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 | $11.76 | $32.66 | 1,954,493 | — | — |
| 1992-12-30 | $11.72 | $32.56 | 848,584 | — | — |
| 1992-12-29 | $11.65 | $32.34 | 1,403,176 | — | — |
| 1992-12-28 | $11.72 | $32.56 | 925,192 | — | — |
| 1992-12-24 | $11.80 | $32.77 | 309,707 | — | — |
| 1992-12-23 | $11.91 | $33.09 | 1,319,365 | — | — |
| 1992-12-22 | $11.84 | $32.87 | 882,305 | — | — |
| 1992-12-21 | $11.65 | $32.34 | 841,054 | — | — |
| 1992-12-18 | $11.53 | $32.03 | 2,858,733 | — | — |
| 1992-12-17 | $11.42 | $31.71 | 1,100,344 | — | — |
| 1992-12-16 | $11.42 | $31.71 | 1,057,129 | — | — |
| 1992-12-15 | $11.34 | $31.50 | 1,880,832 | — | — |
| 1992-12-14 | $11.26 | $31.28 | 1,590,113 | — | — |
| 1992-12-11 | $11.23 | $31.18 | 1,068,915 | — | — |
| 1992-12-10 | $11.23 | $31.18 | 850,876 | — | — |
| 1992-12-09 | $11.15 | $30.97 | 479,620 | — | — |
| 1992-12-08 | $11.07 | $30.75 | 678,998 | — | — |
| 1992-12-07 | $11.11 | $30.86 | 2,561,467 | — | — |
| 1992-12-04 | $10.96 | $30.44 | 1,593,714 | — | — |
| 1992-12-03 | $10.96 | $30.44 | 1,203,143 | — | — |
| 1992-12-02 | $10.96 | $30.44 | 1,032,575 | — | — |
| 1992-12-01 | $11.03 | $30.65 | 2,873,138 | — | — |
| 1992-11-30 | $11.00 | $30.54 | 1,364,217 | — | — |
| 1992-11-27 | $11.00 | $30.54 | 353,249 | — | — |
| 1992-11-25 | $10.92 | $30.33 | 866,263 | — | — |
| 1992-11-24 | $11.00 | $30.54 | 1,840,890 | — | — |
| 1992-11-23 | $11.07 | $30.75 | 1,483,713 | — | — |
| 1992-11-20 | $11.15 | $30.97 | 2,001,964 | — | — |
| 1992-11-19 | $11.07 | $30.75 | 1,701,097 | — | — |
| 1992-11-18 | $11.00 | $30.54 | 877,394 | — | — |
| 1992-11-17 | $10.92 | $30.33 | 741,529 | — | — |
| 1992-11-16 | $10.96 | $30.44 | 547,062 | — | — |
| 1992-11-13 | $10.88 | $30.22 | 1,178,916 | — | — |
| 1992-11-12 | $10.96 | $30.44 | 1,662,793 | — | — |
| 1992-11-11 | $10.77 | $29.91 | 2,846,292 | — | — |
| 1992-11-10 | $10.84 | $30.12 | 2,867,572 | — | — |
| 1992-11-09 | $11.11 | $30.86 | 3,050,254 | — | — |
| 1992-11-06 | $11.19 | $31.07 | 849,239 | — | — |
| 1992-11-05 | $11.23 | $31.18 | 932,067 | — | — |
| 1992-11-04 | $11.26 | $31.28 | 900,638 | — | — |
| 1992-11-03 | $11.30 | $31.39 | 1,326,240 | — | — |
| 1992-11-02 | $11.30 | $31.39 | 1,394,991 | — | — |
| 1992-10-30 | $11.26 | $31.28 | 1,856,605 | — | — |
| 1992-10-29 | $11.23 | $31.18 | 944,508 | — | — |
| 1992-10-28 | $11.11 | $30.86 | 2,222,295 | — | — |
| 1992-10-27 | $11.07 | $30.75 | 4,342,118 | — | — |
| 1992-10-26 | $11.26 | $30.82 | 3,636,274 | — | — |
| 1992-10-23 | $11.19 | $30.61 | 633,819 | — | — |
| 1992-10-22 | $11.23 | $30.71 | 673,760 | — | — |
| 1992-10-21 | $11.26 | $30.82 | 1,309,871 | — | — |
