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 | $8.14 | $20.15 | 2,470,197 | — | — |
| 1992-12-30 | $8.26 | $20.44 | 1,398,031 | — | — |
| 1992-12-29 | $8.32 | $20.59 | 2,042,040 | — | — |
| 1992-12-28 | $8.14 | $20.15 | 1,934,114 | — | — |
| 1992-12-24 | $8.32 | $20.59 | 1,011,000 | — | — |
| 1992-12-23 | $8.38 | $20.74 | 1,883,595 | — | — |
| 1992-12-22 | $8.44 | $20.89 | 1,698,638 | — | — |
| 1992-12-21 | $8.56 | $21.18 | 1,646,241 | — | — |
| 1992-12-18 | $8.68 | $21.48 | 3,531,715 | — | — |
| 1992-12-17 | $8.56 | $21.18 | 1,741,224 | — | — |
| 1992-12-16 | $8.62 | $21.33 | 1,436,025 | — | — |
| 1992-12-15 | $8.68 | $21.48 | 1,803,642 | — | — |
| 1992-12-14 | $8.62 | $21.33 | 1,995,279 | — | — |
| 1992-12-11 | $8.50 | $21.03 | 911,841 | — | — |
| 1992-12-10 | $8.50 | $21.03 | 1,618,477 | — | — |
| 1992-12-09 | $8.62 | $21.33 | 2,294,634 | — | — |
| 1992-12-08 | $8.68 | $21.48 | 2,862,864 | — | — |
| 1992-12-07 | $8.56 | $21.18 | 1,385,715 | — | — |
| 1992-12-04 | $8.44 | $20.89 | 1,494,894 | — | — |
| 1992-12-03 | $8.62 | $21.03 | 2,315,718 | — | — |
| 1992-12-02 | $8.80 | $21.47 | 2,454,122 | — | — |
| 1992-12-01 | $8.68 | $21.18 | 2,404,856 | — | — |
| 1992-11-30 | $8.56 | $20.89 | 2,089,845 | — | — |
| 1992-11-27 | $8.50 | $20.74 | 1,603,655 | — | — |
| 1992-11-25 | $8.44 | $20.60 | 1,817,211 | — | — |
| 1992-11-24 | $8.26 | $20.16 | 1,219,337 | — | — |
| 1992-11-23 | $8.20 | $20.01 | 1,082,185 | — | — |
| 1992-11-20 | $8.38 | $20.45 | 1,756,672 | — | — |
| 1992-11-19 | $8.20 | $20.01 | 1,450,846 | — | — |
| 1992-11-18 | $8.14 | $19.87 | 1,119,344 | — | — |
| 1992-11-17 | $7.96 | $19.43 | 939,188 | — | — |
| 1992-11-16 | $8.02 | $19.57 | 1,152,953 | — | — |
| 1992-11-13 | $7.90 | $19.28 | 926,245 | — | — |
| 1992-11-12 | $7.96 | $19.43 | 1,080,724 | — | — |
| 1992-11-11 | $7.96 | $19.43 | 1,394,900 | — | — |
| 1992-11-10 | $7.96 | $19.43 | 1,512,638 | — | — |
| 1992-11-09 | $7.90 | $19.28 | 1,298,455 | — | — |
| 1992-11-06 | $7.90 | $19.28 | 1,094,502 | — | — |
| 1992-11-05 | $7.96 | $19.43 | 829,174 | — | — |
| 1992-11-04 | $7.90 | $19.28 | 1,344,173 | — | — |
| 1992-11-03 | $7.90 | $19.28 | 1,585,285 | — | — |
| 1992-11-02 | $8.08 | $19.72 | 845,875 | — | — |
| 1992-10-30 | $8.14 | $19.87 | 967,996 | — | — |
| 1992-10-29 | $8.20 | $20.01 | 1,450,638 | — | — |
| 1992-10-28 | $8.08 | $19.72 | 1,172,576 | — | — |
| 1992-10-27 | $7.90 | $19.28 | 1,603,238 | — | — |
| 1992-10-26 | $7.60 | $18.55 | 3,042,602 | — | — |
| 1992-10-23 | $7.78 | $18.99 | 2,618,413 | — | — |
| 1992-10-22 | $8.08 | $19.72 | 1,494,685 | — | — |
| 1992-10-21 | $8.02 | $19.57 | 1,107,236 | — | — |
