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
- 1980-03-17 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 | $12.88 | $24.04 | 1,196,100 | — | — |
| 1992-12-30 | $12.92 | $24.11 | 1,597,200 | — | — |
| 1992-12-29 | $12.92 | $23.93 | 3,051,000 | — | — |
| 1992-12-28 | $12.92 | $23.93 | 1,353,300 | — | — |
| 1992-12-24 | $12.83 | $23.77 | 911,700 | — | — |
| 1992-12-23 | $12.83 | $23.77 | 2,129,400 | — | — |
| 1992-12-22 | $12.88 | $23.85 | 3,776,100 | — | — |
| 1992-12-21 | $12.58 | $23.31 | 2,489,700 | — | — |
| 1992-12-18 | $12.29 | $22.77 | 3,174,600 | — | — |
| 1992-12-17 | $12.25 | $22.69 | 1,361,400 | — | — |
| 1992-12-16 | $12.13 | $22.46 | 2,076,000 | — | — |
| 1992-12-15 | $12.21 | $22.61 | 1,244,400 | — | — |
| 1992-12-14 | $12.08 | $22.38 | 1,301,100 | — | — |
| 1992-12-11 | $12.04 | $22.31 | 1,856,700 | — | — |
| 1992-12-10 | $11.88 | $22.00 | 2,490,300 | — | — |
| 1992-12-09 | $12.17 | $22.54 | 1,444,500 | — | — |
| 1992-12-08 | $12.42 | $23.00 | 960,600 | — | — |
| 1992-12-07 | $12.33 | $22.85 | 784,500 | — | — |
| 1992-12-04 | $12.46 | $23.08 | 1,044,900 | — | — |
| 1992-12-03 | $12.33 | $22.85 | 520,500 | — | — |
| 1992-12-02 | $12.25 | $22.69 | 1,766,400 | — | — |
| 1992-12-01 | $12.25 | $22.69 | 2,190,900 | — | — |
| 1992-11-30 | $12.50 | $23.15 | 2,239,800 | — | — |
| 1992-11-27 | $12.54 | $23.23 | 881,400 | — | — |
| 1992-11-25 | $12.46 | $23.08 | 2,155,800 | — | — |
| 1992-11-24 | $12.13 | $22.46 | 1,803,600 | — | — |
| 1992-11-23 | $12.13 | $22.46 | 2,524,800 | — | — |
| 1992-11-20 | $11.88 | $22.00 | 2,690,100 | — | — |
| 1992-11-19 | $11.92 | $22.07 | 1,666,500 | — | — |
| 1992-11-18 | $11.96 | $22.15 | 1,072,500 | — | — |
| 1992-11-17 | $12.00 | $22.23 | 841,200 | — | — |
| 1992-11-16 | $12.17 | $22.54 | 1,588,200 | — | — |
| 1992-11-13 | $12.21 | $22.61 | 3,259,200 | — | — |
| 1992-11-12 | $12.17 | $22.54 | 3,578,100 | — | — |
| 1992-11-11 | $12.08 | $22.38 | 2,281,500 | — | — |
| 1992-11-10 | $11.96 | $22.15 | 2,043,600 | — | — |
| 1992-11-09 | $11.88 | $22.00 | 2,324,400 | — | — |
| 1992-11-06 | $11.75 | $21.77 | 2,049,900 | — | — |
| 1992-11-05 | $11.71 | $21.69 | 1,284,600 | — | — |
| 1992-11-04 | $11.63 | $21.53 | 990,600 | — | — |
| 1992-11-03 | $11.58 | $21.46 | 2,730,000 | — | — |
| 1992-11-02 | $11.67 | $21.61 | 2,822,400 | — | — |
| 1992-10-30 | $11.46 | $21.23 | 789,300 | — | — |
| 1992-10-29 | $11.58 | $21.46 | 1,008,600 | — | — |
| 1992-10-28 | $11.58 | $21.46 | 1,080,900 | — | — |
| 1992-10-27 | $11.58 | $21.46 | 2,229,300 | — | — |
| 1992-10-26 | $11.79 | $21.84 | 2,709,900 | — | — |
| 1992-10-23 | $11.38 | $21.07 | 1,798,800 | — | — |
| 1992-10-22 | $11.29 | $20.92 | 2,039,700 | — | — |
