11 | 530,400 | — | — |
| 1992-11-05 | $12.50 | $16.97 | 733,600 | — | — |
| 1992-11-04 | $12.48 | $16.94 | 826,400 | — | — |
| 1992-11-03 | $12.64 | $17.16 | 1,218,400 | — | — |
| 1992-11-02 | $12.88 | $17.48 | 623,200 | — | — |
| 1992-10-30 | $12.75 | $17.31 | 624,000 | — | — |
| 1992-10-29 | $12.59 | $17.09 | 384,000 | — | — |
| 1992-10-28 | $12.66 | $17.18 | 1,181,600 | — | — |
| 1992-10-27 | $12.27 | $16.65 | 1,372,800 | — | — |
| 1992-10-26 | $12.50 | $16.97 | 1,177,600 | — | — |
| 1992-10-23 | $12.13 | $16.46 | 204,000 | — | — |
| 1992-10-22 | $12.11 | $16.44 | 501,600 | — | — |
| 1992-10-21 | $12.13 | $16.46 | 1,124,000 | — | — |
| 1992-10-20 | $12.22 | $16.58 | 1,096,000 | — | — |
| 1992-10-19 | $12.34 | $16.75 | 662,400 | — | — |
| 1992-10-16 | $12.02 | $16.31 | 696,000 | — | — |
| 1992-10-15 | $11.72 | $15.91 | 844,000 | — | — |
| 1992-10-14 | $11.77 | $15.97 | 652,800 | — | — |
| 1992-10-13 | $11.81 | $16.03 | 381,600 | — | — |
| 1992-10-12 | $11.64 | $15.80 | 696,000 | — | — |
| 1992-10-09 | $11.69 | $15.86 | 895,200 | — | — |
| 1992-10-08 | $11.55 | $15.60 | 980,800 | — | — |
| 1992-10-07 | $11.27 | $15.22 | 1,453,600 | — | — |
| 1992-10-06 | $11.28 | $15.25 | 847,200 | — | — |
| 1992-10-05 | $11.03 | $14.91 | 1,284,800 | — | — |
| 1992-10-02 | $11.06 | $14.95 | 1,116,000 | — | — |
| 1992-10-01 | $10.91 | $14.74 | 2,454,400 | — | — |
| 1992-09-30 | $10.64 | $14.38 | 1,558,400 | — | — |
| 1992-09-29 | $10.63 | $14.36 | 1,043,200 | — | — |
| 1992-09-28 | $10.38 | $14.02 | 477,600 | — | — |
| 1992-09-25 | $10.20 | $13.79 | 756,800 | — | — |
| 1992-09-24 | $10.44 | $14.11 | 869,600 | — | — |
| 1992-09-23 | $10.44 | $14.11 | 876,000 | — | — |
| 1992-09-22 | $10.69 | $14.44 | 1,943,200 | — | — |
| 1992-09-21 | $10.34 | $13.98 | 588,800 | — | — |
| 1992-09-18 | $10.36 | $14.00 | 2,364,000 | — | — |
| 1992-09-17 | $10.14 | $13.70 | 3,804,800 | — | — |
| 1992-09-16 | $9.91 | $13.39 | 2,898,400 | — | — |
| 1992-09-15 | $9.75 | $13.18 | 2,396,000 | — | — |
| 1992-09-14 | $9.56 | $12.92 | 1,183,200 | — | — |
| 1992-09-11 | $9.44 | $12.75 | 383,200 | — | — |
| 1992-09-10 | $9.45 | $12.78 | 945,600 | — | — |
| 1992-09-09 | $9.39 | $12.69 | 1,400,000 | — | — |
| 1992-09-08 | $9.47 | $12.80 | 748,800 | — | — |
| 1992-09-04 | $9.61 | $12.99 | 471,200 | — | — |
| 1992-09-03 | $9.58 | $12.94 | 352,000 | — | — |
| 1992-09-02 | $9.64 | $13.03 | 812,800 | — | — |
| 1992-09-01 | $9.61 | $12.99 | 846,400 | — | — |
| 1992-08-31 | $9.56 | $12.92 | 1,109,600 | — | — |
| 1992-08-28 | $9.58 | $12.94 | 808,800 | — | — |
| 1992-08-27 | $9.66 | $13.05 | 894,400 | — | — |
| 1992-08-26 | $9.70 | $13.11 | 705,600 | — | — |
| 1992-08-25 | $9.75 | $13.18 | 809,600 | — | — |
| 1992-08-24 | $9.70 | $13.11 | 835,200 | — | — |