| 1992-10-20 | $8.02 | $19.57 | 1,377,573 | — | — |
| 1992-10-19 | $8.14 | $19.87 | 1,309,937 | — | — |
| 1992-10-16 | $8.26 | $20.16 | 1,154,415 | — | — |
| 1992-10-15 | $8.20 | $20.01 | 1,872,531 | — | — |
| 1992-10-14 | $8.20 | $20.01 | 891,175 | — | — |
| 1992-10-13 | $8.14 | $19.87 | 1,681,312 | — | — |
| 1992-10-12 | $7.90 | $19.28 | 1,568,375 | — | — |
| 1992-10-09 | $7.90 | $19.28 | 1,507,002 | — | — |
| 1992-10-08 | $8.14 | $19.87 | 1,300,752 | — | — |
| 1992-10-07 | $8.26 | $20.16 | 903,074 | — | — |
| 1992-10-06 | $8.20 | $20.01 | 1,105,357 | — | — |
| 1992-10-05 | $8.02 | $19.57 | 2,008,222 | — | — |
| 1992-10-02 | $8.38 | $20.45 | 1,164,226 | — | — |
| 1992-10-01 | $8.62 | $21.03 | 1,419,742 | — | — |
| 1992-09-30 | $8.44 | $20.60 | 837,733 | — | — |
| 1992-09-29 | $8.56 | $20.89 | 844,414 | — | — |
| 1992-09-28 | $8.56 | $20.89 | 1,200,967 | — | — |
| 1992-09-25 | $8.56 | $20.89 | 1,513,890 | — | — |
| 1992-09-24 | $8.80 | $21.47 | 764,043 | — | — |
| 1992-09-23 | $9.04 | $22.06 | 1,685,487 | — | — |
| 1992-09-22 | $9.04 | $22.06 | 841,491 | — | — |
| 1992-09-21 | $9.10 | $22.20 | 953,801 | — | — |
| 1992-09-18 | $9.10 | $22.20 | 1,255,034 | — | — |
| 1992-09-17 | $8.92 | $21.76 | 548,399 | — | — |
| 1992-09-16 | $8.92 | $21.76 | 1,360,038 | — | — |
| 1992-09-15 | $8.98 | $21.91 | 920,400 | — | — |
| 1992-09-14 | $9.04 | $22.06 | 1,272,152 | — | — |
| 1992-09-11 | $8.92 | $21.76 | 751,309 | — | — |
| 1992-09-10 | $8.98 | $21.91 | 1,190,112 | — | — |
| 1992-09-09 | $8.98 | $21.91 | 821,450 | — | — |
| 1992-09-08 | $8.92 | $21.76 | 713,524 | — | — |
| 1992-09-04 | $9.10 | $22.20 | 594,534 | — | — |
| 1992-09-03 | $9.10 | $22.20 | 882,407 | — | — |
| 1992-09-02 | $9.28 | $22.35 | 901,404 | — | — |
| 1992-09-01 | $9.28 | $22.35 | 849,215 | — | — |
| 1992-08-31 | $9.52 | $22.93 | 1,270,482 | — | — |
| 1992-08-28 | $9.28 | $22.35 | 736,905 | — | — |
| 1992-08-27 | $9.04 | $21.77 | 755,275 | — | — |
| 1992-08-26 | $9.04 | $21.77 | 856,939 | — | — |
| 1992-08-25 | $9.10 | $21.92 | 967,370 | — | — |
| 1992-08-24 | $9.22 | $22.20 | 853,181 | — | — |
| 1992-08-21 | $9.28 | $22.35 | 900,360 | — | — |
| 1992-08-20 | $9.40 | $22.64 | 609,147 | — | — |
| 1992-08-19 | $9.46 | $22.78 | 803,289 | — | — |
| 1992-08-18 | $9.52 | $22.93 | 507,066 | — | — |
| 1992-08-17 | $9.52 | $22.93 | 760,703 | — | — |
| 1992-08-14 | $9.64 | $23.21 | 428,365 | — | — |
| 1992-08-13 | $9.58 | $23.07 | 695,571 | — | — |
| 1992-08-12 | $9.58 | $23.07 | 662,797 | — | — |
| 1992-08-11 | $9.52 | $22.93 | 445,065 | — | — |
| 1992-08-10 | $9.46 | $22.78 | 623,968 | — | — |
