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 | $10.47 | $22.70 | 3,716,400 | — | — |
| 1992-12-30 | $10.69 | $23.18 | 3,839,600 | — | — |
| 1992-12-29 | $10.75 | $23.31 | 5,940,000 | — | — |
| 1992-12-28 | $10.88 | $23.58 | 2,787,200 | — | — |
| 1992-12-24 | $10.88 | $23.58 | 1,766,400 | — | — |
| 1992-12-23 | $10.91 | $23.65 | 4,088,800 | — | — |
| 1992-12-22 | $10.91 | $23.65 | 4,357,200 | — | — |
| 1992-12-21 | $10.88 | $23.58 | 5,383,600 | — | — |
| 1992-12-18 | $10.94 | $23.72 | 21,651,200 | — | — |
| 1992-12-17 | $10.38 | $22.50 | 5,662,800 | — | — |
| 1992-12-16 | $10.16 | $22.02 | 5,788,800 | — | — |
| 1992-12-15 | $10.16 | $22.02 | 8,208,000 | — | — |
| 1992-12-14 | $9.88 | $21.41 | 5,935,200 | — | — |
| 1992-12-11 | $9.97 | $21.62 | 3,222,400 | — | — |
| 1992-12-10 | $9.94 | $21.55 | 4,171,600 | — | — |
| 1992-12-09 | $9.97 | $21.62 | 4,108,400 | — | — |
| 1992-12-08 | $10.03 | $21.75 | 5,963,600 | — | — |
| 1992-12-07 | $10.00 | $21.69 | 4,974,000 | — | — |
| 1992-12-04 | $9.91 | $21.48 | 4,904,400 | — | — |
| 1992-12-03 | $9.88 | $21.41 | 6,240,800 | — | — |
| 1992-12-02 | $9.88 | $21.41 | 8,476,800 | — | — |
| 1992-12-01 | $9.91 | $21.48 | 8,078,000 | — | — |
| 1992-11-30 | $9.94 | $21.55 | 6,829,200 | — | — |
| 1992-11-27 | $10.09 | $21.89 | 2,527,200 | — | — |
| 1992-11-25 | $10.16 | $22.02 | 3,517,200 | — | — |
| 1992-11-24 | $10.13 | $21.96 | 6,152,800 | — | — |
| 1992-11-23 | $10.19 | $22.02 | 3,779,200 | — | — |
| 1992-11-20 | $10.22 | $22.08 | 10,044,400 | — | — |
| 1992-11-19 | $10.19 | $22.02 | 4,380,800 | — | — |
| 1992-11-18 | $10.19 | $22.02 | 5,709,200 | — | — |
| 1992-11-17 | $10.19 | $22.02 | 3,855,200 | — | — |
| 1992-11-16 | $10.22 | $22.08 | 2,804,800 | — | — |
| 1992-11-13 | $10.38 | $22.42 | 4,553,600 | — | — |
| 1992-11-12 | $10.25 | $22.15 | 4,110,400 | — | — |
| 1992-11-11 | $10.47 | $22.62 | 4,757,200 | — | — |
| 1992-11-10 | $10.22 | $22.08 | 3,778,000 | — | — |
| 1992-11-09 | $10.28 | $22.22 | 4,367,200 | — | — |
| 1992-11-06 | $10.22 | $22.08 | 4,127,200 | — | — |
| 1992-11-05 | $10.22 | $22.08 | 3,420,800 | — | — |
| 1992-11-04 | $10.06 | $21.75 | 3,514,400 | — | — |
| 1992-11-03 | $10.19 | $22.02 | 4,812,400 | — | — |
| 1992-11-02 | $10.38 | $22.42 | 4,886,400 | — | — |
| 1992-10-30 | $10.16 | $21.95 | 4,192,000 | — | — |
| 1992-10-29 | $10.38 | $22.42 | 3,564,800 | — | — |
| 1992-10-28 | $10.34 | $22.35 | 4,528,000 | — | — |
| 1992-10-27 | $10.34 | $22.35 | 5,722,000 | — | — |
| 1992-10-26 | $10.19 | $22.02 | 5,287,600 | — | — |
| 1992-10-23 | $10.00 | $21.61 | 5,762,000 | — | — |
| 1992-10-22 | $10.13 | $21.88 | 4,636,800 | — | — |
| 1992-10-21 | $10.13 | $21.88 | 7,141,600 | — | — |
