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
- 1981-09-22 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 | $11.25 | $11.44 | 4,113,000 | — | — |
| 1992-12-30 | $11.35 | $11.55 | 4,318,200 | — | — |
| 1992-12-29 | $11.31 | $11.51 | 5,596,200 | — | — |
| 1992-12-28 | $11.23 | $11.42 | 4,394,400 | — | — |
| 1992-12-24 | $11.35 | $11.55 | 1,814,400 | — | — |
| 1992-12-23 | $11.29 | $11.48 | 5,672,400 | — | — |
| 1992-12-22 | $11.21 | $11.40 | 5,349,000 | — | — |
| 1992-12-21 | $11.23 | $11.42 | 7,253,400 | — | — |
| 1992-12-18 | $11.17 | $11.36 | 11,696,400 | — | — |
| 1992-12-17 | $11.21 | $11.40 | 7,180,800 | — | — |
| 1992-12-16 | $10.85 | $11.04 | 4,339,200 | — | — |
| 1992-12-15 | $10.79 | $10.98 | 4,454,400 | — | — |
| 1992-12-14 | $10.81 | $11.00 | 4,327,200 | — | — |
| 1992-12-11 | $10.77 | $10.95 | 3,005,400 | — | — |
| 1992-12-10 | $10.81 | $11.00 | 4,420,800 | — | — |
| 1992-12-09 | $10.79 | $10.98 | 4,594,800 | — | — |
| 1992-12-08 | $10.81 | $11.00 | 7,555,200 | — | — |
| 1992-12-07 | $10.83 | $11.02 | 9,489,600 | — | — |
| 1992-12-04 | $10.63 | $10.81 | 8,226,000 | — | — |
| 1992-12-03 | $10.50 | $10.68 | 5,470,200 | — | — |
| 1992-12-02 | $10.21 | $10.38 | 4,114,800 | — | — |
| 1992-12-01 | $10.23 | $10.40 | 4,389,600 | — | — |
| 1992-11-30 | $10.17 | $10.34 | 3,958,200 | — | — |
| 1992-11-27 | $10.06 | $10.23 | 1,721,400 | — | — |
| 1992-11-25 | $10.08 | $10.25 | 3,237,000 | — | — |
| 1992-11-24 | $10.08 | $10.25 | 6,210,600 | — | — |
| 1992-11-23 | $9.94 | $10.10 | 3,642,000 | — | — |
| 1992-11-20 | $9.98 | $10.14 | 7,348,800 | — | — |
| 1992-11-19 | $9.98 | $10.14 | 4,170,000 | — | — |
| 1992-11-18 | $9.92 | $10.08 | 6,555,600 | — | — |
| 1992-11-17 | $9.75 | $9.91 | 7,641,600 | — | — |
| 1992-11-16 | $9.92 | $10.08 | 8,034,600 | — | — |
| 1992-11-13 | $10.04 | $10.21 | 3,396,000 | — | — |
| 1992-11-12 | $10.00 | $10.17 | 7,932,600 | — | — |
| 1992-11-11 | $10.06 | $10.23 | 4,281,600 | — | — |
| 1992-11-10 | $10.00 | $10.17 | 5,687,400 | — | — |
| 1992-11-09 | $9.92 | $10.08 | 6,343,200 | — | — |
| 1992-11-06 | $9.79 | $9.95 | 5,365,800 | — | — |
| 1992-11-05 | $9.83 | $10.00 | 5,104,200 | — | — |
| 1992-11-04 | $9.65 | $9.81 | 4,516,800 | — | — |
| 1992-11-03 | $9.60 | $9.76 | 10,274,400 | — | — |
| 1992-11-02 | $9.71 | $9.87 | 5,001,000 | — | — |
| 1992-10-30 | $9.65 | $9.81 | 6,140,400 | — | — |
| 1992-10-29 | $9.60 | $9.76 | 2,883,600 | — | — |
| 1992-10-28 | $9.56 | $9.72 | 3,813,600 | — | — |
| 1992-10-27 | $9.50 | $9.66 | 4,977,000 | — | — |
| 1992-10-26 | $9.52 | $9.68 | 3,460,800 | — | — |
| 1992-10-23 | $9.44 | $9.59 | 5,062,800 | — | — |