| 1992-08-07 | $9.52 | $22.93 | 578,251 | — | — |
| 1992-08-06 | $9.58 | $23.07 | 844,414 | — | — |
| 1992-08-05 | $9.58 | $23.07 | 702,878 | — | — |
| 1992-08-04 | $9.70 | $23.36 | 886,373 | — | — |
| 1992-08-03 | $9.70 | $23.36 | 657,787 | — | — |
| 1992-07-31 | $9.82 | $23.65 | 1,374,651 | — | — |
| 1992-07-30 | $9.64 | $23.21 | 1,557,311 | — | — |
| 1992-07-29 | $9.40 | $22.64 | 792,642 | — | — |
| 1992-07-28 | $9.34 | $22.49 | 1,110,993 | — | — |
| 1992-07-27 | $9.16 | $22.06 | 735,443 | — | — |
| 1992-07-24 | $9.34 | $22.49 | 625,221 | — | — |
| 1992-07-23 | $9.40 | $22.64 | 1,006,825 | — | — |
| 1992-07-22 | $9.46 | $22.78 | 1,785,481 | — | — |
| 1992-07-21 | $9.28 | $22.35 | 947,538 | — | — |
| 1992-07-20 | $9.22 | $22.20 | 936,892 | — | — |
| 1992-07-17 | $9.22 | $22.20 | 909,754 | — | — |
| 1992-07-16 | $9.34 | $22.49 | 716,447 | — | — |
| 1992-07-15 | $9.34 | $22.49 | 1,029,788 | — | — |
| 1992-07-14 | $9.64 | $23.21 | 1,534,557 | — | — |
| 1992-07-13 | $9.52 | $22.93 | 689,935 | — | — |
| 1992-07-10 | $9.34 | $22.49 | 940,232 | — | — |
| 1992-07-09 | $9.34 | $22.49 | 1,009,539 | — | — |
| 1992-07-08 | $9.22 | $22.20 | 969,666 | — | — |
| 1992-07-07 | $9.28 | $22.35 | 1,309,519 | — | — |
| 1992-07-06 | $9.40 | $22.64 | 849,632 | — | — |
| 1992-07-02 | $9.52 | $22.93 | 629,187 | — | — |
| 1992-07-01 | $9.46 | $22.78 | 522,305 | — | — |
| 1992-06-30 | $9.40 | $22.64 | 1,222,051 | — | — |
| 1992-06-29 | $9.64 | $23.21 | 861,323 | — | — |
| 1992-06-26 | $9.46 | $22.78 | 736,278 | — | — |
| 1992-06-25 | $9.46 | $22.78 | 972,798 | — | — |
| 1992-06-24 | $9.64 | $23.21 | 744,211 | — | — |
| 1992-06-23 | $9.46 | $22.78 | 1,250,024 | — | — |
| 1992-06-22 | $9.70 | $23.36 | 918,521 | — | — |
| 1992-06-19 | $9.82 | $23.65 | 1,246,058 | — | — |
| 1992-06-18 | $9.88 | $23.79 | 1,750,618 | — | — |
| 1992-06-17 | $10.24 | $24.66 | 803,289 | — | — |
| 1992-06-16 | $10.42 | $25.09 | 570,110 | — | — |
| 1992-06-15 | $10.42 | $25.09 | 762,164 | — | — |
| 1992-06-12 | $10.36 | $24.94 | 833,558 | — | — |
| 1992-06-11 | $10.48 | $25.23 | 1,210,570 | — | — |
| 1992-06-10 | $10.54 | $25.38 | 1,399,910 | — | — |
| 1992-06-09 | $10.42 | $25.09 | 728,137 | — | — |
| 1992-06-08 | $10.66 | $25.66 | 1,594,261 | — | — |
| 1992-06-05 | $10.48 | $25.23 | 1,121,640 | — | — |
| 1992-06-04 | $10.36 | $24.94 | 737,113 | — | — |
| 1992-06-03 | $10.54 | $25.09 | 1,340,624 | — | — |
| 1992-06-02 | $10.42 | $24.80 | 1,159,425 | — | — |
| 1992-06-01 | $10.54 | $25.09 | 1,292,193 | — | — |
| 1992-05-29 | $10.54 | $25.09 | 1,322,880 | — | — |
| 1992-05-28 | $10.72 | $25.52 | 1,684,443 | — | — |
| 1992-05-27 | $10.72 | $25.52 | 2,496,500 | — | — |