| 1992-10-20 | $10.19 | $22.02 | 11,336,000 | — | — |
| 1992-10-19 | $10.28 | $22.22 | 7,592,000 | — | — |
| 1992-10-16 | $10.09 | $21.81 | 8,850,800 | — | — |
| 1992-10-15 | $9.81 | $21.21 | 8,709,200 | — | — |
| 1992-10-14 | $9.63 | $20.80 | 8,840,400 | — | — |
| 1992-10-13 | $9.47 | $20.46 | 7,318,400 | — | — |
| 1992-10-12 | $9.22 | $19.92 | 6,099,600 | — | — |
| 1992-10-09 | $9.25 | $19.99 | 9,359,600 | — | — |
| 1992-10-08 | $9.41 | $20.33 | 10,790,000 | — | — |
| 1992-10-07 | $9.38 | $20.26 | 11,218,800 | — | — |
| 1992-10-06 | $9.69 | $20.94 | 5,376,000 | — | — |
| 1992-10-05 | $9.84 | $21.27 | 13,808,400 | — | — |
| 1992-10-02 | $9.81 | $21.21 | 7,023,200 | — | — |
| 1992-10-01 | $10.00 | $21.61 | 10,548,400 | — | — |
| 1992-09-30 | $10.13 | $21.88 | 5,256,000 | — | — |
| 1992-09-29 | $10.19 | $22.02 | 4,642,000 | — | — |
| 1992-09-28 | $10.31 | $22.29 | 5,755,200 | — | — |
| 1992-09-25 | $10.28 | $22.22 | 6,002,800 | — | — |
| 1992-09-24 | $10.34 | $22.35 | 7,568,000 | — | — |
| 1992-09-23 | $10.19 | $22.02 | 18,865,600 | — | — |
| 1992-09-22 | $10.56 | $22.83 | 13,536,000 | — | — |
| 1992-09-21 | $11.19 | $24.18 | 3,053,200 | — | — |
| 1992-09-18 | $11.25 | $24.31 | 9,993,600 | — | — |
| 1992-09-17 | $11.16 | $24.11 | 3,363,200 | — | — |
| 1992-09-16 | $11.19 | $24.18 | 5,621,600 | — | — |
| 1992-09-15 | $11.06 | $23.91 | 4,585,200 | — | — |
| 1992-09-14 | $11.09 | $23.97 | 5,069,600 | — | — |
| 1992-09-11 | $11.06 | $23.91 | 3,801,200 | — | — |
| 1992-09-10 | $11.03 | $23.84 | 5,715,200 | — | — |
| 1992-09-09 | $11.03 | $23.84 | 5,597,600 | — | — |
| 1992-09-08 | $10.91 | $23.49 | 3,127,200 | — | — |
| 1992-09-04 | $10.91 | $23.49 | 2,826,800 | — | — |
| 1992-09-03 | $10.91 | $23.49 | 3,790,800 | — | — |
| 1992-09-02 | $10.91 | $23.49 | 3,947,200 | — | — |
| 1992-09-01 | $10.94 | $23.56 | 3,492,400 | — | — |
| 1992-08-31 | $10.75 | $23.16 | 3,156,400 | — | — |
| 1992-08-28 | $10.84 | $23.36 | 2,359,200 | — | — |
| 1992-08-27 | $10.72 | $23.09 | 3,587,200 | — | — |
| 1992-08-26 | $10.69 | $23.02 | 2,546,400 | — | — |
| 1992-08-25 | $10.66 | $22.96 | 4,332,800 | — | — |
| 1992-08-24 | $10.66 | $22.96 | 4,204,400 | — | — |
| 1992-08-21 | $10.69 | $23.02 | 7,987,600 | — | — |
| 1992-08-20 | $10.91 | $23.49 | 3,366,000 | — | — |
| 1992-08-19 | $10.78 | $23.22 | 2,800,000 | — | — |
| 1992-08-18 | $10.88 | $23.43 | 3,448,800 | — | — |
| 1992-08-17 | $10.84 | $23.36 | 3,140,800 | — | — |
| 1992-08-14 | $10.84 | $23.36 | 3,529,600 | — | — |
| 1992-08-13 | $10.81 | $23.29 | 4,018,400 | — | — |
| 1992-08-12 | $10.75 | $23.16 | 2,642,000 | — | — |
| 1992-08-11 | $10.72 | $23.09 | 3,771,600 | — | — |
| 1992-08-10 | $10.78 | $23.22 | 2,618,400 | — | — |
