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 | $12.50 | $16.86 | 1,751,400 | — | — |
| 1992-12-30 | $12.46 | $16.80 | 1,494,900 | — | — |
| 1992-12-29 | $12.29 | $16.57 | 1,328,700 | — | — |
| 1992-12-28 | $12.08 | $16.29 | 3,365,400 | — | — |
| 1992-12-24 | $11.92 | $16.07 | 2,072,400 | — | — |
| 1992-12-23 | $12.13 | $16.35 | 2,775,300 | — | — |
| 1992-12-22 | $12.50 | $16.86 | 1,744,500 | — | — |
| 1992-12-21 | $12.92 | $17.42 | 905,700 | — | — |
| 1992-12-18 | $13.21 | $17.81 | 1,281,600 | — | — |
| 1992-12-17 | $13.00 | $17.53 | 416,400 | — | — |
| 1992-12-16 | $12.96 | $17.47 | 623,700 | — | — |
| 1992-12-15 | $13.04 | $17.59 | 402,900 | — | — |
| 1992-12-14 | $13.17 | $17.75 | 503,700 | — | — |
| 1992-12-11 | $13.21 | $17.81 | 378,600 | — | — |
| 1992-12-10 | $13.21 | $17.81 | 762,600 | — | — |
| 1992-12-09 | $13.25 | $17.87 | 416,100 | — | — |
| 1992-12-08 | $13.25 | $17.87 | 506,400 | — | — |
| 1992-12-07 | $13.17 | $17.68 | 416,100 | — | — |
| 1992-12-04 | $13.04 | $17.51 | 1,137,300 | — | — |
| 1992-12-03 | $13.00 | $17.45 | 692,100 | — | — |
| 1992-12-02 | $13.13 | $17.62 | 630,300 | — | — |
| 1992-12-01 | $13.08 | $17.57 | 503,700 | — | — |
| 1992-11-30 | $13.17 | $17.68 | 671,100 | — | — |
| 1992-11-27 | $13.00 | $17.45 | 759,000 | — | — |
| 1992-11-25 | $13.00 | $17.45 | 431,400 | — | — |
| 1992-11-24 | $12.88 | $17.29 | 570,000 | — | — |
| 1992-11-23 | $12.75 | $17.12 | 485,400 | — | — |
| 1992-11-20 | $12.67 | $17.01 | 877,200 | — | — |
| 1992-11-19 | $12.46 | $16.73 | 935,700 | — | — |
| 1992-11-18 | $12.58 | $16.89 | 1,507,500 | — | — |
| 1992-11-17 | $12.33 | $16.56 | 2,592,300 | — | — |
| 1992-11-16 | $12.79 | $17.17 | 849,600 | — | — |
| 1992-11-13 | $13.00 | $17.45 | 427,800 | — | — |
| 1992-11-12 | $13.08 | $17.57 | 1,804,800 | — | — |
| 1992-11-11 | $13.21 | $17.73 | 921,300 | — | — |
| 1992-11-10 | $13.04 | $17.51 | 872,400 | — | — |
| 1992-11-09 | $12.67 | $17.01 | 476,400 | — | — |
| 1992-11-06 | $12.58 | $16.89 | 703,200 | — | — |
| 1992-11-05 | $12.50 | $16.78 | 605,100 | — | — |
| 1992-11-04 | $12.46 | $16.73 | 527,400 | — | — |
| 1992-11-03 | $12.42 | $16.67 | 828,600 | — | — |
| 1992-11-02 | $12.46 | $16.73 | 670,500 | — | — |
| 1992-10-30 | $12.17 | $16.34 | 566,400 | — | — |
| 1992-10-29 | $12.38 | $16.61 | 654,000 | — | — |
| 1992-10-28 | $12.79 | $17.17 | 433,200 | — | — |
| 1992-10-27 | $12.71 | $17.06 | 994,500 | — | — |
| 1992-10-26 | $12.88 | $17.29 | 632,400 | — | — |
| 1992-10-23 | $12.83 | $17.23 | 1,047,900 | — | — |
| 1992-10-22 | $12.75 | $17.12 | 463,800 | — | — |
| 1992-10-21 | $12.75 | $17.12 | 454,200 | — | — |