| 1992-05-26 | $11.02 | $26.23 | 5,912,982 | — | — |
| 1992-05-22 | $10.48 | $24.95 | 2,187,960 | — | — |
| 1992-05-21 | $10.36 | $24.66 | 1,345,634 | — | — |
| 1992-05-20 | $10.12 | $24.09 | 971,754 | — | — |
| 1992-05-19 | $10.36 | $24.66 | 1,229,566 | — | — |
| 1992-05-18 | $10.30 | $24.52 | 1,681,729 | — | — |
| 1992-05-15 | $10.24 | $24.38 | 2,053,104 | — | — |
| 1992-05-14 | $10.30 | $24.52 | 2,202,782 | — | — |
| 1992-05-13 | $9.88 | $23.52 | 1,414,523 | — | — |
| 1992-05-12 | $9.76 | $23.24 | 2,814,225 | — | — |
| 1992-05-11 | $10.00 | $23.81 | 1,365,466 | — | — |
| 1992-05-08 | $9.82 | $23.38 | 719,787 | — | — |
| 1992-05-07 | $9.94 | $23.66 | 1,207,856 | — | — |
| 1992-05-06 | $9.64 | $22.95 | 819,989 | — | — |
| 1992-05-05 | $9.82 | $23.38 | 1,550,005 | — | — |
| 1992-05-04 | $10.00 | $23.81 | 1,619,729 | — | — |
| 1992-05-01 | $9.82 | $23.38 | 1,498,443 | — | — |
| 1992-04-30 | $9.94 | $23.66 | 2,250,378 | — | — |
| 1992-04-29 | $9.52 | $22.66 | 837,525 | — | — |
| 1992-04-28 | $9.64 | $22.95 | 1,688,201 | — | — |
| 1992-04-27 | $9.64 | $22.95 | 2,375,839 | — | — |
| 1992-04-24 | $9.82 | $23.38 | 2,543,052 | — | — |
| 1992-04-23 | $9.40 | $22.38 | 1,457,318 | — | — |
| 1992-04-22 | $9.16 | $21.81 | 726,676 | — | — |
| 1992-04-21 | $9.28 | $22.09 | 1,436,860 | — | — |
| 1992-04-20 | $9.58 | $22.81 | 1,217,250 | — | — |
| 1992-04-16 | $9.64 | $22.95 | 3,292,065 | — | — |
| 1992-04-15 | $9.52 | $22.66 | 2,042,249 | — | — |
| 1992-04-14 | $9.22 | $21.95 | 1,723,480 | — | — |
| 1992-04-13 | $9.04 | $21.52 | 794,312 | — | — |
| 1992-04-10 | $8.98 | $21.38 | 896,811 | — | — |
| 1992-04-09 | $8.86 | $21.10 | 1,582,362 | — | — |
| 1992-04-08 | $8.80 | $20.95 | 2,206,122 | — | — |
| 1992-04-07 | $9.04 | $21.52 | 1,447,506 | — | — |
| 1992-04-06 | $9.46 | $22.52 | 2,198,189 | — | — |
| 1992-04-03 | $9.10 | $21.67 | 1,484,247 | — | — |
| 1992-04-02 | $8.74 | $20.81 | 883,242 | — | — |
| 1992-04-01 | $8.92 | $21.24 | 647,140 | — | — |
| 1992-03-31 | $9.22 | $21.95 | 1,309,102 | — | — |
| 1992-03-30 | $8.92 | $21.24 | 1,040,226 | — | — |
| 1992-03-27 | $8.98 | $21.38 | 755,693 | — | — |
| 1992-03-26 | $9.10 | $21.67 | 712,063 | — | — |
| 1992-03-25 | $9.10 | $21.67 | 722,918 | — | — |
| 1992-03-24 | $9.10 | $21.67 | 1,080,515 | — | — |
| 1992-03-23 | $9.28 | $22.09 | 2,037,239 | — | — |
| 1992-03-20 | $9.34 | $22.24 | 2,384,398 | — | — |
| 1992-03-19 | $9.28 | $22.09 | 1,377,365 | — | — |
| 1992-03-18 | $9.16 | $21.81 | 1,156,920 | — | — |
| 1992-03-17 | $9.04 | $21.52 | 1,491,345 | — | — |
| 1992-03-16 | $9.04 | $21.52 | 1,224,765 | — | — |