| 1992-08-21 | $9.77 | $13.20 | 1,000,800 | — | — |
| 1992-08-20 | $9.89 | $13.37 | 368,800 | — | — |
| 1992-08-19 | $9.88 | $13.35 | 647,200 | — | — |
| 1992-08-18 | $9.95 | $13.45 | 352,000 | — | — |
| 1992-08-17 | $9.92 | $13.41 | 439,200 | — | — |
| 1992-08-14 | $9.98 | $13.49 | 597,600 | — | — |
| 1992-08-13 | $9.89 | $13.37 | 686,400 | — | — |
| 1992-08-12 | $9.91 | $13.39 | 1,816,000 | — | — |
| 1992-08-11 | $9.92 | $13.41 | 1,658,400 | — | — |
| 1992-08-10 | $9.92 | $13.41 | 967,200 | — | — |
| 1992-08-07 | $9.91 | $13.39 | 837,600 | — | — |
| 1992-08-06 | $9.70 | $13.11 | 826,400 | — | — |
| 1992-08-05 | $9.88 | $13.35 | 588,000 | — | — |
| 1992-08-04 | $9.86 | $13.32 | 1,918,400 | — | — |
| 1992-08-03 | $9.86 | $13.32 | 969,600 | — | — |
| 1992-07-31 | $9.88 | $13.35 | 1,260,000 | — | — |
| 1992-07-30 | $9.81 | $13.26 | 256,000 | — | — |
| 1992-07-29 | $9.75 | $13.18 | 478,400 | — | — |
| 1992-07-28 | $9.83 | $13.28 | 615,200 | — | — |
| 1992-07-27 | $9.81 | $13.26 | 3,483,200 | — | — |
| 1992-07-24 | $9.92 | $13.41 | 2,170,400 | — | — |
| 1992-07-23 | $9.45 | $12.78 | 1,850,400 | — | — |
| 1992-07-22 | $9.23 | $12.48 | 380,000 | — | — |
| 1992-07-21 | $9.31 | $12.58 | 2,191,200 | — | — |
| 1992-07-20 | $9.30 | $12.56 | 578,400 | — | — |
| 1992-07-17 | $9.33 | $12.61 | 637,600 | — | — |
| 1992-07-16 | $9.30 | $12.56 | 2,575,200 | — | — |
| 1992-07-15 | $9.27 | $12.52 | 2,604,800 | — | — |
| 1992-07-14 | $9.27 | $12.52 | 525,600 | — | — |
| 1992-07-13 | $9.23 | $12.48 | 1,540,800 | — | — |
| 1992-07-10 | $9.16 | $12.37 | 908,800 | — | — |
| 1992-07-09 | $9.11 | $12.31 | 1,748,800 | — | — |
| 1992-07-08 | $9.03 | $12.20 | 3,166,400 | — | — |
| 1992-07-07 | $8.97 | $12.12 | 2,378,400 | — | — |
| 1992-07-06 | $8.94 | $12.08 | 7,527,200 | — | — |
| 1992-07-02 | $8.92 | $12.06 | 1,008,800 | — | — |
| 1992-07-01 | $8.94 | $12.08 | 1,834,400 | — | — |
| 1992-06-30 | $8.92 | $12.06 | 7,072,800 | — | — |
| 1992-06-29 | $8.94 | $12.08 | 4,304,000 | — | — |
| 1992-06-26 | $8.97 | $12.05 | 10,318,400 | — | — |
| 1992-06-25 | $8.92 | $11.99 | 1,267,200 | — | — |
| 1992-06-24 | $8.91 | $11.97 | 1,689,600 | — | — |
| 1992-06-23 | $8.83 | $11.86 | 1,266,400 | — | — |
| 1992-06-22 | $8.80 | $11.82 | 1,820,000 | — | — |
| 1992-06-19 | $8.80 | $11.82 | 2,188,000 | — | — |
| 1992-06-18 | $8.77 | $11.78 | 2,410,400 | — | — |
| 1992-06-17 | $8.91 | $11.97 | 1,890,400 | — | — |
| 1992-06-16 | $8.91 | $11.97 | 1,464,800 | — | — |
| 1992-06-15 | $8.92 | $11.99 | 2,546,400 | — | — |
| 1992-06-12 | $8.84 | $11.88 | 2,377,600 | — | — |
| 1992-06-11 | $8.83 | $11.86 | 1,102,400 | — | — |
| 1992-06-10 | $8.78 | $11.80 | 5,978,400 | — | — |
| 1992-06-09 | $8.84 | $11.88 | 586,400 | — | — |
| 1992-06-08 | $8.88 | $11.93 | 7,077,600 | — | — |