| 1992-10-20 | $12.46 | $16.73 | 456,900 | — | — |
| 1992-10-19 | $12.46 | $16.73 | 595,200 | — | — |
| 1992-10-16 | $12.50 | $16.78 | 415,800 | — | — |
| 1992-10-15 | $12.29 | $16.50 | 705,600 | — | — |
| 1992-10-14 | $12.33 | $16.56 | 1,398,600 | — | — |
| 1992-10-13 | $12.54 | $16.84 | 672,000 | — | — |
| 1992-10-12 | $12.29 | $16.50 | 453,900 | — | — |
| 1992-10-09 | $12.13 | $16.28 | 301,500 | — | — |
| 1992-10-08 | $12.38 | $16.61 | 330,600 | — | — |
| 1992-10-07 | $12.13 | $16.28 | 413,100 | — | — |
| 1992-10-06 | $12.00 | $16.11 | 518,100 | — | — |
| 1992-10-05 | $11.92 | $16.00 | 883,800 | — | — |
| 1992-10-02 | $12.08 | $16.22 | 229,800 | — | — |
| 1992-10-01 | $12.38 | $16.61 | 378,900 | — | — |
| 1992-09-30 | $12.38 | $16.61 | 286,200 | — | — |
| 1992-09-29 | $12.25 | $16.45 | 308,400 | — | — |
| 1992-09-28 | $12.04 | $16.17 | 933,900 | — | — |
| 1992-09-25 | $12.00 | $16.11 | 1,100,400 | — | — |
| 1992-09-24 | $12.38 | $16.61 | 528,900 | — | — |
| 1992-09-23 | $12.54 | $16.84 | 443,400 | — | — |
| 1992-09-22 | $12.29 | $16.50 | 408,000 | — | — |
| 1992-09-21 | $12.58 | $16.89 | 376,500 | — | — |
| 1992-09-18 | $12.83 | $17.23 | 935,400 | — | — |
| 1992-09-17 | $12.63 | $16.95 | 394,200 | — | — |
| 1992-09-16 | $12.46 | $16.73 | 528,900 | — | — |
| 1992-09-15 | $12.33 | $16.56 | 739,200 | — | — |
| 1992-09-14 | $12.58 | $16.89 | 1,443,900 | — | — |
| 1992-09-11 | $11.92 | $16.00 | 623,100 | — | — |
| 1992-09-10 | $11.79 | $15.83 | 751,200 | — | — |
| 1992-09-09 | $11.63 | $15.61 | 1,036,200 | — | — |
| 1992-09-08 | $11.58 | $15.55 | 378,300 | — | — |
| 1992-09-04 | $11.63 | $15.61 | 872,100 | — | — |
| 1992-09-03 | $11.75 | $15.78 | 779,700 | — | — |
| 1992-09-02 | $11.79 | $15.83 | 696,300 | — | — |
| 1992-09-01 | $11.88 | $15.94 | 554,400 | — | — |
| 1992-08-31 | $11.83 | $15.82 | 719,700 | — | — |
| 1992-08-28 | $11.79 | $15.76 | 323,700 | — | — |
| 1992-08-27 | $11.83 | $15.82 | 613,800 | — | — |
| 1992-08-26 | $11.71 | $15.65 | 707,100 | — | — |
| 1992-08-25 | $11.83 | $15.82 | 582,600 | — | — |
| 1992-08-24 | $12.08 | $16.15 | 751,800 | — | — |
| 1992-08-21 | $12.13 | $16.21 | 726,600 | — | — |
| 1992-08-20 | $12.08 | $16.15 | 365,400 | — | — |
| 1992-08-19 | $12.17 | $16.27 | 666,900 | — | — |
| 1992-08-18 | $12.17 | $16.27 | 407,700 | — | — |
| 1992-08-17 | $12.13 | $16.21 | 586,500 | — | — |
| 1992-08-14 | $12.17 | $16.27 | 607,200 | — | — |
| 1992-08-13 | $12.00 | $16.04 | 929,400 | — | — |
| 1992-08-12 | $11.79 | $15.76 | 328,800 | — | — |
| 1992-08-11 | $11.75 | $15.71 | 715,800 | — | — |
| 1992-08-10 | $12.00 | $16.04 | 268,200 | — | — |
| 1992-08-07 | $12.13 | $16.21 | 353,700 | — | — |