| 1992-03-13 | $8.86 | $21.10 | 1,124,354 | — | — |
| 1992-03-12 | $8.86 | $21.10 | 1,051,916 | — | — |
| 1992-03-11 | $8.80 | $20.95 | 1,143,768 | — | — |
| 1992-03-10 | $8.92 | $21.24 | 1,264,428 | — | — |
| 1992-03-09 | $8.98 | $21.38 | 1,257,331 | — | — |
| 1992-03-06 | $9.10 | $21.67 | 779,699 | — | — |
| 1992-03-05 | $9.04 | $21.52 | 917,686 | — | — |
| 1992-03-04 | $8.98 | $21.38 | 2,085,253 | — | — |
| 1992-03-03 | $9.22 | $21.67 | 1,011,835 | — | — |
| 1992-03-02 | $9.22 | $21.67 | 983,653 | — | — |
| 1992-02-28 | $9.28 | $21.81 | 1,149,196 | — | — |
| 1992-02-27 | $9.04 | $21.24 | 908,292 | — | — |
| 1992-02-26 | $9.10 | $21.39 | 2,167,293 | — | — |
| 1992-02-25 | $9.10 | $21.39 | 1,206,812 | — | — |
| 1992-02-24 | $9.16 | $21.53 | 1,085,108 | — | — |
| 1992-02-21 | $9.16 | $21.53 | 1,516,813 | — | — |
| 1992-02-20 | $9.28 | $21.81 | 1,069,034 | — | — |
| 1992-02-19 | $9.16 | $21.53 | 1,612,005 | — | — |
| 1992-02-18 | $9.40 | $22.09 | 1,797,588 | — | — |
| 1992-02-14 | $9.70 | $22.79 | 2,190,256 | — | — |
| 1992-02-13 | $9.58 | $22.51 | 2,628,850 | — | — |
| 1992-02-12 | $9.28 | $21.81 | 831,679 | — | — |
| 1992-02-11 | $9.22 | $21.67 | 1,996,532 | — | — |
| 1992-02-10 | $9.22 | $21.67 | 1,346,887 | — | — |
| 1992-02-07 | $9.40 | $22.09 | 2,445,146 | — | — |
| 1992-02-06 | $9.10 | $21.39 | 930,629 | — | — |
| 1992-02-05 | $9.16 | $21.53 | 1,137,088 | — | — |
| 1992-02-04 | $9.28 | $21.81 | 1,869,400 | — | — |
| 1992-02-03 | $9.16 | $21.53 | 994,091 | — | — |
| 1992-01-31 | $9.10 | $21.39 | 819,154 | — | — |
| 1992-01-30 | $9.10 | $21.39 | 733,356 | — | — |
| 1992-01-29 | $9.10 | $21.39 | 953,801 | — | — |
| 1992-01-28 | $9.22 | $21.67 | 1,076,131 | — | — |
| 1992-01-27 | $9.22 | $21.67 | 822,703 | — | — |
| 1992-01-24 | $9.40 | $22.09 | 1,189,485 | — | — |
| 1992-01-23 | $9.40 | $22.09 | 1,043,983 | — | — |
| 1992-01-22 | $9.58 | $22.51 | 1,613,049 | — | — |
| 1992-01-21 | $9.58 | $22.51 | 2,536,372 | — | — |
| 1992-01-20 | $9.58 | $22.51 | 828,757 | — | — |
| 1992-01-17 | $9.70 | $22.79 | 2,731,975 | — | — |
| 1992-01-16 | $9.40 | $22.09 | 1,840,174 | — | — |
| 1992-01-15 | $9.22 | $21.67 | 2,471,032 | — | — |
| 1992-01-14 | $9.10 | $21.39 | 2,005,299 | — | — |
| 1992-01-13 | $8.86 | $20.82 | 2,637,200 | — | — |
| 1992-01-10 | $8.86 | $20.82 | 2,430,533 | — | — |
| 1992-01-09 | $8.74 | $20.54 | 2,005,508 | — | — |
| 1992-01-08 | $9.04 | $21.24 | 2,029,724 | — | — |
| 1992-01-07 | $9.04 | $21.24 | 1,765,023 | — | — |
| 1992-01-06 | $9.22 | $21.67 | 2,630,938 | — | — |
| 1992-01-03 | $9.04 | $21.24 | 2,434,708 | — | — |
| 1992-01-02 | $8.98 | $21.10 | 1,978,370 | — | — |