| 1992-10-21 | $11.21 | $20.76 | 1,538,400 | — | — |
| 1992-10-20 | $11.17 | $20.69 | 4,371,300 | — | — |
| 1992-10-19 | $11.17 | $20.69 | 3,991,800 | — | — |
| 1992-10-16 | $10.46 | $19.37 | 1,275,000 | — | — |
| 1992-10-15 | $10.42 | $19.30 | 1,014,600 | — | — |
| 1992-10-14 | $10.58 | $19.60 | 1,263,300 | — | — |
| 1992-10-13 | $10.54 | $19.53 | 1,623,900 | — | — |
| 1992-10-12 | $10.58 | $19.60 | 902,400 | — | — |
| 1992-10-09 | $10.33 | $19.14 | 1,744,500 | — | — |
| 1992-10-08 | $10.38 | $19.22 | 1,691,100 | — | — |
| 1992-10-07 | $10.54 | $19.53 | 1,288,200 | — | — |
| 1992-10-06 | $10.63 | $19.68 | 3,438,300 | — | — |
| 1992-10-05 | $10.58 | $19.60 | 2,048,700 | — | — |
| 1992-10-02 | $10.67 | $19.76 | 1,987,800 | — | — |
| 1992-10-01 | $10.92 | $20.22 | 2,355,000 | — | — |
| 1992-09-30 | $10.88 | $20.14 | 2,114,100 | — | — |
| 1992-09-29 | $10.71 | $19.65 | 2,473,800 | — | — |
| 1992-09-28 | $10.67 | $19.57 | 3,745,800 | — | — |
| 1992-09-25 | $10.46 | $19.19 | 3,804,000 | — | — |
| 1992-09-24 | $10.25 | $18.81 | 2,501,700 | — | — |
| 1992-09-23 | $10.25 | $18.81 | 3,431,400 | — | — |
| 1992-09-22 | $10.08 | $18.50 | 3,981,300 | — | — |
| 1992-09-21 | $10.25 | $18.81 | 4,668,900 | — | — |
| 1992-09-18 | $10.33 | $18.96 | 4,375,800 | — | — |
| 1992-09-17 | $10.38 | $19.04 | 2,334,600 | — | — |
| 1992-09-16 | $10.46 | $19.19 | 3,037,800 | — | — |
| 1992-09-15 | $10.50 | $19.27 | 3,971,100 | — | — |
| 1992-09-14 | $10.75 | $19.73 | 7,691,400 | — | — |
| 1992-09-11 | $10.25 | $18.81 | 4,414,500 | — | — |
| 1992-09-10 | $10.46 | $19.19 | 9,955,800 | — | — |
| 1992-09-09 | $10.33 | $18.96 | 6,751,800 | — | — |
| 1992-09-08 | $10.50 | $19.27 | 3,765,600 | — | — |
| 1992-09-04 | $11.08 | $20.34 | 1,717,200 | — | — |
| 1992-09-03 | $10.92 | $20.03 | 1,891,200 | — | — |
| 1992-09-02 | $11.21 | $20.57 | 1,665,000 | — | — |
| 1992-09-01 | $11.08 | $20.34 | 2,722,800 | — | — |
| 1992-08-31 | $10.83 | $19.88 | 2,010,600 | — | — |
| 1992-08-28 | $10.96 | $20.11 | 1,496,400 | — | — |
| 1992-08-27 | $10.92 | $20.03 | 3,351,900 | — | — |
| 1992-08-26 | $10.67 | $19.57 | 2,692,800 | — | — |
| 1992-08-25 | $10.50 | $19.27 | 5,002,200 | — | — |
| 1992-08-24 | $10.71 | $19.65 | 3,476,100 | — | — |
| 1992-08-21 | $11.08 | $20.34 | 3,111,600 | — | — |
| 1992-08-20 | $11.21 | $20.57 | 5,583,900 | — | — |
| 1992-08-19 | $10.92 | $20.03 | 6,402,900 | — | — |
| 1992-08-18 | $11.38 | $20.87 | 1,378,200 | — | — |
| 1992-08-17 | $11.46 | $21.03 | 1,021,200 | — | — |
| 1992-08-14 | $11.54 | $21.18 | 2,456,100 | — | — |
| 1992-08-13 | $11.25 | $20.64 | 1,638,000 | — | — |
| 1992-08-12 | $11.21 | $20.57 | 1,489,800 | — | — |
| 1992-08-11 | $11.21 | $20.57 | 2,528,100 | — | — |