| 1992-10-20 | $11.34 | $31.03 | 1,250,286 | — | — |
| 1992-10-19 | $11.42 | $31.24 | 739,565 | — | — |
| 1992-10-16 | $11.42 | $31.24 | 1,036,504 | — | — |
| 1992-10-15 | $11.38 | $31.13 | 1,011,622 | — | — |
| 1992-10-14 | $11.42 | $31.24 | 1,916,189 | — | — |
| 1992-10-13 | $11.38 | $31.13 | 698,969 | — | — |
| 1992-10-12 | $11.30 | $30.92 | 647,897 | — | — |
| 1992-10-09 | $11.30 | $30.92 | 817,155 | — | — |
| 1992-10-08 | $11.42 | $31.24 | 1,852,022 | — | — |
| 1992-10-07 | $11.38 | $31.13 | 1,609,101 | — | — |
| 1992-10-06 | $11.38 | $31.13 | 1,903,749 | — | — |
| 1992-10-05 | $11.42 | $31.24 | 1,460,796 | — | — |
| 1992-10-02 | $11.38 | $31.13 | 1,861,516 | — | — |
| 1992-10-01 | $11.57 | $31.65 | 712,392 | — | — |
| 1992-09-30 | $11.61 | $31.76 | 1,281,716 | — | — |
| 1992-09-29 | $11.49 | $31.44 | 960,550 | — | — |
| 1992-09-28 | $11.49 | $31.44 | 556,556 | — | — |
| 1992-09-25 | $11.49 | $31.44 | 801,440 | — | — |
| 1992-09-24 | $11.45 | $31.34 | 656,736 | — | — |
| 1992-09-23 | $11.49 | $31.44 | 899,329 | — | — |
| 1992-09-22 | $11.42 | $31.24 | 555,246 | — | — |
| 1992-09-21 | $11.49 | $31.44 | 616,468 | — | — |
| 1992-09-18 | $11.45 | $31.34 | 2,119,823 | — | — |
| 1992-09-17 | $11.42 | $31.24 | 1,201,833 | — | — |
| 1992-09-16 | $11.49 | $31.44 | 1,495,498 | — | — |
| 1992-09-15 | $11.38 | $31.13 | 1,929,939 | — | — |
| 1992-09-14 | $11.45 | $31.34 | 973,318 | — | — |
| 1992-09-11 | $11.42 | $31.24 | 915,043 | — | — |
| 1992-09-10 | $11.45 | $31.34 | 1,654,608 | — | — |
| 1992-09-09 | $11.42 | $31.24 | 1,147,815 | — | — |
| 1992-09-08 | $11.42 | $31.24 | 1,025,372 | — | — |
| 1992-09-04 | $11.38 | $31.13 | 828,614 | — | — |
| 1992-09-03 | $11.26 | $30.82 | 510,722 | — | — |
| 1992-09-02 | $11.38 | $31.13 | 563,758 | — | — |
| 1992-09-01 | $11.42 | $31.24 | 594,205 | — | — |
| 1992-08-31 | $11.38 | $31.13 | 715,011 | — | — |
| 1992-08-28 | $11.45 | $31.34 | 550,008 | — | — |
| 1992-08-27 | $11.38 | $31.13 | 1,159,601 | — | — |
| 1992-08-26 | $11.38 | $31.13 | 1,413,652 | — | — |
| 1992-08-25 | $11.30 | $30.92 | 1,380,586 | — | — |
| 1992-08-24 | $11.23 | $30.71 | 965,788 | — | — |
| 1992-08-21 | $11.30 | $30.92 | 1,567,196 | — | — |
| 1992-08-20 | $11.42 | $31.24 | 916,353 | — | — |
| 1992-08-19 | $11.42 | $31.24 | 1,104,600 | — | — |
| 1992-08-18 | $11.45 | $31.34 | 1,111,475 | — | — |
| 1992-08-17 | $11.42 | $31.24 | 998,854 | — | — |
| 1992-08-14 | $11.38 | $31.13 | 814,536 | — | — |
| 1992-08-13 | $11.42 | $31.24 | 1,041,414 | — | — |
| 1992-08-12 | $11.42 | $31.24 | 930,431 | — | — |
| 1992-08-11 | $11.42 | $31.24 | 957,276 | — | — |
| 1992-08-10 | $11.53 | $31.55 | 808,970 | — | — |