| 1992-08-06 | $12.04 | $16.10 | 501,900 | — | — |
| 1992-08-05 | $12.13 | $16.21 | 213,900 | — | — |
| 1992-08-04 | $12.21 | $16.32 | 393,900 | — | — |
| 1992-08-03 | $12.08 | $16.15 | 412,800 | — | — |
| 1992-07-31 | $12.13 | $16.21 | 792,900 | — | — |
| 1992-07-30 | $12.25 | $16.38 | 813,900 | — | — |
| 1992-07-29 | $12.54 | $16.77 | 1,037,700 | — | — |
| 1992-07-28 | $12.50 | $16.71 | 1,683,600 | — | — |
| 1992-07-27 | $12.00 | $16.04 | 696,900 | — | — |
| 1992-07-24 | $12.08 | $16.15 | 473,100 | — | — |
| 1992-07-23 | $12.21 | $16.32 | 239,100 | — | — |
| 1992-07-22 | $12.13 | $16.21 | 292,500 | — | — |
| 1992-07-21 | $12.25 | $16.38 | 560,700 | — | — |
| 1992-07-20 | $12.42 | $16.60 | 979,200 | — | — |
| 1992-07-17 | $12.54 | $16.77 | 522,000 | — | — |
| 1992-07-16 | $12.63 | $16.88 | 708,300 | — | — |
| 1992-07-15 | $12.67 | $16.93 | 739,200 | — | — |
| 1992-07-14 | $12.79 | $17.10 | 500,700 | — | — |
| 1992-07-13 | $12.50 | $16.71 | 501,900 | — | — |
| 1992-07-10 | $12.54 | $16.77 | 528,900 | — | — |
| 1992-07-09 | $12.58 | $16.82 | 1,285,500 | — | — |
| 1992-07-08 | $12.38 | $16.54 | 579,900 | — | — |
| 1992-07-07 | $12.21 | $16.32 | 970,800 | — | — |
| 1992-07-06 | $12.29 | $16.43 | 922,200 | — | — |
| 1992-07-02 | $12.63 | $16.88 | 851,400 | — | — |
| 1992-07-01 | $12.63 | $16.88 | 1,303,500 | — | — |
| 1992-06-30 | $12.54 | $16.77 | 1,468,500 | — | — |
| 1992-06-29 | $12.29 | $16.43 | 1,109,700 | — | — |
| 1992-06-26 | $12.21 | $16.32 | 444,300 | — | — |
| 1992-06-25 | $12.00 | $16.04 | 471,900 | — | — |
| 1992-06-24 | $11.92 | $15.93 | 1,170,600 | — | — |
| 1992-06-23 | $12.00 | $16.04 | 768,300 | — | — |
| 1992-06-22 | $12.29 | $16.43 | 648,900 | — | — |
| 1992-06-19 | $12.42 | $16.60 | 1,872,300 | — | — |
| 1992-06-18 | $11.71 | $15.65 | 700,200 | — | — |
| 1992-06-17 | $11.71 | $15.65 | 1,174,800 | — | — |
| 1992-06-16 | $11.88 | $15.88 | 992,700 | — | — |
| 1992-06-15 | $11.96 | $15.99 | 368,100 | — | — |
| 1992-06-12 | $12.21 | $16.32 | 600,000 | — | — |
| 1992-06-11 | $12.04 | $16.10 | 726,600 | — | — |
| 1992-06-10 | $11.88 | $15.88 | 473,400 | — | — |
| 1992-06-09 | $12.17 | $16.27 | 767,100 | — | — |
| 1992-06-08 | $12.33 | $16.49 | 714,900 | — | — |
| 1992-06-05 | $12.33 | $16.49 | 784,500 | — | — |
| 1992-06-04 | $12.33 | $16.49 | 525,000 | — | — |
| 1992-06-03 | $12.54 | $16.77 | 1,022,100 | — | — |
| 1992-06-02 | $12.50 | $16.71 | 680,100 | — | — |
| 1992-06-01 | $12.33 | $16.42 | 367,800 | — | — |
| 1992-05-29 | $12.42 | $16.53 | 1,068,000 | — | — |
| 1992-05-28 | $12.46 | $16.59 | 497,400 | — | — |
| 1992-05-27 | $12.29 | $16.37 | 629,100 | — | — |