| 1992-06-05 | $8.17 | $10.98 | 496,800 | — | — |
| 1992-06-04 | $8.20 | $11.02 | 563,200 | — | — |
| 1992-06-03 | $8.22 | $11.04 | 34,400 | — | — |
| 1992-06-02 | $8.23 | $11.07 | 1,051,200 | — | — |
| 1992-06-01 | $8.19 | $11.00 | 949,600 | — | — |
| 1992-05-29 | $8.08 | $10.86 | 872,000 | — | — |
| 1992-05-28 | $8.03 | $10.79 | 742,400 | — | — |
| 1992-05-27 | $7.97 | $10.71 | 626,400 | — | — |
| 1992-05-26 | $7.92 | $10.65 | 472,800 | — | — |
| 1992-05-22 | $7.89 | $10.60 | 420,800 | — | — |
| 1992-05-21 | $7.88 | $10.58 | 444,800 | — | — |
| 1992-05-20 | $7.92 | $10.65 | 709,600 | — | — |
| 1992-05-19 | $7.89 | $10.60 | 1,513,600 | — | — |
| 1992-05-18 | $8.02 | $10.77 | 733,600 | — | — |
| 1992-05-15 | $8.09 | $10.88 | 1,133,600 | — | — |
| 1992-05-14 | $8.13 | $10.92 | 580,000 | — | — |
| 1992-05-13 | $8.16 | $10.96 | 505,600 | — | — |
| 1992-05-12 | $8.23 | $11.07 | 690,400 | — | — |
| 1992-05-11 | $8.28 | $11.13 | 1,736,000 | — | — |
| 1992-05-08 | $8.27 | $11.11 | 585,600 | — | — |
| 1992-05-07 | $8.19 | $11.00 | 1,679,200 | — | — |
| 1992-05-06 | $8.11 | $10.90 | 1,386,400 | — | — |
| 1992-05-05 | $8.23 | $11.07 | 1,035,200 | — | — |
| 1992-05-04 | $8.28 | $11.13 | 728,800 | — | — |
| 1992-05-01 | $8.25 | $11.09 | 985,600 | — | — |
| 1992-04-30 | $8.17 | $10.98 | 379,200 | — | — |
| 1992-04-29 | $8.06 | $10.83 | 466,400 | — | — |
| 1992-04-28 | $8.06 | $10.83 | 1,158,400 | — | — |
| 1992-04-27 | $8.14 | $10.94 | 614,400 | — | — |
| 1992-04-24 | $8.16 | $10.96 | 361,600 | — | — |
| 1992-04-23 | $8.16 | $10.96 | 755,200 | — | — |
| 1992-04-22 | $8.16 | $10.96 | 159,200 | — | — |
| 1992-04-21 | $8.19 | $11.00 | 368,800 | — | — |
| 1992-04-20 | $8.17 | $10.98 | 635,200 | — | — |
| 1992-04-16 | $8.25 | $11.09 | 1,322,400 | — | — |
| 1992-04-15 | $8.17 | $10.98 | 1,330,400 | — | — |
| 1992-04-14 | $8.08 | $10.86 | 1,476,000 | — | — |
| 1992-04-13 | $7.91 | $10.63 | 616,000 | — | — |
| 1992-04-10 | $7.98 | $10.73 | 358,400 | — | — |
| 1992-04-09 | $8.00 | $10.68 | 1,411,200 | — | — |
| 1992-04-08 | $7.89 | $10.54 | 1,998,400 | — | — |
| 1992-04-07 | $8.03 | $10.73 | 1,056,000 | — | — |
| 1992-04-06 | $8.19 | $10.93 | 776,800 | — | — |
| 1992-04-03 | $8.06 | $10.77 | 1,738,400 | — | — |
| 1992-04-02 | $8.03 | $10.73 | 892,800 | — | — |
| 1992-04-01 | $8.09 | $10.81 | 1,024,800 | — | — |
| 1992-03-31 | $8.09 | $10.81 | 660,000 | — | — |
| 1992-03-30 | $8.00 | $10.68 | 964,000 | — | — |
| 1992-03-27 | $8.03 | $10.73 | 599,200 | — | — |
| 1992-03-26 | $8.05 | $10.75 | 820,800 | — | — |
| 1992-03-25 | $8.05 | $10.75 | 662,400 | — | — |
| 1992-03-24 | $8.02 | $10.70 | 928,800 | — | — |
| 1992-03-23 | $7.95 | $10.62 | 471,200 | — | — |
| 1992-03-20 | $7.95 | $10.62 | 1,060,800 | — | — |