| 1992-08-07 | $11.53 | $31.55 | 1,274,840 | — | — |
| 1992-08-06 | $11.42 | $31.24 | 1,386,479 | — | — |
| 1992-08-05 | $11.38 | $31.13 | 1,613,685 | — | — |
| 1992-08-04 | $11.53 | $31.55 | 913,406 | — | — |
| 1992-08-03 | $11.53 | $31.55 | 1,276,805 | — | — |
| 1992-07-31 | $11.57 | $31.65 | 832,870 | — | — |
| 1992-07-30 | $11.38 | $31.13 | 1,087,903 | — | — |
| 1992-07-29 | $11.34 | $31.03 | 2,081,519 | — | — |
| 1992-07-28 | $11.15 | $30.50 | 2,263,546 | — | — |
| 1992-07-27 | $11.26 | $30.36 | 1,913,570 | — | — |
| 1992-07-24 | $11.15 | $30.05 | 1,010,967 | — | — |
| 1992-07-23 | $11.07 | $29.84 | 547,389 | — | — |
| 1992-07-22 | $11.15 | $30.05 | 946,472 | — | — |
| 1992-07-21 | $11.07 | $29.84 | 887,870 | — | — |
| 1992-07-20 | $11.11 | $29.95 | 833,524 | — | — |
| 1992-07-17 | $11.11 | $29.95 | 1,525,618 | — | — |
| 1992-07-16 | $11.15 | $30.05 | 1,009,003 | — | — |
| 1992-07-15 | $11.03 | $29.74 | 1,126,207 | — | — |
| 1992-07-14 | $11.03 | $29.74 | 1,576,690 | — | — |
| 1992-07-13 | $10.92 | $29.43 | 1,412,670 | — | — |
| 1992-07-10 | $10.92 | $29.43 | 740,547 | — | — |
| 1992-07-09 | $10.92 | $29.43 | 834,506 | — | — |
| 1992-07-08 | $10.92 | $29.43 | 1,098,707 | — | — |
| 1992-07-07 | $10.84 | $29.23 | 2,224,914 | — | — |
| 1992-07-06 | $10.84 | $29.23 | 2,094,287 | — | — |
| 1992-07-02 | $10.77 | $29.02 | 1,449,664 | — | — |
| 1992-07-01 | $10.73 | $28.92 | 847,275 | — | — |
| 1992-06-30 | $10.65 | $28.71 | 994,271 | — | — |
| 1992-06-29 | $10.73 | $28.92 | 916,353 | — | — |
| 1992-06-26 | $10.61 | $28.61 | 1,189,393 | — | — |
| 1992-06-25 | $10.58 | $28.51 | 659,028 | — | — |
| 1992-06-24 | $10.61 | $28.61 | 609,592 | — | — |
| 1992-06-23 | $10.73 | $28.92 | 1,504,010 | — | — |
| 1992-06-22 | $10.81 | $29.12 | 799,149 | — | — |
| 1992-06-19 | $10.69 | $28.81 | 1,858,569 | — | — |
| 1992-06-18 | $10.73 | $28.92 | 990,670 | — | — |
| 1992-06-17 | $10.77 | $29.02 | 1,306,924 | — | — |
| 1992-06-16 | $10.77 | $29.02 | 1,345,228 | — | — |
| 1992-06-15 | $10.69 | $28.81 | 1,575,053 | — | — |
| 1992-06-12 | $10.61 | $28.61 | 1,328,859 | — | — |
| 1992-06-11 | $10.50 | $28.30 | 1,081,683 | — | — |
| 1992-06-10 | $10.39 | $27.99 | 1,222,786 | — | — |
| 1992-06-09 | $10.39 | $27.99 | 1,059,421 | — | — |
| 1992-06-08 | $10.39 | $27.99 | 1,005,074 | — | — |
| 1992-06-05 | $10.27 | $27.68 | 1,098,707 | — | — |
| 1992-06-04 | $10.23 | $27.58 | 1,282,043 | — | — |
| 1992-06-03 | $10.27 | $27.68 | 684,564 | — | — |
| 1992-06-02 | $10.27 | $27.68 | 657,063 | — | — |
| 1992-06-01 | $10.35 | $27.89 | 1,003,438 | — | — |
| 1992-05-29 | $10.31 | $27.78 | 1,471,599 | — | — |
