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 | $10.94 | $12.00 | 433,600 | — | — |
| 1992-12-30 | $11.00 | $12.07 | 304,800 | — | — |
| 1992-12-29 | $11.06 | $12.14 | 384,400 | — | — |
| 1992-12-28 | $11.09 | $12.17 | 706,400 | — | — |
| 1992-12-24 | $11.09 | $12.14 | 370,400 | — | — |
| 1992-12-23 | $11.16 | $12.21 | 841,200 | — | — |
| 1992-12-22 | $11.19 | $12.24 | 1,321,200 | — | — |
| 1992-12-21 | $10.88 | $11.90 | 1,639,200 | — | — |
| 1992-12-18 | $10.31 | $11.29 | 1,230,800 | — | — |
| 1992-12-17 | $10.19 | $11.15 | 699,600 | — | — |
| 1992-12-16 | $10.22 | $11.18 | 1,159,600 | — | — |
| 1992-12-15 | $10.31 | $11.29 | 602,400 | — | — |
| 1992-12-14 | $10.44 | $11.42 | 853,200 | — | — |
| 1992-12-11 | $10.53 | $11.53 | 414,000 | — | — |
| 1992-12-10 | $10.69 | $11.70 | 367,200 | — | — |
| 1992-12-09 | $10.63 | $11.63 | 796,000 | — | — |
| 1992-12-08 | $10.84 | $11.87 | 377,600 | — | — |
| 1992-12-07 | $10.72 | $11.73 | 220,000 | — | — |
| 1992-12-04 | $10.56 | $11.56 | 1,584,800 | — | — |
| 1992-12-03 | $10.59 | $11.59 | 890,800 | — | — |
| 1992-12-02 | $10.69 | $11.70 | 1,336,000 | — | — |
| 1992-12-01 | $11.03 | $12.07 | 1,896,000 | — | — |
| 1992-11-30 | $10.69 | $11.70 | 1,206,400 | — | — |
| 1992-11-27 | $10.63 | $11.63 | 742,000 | — | — |
| 1992-11-25 | $10.56 | $11.56 | 1,440,400 | — | — |
| 1992-11-24 | $10.19 | $11.15 | 1,802,400 | — | — |
| 1992-11-23 | $10.00 | $10.94 | 514,800 | — | — |
| 1992-11-20 | $9.94 | $10.88 | 138,000 | — | — |
| 1992-11-19 | $9.88 | $10.81 | 467,600 | — | — |
| 1992-11-18 | $10.00 | $10.94 | 1,510,000 | — | — |
| 1992-11-17 | $9.84 | $10.77 | 508,400 | — | — |
| 1992-11-16 | $9.78 | $10.71 | 624,800 | — | — |
| 1992-11-13 | $9.91 | $10.84 | 550,800 | — | — |
| 1992-11-12 | $9.97 | $10.91 | 1,922,800 | — | — |
| 1992-11-11 | $10.09 | $11.05 | 1,948,400 | — | — |
| 1992-11-10 | $9.91 | $10.84 | 1,733,200 | — | — |
| 1992-11-09 | $9.75 | $10.67 | 1,098,800 | — | — |
| 1992-11-06 | $9.63 | $10.53 | 1,273,200 | — | — |
| 1992-11-05 | $9.53 | $10.43 | 1,135,600 | — | — |
| 1992-11-04 | $9.28 | $10.16 | 2,573,600 | — | — |
| 1992-11-03 | $9.06 | $9.92 | 1,148,400 | — | — |
| 1992-11-02 | $9.06 | $9.92 | 934,000 | — | — |
| 1992-10-30 | $9.06 | $9.92 | 509,200 | — | — |
| 1992-10-29 | $9.13 | $9.99 | 992,000 | — | — |
| 1992-10-28 | $9.03 | $9.88 | 589,200 | — | — |
| 1992-10-27 | $9.09 | $9.95 | 628,000 | — | — |
| 1992-10-26 | $9.13 | $9.99 | 476,800 | — | — |
| 1992-10-23 | $9.13 | $9.99 | 922,400 | — | — |
| 1992-10-22 | $9.19 | $10.06 | 1,064,400 | — | — |