| 1992-08-07 | $10.66 | $22.96 | 5,808,000 | — | — |
| 1992-08-06 | $10.63 | $22.89 | 2,938,000 | — | — |
| 1992-08-05 | $10.63 | $22.89 | 3,182,800 | — | — |
| 1992-08-04 | $10.66 | $22.96 | 3,861,600 | — | — |
| 1992-08-03 | $10.75 | $23.16 | 5,848,400 | — | — |
| 1992-07-31 | $10.47 | $22.55 | 3,997,200 | — | — |
| 1992-07-30 | $10.38 | $22.35 | 6,687,200 | — | — |
| 1992-07-29 | $10.47 | $22.55 | 5,964,800 | — | — |
| 1992-07-28 | $10.25 | $22.08 | 4,565,200 | — | — |
| 1992-07-27 | $10.09 | $21.74 | 3,038,000 | — | — |
| 1992-07-24 | $10.13 | $21.81 | 2,548,400 | — | — |
| 1992-07-23 | $10.16 | $21.88 | 4,091,600 | — | — |
| 1992-07-22 | $10.16 | $21.88 | 5,290,400 | — | — |
| 1992-07-21 | $10.34 | $22.28 | 4,220,400 | — | — |
| 1992-07-20 | $10.25 | $22.08 | 6,200,800 | — | — |
| 1992-07-17 | $10.22 | $22.01 | 8,518,800 | — | — |
| 1992-07-16 | $10.13 | $21.81 | 8,704,800 | — | — |
| 1992-07-15 | $10.13 | $21.81 | 11,973,200 | — | — |
| 1992-07-14 | $10.38 | $22.35 | 7,342,000 | — | — |
| 1992-07-13 | $10.53 | $22.69 | 3,673,200 | — | — |
| 1992-07-10 | $10.66 | $22.96 | 4,772,000 | — | — |
| 1992-07-09 | $10.78 | $23.22 | 8,372,000 | — | — |
| 1992-07-08 | $10.63 | $22.89 | 4,862,000 | — | — |
| 1992-07-07 | $10.50 | $22.62 | 4,671,600 | — | — |
| 1992-07-06 | $10.63 | $22.89 | 6,894,800 | — | — |
| 1992-07-02 | $10.47 | $22.55 | 8,150,000 | — | — |
| 1992-07-01 | $10.31 | $22.21 | 8,560,400 | — | — |
| 1992-06-30 | $10.00 | $21.54 | 3,972,000 | — | — |
| 1992-06-29 | $10.09 | $21.74 | 4,936,000 | — | — |
| 1992-06-26 | $9.94 | $21.41 | 4,201,200 | — | — |
| 1992-06-25 | $10.09 | $21.74 | 3,696,000 | — | — |
| 1992-06-24 | $9.97 | $21.47 | 4,128,000 | — | — |
| 1992-06-23 | $10.03 | $21.61 | 5,327,200 | — | — |
| 1992-06-22 | $10.06 | $21.68 | 581,600 | — | — |
| 1992-06-19 | $10.09 | $21.74 | 14,308,000 | — | — |
| 1992-06-18 | $9.91 | $21.34 | 12,634,000 | — | — |
| 1992-06-17 | $9.84 | $21.21 | 17,241,200 | — | — |
| 1992-06-16 | $10.19 | $21.95 | 9,550,800 | — | — |
| 1992-06-15 | $10.50 | $22.62 | 6,991,600 | — | — |
| 1992-06-12 | $10.56 | $22.75 | 6,833,200 | — | — |
| 1992-06-11 | $10.69 | $23.02 | 5,511,600 | — | — |
| 1992-06-10 | $10.66 | $22.96 | 4,842,000 | — | — |
| 1992-06-09 | $10.78 | $23.22 | 4,434,000 | — | — |
| 1992-06-08 | $10.91 | $23.42 | 4,330,000 | — | — |
| 1992-06-05 | $10.97 | $23.55 | 6,161,600 | — | — |
| 1992-06-04 | $10.69 | $22.95 | 10,068,800 | — | — |
| 1992-06-03 | $11.00 | $23.62 | 4,259,200 | — | — |
| 1992-06-02 | $11.06 | $23.75 | 5,227,600 | — | — |
| 1992-06-01 | $11.19 | $24.02 | 6,213,200 | — | — |
| 1992-05-29 | $11.00 | $23.62 | 5,310,800 | — | — |
| 1992-05-28 | $11.13 | $23.89 | 4,652,400 | — | — |