| 1992-05-28 | $10.46 | $28.20 | 680,308 | — | — |
| 1992-05-27 | $10.31 | $27.78 | 667,212 | — | — |
| 1992-05-26 | $10.31 | $27.78 | 1,134,719 | — | — |
| 1992-05-22 | $10.31 | $27.78 | 705,189 | — | — |
| 1992-05-21 | $10.27 | $27.68 | 1,220,167 | — | — |
| 1992-05-20 | $10.39 | $27.99 | 876,739 | — | — |
| 1992-05-19 | $10.35 | $27.89 | 918,317 | — | — |
| 1992-05-18 | $10.35 | $27.89 | 549,026 | — | — |
| 1992-05-15 | $10.27 | $27.68 | 1,815,027 | — | — |
| 1992-05-14 | $10.35 | $27.89 | 1,254,542 | — | — |
| 1992-05-13 | $10.50 | $28.30 | 1,252,251 | — | — |
| 1992-05-12 | $10.39 | $27.99 | 1,559,339 | — | — |
| 1992-05-11 | $10.16 | $27.37 | 448,191 | — | — |
| 1992-05-08 | $10.16 | $27.37 | 970,699 | — | — |
| 1992-05-07 | $10.04 | $27.06 | 610,902 | — | — |
| 1992-05-06 | $10.08 | $27.17 | 679,980 | — | — |
| 1992-05-05 | $10.16 | $27.37 | 981,175 | — | — |
| 1992-05-04 | $9.97 | $26.86 | 683,582 | — | — |
| 1992-05-01 | $9.93 | $26.76 | 990,997 | — | — |
| 1992-04-30 | $10.04 | $27.06 | 1,461,778 | — | — |
| 1992-04-29 | $9.93 | $26.76 | 2,015,715 | — | — |
| 1992-04-28 | $9.77 | $26.34 | 2,104,436 | — | — |
| 1992-04-27 | $10.00 | $26.51 | 1,178,916 | — | — |
| 1992-04-24 | $10.08 | $26.71 | 795,220 | — | — |
| 1992-04-23 | $10.12 | $26.81 | 1,561,303 | — | — |
| 1992-04-22 | $10.04 | $26.61 | 860,697 | — | — |
| 1992-04-21 | $10.08 | $26.71 | 748,731 | — | — |
| 1992-04-20 | $10.00 | $26.51 | 1,240,792 | — | — |
| 1992-04-16 | $10.04 | $26.61 | 1,576,363 | — | — |
| 1992-04-15 | $10.00 | $26.51 | 844,983 | — | — |
| 1992-04-14 | $9.85 | $26.10 | 844,328 | — | — |
| 1992-04-13 | $9.85 | $26.10 | 865,608 | — | — |
| 1992-04-10 | $9.77 | $25.90 | 862,334 | — | — |
| 1992-04-09 | $9.66 | $25.60 | 1,121,296 | — | — |
| 1992-04-08 | $9.58 | $25.40 | 917,990 | — | — |
| 1992-04-07 | $9.62 | $25.50 | 1,894,254 | — | — |
| 1992-04-06 | $9.62 | $25.50 | 311,671 | — | — |
| 1992-04-03 | $9.70 | $25.70 | 598,789 | — | — |
| 1992-04-02 | $9.66 | $25.60 | 796,202 | — | — |
| 1992-04-01 | $9.70 | $25.70 | 855,459 | — | — |
| 1992-03-31 | $9.74 | $25.80 | 1,156,654 | — | — |
| 1992-03-30 | $9.66 | $25.60 | 596,824 | — | — |
| 1992-03-27 | $9.55 | $25.29 | 332,951 | — | — |
| 1992-03-26 | $9.62 | $25.50 | 662,302 | — | — |
| 1992-03-25 | $9.55 | $25.29 | 1,326,240 | — | — |
| 1992-03-24 | $9.51 | $25.19 | 1,688,656 | — | — |
| 1992-03-23 | $9.62 | $25.50 | 754,952 | — | — |
| 1992-03-20 | $9.74 | $25.80 | 3,131,118 | — | — |
| 1992-03-19 | $9.58 | $25.40 | 866,263 | — | — |
| 1992-03-18 | $9.70 | $25.70 | 975,282 | — | — |
| 1992-03-17 | $9.66 | $25.60 | 769,357 | — | — |
| 1992-03-16 | $9.66 | $25.60 | 1,201,179 | — | — |