| 1992-10-21 | $9.22 | $10.09 | 2,218,400 | — | — |
| 1992-10-20 | $9.13 | $9.99 | 766,000 | — | — |
| 1992-10-19 | $8.97 | $9.82 | 861,600 | — | — |
| 1992-10-16 | $8.97 | $9.82 | 1,171,600 | — | — |
| 1992-10-15 | $8.94 | $9.78 | 1,028,400 | — | — |
| 1992-10-14 | $9.00 | $9.85 | 1,388,000 | — | — |
| 1992-10-13 | $9.13 | $9.99 | 222,000 | — | — |
| 1992-10-12 | $9.09 | $9.95 | 1,016,800 | — | — |
| 1992-10-09 | $9.06 | $9.92 | 340,400 | — | — |
| 1992-10-08 | $9.13 | $9.99 | 880,000 | — | — |
| 1992-10-07 | $9.19 | $10.06 | 1,016,000 | — | — |
| 1992-10-06 | $9.28 | $10.16 | 434,000 | — | — |
| 1992-10-05 | $9.19 | $10.06 | 766,400 | — | — |
| 1992-10-02 | $9.16 | $10.02 | 595,200 | — | — |
| 1992-10-01 | $9.09 | $9.95 | 1,740,000 | — | — |
| 1992-09-30 | $9.22 | $10.09 | 1,422,400 | — | — |
| 1992-09-29 | $9.31 | $10.19 | 274,400 | — | — |
| 1992-09-28 | $9.38 | $10.26 | 528,400 | — | — |
| 1992-09-25 | $9.44 | $10.33 | 601,200 | — | — |
| 1992-09-24 | $9.56 | $10.44 | 706,400 | — | — |
| 1992-09-23 | $9.50 | $10.37 | 243,600 | — | — |
| 1992-09-22 | $9.50 | $10.37 | 272,400 | — | — |
| 1992-09-21 | $9.69 | $10.57 | 9,136,000 | — | — |
| 1992-09-18 | $9.66 | $10.54 | 559,600 | — | — |
| 1992-09-17 | $9.63 | $10.50 | 749,200 | — | — |
| 1992-09-16 | $9.50 | $10.37 | 928,800 | — | — |
| 1992-09-15 | $9.75 | $10.64 | 462,000 | — | — |
| 1992-09-14 | $9.63 | $10.50 | 648,400 | — | — |
| 1992-09-11 | $9.47 | $10.33 | 455,200 | — | — |
| 1992-09-10 | $9.44 | $10.30 | 371,200 | — | — |
| 1992-09-09 | $9.31 | $10.16 | 261,200 | — | — |
| 1992-09-08 | $9.34 | $10.20 | 231,600 | — | — |
| 1992-09-04 | $9.34 | $10.20 | 276,800 | — | — |
| 1992-09-03 | $9.34 | $10.20 | 912,400 | — | — |
| 1992-09-02 | $9.22 | $10.06 | 358,400 | — | — |
| 1992-09-01 | $9.16 | $9.99 | 385,200 | — | — |
| 1992-08-31 | $9.00 | $9.82 | 353,600 | — | — |
| 1992-08-28 | $9.03 | $9.86 | 228,400 | — | — |
| 1992-08-27 | $9.03 | $9.86 | 443,200 | — | — |
| 1992-08-26 | $8.88 | $9.69 | 467,200 | — | — |
| 1992-08-25 | $8.81 | $9.62 | 858,800 | — | — |
| 1992-08-24 | $8.78 | $9.58 | 769,600 | — | — |
| 1992-08-21 | $9.13 | $9.96 | 592,000 | — | — |
| 1992-08-20 | $9.28 | $10.13 | 363,600 | — | — |
| 1992-08-19 | $9.13 | $9.96 | 468,000 | — | — |
| 1992-08-18 | $9.38 | $10.23 | 153,200 | — | — |
| 1992-08-17 | $9.34 | $10.20 | 284,800 | — | — |
| 1992-08-14 | $9.44 | $10.30 | 376,800 | — | — |
| 1992-08-13 | $9.25 | $10.09 | 267,200 | — | — |
| 1992-08-12 | $9.16 | $9.99 | 343,200 | — | — |
| 1992-08-11 | $9.13 | $9.96 | 192,800 | — | — |
| 1992-08-10 | $9.13 | $9.96 | 650,800 | — | — |