| 1992-10-22 | $9.42 | $9.57 | 9,031,800 | — | — |
| 1992-10-21 | $9.60 | $9.76 | 7,159,200 | — | — |
| 1992-10-20 | $9.46 | $9.62 | 8,771,400 | — | — |
| 1992-10-19 | $9.40 | $9.55 | 7,886,400 | — | — |
| 1992-10-16 | $9.23 | $9.38 | 4,607,400 | — | — |
| 1992-10-15 | $9.06 | $9.21 | 4,312,800 | — | — |
| 1992-10-14 | $9.04 | $9.19 | 4,000,800 | — | — |
| 1992-10-13 | $8.96 | $9.11 | 5,165,400 | — | — |
| 1992-10-12 | $8.85 | $9.00 | 3,353,400 | — | — |
| 1992-10-09 | $8.65 | $8.79 | 6,544,200 | — | — |
| 1992-10-08 | $8.85 | $9.00 | 6,460,200 | — | — |
| 1992-10-07 | $8.69 | $8.83 | 4,935,000 | — | — |
| 1992-10-06 | $8.92 | $9.06 | 7,858,200 | — | — |
| 1992-10-05 | $8.92 | $9.06 | 23,425,200 | — | — |
| 1992-10-02 | $8.94 | $9.09 | 9,640,200 | — | — |
| 1992-10-01 | $9.23 | $9.38 | 4,474,200 | — | — |
| 1992-09-30 | $9.23 | $9.38 | 3,646,800 | — | — |
| 1992-09-29 | $9.19 | $9.34 | 3,743,400 | — | — |
| 1992-09-28 | $9.31 | $9.47 | 4,031,400 | — | — |
| 1992-09-25 | $9.29 | $9.45 | 7,438,800 | — | — |
| 1992-09-24 | $9.46 | $9.62 | 6,068,400 | — | — |
| 1992-09-23 | $9.46 | $9.62 | 5,425,800 | — | — |
| 1992-09-22 | $9.29 | $9.45 | 5,327,400 | — | — |
| 1992-09-21 | $9.38 | $9.53 | 6,697,800 | — | — |
| 1992-09-18 | $9.21 | $9.36 | 8,435,400 | — | — |
| 1992-09-17 | $9.04 | $9.19 | 3,721,800 | — | — |
| 1992-09-16 | $9.06 | $9.21 | 4,622,400 | — | — |
| 1992-09-15 | $9.06 | $9.21 | 4,235,400 | — | — |
| 1992-09-14 | $9.08 | $9.23 | 7,068,000 | — | — |
| 1992-09-11 | $9.02 | $9.17 | 2,922,600 | — | — |
| 1992-09-10 | $9.02 | $9.17 | 5,292,000 | — | — |
| 1992-09-09 | $8.90 | $9.04 | 3,635,400 | — | — |
| 1992-09-08 | $8.81 | $8.96 | 2,265,600 | — | — |
| 1992-09-04 | $8.81 | $8.96 | 4,777,200 | — | — |
| 1992-09-03 | $8.88 | $9.02 | 5,233,800 | — | — |
| 1992-09-02 | $9.00 | $9.15 | 5,952,600 | — | — |
| 1992-09-01 | $9.06 | $9.21 | 6,791,400 | — | — |
| 1992-08-31 | $8.90 | $9.04 | 5,808,000 | — | — |
| 1992-08-28 | $8.81 | $8.96 | 6,964,200 | — | — |
| 1992-08-27 | $8.71 | $8.85 | 8,448,600 | — | — |
| 1992-08-26 | $8.48 | $8.61 | 9,102,000 | — | — |
| 1992-08-25 | $8.40 | $8.53 | 8,989,800 | — | — |
| 1992-08-24 | $8.58 | $8.72 | 5,045,400 | — | — |
| 1992-08-21 | $8.67 | $8.81 | 7,365,000 | — | — |
| 1992-08-20 | $8.69 | $8.83 | 4,793,400 | — | — |
| 1992-08-19 | $8.71 | $8.85 | 5,320,200 | — | — |
| 1992-08-18 | $8.71 | $8.85 | 7,531,800 | — | — |
| 1992-08-17 | $8.65 | $8.78 | 6,649,200 | — | — |
| 1992-08-14 | $8.54 | $8.68 | 7,373,400 | — | — |
| 1992-08-13 | $8.65 | $8.78 | 4,588,200 | — | — |
| 1992-08-12 | $8.58 | $8.72 | 3,776,400 | — | — |
| 1992-08-11 | $8.67 | $8.81 | 5,692,800 | — | — |