| 1992-08-10 | $10.88 | $19.96 | 3,586,800 | — | — |
| 1992-08-07 | $11.13 | $20.42 | 2,529,600 | — | — |
| 1992-08-06 | $11.21 | $20.57 | 1,944,000 | — | — |
| 1992-08-05 | $11.17 | $20.49 | 2,835,600 | — | — |
| 1992-08-04 | $11.46 | $21.03 | 2,272,200 | — | — |
| 1992-08-03 | $11.54 | $21.18 | 1,568,100 | — | — |
| 1992-07-31 | $11.63 | $21.33 | 1,480,800 | — | — |
| 1992-07-30 | $11.54 | $21.18 | 2,259,000 | — | — |
| 1992-07-29 | $11.50 | $21.10 | 4,269,900 | — | — |
| 1992-07-28 | $11.58 | $21.26 | 2,435,700 | — | — |
| 1992-07-27 | $11.42 | $20.95 | 2,184,900 | — | — |
| 1992-07-24 | $11.38 | $20.87 | 5,454,900 | — | — |
| 1992-07-23 | $11.33 | $20.80 | 7,715,700 | — | — |
| 1992-07-22 | $11.63 | $21.33 | 5,917,200 | — | — |
| 1992-07-21 | $12.00 | $22.02 | 8,049,900 | — | — |
| 1992-07-20 | $12.29 | $22.56 | 3,087,300 | — | — |
| 1992-07-17 | $11.96 | $21.94 | 4,506,300 | — | — |
| 1992-07-16 | $11.88 | $21.79 | 5,541,900 | — | — |
| 1992-07-15 | $12.29 | $22.56 | 3,112,200 | — | — |
| 1992-07-14 | $12.63 | $23.17 | 2,701,200 | — | — |
| 1992-07-13 | $12.58 | $23.09 | 3,168,600 | — | — |
| 1992-07-10 | $12.96 | $23.78 | 4,108,200 | — | — |
| 1992-07-09 | $12.75 | $23.40 | 2,580,900 | — | — |
| 1992-07-08 | $12.50 | $22.94 | 2,555,100 | — | — |
| 1992-07-07 | $12.54 | $23.02 | 2,243,100 | — | — |
| 1992-07-06 | $12.63 | $23.17 | 2,117,700 | — | — |
| 1992-07-02 | $12.96 | $23.78 | 5,421,000 | — | — |
| 1992-07-01 | $12.63 | $23.17 | 3,799,800 | — | — |
| 1992-06-30 | $12.38 | $22.71 | 2,640,900 | — | — |
| 1992-06-29 | $12.29 | $22.56 | 2,130,600 | — | — |
| 1992-06-26 | $12.38 | $22.53 | 3,516,300 | — | — |
| 1992-06-25 | $12.08 | $21.99 | 3,827,100 | — | — |
| 1992-06-24 | $11.88 | $21.62 | 2,107,500 | — | — |
| 1992-06-23 | $11.92 | $21.69 | 3,344,100 | — | — |
| 1992-06-22 | $11.79 | $21.46 | 2,687,400 | — | — |
| 1992-06-19 | $11.92 | $21.69 | 2,371,200 | — | — |
| 1992-06-18 | $11.79 | $21.46 | 3,440,400 | — | — |
| 1992-06-17 | $11.63 | $21.16 | 3,775,200 | — | — |
| 1992-06-16 | $12.29 | $22.37 | 2,126,400 | — | — |
| 1992-06-15 | $12.42 | $22.60 | 1,567,500 | — | — |
| 1992-06-12 | $12.50 | $22.75 | 2,205,000 | — | — |
| 1992-06-11 | $12.63 | $22.98 | 3,517,800 | — | — |
| 1992-06-10 | $12.71 | $23.13 | 2,978,700 | — | — |
| 1992-06-09 | $12.63 | $22.98 | 2,250,900 | — | — |
| 1992-06-08 | $12.67 | $23.06 | 1,724,400 | — | — |
| 1992-06-05 | $12.63 | $22.98 | 2,965,500 | — | — |
| 1992-06-04 | $12.67 | $23.06 | 3,156,300 | — | — |
| 1992-06-03 | $12.58 | $22.90 | 2,423,400 | — | — |
| 1992-06-02 | $12.46 | $22.68 | 2,858,400 | — | — |
| 1992-06-01 | $12.33 | $22.45 | 1,858,200 | — | — |
| 1992-05-29 | $12.17 | $22.15 | 3,016,500 | — | — |