| 1992-08-07 | $9.16 | $9.99 | 612,800 | — | — |
| 1992-08-06 | $9.19 | $10.03 | 855,600 | — | — |
| 1992-08-05 | $9.19 | $10.03 | 627,200 | — | — |
| 1992-08-04 | $9.09 | $9.92 | 1,028,000 | — | — |
| 1992-08-03 | $9.03 | $9.86 | 486,400 | — | — |
| 1992-07-31 | $9.13 | $9.96 | 594,800 | — | — |
| 1992-07-30 | $9.16 | $9.99 | 1,265,200 | — | — |
| 1992-07-29 | $9.13 | $9.96 | 1,178,400 | — | — |
| 1992-07-28 | $8.91 | $9.72 | 848,000 | — | — |
| 1992-07-27 | $8.69 | $9.48 | 563,200 | — | — |
| 1992-07-24 | $8.66 | $9.45 | 441,600 | — | — |
| 1992-07-23 | $8.66 | $9.45 | 780,400 | — | — |
| 1992-07-22 | $8.66 | $9.45 | 1,214,400 | — | — |
| 1992-07-21 | $8.66 | $9.45 | 492,800 | — | — |
| 1992-07-20 | $8.66 | $9.45 | 1,842,000 | — | — |
| 1992-07-17 | $8.75 | $9.55 | 2,243,200 | — | — |
| 1992-07-16 | $9.13 | $9.96 | 4,622,800 | — | — |
| 1992-07-15 | $9.31 | $10.16 | 912,400 | — | — |
| 1992-07-14 | $9.44 | $10.30 | 4,295,200 | — | — |
| 1992-07-13 | $9.41 | $10.27 | 570,800 | — | — |
| 1992-07-10 | $9.44 | $10.30 | 748,400 | — | — |
| 1992-07-09 | $9.25 | $10.09 | 1,401,600 | — | — |
| 1992-07-08 | $9.25 | $10.09 | 2,035,600 | — | — |
| 1992-07-07 | $9.28 | $10.13 | 2,972,800 | — | — |
| 1992-07-06 | $9.22 | $10.06 | 488,800 | — | — |
| 1992-07-02 | $9.13 | $9.96 | 1,822,000 | — | — |
| 1992-07-01 | $9.16 | $9.99 | 1,604,800 | — | — |
| 1992-06-30 | $8.94 | $9.75 | 683,600 | — | — |
| 1992-06-29 | $8.84 | $9.65 | 902,800 | — | — |
| 1992-06-26 | $8.88 | $9.69 | 554,800 | — | — |
| 1992-06-25 | $8.88 | $9.69 | 1,451,600 | — | — |
| 1992-06-24 | $8.72 | $9.48 | 520,400 | — | — |
| 1992-06-23 | $8.69 | $9.45 | 623,600 | — | — |
| 1992-06-22 | $8.75 | $9.52 | 542,800 | — | — |
| 1992-06-19 | $9.03 | $9.82 | 2,760,800 | — | — |
| 1992-06-18 | $9.00 | $9.79 | 1,312,800 | — | — |
| 1992-06-17 | $8.88 | $9.65 | 2,940,800 | — | — |
| 1992-06-16 | $9.00 | $9.79 | 1,931,200 | — | — |
| 1992-06-15 | $8.94 | $9.72 | 317,200 | — | — |
| 1992-06-12 | $8.91 | $9.69 | 1,749,600 | — | — |
| 1992-06-11 | $8.78 | $9.55 | 438,000 | — | — |
| 1992-06-10 | $8.84 | $9.62 | 1,222,800 | — | — |
| 1992-06-09 | $8.81 | $9.59 | 2,222,400 | — | — |
| 1992-06-08 | $9.03 | $9.82 | 2,280,400 | — | — |
| 1992-06-05 | $9.25 | $10.06 | 1,934,000 | — | — |
| 1992-06-04 | $9.53 | $10.37 | 2,713,600 | — | — |
| 1992-06-03 | $9.56 | $10.40 | 2,130,800 | — | — |
| 1992-06-02 | $9.56 | $10.40 | 2,820,400 | — | — |
| 1992-06-01 | $9.41 | $10.23 | 1,104,800 | — | — |
| 1992-05-29 | $9.28 | $10.10 | 3,315,600 | — | — |
| 1992-05-28 | $9.38 | $10.20 | 3,738,000 | — | — |