| 1992-08-10 | $8.69 | $8.83 | 5,152,200 | — | — |
| 1992-08-07 | $8.50 | $8.64 | 5,595,000 | — | — |
| 1992-08-06 | $8.50 | $8.64 | 4,131,600 | — | — |
| 1992-08-05 | $8.48 | $8.61 | 3,817,800 | — | — |
| 1992-08-04 | $8.52 | $8.66 | 5,136,000 | — | — |
| 1992-08-03 | $8.60 | $8.74 | 5,890,200 | — | — |
| 1992-07-31 | $8.38 | $8.51 | 3,605,400 | — | — |
| 1992-07-30 | $8.33 | $8.47 | 5,020,800 | — | — |
| 1992-07-29 | $8.23 | $8.36 | 9,356,400 | — | — |
| 1992-07-28 | $8.31 | $8.45 | 6,816,600 | — | — |
| 1992-07-27 | $8.15 | $8.28 | 3,319,200 | — | — |
| 1992-07-24 | $7.96 | $8.09 | 5,288,400 | — | — |
| 1992-07-23 | $7.92 | $8.04 | 3,287,400 | — | — |
| 1992-07-22 | $7.81 | $7.94 | 3,749,400 | — | — |
| 1992-07-21 | $7.92 | $8.04 | 3,312,000 | — | — |
| 1992-07-20 | $7.83 | $7.96 | 4,492,800 | — | — |
| 1992-07-17 | $7.90 | $8.02 | 3,177,600 | — | — |
| 1992-07-16 | $7.88 | $8.00 | 3,843,600 | — | — |
| 1992-07-15 | $7.90 | $8.02 | 4,851,600 | — | — |
| 1992-07-14 | $7.88 | $8.00 | 3,061,800 | — | — |
| 1992-07-13 | $7.81 | $7.94 | 4,105,200 | — | — |
| 1992-07-10 | $7.85 | $7.98 | 4,190,400 | — | — |
| 1992-07-09 | $7.81 | $7.94 | 5,394,000 | — | — |
| 1992-07-08 | $7.65 | $7.77 | 4,299,600 | — | — |
| 1992-07-07 | $7.50 | $7.62 | 5,183,400 | — | — |
| 1992-07-06 | $7.71 | $7.83 | 5,345,400 | — | — |
| 1992-07-02 | $7.69 | $7.81 | 8,190,000 | — | — |
| 1992-07-01 | $7.64 | $7.76 | 6,054,300 | — | — |
| 1992-06-30 | $7.47 | $7.59 | 4,732,200 | — | — |
| 1992-06-29 | $7.43 | $7.55 | 8,711,100 | — | — |
| 1992-06-26 | $7.13 | $7.24 | 6,640,200 | — | — |
| 1992-06-25 | $7.08 | $7.20 | 12,845,700 | — | — |
| 1992-06-24 | $7.24 | $7.35 | 6,005,700 | — | — |
| 1992-06-23 | $7.53 | $7.65 | 7,353,900 | — | — |
| 1992-06-22 | $7.38 | $7.49 | 6,508,800 | — | — |
| 1992-06-19 | $7.25 | $7.37 | 10,962,900 | — | — |
| 1992-06-18 | $7.36 | $7.48 | 13,306,500 | — | — |
| 1992-06-17 | $7.46 | $7.58 | 7,805,700 | — | — |
| 1992-06-16 | $7.71 | $7.83 | 5,778,900 | — | — |
| 1992-06-15 | $7.69 | $7.82 | 4,122,000 | — | — |
| 1992-06-12 | $7.60 | $7.72 | 4,243,500 | — | — |
| 1992-06-11 | $7.65 | $7.78 | 5,549,400 | — | — |
| 1992-06-10 | $7.54 | $7.66 | 6,478,200 | — | — |
| 1992-06-09 | $7.60 | $7.72 | 5,948,100 | — | — |
| 1992-06-08 | $7.68 | $7.80 | 3,530,700 | — | — |
| 1992-06-05 | $7.69 | $7.82 | 8,487,000 | — | — |
| 1992-06-04 | $7.78 | $7.90 | 6,048,000 | — | — |
| 1992-06-03 | $7.82 | $7.94 | 6,678,000 | — | — |
| 1992-06-02 | $7.72 | $7.85 | 7,773,300 | — | — |
| 1992-06-01 | $7.86 | $7.99 | 8,188,200 | — | — |
| 1992-05-29 | $7.85 | $7.97 | 12,420,900 | — | — |