| 1992-05-28 | $11.96 | $21.77 | 2,670,900 | — | — |
| 1992-05-27 | $12.00 | $21.84 | 1,139,400 | — | — |
| 1992-05-26 | $12.00 | $21.84 | 2,947,200 | — | — |
| 1992-05-22 | $12.42 | $22.60 | 1,571,400 | — | — |
| 1992-05-21 | $12.42 | $22.60 | 2,073,600 | — | — |
| 1992-05-20 | $12.54 | $22.83 | 2,037,000 | — | — |
| 1992-05-19 | $12.58 | $22.90 | 3,066,600 | — | — |
| 1992-05-18 | $12.54 | $22.83 | 2,754,300 | — | — |
| 1992-05-15 | $12.50 | $22.75 | 4,722,300 | — | — |
| 1992-05-14 | $12.67 | $23.06 | 2,055,900 | — | — |
| 1992-05-13 | $12.88 | $23.44 | 3,651,000 | — | — |
| 1992-05-12 | $12.63 | $22.98 | 2,541,000 | — | — |
| 1992-05-11 | $12.58 | $22.90 | 2,514,300 | — | — |
| 1992-05-08 | $12.46 | $22.68 | 2,727,600 | — | — |
| 1992-05-07 | $12.67 | $23.06 | 2,880,900 | — | — |
| 1992-05-06 | $12.83 | $23.36 | 5,727,000 | — | — |
| 1992-05-05 | $12.58 | $22.90 | 4,124,100 | — | — |
| 1992-05-04 | $12.42 | $22.60 | 3,795,300 | — | — |
| 1992-05-01 | $11.92 | $21.69 | 3,054,600 | — | — |
| 1992-04-30 | $11.71 | $21.31 | 1,532,700 | — | — |
| 1992-04-29 | $11.83 | $21.54 | 1,939,200 | — | — |
| 1992-04-28 | $11.88 | $21.62 | 2,805,000 | — | — |
| 1992-04-27 | $12.00 | $21.84 | 3,852,000 | — | — |
| 1992-04-24 | $11.92 | $21.69 | 4,398,900 | — | — |
| 1992-04-23 | $12.17 | $22.15 | 4,552,200 | — | — |
| 1992-04-22 | $12.00 | $21.84 | 9,824,100 | — | — |
| 1992-04-21 | $11.58 | $21.08 | 6,610,500 | — | — |
| 1992-04-20 | $11.29 | $20.55 | 3,353,100 | — | — |
| 1992-04-16 | $11.42 | $20.78 | 2,577,000 | — | — |
| 1992-04-15 | $11.33 | $20.63 | 4,042,200 | — | — |
| 1992-04-14 | $11.38 | $20.71 | 5,577,600 | — | — |
| 1992-04-13 | $10.58 | $19.26 | 2,172,300 | — | — |
| 1992-04-10 | $10.58 | $19.26 | 4,257,600 | — | — |
| 1992-04-09 | $10.17 | $18.51 | 5,779,800 | — | — |
| 1992-04-08 | $9.83 | $17.90 | 8,994,300 | — | — |
| 1992-04-07 | $10.21 | $18.58 | 2,465,700 | — | — |
| 1992-04-06 | $10.71 | $19.49 | 2,305,500 | — | — |
| 1992-04-03 | $10.33 | $18.81 | 3,590,400 | — | — |
| 1992-04-02 | $10.50 | $19.11 | 3,229,200 | — | — |
| 1992-04-01 | $10.88 | $19.80 | 3,078,000 | — | — |
| 1992-03-31 | $10.92 | $19.87 | 3,634,200 | — | — |
| 1992-03-30 | $11.13 | $20.07 | 3,924,300 | — | — |
| 1992-03-27 | $11.54 | $20.82 | 4,706,100 | — | — |
| 1992-03-26 | $11.67 | $21.05 | 2,518,800 | — | — |
| 1992-03-25 | $11.46 | $20.67 | 1,988,700 | — | — |
| 1992-03-24 | $11.46 | $20.67 | 2,148,900 | — | — |
| 1992-03-23 | $11.58 | $20.90 | 3,755,700 | — | — |
| 1992-03-20 | $11.79 | $21.27 | 6,438,600 | — | — |
| 1992-03-19 | $11.54 | $20.82 | 3,318,600 | — | — |
| 1992-03-18 | $11.21 | $20.22 | 2,616,000 | — | — |
| 1992-03-17 | $11.13 | $20.07 | 2,604,900 | — | — |
| 1992-03-16 | $10.75 | $19.39 | 2,480,700 | — | — |