| 1992-05-27 | $9.09 | $9.89 | 1,081,600 | — | — |
| 1992-05-26 | $8.75 | $9.52 | 836,400 | — | — |
| 1992-05-22 | $8.81 | $9.59 | 509,200 | — | — |
| 1992-05-21 | $8.81 | $9.59 | 1,046,000 | — | — |
| 1992-05-20 | $8.75 | $9.52 | 1,412,000 | — | — |
| 1992-05-19 | $8.63 | $9.38 | 362,400 | — | — |
| 1992-05-18 | $8.66 | $9.42 | 1,128,400 | — | — |
| 1992-05-15 | $8.44 | $9.18 | 410,400 | — | — |
| 1992-05-14 | $8.38 | $9.11 | 876,000 | — | — |
| 1992-05-13 | $8.36 | $9.09 | 2,020,800 | — | — |
| 1992-05-12 | $8.41 | $9.14 | 1,983,200 | — | — |
| 1992-05-11 | $8.59 | $9.35 | 3,707,200 | — | — |
| 1992-05-08 | $8.66 | $9.42 | 1,289,600 | — | — |
| 1992-05-07 | $8.64 | $9.40 | 950,400 | — | — |
| 1992-05-06 | $8.69 | $9.45 | 2,509,600 | — | — |
| 1992-05-05 | $8.56 | $9.31 | 1,516,000 | — | — |
| 1992-05-04 | $8.63 | $9.38 | 2,372,800 | — | — |
| 1992-05-01 | $8.63 | $9.38 | 3,062,400 | — | — |
| 1992-04-30 | $8.81 | $9.59 | 2,144,800 | — | — |
| 1992-04-29 | $8.50 | $9.25 | 1,587,200 | — | — |
| 1992-04-28 | $8.38 | $9.11 | 1,403,200 | — | — |
| 1992-04-27 | $8.34 | $9.08 | 361,600 | — | — |
| 1992-04-24 | $8.38 | $9.11 | 982,400 | — | — |
| 1992-04-23 | $8.31 | $9.04 | 868,800 | — | — |
| 1992-04-22 | $8.34 | $9.08 | 1,165,600 | — | — |
| 1992-04-21 | $8.25 | $8.97 | 740,800 | — | — |
| 1992-04-20 | $8.31 | $9.04 | 1,004,800 | — | — |
| 1992-04-16 | $8.41 | $9.14 | 1,146,400 | — | — |
| 1992-04-15 | $8.44 | $9.18 | 1,573,600 | — | — |
| 1992-04-14 | $8.47 | $9.21 | 1,680,800 | — | — |
| 1992-04-13 | $8.16 | $8.87 | 1,026,400 | — | — |
| 1992-04-10 | $8.03 | $8.74 | 738,400 | — | — |
| 1992-04-09 | $7.97 | $8.67 | 824,000 | — | — |
| 1992-04-08 | $7.78 | $8.46 | 2,653,600 | — | — |
| 1992-04-07 | $7.75 | $8.43 | 1,387,200 | — | — |
| 1992-04-06 | $7.89 | $8.58 | 782,400 | — | — |
| 1992-04-03 | $7.94 | $8.63 | 1,570,400 | — | — |
| 1992-04-02 | $8.00 | $8.70 | 1,721,600 | — | — |
| 1992-04-01 | $8.16 | $8.87 | 1,848,000 | — | — |
| 1992-03-31 | $8.03 | $8.74 | 672,800 | — | — |
| 1992-03-30 | $8.03 | $8.74 | 1,566,400 | — | — |
| 1992-03-27 | $7.88 | $8.57 | 928,800 | — | — |
| 1992-03-26 | $7.84 | $8.53 | 539,200 | — | — |
| 1992-03-25 | $7.88 | $8.54 | 331,200 | — | — |
| 1992-03-24 | $7.80 | $8.45 | 849,600 | — | — |
| 1992-03-23 | $7.78 | $8.44 | 908,000 | — | — |
| 1992-03-20 | $7.66 | $8.30 | 328,800 | — | — |
| 1992-03-19 | $7.66 | $8.30 | 784,800 | — | — |
| 1992-03-18 | $7.64 | $8.28 | 714,400 | — | — |
| 1992-03-17 | $7.66 | $8.30 | 1,096,800 | — | — |
| 1992-03-16 | $7.73 | $8.39 | 672,000 | — | — |