| 1992-05-28 | $7.68 | $7.80 | 10,258,200 | — | — |
| 1992-05-27 | $7.51 | $7.63 | 6,843,600 | — | — |
| 1992-05-26 | $7.38 | $7.49 | 5,732,100 | — | — |
| 1992-05-22 | $7.44 | $7.56 | 6,425,100 | — | — |
| 1992-05-21 | $7.36 | $7.47 | 6,692,400 | — | — |
| 1992-05-20 | $7.39 | $7.50 | 6,664,500 | — | — |
| 1992-05-19 | $7.32 | $7.43 | 8,364,600 | — | — |
| 1992-05-18 | $7.22 | $7.33 | 5,376,600 | — | — |
| 1992-05-15 | $7.08 | $7.19 | 5,526,000 | — | — |
| 1992-05-14 | $7.15 | $7.26 | 7,653,600 | — | — |
| 1992-05-13 | $7.32 | $7.43 | 5,855,400 | — | — |
| 1992-05-12 | $7.38 | $7.49 | 9,993,600 | — | — |
| 1992-05-11 | $7.31 | $7.42 | 8,014,500 | — | — |
| 1992-05-08 | $7.14 | $7.25 | 5,054,400 | — | — |
| 1992-05-07 | $7.08 | $7.19 | 4,921,200 | — | — |
| 1992-05-06 | $7.07 | $7.18 | 8,713,800 | — | — |
| 1992-05-05 | $7.11 | $7.22 | 7,493,400 | — | — |
| 1992-05-04 | $6.97 | $7.08 | 5,465,700 | — | — |
| 1992-05-01 | $6.85 | $6.95 | 7,099,200 | — | — |
| 1992-04-30 | $6.93 | $7.04 | 8,083,800 | — | — |
| 1992-04-29 | $6.88 | $6.98 | 6,214,500 | — | — |
| 1992-04-28 | $6.78 | $6.88 | 12,271,500 | — | — |
| 1992-04-27 | $6.86 | $6.97 | 5,740,200 | — | — |
| 1992-04-24 | $6.85 | $6.95 | 9,281,700 | — | — |
| 1992-04-23 | $7.03 | $7.14 | 9,227,700 | — | — |
| 1992-04-22 | $7.01 | $7.12 | 7,230,600 | — | — |
| 1992-04-21 | $7.06 | $7.16 | 5,677,200 | — | — |
| 1992-04-20 | $7.15 | $7.26 | 7,459,200 | — | — |
| 1992-04-16 | $7.38 | $7.49 | 7,552,800 | — | — |
| 1992-04-15 | $7.60 | $7.71 | 7,620,300 | — | — |
| 1992-04-14 | $7.46 | $7.57 | 8,483,400 | — | — |
| 1992-04-13 | $7.28 | $7.39 | 3,995,100 | — | — |
| 1992-04-10 | $7.15 | $7.26 | 7,425,000 | — | — |
| 1992-04-09 | $7.18 | $7.29 | 10,405,800 | — | — |
| 1992-04-08 | $6.99 | $7.09 | 12,515,400 | — | — |
| 1992-04-07 | $7.01 | $7.12 | 7,637,400 | — | — |
| 1992-04-06 | $7.19 | $7.30 | 5,805,000 | — | — |
| 1992-04-03 | $6.97 | $7.08 | 8,042,400 | — | — |
| 1992-04-02 | $6.94 | $7.05 | 8,765,100 | — | — |
| 1992-04-01 | $7.15 | $7.26 | 13,019,400 | — | — |
| 1992-03-31 | $7.19 | $7.30 | 8,012,700 | — | — |
| 1992-03-30 | $7.11 | $7.22 | 6,590,700 | — | — |
| 1992-03-27 | $7.32 | $7.43 | 4,986,000 | — | — |
| 1992-03-26 | $7.42 | $7.53 | 4,294,800 | — | — |
| 1992-03-25 | $7.29 | $7.40 | 4,390,200 | — | — |
| 1992-03-24 | $7.32 | $7.43 | 3,731,400 | — | — |
| 1992-03-23 | $7.32 | $7.43 | 4,013,100 | — | — |
| 1992-03-20 | $7.29 | $7.40 | 5,816,700 | — | — |
| 1992-03-19 | $7.28 | $7.39 | 4,148,100 | — | — |
| 1992-03-18 | $7.26 | $7.37 | 6,933,600 | — | — |
| 1992-03-17 | $7.33 | $7.45 | 8,496,900 | — | — |
| 1992-03-16 | $7.21 | $7.32 | 8,881,200 | — | — |