| 1992-05-27 | $11.03 | $23.69 | 6,306,800 | — | — |
| 1992-05-26 | $10.84 | $23.28 | 7,412,000 | — | — |
| 1992-05-22 | $11.06 | $23.75 | 3,148,000 | — | — |
| 1992-05-21 | $11.09 | $23.82 | 5,401,200 | — | — |
| 1992-05-20 | $11.13 | $23.89 | 6,520,400 | — | — |
| 1992-05-19 | $11.28 | $24.22 | 8,549,600 | — | — |
| 1992-05-18 | $11.06 | $23.75 | 5,677,600 | — | — |
| 1992-05-15 | $10.84 | $23.28 | 11,466,000 | — | — |
| 1992-05-14 | $10.78 | $23.15 | 9,318,800 | — | — |
| 1992-05-13 | $10.94 | $23.49 | 12,088,800 | — | — |
| 1992-05-12 | $10.72 | $23.02 | 7,776,400 | — | — |
| 1992-05-11 | $10.67 | $22.92 | 7,666,400 | — | — |
| 1992-05-08 | $10.56 | $22.68 | 5,790,400 | — | — |
| 1992-05-07 | $10.42 | $22.38 | 4,366,400 | — | — |
| 1992-05-06 | $10.33 | $22.18 | 4,621,600 | — | — |
| 1992-05-05 | $10.34 | $22.21 | 6,573,600 | — | — |
| 1992-05-04 | $10.44 | $22.41 | 7,102,400 | — | — |
| 1992-05-01 | $10.36 | $22.24 | 6,888,000 | — | — |
| 1992-04-30 | $10.38 | $22.28 | 8,743,200 | — | — |
| 1992-04-29 | $10.20 | $21.91 | 6,432,800 | — | — |
| 1992-04-28 | $10.05 | $21.57 | 6,930,400 | — | — |
| 1992-04-27 | $10.05 | $21.57 | 5,955,200 | — | — |
| 1992-04-24 | $10.13 | $21.74 | 5,064,000 | — | — |
| 1992-04-23 | $10.30 | $22.11 | 6,593,600 | — | — |
| 1992-04-22 | $10.16 | $21.81 | 5,633,600 | — | — |
| 1992-04-21 | $10.16 | $21.81 | 8,170,400 | — | — |
| 1992-04-20 | $10.17 | $21.84 | 10,166,400 | — | — |
| 1992-04-16 | $10.39 | $22.31 | 11,262,400 | — | — |
| 1992-04-15 | $10.42 | $22.38 | 7,294,400 | — | — |
| 1992-04-14 | $10.25 | $22.01 | 6,371,200 | — | — |
| 1992-04-13 | $10.23 | $21.98 | 5,295,200 | — | — |
| 1992-04-10 | $10.30 | $22.11 | 6,074,400 | — | — |
| 1992-04-09 | $10.16 | $21.81 | 9,497,600 | — | — |
| 1992-04-08 | $10.00 | $21.47 | 10,428,800 | — | — |
| 1992-04-07 | $10.11 | $21.71 | 5,520,800 | — | — |
| 1992-04-06 | $10.42 | $22.38 | 6,860,000 | — | — |
| 1992-04-03 | $10.38 | $22.28 | 7,824,000 | — | — |
| 1992-04-02 | $10.11 | $21.71 | 7,392,000 | — | — |
| 1992-04-01 | $10.25 | $22.01 | 7,190,400 | — | — |
| 1992-03-31 | $10.22 | $21.94 | 6,117,600 | — | — |
| 1992-03-30 | $10.27 | $22.04 | 4,933,600 | — | — |
| 1992-03-27 | $10.34 | $22.21 | 7,035,200 | — | — |
| 1992-03-26 | $10.31 | $22.14 | 4,729,600 | — | — |
| 1992-03-25 | $10.28 | $22.08 | 4,547,200 | — | — |
| 1992-03-24 | $10.19 | $21.88 | 4,421,600 | — | — |
| 1992-03-23 | $10.22 | $21.94 | 4,636,000 | — | — |
| 1992-03-20 | $10.13 | $21.74 | 12,390,400 | — | — |
| 1992-03-19 | $10.08 | $21.64 | 7,393,600 | — | — |
| 1992-03-18 | $10.17 | $21.84 | 5,022,400 | — | — |
| 1992-03-17 | $10.30 | $22.11 | 5,261,600 | — | — |
| 1992-03-16 | $10.22 | $21.94 | 4,744,800 | — | — |