| 1992-05-26 | $12.17 | $16.20 | 699,000 | — | — |
| 1992-05-22 | $12.46 | $16.59 | 289,500 | — | — |
| 1992-05-21 | $12.25 | $16.31 | 493,200 | — | — |
| 1992-05-20 | $12.38 | $16.48 | 510,600 | — | — |
| 1992-05-19 | $12.54 | $16.70 | 513,900 | — | — |
| 1992-05-18 | $12.13 | $16.14 | 411,300 | — | — |
| 1992-05-15 | $12.54 | $16.70 | 955,500 | — | — |
| 1992-05-14 | $12.58 | $16.75 | 457,800 | — | — |
| 1992-05-13 | $12.71 | $16.92 | 744,000 | — | — |
| 1992-05-12 | $12.75 | $16.98 | 826,800 | — | — |
| 1992-05-11 | $12.79 | $17.03 | 1,400,700 | — | — |
| 1992-05-08 | $12.67 | $16.87 | 687,900 | — | — |
| 1992-05-07 | $12.67 | $16.87 | 423,900 | — | — |
| 1992-05-06 | $12.50 | $16.64 | 1,135,500 | — | — |
| 1992-05-05 | $12.46 | $16.59 | 1,584,600 | — | — |
| 1992-05-04 | $12.38 | $16.48 | 674,100 | — | — |
| 1992-05-01 | $12.29 | $16.37 | 659,400 | — | — |
| 1992-04-30 | $12.29 | $16.37 | 860,400 | — | — |
| 1992-04-29 | $11.96 | $15.92 | 1,234,200 | — | — |
| 1992-04-28 | $11.79 | $15.70 | 2,058,600 | — | — |
| 1992-04-27 | $12.04 | $16.03 | 515,400 | — | — |
| 1992-04-24 | $12.21 | $16.26 | 657,600 | — | — |
| 1992-04-23 | $12.29 | $16.37 | 994,800 | — | — |
| 1992-04-22 | $12.50 | $16.64 | 1,766,400 | — | — |
| 1992-04-21 | $12.17 | $16.20 | 572,400 | — | — |
| 1992-04-20 | $12.17 | $16.20 | 2,259,300 | — | — |
| 1992-04-16 | $12.42 | $16.53 | 1,932,900 | — | — |
| 1992-04-15 | $12.33 | $16.42 | 1,947,000 | — | — |
| 1992-04-14 | $12.04 | $16.03 | 2,341,800 | — | — |
| 1992-04-13 | $11.58 | $15.42 | 641,400 | — | — |
| 1992-04-10 | $11.63 | $15.48 | 855,300 | — | — |
| 1992-04-09 | $11.46 | $15.26 | 854,100 | — | — |
| 1992-04-08 | $11.17 | $14.87 | 1,288,800 | — | — |
| 1992-04-07 | $11.29 | $15.04 | 892,500 | — | — |
| 1992-04-06 | $11.58 | $15.42 | 1,234,800 | — | — |
| 1992-04-03 | $11.67 | $15.53 | 1,486,500 | — | — |
| 1992-04-02 | $11.42 | $15.20 | 1,074,000 | — | — |
| 1992-04-01 | $11.58 | $15.42 | 3,142,800 | — | — |
| 1992-03-31 | $11.29 | $15.04 | 2,413,500 | — | — |
| 1992-03-30 | $10.96 | $14.59 | 674,100 | — | — |
| 1992-03-27 | $10.58 | $14.09 | 676,500 | — | — |
| 1992-03-26 | $10.58 | $14.09 | 1,210,800 | — | — |
| 1992-03-25 | $10.71 | $14.26 | 1,553,700 | — | — |
| 1992-03-24 | $10.92 | $14.54 | 1,019,100 | — | — |
| 1992-03-23 | $11.04 | $14.70 | 549,300 | — | — |
| 1992-03-20 | $11.17 | $14.87 | 1,441,200 | — | — |
| 1992-03-19 | $11.17 | $14.87 | 1,070,100 | — | — |
| 1992-03-18 | $11.29 | $15.04 | 1,191,900 | — | — |
| 1992-03-17 | $11.29 | $15.04 | 839,100 | — | — |
| 1992-03-16 | $11.17 | $14.87 | 945,900 | — | — |
| 1992-03-13 | $11.21 | $14.92 | 1,165,200 | — | — |