| 1992-03-13 | $9.55 | $25.29 | 822,066 | — | — |
| 1992-03-12 | $9.47 | $25.09 | 1,396,628 | — | — |
| 1992-03-11 | $9.51 | $25.19 | 900,966 | — | — |
| 1992-03-10 | $9.58 | $25.40 | 1,295,466 | — | — |
| 1992-03-09 | $9.55 | $25.29 | 833,852 | — | — |
| 1992-03-06 | $9.32 | $24.69 | 1,089,540 | — | — |
| 1992-03-05 | $9.32 | $24.69 | 824,358 | — | — |
| 1992-03-04 | $9.39 | $24.89 | 588,312 | — | — |
| 1992-03-03 | $9.43 | $24.99 | 736,945 | — | — |
| 1992-03-02 | $9.58 | $25.40 | 536,913 | — | — |
| 1992-02-28 | $9.51 | $25.19 | 1,161,892 | — | — |
| 1992-02-27 | $9.51 | $25.19 | 559,502 | — | — |
| 1992-02-26 | $9.47 | $25.09 | 1,434,932 | — | — |
| 1992-02-25 | $9.43 | $24.99 | 1,430,349 | — | — |
| 1992-02-24 | $9.43 | $24.99 | 1,200,851 | — | — |
| 1992-02-21 | $9.58 | $25.40 | 1,617,286 | — | — |
| 1992-02-20 | $9.66 | $25.60 | 581,437 | — | — |
| 1992-02-19 | $9.58 | $25.40 | 1,400,884 | — | — |
| 1992-02-18 | $9.74 | $25.80 | 810,607 | — | — |
| 1992-02-14 | $9.74 | $25.80 | 553,609 | — | — |
| 1992-02-13 | $9.77 | $25.90 | 481,257 | — | — |
| 1992-02-12 | $9.85 | $26.10 | 690,784 | — | — |
| 1992-02-11 | $9.77 | $25.90 | 752,005 | — | — |
| 1992-02-10 | $9.77 | $25.90 | 734,654 | — | — |
| 1992-02-07 | $9.70 | $25.70 | 1,216,238 | — | — |
| 1992-02-06 | $9.74 | $25.80 | 1,270,912 | — | — |
| 1992-02-05 | $9.74 | $25.80 | 1,215,584 | — | — |
| 1992-02-04 | $9.77 | $25.90 | 1,712,555 | — | — |
| 1992-02-03 | $9.93 | $26.31 | 918,645 | — | — |
| 1992-01-31 | $9.97 | $26.41 | 1,275,168 | — | — |
| 1992-01-30 | $9.97 | $26.41 | 814,863 | — | — |
| 1992-01-29 | $9.97 | $26.41 | 1,780,324 | — | — |
| 1992-01-28 | $9.93 | $26.31 | 2,062,858 | — | — |
| 1992-01-27 | $10.12 | $26.37 | 3,944,999 | — | — |
| 1992-01-24 | $10.12 | $26.37 | 1,020,462 | — | — |
| 1992-01-23 | $9.97 | $25.97 | 1,074,153 | — | — |
| 1992-01-22 | $10.08 | $26.27 | 2,033,721 | — | — |
| 1992-01-21 | $10.08 | $26.27 | 1,768,538 | — | — |
| 1992-01-20 | $9.97 | $25.97 | 980,193 | — | — |
| 1992-01-17 | $9.81 | $25.57 | 2,240,956 | — | — |
| 1992-01-16 | $9.58 | $24.97 | 1,690,293 | — | — |
| 1992-01-15 | $9.81 | $25.57 | 1,686,692 | — | — |
| 1992-01-14 | $10.00 | $26.07 | 871,501 | — | — |
| 1992-01-13 | $9.81 | $25.57 | 1,534,785 | — | — |
| 1992-01-10 | $9.89 | $25.77 | 1,149,452 | — | — |
| 1992-01-09 | $9.93 | $25.87 | 2,100,180 | — | — |
| 1992-01-08 | $10.04 | $26.17 | 2,208,872 | — | — |
| 1992-01-07 | $10.16 | $26.47 | 1,558,684 | — | — |
| 1992-01-06 | $10.39 | $27.06 | 1,092,486 | — | — |
| 1992-01-03 | $10.61 | $27.66 | 1,305,287 | — | — |
| 1992-01-02 | $10.46 | $27.26 | 979,866 | — | — |