| 1992-03-19 | $7.95 | $10.62 | 1,706,400 | — | — |
| 1992-03-18 | $7.81 | $10.43 | 760,800 | — | — |
| 1992-03-17 | $7.67 | $10.25 | 759,200 | — | — |
| 1992-03-16 | $7.61 | $10.16 | 804,000 | — | — |
| 1992-03-13 | $7.61 | $10.16 | 719,200 | — | — |
| 1992-03-12 | $7.63 | $10.18 | 779,200 | — | — |
| 1992-03-11 | $7.70 | $10.29 | 1,523,200 | — | — |
| 1992-03-10 | $7.61 | $10.16 | 1,447,200 | — | — |
| 1992-03-09 | $7.59 | $10.14 | 1,069,600 | — | — |
| 1992-03-06 | $7.52 | $10.04 | 744,000 | — | — |
| 1992-03-05 | $7.52 | $10.04 | 555,200 | — | — |
| 1992-03-04 | $7.59 | $10.14 | 673,600 | — | — |
| 1992-03-03 | $7.66 | $10.22 | 2,056,800 | — | — |
| 1992-03-02 | $7.70 | $10.29 | 1,652,800 | — | — |
| 1992-02-28 | $7.36 | $9.83 | 1,232,000 | — | — |
| 1992-02-27 | $7.38 | $9.85 | 873,600 | — | — |
| 1992-02-26 | $7.33 | $9.79 | 1,106,400 | — | — |
| 1992-02-25 | $7.31 | $9.77 | 1,578,400 | — | — |
| 1992-02-24 | $7.17 | $9.58 | 653,600 | — | — |
| 1992-02-21 | $7.25 | $9.68 | 935,200 | — | — |
| 1992-02-20 | $7.19 | $9.60 | 800,000 | — | — |
| 1992-02-19 | $7.16 | $9.56 | 1,505,600 | — | — |
| 1992-02-18 | $7.20 | $9.62 | 966,400 | — | — |
| 1992-02-14 | $7.27 | $9.70 | 821,600 | — | — |
| 1992-02-13 | $7.31 | $9.77 | 868,800 | — | — |
| 1992-02-12 | $7.42 | $9.91 | 1,600,800 | — | — |
| 1992-02-11 | $7.48 | $10.00 | 912,800 | — | — |
| 1992-02-10 | $7.47 | $9.97 | 1,268,000 | — | — |
| 1992-02-07 | $7.47 | $9.97 | 1,740,800 | — | — |
| 1992-02-06 | $7.48 | $10.00 | 2,340,000 | — | — |
| 1992-02-05 | $7.36 | $9.83 | 917,600 | — | — |
| 1992-02-04 | $7.30 | $9.74 | 839,200 | — | — |
| 1992-02-03 | $7.34 | $9.81 | 836,000 | — | — |
| 1992-01-31 | $7.27 | $9.70 | 2,662,400 | — | — |
| 1992-01-30 | $7.25 | $9.68 | 1,298,400 | — | — |
| 1992-01-29 | $7.08 | $9.45 | 2,075,200 | — | — |
| 1992-01-28 | $7.16 | $9.56 | 2,156,800 | — | — |
| 1992-01-27 | $7.03 | $9.39 | 1,388,000 | — | — |
| 1992-01-24 | $7.13 | $9.52 | 1,579,200 | — | — |
| 1992-01-23 | $7.36 | $9.83 | 1,600,800 | — | — |
| 1992-01-22 | $7.53 | $10.06 | 1,104,000 | — | — |
| 1992-01-21 | $7.53 | $10.06 | 3,620,000 | — | — |
| 1992-01-20 | $7.44 | $9.93 | 603,200 | — | — |
| 1992-01-17 | $7.63 | $10.18 | 2,049,600 | — | — |
| 1992-01-16 | $7.45 | $9.95 | 2,788,800 | — | — |
| 1992-01-15 | $7.25 | $9.68 | 2,369,600 | — | — |
| 1992-01-14 | $7.30 | $9.74 | 1,599,200 | — | — |
| 1992-01-13 | $7.16 | $9.56 | 1,908,800 | — | — |
| 1992-01-10 | $7.06 | $9.39 | 845,600 | — | — |
| 1992-01-09 | $7.11 | $9.45 | 1,970,400 | — | — |
| 1992-01-08 | $7.17 | $9.54 | 3,560,800 | — | — |
| 1992-01-07 | $7.17 | $9.54 | 4,861,600 | — | — |
| 1992-01-06 | $6.94 | $9.22 | 2,356,000 | — | — |
| 1992-01-03 | $6.80 | $9.04 | 1,656,800 | — | — |
| 1992-01-02 | $6.72 | $8.93 | 1,268,000 | — | — |