| 1992-03-12 | $11.13 | $14.81 | 1,795,500 | — | — |
| 1992-03-11 | $11.29 | $15.04 | 924,900 | — | — |
| 1992-03-10 | $11.33 | $15.09 | 1,626,900 | — | — |
| 1992-03-09 | $11.13 | $14.81 | 882,300 | — | — |
| 1992-03-06 | $10.96 | $14.59 | 1,375,200 | — | — |
| 1992-03-05 | $11.08 | $14.76 | 1,506,900 | — | — |
| 1992-03-04 | $11.38 | $15.15 | 1,337,100 | — | — |
| 1992-03-03 | $11.33 | $15.09 | 1,428,300 | — | — |
| 1992-03-02 | $11.42 | $15.13 | 645,000 | — | — |
| 1992-02-28 | $11.42 | $15.13 | 1,106,400 | — | — |
| 1992-02-27 | $11.50 | $15.25 | 987,300 | — | — |
| 1992-02-26 | $11.58 | $15.36 | 2,215,200 | — | — |
| 1992-02-25 | $11.21 | $14.86 | 2,851,800 | — | — |
| 1992-02-24 | $11.29 | $14.97 | 2,977,500 | — | — |
| 1992-02-21 | $11.00 | $14.58 | 4,717,200 | — | — |
| 1992-02-20 | $11.00 | $14.58 | 4,682,700 | — | — |
| 1992-02-19 | $9.88 | $13.09 | 2,009,100 | — | — |
| 1992-02-18 | $9.83 | $13.04 | 2,921,400 | — | — |
| 1992-02-14 | $10.21 | $13.53 | 1,899,900 | — | — |
| 1992-02-13 | $10.25 | $13.59 | 2,818,200 | — | — |
| 1992-02-12 | $10.33 | $13.70 | 5,781,900 | — | — |
| 1992-02-11 | $9.92 | $13.15 | 7,666,200 | — | — |
| 1992-02-10 | $10.13 | $13.42 | 4,186,800 | — | — |
| 1992-02-07 | $10.54 | $13.97 | 2,346,600 | — | — |
| 1992-02-06 | $10.63 | $14.09 | 1,804,200 | — | — |
| 1992-02-05 | $10.83 | $14.36 | 2,493,000 | — | — |
| 1992-02-04 | $10.88 | $14.42 | 2,773,800 | — | — |
| 1992-02-03 | $10.65 | $14.11 | 1,853,400 | — | — |
| 1992-01-31 | $10.50 | $13.92 | 2,468,400 | — | — |
| 1992-01-30 | $10.69 | $14.17 | 3,609,000 | — | — |
| 1992-01-29 | $10.50 | $13.92 | 5,925,600 | — | — |
| 1992-01-28 | $10.10 | $13.39 | 3,409,800 | — | — |
| 1992-01-27 | $10.19 | $13.51 | 5,344,800 | — | — |
| 1992-01-24 | $10.06 | $13.34 | 5,251,800 | — | — |
| 1992-01-23 | $10.21 | $13.53 | 10,004,400 | — | — |
| 1992-01-22 | $10.50 | $13.92 | 5,029,200 | — | — |
| 1992-01-21 | $10.79 | $14.31 | 4,894,800 | — | — |
| 1992-01-20 | $10.88 | $14.42 | 5,782,200 | — | — |
| 1992-01-17 | $11.67 | $15.47 | 2,767,200 | — | — |
| 1992-01-16 | $11.73 | $15.55 | 4,383,000 | — | — |
| 1992-01-15 | $11.63 | $15.41 | 8,565,600 | — | — |
| 1992-01-14 | $11.40 | $15.11 | 20,580,000 | — | — |
| 1992-01-13 | $11.40 | $15.11 | 10,541,400 | — | — |
| 1992-01-10 | $13.17 | $17.45 | 1,220,400 | — | — |
| 1992-01-09 | $13.13 | $17.40 | 3,454,800 | — | — |
| 1992-01-08 | $12.98 | $17.21 | 2,080,800 | — | — |
| 1992-01-07 | $12.73 | $16.87 | 2,843,400 | — | — |
| 1992-01-06 | $12.90 | $17.10 | 1,860,000 | — | — |
| 1992-01-03 | $13.23 | $17.54 | 2,187,600 | — | — |
| 1992-01-02 | $13.15 | $17.43 | 2,392,800 | — | — |