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 | $10.01 | $10.73 | 345,600 | — | — |
| 1992-12-30 | $10.03 | $10.75 | 339,600 | — | — |
| 1992-12-29 | $10.08 | $10.81 | 1,023,600 | — | — |
| 1992-12-28 | $10.00 | $10.72 | 619,200 | — | — |
| 1992-12-24 | $9.99 | $10.71 | 75,600 | — | — |
| 1992-12-23 | $10.02 | $10.74 | 660,000 | — | — |
| 1992-12-22 | $10.08 | $10.81 | 1,021,200 | — | — |
| 1992-12-21 | $9.98 | $10.69 | 616,800 | — | — |
| 1992-12-18 | $9.99 | $10.71 | 970,800 | — | — |
| 1992-12-17 | $9.92 | $10.63 | 877,200 | — | — |
| 1992-12-16 | $9.92 | $10.63 | 547,200 | — | — |
| 1992-12-15 | $9.98 | $10.69 | 572,400 | — | — |
| 1992-12-14 | $9.97 | $10.68 | 622,800 | — | — |
| 1992-12-11 | $10.00 | $10.72 | 534,000 | — | — |
| 1992-12-10 | $10.01 | $10.73 | 1,310,400 | — | — |
| 1992-12-09 | $9.97 | $10.68 | 1,195,200 | — | — |
| 1992-12-08 | $9.93 | $10.64 | 631,200 | — | — |
| 1992-12-07 | $9.95 | $10.66 | 774,000 | — | — |
| 1992-12-04 | $9.83 | $10.54 | 1,376,400 | — | — |
| 1992-12-03 | $9.81 | $10.52 | 1,299,600 | — | — |
| 1992-12-02 | $9.75 | $10.45 | 1,264,800 | — | — |
| 1992-12-01 | $9.74 | $10.44 | 1,640,400 | — | — |
| 1992-11-30 | $9.73 | $10.43 | 1,093,200 | — | — |
| 1992-11-27 | $9.67 | $10.36 | 421,200 | — | — |
| 1992-11-25 | $9.71 | $10.40 | 655,200 | — | — |
| 1992-11-24 | $9.74 | $10.44 | 594,000 | — | — |
| 1992-11-23 | $9.74 | $10.44 | 555,600 | — | — |
| 1992-11-20 | $9.71 | $10.40 | 996,000 | — | — |
| 1992-11-19 | $9.61 | $10.30 | 1,382,400 | — | — |
| 1992-11-18 | $9.69 | $10.38 | 526,800 | — | — |
| 1992-11-17 | $9.73 | $10.43 | 1,244,400 | — | — |
| 1992-11-16 | $9.82 | $10.53 | 1,040,400 | — | — |
| 1992-11-13 | $9.84 | $10.55 | 766,800 | — | — |
| 1992-11-12 | $9.85 | $10.56 | 946,800 | — | — |
| 1992-11-11 | $9.93 | $10.64 | 1,046,400 | — | — |
| 1992-11-10 | $9.88 | $10.58 | 2,220,000 | — | — |
| 1992-11-09 | $9.78 | $10.48 | 1,095,600 | — | — |
| 1992-11-06 | $9.83 | $10.54 | 1,346,400 | — | — |
| 1992-11-05 | $9.63 | $10.32 | 2,493,600 | — | — |
| 1992-11-04 | $9.32 | $9.99 | 2,271,600 | — | — |
| 1992-11-03 | $9.25 | $9.91 | 2,025,600 | — | — |
| 1992-11-02 | $9.24 | $9.90 | 1,891,200 | — | — |
| 1992-10-30 | $9.34 | $9.99 | 914,400 | — | — |
| 1992-10-29 | $9.44 | $10.09 | 728,400 | — | — |
| 1992-10-28 | $9.33 | $9.98 | 1,383,600 | — | — |
| 1992-10-27 | $9.32 | $9.97 | 2,606,400 | — | — |
| 1992-10-26 | $9.16 | $9.79 | 1,219,200 | — | — |
| 1992-10-23 | $9.08 | $9.71 | 1,491,600 | — | — |
| 1992-10-22 | $9.31 | $9.96 | 883,200 | — | — |
| 1992-10-21 | $9.38 | $10.02 | 1,452,000 | — | — |