| 1992-03-13 | $10.17 | $21.84 | 5,007,200 | — | — |
| 1992-03-12 | $10.14 | $21.77 | 7,833,600 | — | — |
| 1992-03-11 | $10.11 | $21.71 | 8,258,400 | — | — |
| 1992-03-10 | $10.16 | $21.81 | 6,896,800 | — | — |
| 1992-03-09 | $10.02 | $21.51 | 5,384,800 | — | — |
| 1992-03-06 | $9.86 | $21.10 | 7,290,400 | — | — |
| 1992-03-05 | $10.05 | $21.50 | 6,616,800 | — | — |
| 1992-03-04 | $10.06 | $21.53 | 6,328,000 | — | — |
| 1992-03-03 | $10.19 | $21.80 | 7,059,200 | — | — |
| 1992-03-02 | $10.17 | $21.76 | 7,392,800 | — | — |
| 1992-02-28 | $10.22 | $21.86 | 6,268,800 | — | — |
| 1992-02-27 | $10.20 | $21.83 | 7,948,800 | — | — |
| 1992-02-26 | $10.25 | $21.93 | 12,094,400 | — | — |
| 1992-02-25 | $9.95 | $21.30 | 6,710,400 | — | — |
| 1992-02-24 | $9.94 | $21.26 | 6,914,400 | — | — |
| 1992-02-21 | $9.89 | $21.16 | 10,445,600 | — | — |
| 1992-02-20 | $9.89 | $21.16 | 8,597,600 | — | — |
| 1992-02-19 | $9.63 | $20.59 | 7,134,400 | — | — |
| 1992-02-18 | $9.48 | $20.29 | 8,317,600 | — | — |
| 1992-02-14 | $9.63 | $20.59 | 5,382,400 | — | — |
| 1992-02-13 | $9.69 | $20.73 | 7,588,000 | — | — |
| 1992-02-12 | $9.81 | $21.00 | 7,458,400 | — | — |
| 1992-02-11 | $9.72 | $20.79 | 5,952,000 | — | — |
| 1992-02-10 | $9.84 | $21.06 | 4,960,000 | — | — |
| 1992-02-07 | $9.77 | $20.89 | 7,205,600 | — | — |
| 1992-02-06 | $9.83 | $21.03 | 6,037,600 | — | — |
| 1992-02-05 | $9.77 | $20.89 | 8,784,800 | — | — |
| 1992-02-04 | $9.88 | $21.13 | 9,514,400 | — | — |
| 1992-02-03 | $9.86 | $21.10 | 8,401,600 | — | — |
| 1992-01-31 | $9.69 | $20.73 | 14,565,600 | — | — |
| 1992-01-30 | $9.64 | $20.63 | 20,052,800 | — | — |
| 1992-01-29 | $8.94 | $19.12 | 9,663,200 | — | — |
| 1992-01-28 | $9.17 | $19.62 | 7,054,400 | — | — |
| 1992-01-27 | $9.23 | $19.76 | 5,784,000 | — | — |
| 1992-01-24 | $9.36 | $20.03 | 8,289,600 | — | — |
| 1992-01-23 | $9.31 | $19.93 | 9,172,000 | — | — |
| 1992-01-22 | $9.36 | $20.03 | 9,313,600 | — | — |
| 1992-01-21 | $9.17 | $19.62 | 10,336,800 | — | — |
| 1992-01-20 | $9.08 | $19.42 | 11,082,400 | — | — |
| 1992-01-17 | $9.27 | $19.83 | 18,062,400 | — | — |
| 1992-01-16 | $9.25 | $19.79 | 17,836,800 | — | — |
| 1992-01-15 | $9.63 | $20.59 | 10,460,000 | — | — |
| 1992-01-14 | $9.97 | $21.33 | 7,460,800 | — | — |
| 1992-01-13 | $9.86 | $21.10 | 5,785,600 | — | — |
| 1992-01-10 | $9.91 | $21.20 | 7,660,800 | — | — |
| 1992-01-09 | $10.00 | $21.40 | 9,599,200 | — | — |
| 1992-01-08 | $10.09 | $21.60 | 9,102,400 | — | — |
| 1992-01-07 | $10.28 | $22.00 | 7,460,000 | — | — |
| 1992-01-06 | $10.38 | $22.20 | 11,944,000 | — | — |
| 1992-01-03 | $10.41 | $22.27 | 10,770,400 | — | — |
| 1992-01-02 | $10.03 | $21.46 | 7,871,200 | — | — |