| 1992-03-13 | $7.78 | $8.44 | 1,004,000 | — | — |
| 1992-03-12 | $7.66 | $8.30 | 850,400 | — | — |
| 1992-03-11 | $7.69 | $8.34 | 1,409,600 | — | — |
| 1992-03-10 | $7.72 | $8.37 | 2,656,800 | — | — |
| 1992-03-09 | $7.70 | $8.35 | 1,052,800 | — | — |
| 1992-03-06 | $7.78 | $8.44 | 1,222,400 | — | — |
| 1992-03-05 | $7.83 | $8.49 | 1,916,800 | — | — |
| 1992-03-04 | $8.00 | $8.67 | 506,400 | — | — |
| 1992-03-03 | $8.05 | $8.72 | 225,600 | — | — |
| 1992-03-02 | $8.06 | $8.74 | 613,600 | — | — |
| 1992-02-28 | $8.00 | $8.67 | 971,200 | — | — |
| 1992-02-27 | $7.94 | $8.61 | 611,200 | — | — |
| 1992-02-26 | $8.00 | $8.67 | 1,428,000 | — | — |
| 1992-02-25 | $8.00 | $8.67 | 552,000 | — | — |
| 1992-02-24 | $7.97 | $8.64 | 1,070,400 | — | — |
| 1992-02-21 | $7.98 | $8.66 | 842,400 | — | — |
| 1992-02-20 | $8.06 | $8.74 | 2,447,200 | — | — |
| 1992-02-19 | $8.00 | $8.67 | 1,467,200 | — | — |
| 1992-02-18 | $7.91 | $8.57 | 1,235,200 | — | — |
| 1992-02-14 | $8.20 | $8.89 | 988,000 | — | — |
| 1992-02-13 | $8.16 | $8.84 | 1,112,000 | — | — |
| 1992-02-12 | $8.22 | $8.91 | 880,800 | — | — |
| 1992-02-11 | $8.09 | $8.78 | 1,342,400 | — | — |
| 1992-02-10 | $8.13 | $8.81 | 840,000 | — | — |
| 1992-02-07 | $8.09 | $8.78 | 1,868,800 | — | — |
| 1992-02-06 | $8.09 | $8.78 | 1,487,200 | — | — |
| 1992-02-05 | $8.09 | $8.78 | 2,293,600 | — | — |
| 1992-02-04 | $7.91 | $8.57 | 1,191,200 | — | — |
| 1992-02-03 | $7.81 | $8.47 | 5,880,000 | — | — |
| 1992-01-31 | $7.55 | $8.18 | 1,756,000 | — | — |
| 1992-01-30 | $7.56 | $8.20 | 2,960,800 | — | — |
| 1992-01-29 | $7.34 | $7.96 | 2,196,000 | — | — |
| 1992-01-28 | $7.38 | $8.00 | 3,709,600 | — | — |
| 1992-01-27 | $7.50 | $8.13 | 1,771,200 | — | — |
| 1992-01-24 | $7.55 | $8.18 | 996,000 | — | — |
| 1992-01-23 | $7.58 | $8.22 | 1,969,600 | — | — |
| 1992-01-22 | $7.64 | $8.28 | 1,668,800 | — | — |
| 1992-01-21 | $7.50 | $8.13 | 4,923,200 | — | — |
| 1992-01-20 | $7.64 | $8.28 | 1,498,400 | — | — |
| 1992-01-17 | $7.84 | $8.50 | 992,800 | — | — |
| 1992-01-16 | $8.00 | $8.67 | 1,020,800 | — | — |
| 1992-01-15 | $8.03 | $8.71 | 857,600 | — | — |
| 1992-01-14 | $7.88 | $8.54 | 1,902,400 | — | — |
| 1992-01-13 | $7.84 | $8.50 | 1,050,400 | — | — |
| 1992-01-10 | $7.94 | $8.61 | 1,412,000 | — | — |
| 1992-01-09 | $8.06 | $8.74 | 1,294,400 | — | — |
| 1992-01-08 | $7.97 | $8.64 | 733,600 | — | — |
| 1992-01-07 | $7.91 | $8.57 | 1,229,600 | — | — |
| 1992-01-06 | $7.97 | $8.64 | 708,800 | — | — |
| 1992-01-03 | $8.03 | $8.71 | 711,200 | — | — |
| 1992-01-02 | $7.97 | $8.64 | 1,198,400 | — | — |