| 1992-10-20 | $9.53 | $10.19 | 476,400 | — | — |
| 1992-10-19 | $9.58 | $10.25 | 1,975,200 | — | — |
| 1992-10-16 | $9.43 | $10.08 | 1,317,600 | — | — |
| 1992-10-15 | $9.63 | $10.29 | 1,220,400 | — | — |
| 1992-10-14 | $9.83 | $10.51 | 577,200 | — | — |
| 1992-10-13 | $9.80 | $10.48 | 427,200 | — | — |
| 1992-10-12 | $9.86 | $10.55 | 441,600 | — | — |
| 1992-10-09 | $9.82 | $10.50 | 444,000 | — | — |
| 1992-10-08 | $9.89 | $10.57 | 1,382,400 | — | — |
| 1992-10-07 | $9.88 | $10.56 | 1,018,800 | — | — |
| 1992-10-06 | $9.98 | $10.67 | 741,600 | — | — |
| 1992-10-05 | $10.00 | $10.69 | 918,000 | — | — |
| 1992-10-02 | $10.15 | $10.85 | 394,800 | — | — |
| 1992-10-01 | $10.31 | $11.03 | 1,278,000 | — | — |
| 1992-09-30 | $10.43 | $11.15 | 2,078,400 | — | — |
| 1992-09-29 | $10.27 | $10.98 | 1,800,000 | — | — |
| 1992-09-28 | $10.00 | $10.69 | 756,000 | — | — |
| 1992-09-25 | $10.02 | $10.72 | 2,394,000 | — | — |
| 1992-09-24 | $9.79 | $10.47 | 1,162,800 | — | — |
| 1992-09-23 | $9.50 | $10.16 | 488,400 | — | — |
| 1992-09-22 | $9.56 | $10.23 | 470,400 | — | — |
| 1992-09-21 | $9.58 | $10.25 | 645,600 | — | — |
| 1992-09-18 | $9.58 | $10.25 | 1,896,000 | — | — |
| 1992-09-17 | $9.51 | $10.17 | 756,000 | — | — |
| 1992-09-16 | $9.43 | $10.08 | 433,200 | — | — |
| 1992-09-15 | $9.45 | $10.10 | 704,400 | — | — |
| 1992-09-14 | $9.57 | $10.24 | 436,800 | — | — |
| 1992-09-11 | $9.48 | $10.14 | 816,000 | — | — |
| 1992-09-10 | $9.43 | $10.08 | 1,453,200 | — | — |
| 1992-09-09 | $9.48 | $10.14 | 249,600 | — | — |
| 1992-09-08 | $9.58 | $10.25 | 724,800 | — | — |
| 1992-09-04 | $9.67 | $10.34 | 501,600 | — | — |
| 1992-09-03 | $9.66 | $10.33 | 1,119,600 | — | — |
| 1992-09-02 | $9.64 | $10.30 | 332,400 | — | — |
| 1992-09-01 | $9.60 | $10.27 | 1,509,600 | — | — |
| 1992-08-31 | $9.56 | $10.23 | 460,800 | — | — |
| 1992-08-28 | $9.60 | $10.27 | 585,600 | — | — |
| 1992-08-27 | $9.60 | $10.27 | 670,800 | — | — |
| 1992-08-26 | $9.58 | $10.25 | 862,800 | — | — |
| 1992-08-25 | $9.56 | $10.23 | 639,600 | — | — |
| 1992-08-24 | $9.75 | $10.43 | 164,400 | — | — |
| 1992-08-21 | $9.88 | $10.56 | 560,400 | — | — |
| 1992-08-20 | $9.92 | $10.60 | 628,800 | — | — |
| 1992-08-19 | $9.84 | $10.53 | 343,200 | — | — |
| 1992-08-18 | $9.85 | $10.54 | 484,800 | — | — |
| 1992-08-17 | $9.92 | $10.60 | 704,400 | — | — |
| 1992-08-14 | $9.93 | $10.62 | 870,000 | — | — |
| 1992-08-13 | $9.91 | $10.59 | 1,053,600 | — | — |
| 1992-08-12 | $9.79 | $10.47 | 357,600 | — | — |
| 1992-08-11 | $9.68 | $10.35 | 384,000 | — | — |