| 1992-03-13 | $6.96 | $7.06 | 5,128,200 | — | — |
| 1992-03-12 | $6.89 | $6.99 | 5,964,300 | — | — |
| 1992-03-11 | $6.81 | $6.91 | 5,152,500 | — | — |
| 1992-03-10 | $6.85 | $6.95 | 5,446,800 | — | — |
| 1992-03-09 | $6.79 | $6.90 | 4,880,700 | — | — |
| 1992-03-06 | $6.82 | $6.92 | 6,235,200 | — | — |
| 1992-03-05 | $6.94 | $7.05 | 5,481,900 | — | — |
| 1992-03-04 | $7.00 | $7.11 | 4,108,500 | — | — |
| 1992-03-03 | $7.08 | $7.19 | 6,340,500 | — | — |
| 1992-03-02 | $7.11 | $7.22 | 5,113,800 | — | — |
| 1992-02-28 | $7.11 | $7.22 | 7,128,000 | — | — |
| 1992-02-27 | $7.21 | $7.32 | 6,651,900 | — | — |
| 1992-02-26 | $7.15 | $7.26 | 11,043,900 | — | — |
| 1992-02-25 | $6.92 | $7.02 | 8,447,400 | — | — |
| 1992-02-24 | $6.86 | $6.96 | 8,424,000 | — | — |
| 1992-02-21 | $6.85 | $6.95 | 8,219,700 | — | — |
| 1992-02-20 | $6.96 | $7.06 | 7,279,200 | — | — |
| 1992-02-19 | $6.79 | $6.89 | 14,596,200 | — | — |
| 1992-02-18 | $6.74 | $6.84 | 13,610,700 | — | — |
| 1992-02-14 | $6.94 | $7.05 | 6,981,300 | — | — |
| 1992-02-13 | $7.08 | $7.19 | 4,257,900 | — | — |
| 1992-02-12 | $7.21 | $7.32 | 4,869,900 | — | — |
| 1992-02-11 | $7.18 | $7.29 | 4,542,300 | — | — |
| 1992-02-10 | $7.19 | $7.30 | 4,437,900 | — | — |
| 1992-02-07 | $7.15 | $7.26 | 4,483,800 | — | — |
| 1992-02-06 | $7.25 | $7.36 | 5,913,900 | — | — |
| 1992-02-05 | $7.21 | $7.32 | 4,734,000 | — | — |
| 1992-02-04 | $7.14 | $7.24 | 7,083,000 | — | — |
| 1992-02-03 | $7.07 | $7.17 | 7,870,500 | — | — |
| 1992-01-31 | $6.85 | $6.95 | 9,171,900 | — | — |
| 1992-01-30 | $6.89 | $6.99 | 9,702,900 | — | — |
| 1992-01-29 | $6.93 | $7.03 | 16,382,700 | — | — |
| 1992-01-28 | $7.01 | $7.12 | 6,833,700 | — | — |
| 1992-01-27 | $7.07 | $7.17 | 8,601,300 | — | — |
| 1992-01-24 | $7.15 | $7.26 | 22,157,100 | — | — |
| 1992-01-23 | $7.15 | $7.26 | 13,458,600 | — | — |
| 1992-01-22 | $7.29 | $7.40 | 14,863,500 | — | — |
| 1992-01-21 | $6.86 | $6.96 | 17,853,300 | — | — |
| 1992-01-20 | $7.21 | $7.32 | 14,421,600 | — | — |
| 1992-01-17 | $7.40 | $7.51 | 11,273,400 | — | — |
| 1992-01-16 | $7.60 | $7.71 | 7,876,800 | — | — |
| 1992-01-15 | $7.85 | $7.96 | 5,385,600 | — | — |
| 1992-01-14 | $7.88 | $7.99 | 8,402,400 | — | — |
| 1992-01-13 | $7.71 | $7.82 | 6,910,200 | — | — |
| 1992-01-10 | $7.54 | $7.65 | 4,053,600 | — | — |
| 1992-01-09 | $7.50 | $7.61 | 10,076,400 | — | — |
| 1992-01-08 | $7.61 | $7.72 | 8,415,000 | — | — |
| 1992-01-07 | $7.68 | $7.79 | 6,937,200 | — | — |
| 1992-01-06 | $7.72 | $7.84 | 6,591,600 | — | — |
| 1992-01-03 | $7.74 | $7.85 | 8,127,000 | — | — |
| 1992-01-02 | $7.61 | $7.72 | 9,550,800 | — | — |