| 1992-03-13 | $10.71 | $19.32 | 3,009,000 | — | — |
| 1992-03-12 | $10.50 | $18.94 | 2,904,900 | — | — |
| 1992-03-11 | $10.67 | $19.24 | 2,337,300 | — | — |
| 1992-03-10 | $10.79 | $19.47 | 3,104,700 | — | — |
| 1992-03-09 | $10.88 | $19.62 | 2,289,000 | — | — |
| 1992-03-06 | $10.38 | $18.72 | 4,411,200 | — | — |
| 1992-03-05 | $10.50 | $18.94 | 6,107,400 | — | — |
| 1992-03-04 | $10.88 | $19.62 | 3,682,200 | — | — |
| 1992-03-03 | $11.08 | $19.99 | 2,363,100 | — | — |
| 1992-03-02 | $11.08 | $19.99 | 4,319,400 | — | — |
| 1992-02-28 | $11.21 | $20.22 | 2,998,200 | — | — |
| 1992-02-27 | $11.25 | $20.29 | 3,431,700 | — | — |
| 1992-02-26 | $11.04 | $19.92 | 4,650,900 | — | — |
| 1992-02-25 | $11.00 | $19.84 | 4,043,400 | — | — |
| 1992-02-24 | $11.29 | $20.37 | 4,579,500 | — | — |
| 1992-02-21 | $11.17 | $20.14 | 5,331,300 | — | — |
| 1992-02-20 | $10.83 | $19.54 | 3,012,300 | — | — |
| 1992-02-19 | $10.54 | $19.02 | 4,288,200 | — | — |
| 1992-02-18 | $10.75 | $19.39 | 4,693,200 | — | — |
| 1992-02-14 | $10.79 | $19.47 | 3,196,500 | — | — |
| 1992-02-13 | $10.83 | $19.54 | 4,781,100 | — | — |
| 1992-02-12 | $10.88 | $19.62 | 5,765,400 | — | — |
| 1992-02-11 | $10.54 | $19.02 | 9,260,400 | — | — |
| 1992-02-10 | $10.71 | $19.32 | 7,356,300 | — | — |
| 1992-02-07 | $10.25 | $18.49 | 5,868,000 | — | — |
| 1992-02-06 | $10.17 | $18.34 | 5,051,700 | — | — |
| 1992-02-05 | $9.88 | $17.81 | 5,142,900 | — | — |
| 1992-02-04 | $9.67 | $17.44 | 5,485,200 | — | — |
| 1992-02-03 | $9.42 | $16.99 | 2,772,300 | — | — |
| 1992-01-31 | $9.33 | $16.84 | 3,478,800 | — | — |
| 1992-01-30 | $9.42 | $16.99 | 2,984,700 | — | — |
| 1992-01-29 | $9.21 | $16.61 | 7,375,500 | — | — |
| 1992-01-28 | $9.58 | $17.29 | 5,907,600 | — | — |
| 1992-01-27 | $9.54 | $17.21 | 7,053,300 | — | — |
| 1992-01-24 | $9.42 | $16.99 | 8,689,200 | — | — |
| 1992-01-23 | $9.25 | $16.69 | 11,320,800 | — | — |
| 1992-01-22 | $9.21 | $16.61 | 32,742,000 | — | — |
| 1992-01-21 | $9.29 | $16.76 | 4,138,800 | — | — |
| 1992-01-20 | $9.33 | $16.84 | 2,588,400 | — | — |
| 1992-01-17 | $9.54 | $17.21 | 3,268,200 | — | — |
| 1992-01-16 | $9.92 | $17.89 | 5,595,000 | — | — |
| 1992-01-15 | $10.04 | $18.11 | 8,030,700 | — | — |
| 1992-01-14 | $9.46 | $17.06 | 3,663,600 | — | — |
| 1992-01-13 | $9.00 | $16.24 | 3,025,500 | — | — |
| 1992-01-10 | $9.00 | $16.24 | 9,599,400 | — | — |
| 1992-01-09 | $9.17 | $16.54 | 6,048,300 | — | — |
| 1992-01-08 | $8.75 | $15.78 | 4,961,700 | — | — |
| 1992-01-07 | $8.38 | $15.11 | 3,713,400 | — | — |
| 1992-01-06 | $8.25 | $14.88 | 3,015,900 | — | — |
| 1992-01-03 | $7.96 | $14.36 | 4,539,900 | — | — |
| 1992-01-02 | $7.79 | $14.06 | 4,324,800 | — | — |