| 1992-08-10 | $9.69 | $10.36 | 1,228,800 | — | — |
| 1992-08-07 | $9.71 | $10.38 | 514,800 | — | — |
| 1992-08-06 | $9.70 | $10.37 | 520,800 | — | — |
| 1992-08-05 | $9.79 | $10.47 | 508,800 | — | — |
| 1992-08-04 | $9.81 | $10.49 | 350,400 | — | — |
| 1992-08-03 | $9.82 | $10.50 | 238,800 | — | — |
| 1992-07-31 | $9.84 | $10.50 | 529,200 | — | — |
| 1992-07-30 | $9.79 | $10.45 | 661,200 | — | — |
| 1992-07-29 | $9.80 | $10.46 | 441,600 | — | — |
| 1992-07-28 | $9.78 | $10.44 | 1,586,400 | — | — |
| 1992-07-27 | $9.54 | $10.18 | 488,400 | — | — |
| 1992-07-24 | $9.67 | $10.31 | 508,800 | — | — |
| 1992-07-23 | $9.72 | $10.37 | 619,200 | — | — |
| 1992-07-22 | $9.74 | $10.39 | 378,000 | — | — |
| 1992-07-21 | $9.85 | $10.51 | 576,000 | — | — |
| 1992-07-20 | $9.80 | $10.46 | 565,200 | — | — |
| 1992-07-17 | $9.81 | $10.47 | 1,174,800 | — | — |
| 1992-07-16 | $9.99 | $10.66 | 1,156,800 | — | — |
| 1992-07-15 | $9.91 | $10.57 | 691,200 | — | — |
| 1992-07-14 | $9.69 | $10.34 | 825,600 | — | — |
| 1992-07-13 | $9.71 | $10.36 | 392,400 | — | — |
| 1992-07-10 | $9.65 | $10.29 | 298,800 | — | — |
| 1992-07-09 | $9.70 | $10.35 | 772,800 | — | — |
| 1992-07-08 | $9.60 | $10.25 | 896,400 | — | — |
| 1992-07-07 | $9.61 | $10.26 | 580,800 | — | — |
| 1992-07-06 | $9.51 | $10.15 | 865,200 | — | — |
| 1992-07-02 | $9.42 | $10.05 | 1,396,800 | — | — |
| 1992-07-01 | $9.25 | $9.87 | 640,800 | — | — |
| 1992-06-30 | $9.29 | $9.91 | 1,178,400 | — | — |
| 1992-06-29 | $9.23 | $9.85 | 723,600 | — | — |
| 1992-06-26 | $9.08 | $9.69 | 1,058,400 | — | — |
| 1992-06-25 | $9.11 | $9.73 | 3,522,000 | — | — |
| 1992-06-24 | $9.25 | $9.87 | 5,401,200 | — | — |
| 1992-06-23 | $9.43 | $10.06 | 721,200 | — | — |
| 1992-06-22 | $9.36 | $9.99 | 922,800 | — | — |
| 1992-06-19 | $9.27 | $9.89 | 1,340,400 | — | — |
| 1992-06-18 | $9.33 | $9.96 | 1,125,600 | — | — |
| 1992-06-17 | $9.38 | $10.00 | 1,032,000 | — | — |
| 1992-06-16 | $9.50 | $10.14 | 1,443,600 | — | — |
| 1992-06-15 | $9.52 | $10.16 | 943,200 | — | — |
| 1992-06-12 | $9.64 | $10.28 | 924,000 | — | — |
| 1992-06-11 | $9.53 | $10.17 | 828,000 | — | — |
| 1992-06-10 | $9.68 | $10.33 | 1,248,000 | — | — |
| 1992-06-09 | $9.71 | $10.36 | 1,352,400 | — | — |
| 1992-06-08 | $9.71 | $10.36 | 621,600 | — | — |
| 1992-06-05 | $9.73 | $10.38 | 717,600 | — | — |
| 1992-06-04 | $9.69 | $10.34 | 1,620,000 | — | — |
| 1992-06-03 | $9.79 | $10.45 | 854,400 | — | — |
| 1992-06-02 | $9.81 | $10.47 | 1,117,200 | — | — |
| 1992-06-01 | $9.84 | $10.50 | 2,088,000 | — | — |
| 1992-05-29 | $9.53 | $10.17 | 360,000 | — | — |
| 1992-05-28 | $9.47 | $10.10 | 834,000 | — | — |
| 1992-05-27 | $9.39 | $10.01 | 1,046,400 | — | — |
| 1992-05-26 | $9.21 | $9.83 | 1,220,400 | — | — |
| 1992-05-22 | $9.08 | $9.69 | 296,400 | — | — |
| 1992-05-21 | $9.08 | $9.69 | 963,600 | — | — |
| 1992-05-20 | $9.08 | $9.69 | 2,901,600 | — | — |
| 1992-05-19 | $9.05 | $9.66 | 1,664,400 | — | — |
| 1992-05-18 | $9.01 | $9.61 | 1,521,600 | — | — |
| 1992-05-15 | $9.00 | $9.60 | 945,600 | — | — |
| 1992-05-14 | $9.10 | $9.71 | 274,800 | — | — |
| 1992-05-13 | $9.20 | $9.81 | 511,200 | — | — |
| 1992-05-12 | $9.25 | $9.87 | 1,800,000 | — | — |
| 1992-05-11 | $9.08 | $9.69 | 416,400 | — | — |
| 1992-05-08 | $9.04 | $9.65 | 753,600 | — | — |
| 1992-05-07 | $9.02 | $9.63 | 1,383,600 | — | — |
| 1992-05-06 | $9.13 | $9.74 | 1,375,200 | — | — |
| 1992-05-05 | $9.10 | $9.71 | 684,000 | — | — |
| 1992-05-04 | $9.10 | $9.71 | 978,000 | — | — |
| 1992-05-01 | $9.10 | $9.69 | 304,800 | — | — |
| 1992-04-30 | $9.14 | $9.73 | 388,800 | — | — |
| 1992-04-29 | $9.06 | $9.65 | 242,400 | — | — |
| 1992-04-28 | $9.07 | $9.66 | 506,400 | — | — |
| 1992-04-27 | $9.04 | $9.63 | 195,600 | — | — |
| 1992-04-24 | $9.01 | $9.59 | 238,800 | — | — |
| 1992-04-23 | $9.02 | $9.60 | 378,000 | — | — |
| 1992-04-22 | $9.13 | $9.71 | 482,400 | — | — |
| 1992-04-21 | $9.06 | $9.65 | 742,800 | — | — |
| 1992-04-20 | $9.32 | $9.93 | 1,095,600 | — | — |
| 1992-04-16 | $9.31 | $9.91 | 1,480,800 | — | — |
| 1992-04-15 | $9.31 | $9.91 | 990,000 | — | — |
| 1992-04-14 | $9.04 | $9.63 | 1,712,400 | — | — |
| 1992-04-13 | $8.85 | $9.43 | 1,268,400 | — | — |
| 1992-04-10 | $8.88 | $9.45 | 1,834,800 | — | — |
| 1992-04-09 | $8.72 | $9.28 | 459,600 | — | — |
| 1992-04-08 | $8.66 | $9.22 | 2,233,200 | — | — |
| 1992-04-07 | $8.84 | $9.42 | 2,040,000 | — | — |
| 1992-04-06 | $8.91 | $9.48 | 1,321,200 | — | — |
| 1992-04-03 | $8.90 | $9.47 | 4,266,000 | — | — |
| 1992-04-02 | $8.91 | $9.48 | 691,200 | — | — |
| 1992-04-01 | $8.92 | $9.49 | 1,191,600 | — | — |
| 1992-03-31 | $8.94 | $9.51 | 296,400 | — | — |
| 1992-03-30 | $8.98 | $9.56 | 738,000 | — | — |
| 1992-03-27 | $8.93 | $9.50 | 541,200 | — | — |
| 1992-03-26 | $8.98 | $9.56 | 506,400 | — | — |
| 1992-03-25 | $9.02 | $9.60 | 1,381,200 | — | — |
| 1992-03-24 | $8.93 | $9.50 | 597,600 | — | — |
| 1992-03-23 | $8.96 | $9.54 | 1,110,000 | — | — |
| 1992-03-20 | $8.92 | $9.49 | 1,198,800 | — | — |
| 1992-03-19 | $8.97 | $9.55 | 782,400 | — | — |
| 1992-03-18 | $8.91 | $9.48 | 828,000 | — | — |
| 1992-03-17 | $8.93 | $9.50 | 1,053,600 | — | — |
| 1992-03-16 | $8.92 | $9.49 | 849,600 | — | — |
| 1992-03-13 | $8.94 | $9.51 | 2,356,800 | — | — |
| 1992-03-12 | $9.00 | $9.58 | 783,600 | — | — |
| 1992-03-11 | $9.06 | $9.65 | 602,400 | — | — |
| 1992-03-10 | $9.05 | $9.64 | 614,400 | — | — |
| 1992-03-09 | $8.99 | $9.57 | 1,074,000 | — | — |
| 1992-03-06 | $8.96 | $9.54 | 391,200 | — | — |
| 1992-03-05 | $8.95 | $9.53 | 867,600 | — | — |
| 1992-03-04 | $8.99 | $9.57 | 656,400 | — | — |
| 1992-03-03 | $8.99 | $9.57 | 729,600 | — | — |
| 1992-03-02 | $8.98 | $9.56 | 1,137,600 | — | — |
| 1992-02-28 | $9.00 | $9.58 | 1,029,600 | — | — |
| 1992-02-27 | $8.96 | $9.51 | 1,095,600 | — | — |
| 1992-02-26 | $8.94 | $9.49 | 784,800 | — | — |
| 1992-02-25 | $8.90 | $9.45 | 1,299,600 | — | — |
| 1992-02-24 | $8.82 | $9.37 | 4,699,200 | — | — |
| 1992-02-21 | $8.92 | $9.47 | 1,166,400 | — | — |
| 1992-02-20 | $8.94 | $9.49 | 552,000 | — | — |
| 1992-02-19 | $8.91 | $9.46 | 1,071,600 | — | — |
| 1992-02-18 | $8.91 | $9.46 | 1,716,000 | — | — |
| 1992-02-14 | $8.97 | $9.53 | 1,378,800 | — | — |
| 1992-02-13 | $8.90 | $9.45 | 2,190,000 | — | — |
| 1992-02-12 | $9.11 | $9.68 | 2,266,800 | — | — |
| 1992-02-11 | $8.86 | $9.42 | 1,252,800 | — | — |
| 1992-02-10 | $8.93 | $9.48 | 1,323,600 | — | — |
| 1992-02-07 | $8.94 | $9.49 | 858,000 | — | — |
| 1992-02-06 | $9.07 | $9.64 | 2,961,600 | — | — |
| 1992-02-05 | $8.94 | $9.49 | 1,239,600 | — | — |
| 1992-02-04 | $9.04 | $9.60 | 903,600 | — | — |
| 1992-02-03 | $8.95 | $9.50 | 414,000 | — | — |
| 1992-01-31 | $8.96 | $9.49 | 811,200 | — | — |
| 1992-01-30 | $8.90 | $9.43 | 1,208,400 | — | — |
| 1992-01-29 | $8.89 | $9.42 | 882,000 | — | — |
| 1992-01-28 | $9.02 | $9.56 | 352,800 | — | — |
| 1992-01-27 | $8.94 | $9.47 | 828,000 | — | — |
| 1992-01-24 | $8.99 | $9.53 | 962,400 | — | — |
| 1992-01-23 | $9.04 | $9.58 | 1,470,000 | — | — |
| 1992-01-22 | $9.10 | $9.65 | 550,800 | — | — |
| 1992-01-21 | $9.06 | $9.60 | 877,200 | — | — |
| 1992-01-20 | $9.13 | $9.67 | 560,400 | — | — |
| 1992-01-17 | $9.09 | $9.64 | 1,197,600 | — | — |
| 1992-01-16 | $9.13 | $9.67 | 1,004,400 | — | — |
| 1992-01-15 | $9.13 | $9.67 | 2,488,800 | — | — |
| 1992-01-14 | $9.16 | $9.70 | 909,600 | — | — |
| 1992-01-13 | $9.33 | $9.89 | 722,400 | — | — |
| 1992-01-10 | $9.43 | $9.99 | 1,215,600 | — | — |
| 1992-01-09 | $9.41 | $9.97 | 801,600 | — | — |
| 1992-01-08 | $9.42 | $9.98 | 1,074,000 | — | — |
| 1992-01-07 | $9.51 | $10.08 | 661,200 | — | — |
| 1992-01-06 | $9.48 | $10.04 | 1,844,400 | — | — |
| 1992-01-03 | $9.33 | $9.89 | 2,546,400 | — | — |
| 1992-01-02 | $9.14 | $9.68 | 553,200 | — | — |