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
- 1983-11-21 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 | $13.97 | $27.89 | 2,090,331 | — | — |
| 1992-12-30 | $13.90 | $27.75 | 1,646,526 | — | — |
| 1992-12-29 | $13.76 | $27.46 | 1,254,093 | — | — |
| 1992-12-28 | $13.85 | $27.65 | 1,032,720 | — | — |
| 1992-12-24 | $13.93 | $27.79 | 550,254 | — | — |
| 1992-12-23 | $14.00 | $27.93 | 2,890,027 | — | — |
| 1992-12-22 | $13.85 | $27.65 | 1,446,867 | — | — |
| 1992-12-21 | $13.97 | $27.89 | 2,086,094 | — | — |
| 1992-12-18 | $13.97 | $27.89 | 3,179,718 | — | — |
| 1992-12-17 | $13.67 | $27.27 | 1,930,922 | — | — |
| 1992-12-16 | $13.48 | $26.90 | 1,250,386 | — | — |
| 1992-12-15 | $13.41 | $26.76 | 2,127,933 | — | — |
| 1992-12-14 | $13.41 | $26.76 | 2,347,187 | — | — |
| 1992-12-11 | $13.43 | $26.80 | 1,517,834 | — | — |
| 1992-12-10 | $13.38 | $26.71 | 1,272,629 | — | — |
| 1992-12-09 | $13.43 | $26.80 | 1,736,558 | — | — |
| 1992-12-08 | $13.57 | $27.09 | 1,357,894 | — | — |
| 1992-12-07 | $13.38 | $26.71 | 1,671,418 | — | — |
| 1992-12-04 | $13.22 | $26.38 | 880,725 | — | — |
| 1992-12-03 | $13.34 | $26.62 | 1,937,806 | — | — |
| 1992-12-02 | $13.10 | $26.14 | 1,272,099 | — | — |
| 1992-12-01 | $13.10 | $26.14 | 1,633,816 | — | — |
| 1992-11-30 | $13.10 | $26.14 | 2,866,195 | — | — |
| 1992-11-27 | $13.19 | $26.33 | 991,411 | — | — |
| 1992-11-25 | $13.31 | $26.57 | 2,566,971 | — | — |
| 1992-11-24 | $13.15 | $26.24 | 2,107,808 | — | — |
| 1992-11-23 | $13.03 | $26.00 | 1,127,518 | — | — |
| 1992-11-20 | $13.03 | $26.00 | 2,237,030 | — | — |
| 1992-11-19 | $12.96 | $25.86 | 1,954,754 | — | — |
| 1992-11-18 | $12.70 | $25.34 | 2,931,336 | — | — |
| 1992-11-17 | $12.42 | $24.78 | 1,647,056 | — | — |
| 1992-11-16 | $12.30 | $24.54 | 1,675,654 | — | — |
| 1992-11-13 | $12.18 | $24.31 | 1,439,453 | — | — |
| 1992-11-12 | $12.16 | $24.26 | 2,179,304 | — | — |
| 1992-11-11 | $12.08 | $24.12 | 2,059,614 | — | — |
| 1992-11-10 | $12.08 | $24.12 | 2,305,349 | — | — |
| 1992-11-09 | $12.06 | $24.07 | 3,692,901 | — | — |
| 1992-11-06 | $12.18 | $24.31 | 2,729,558 | — | — |
| 1992-11-05 | $12.42 | $24.78 | 1,820,765 | — | — |
| 1992-11-04 | $12.60 | $25.16 | 1,347,832 | — | — |
| 1992-11-03 | $12.53 | $25.01 | 832,531 | — | — |
| 1992-11-02 | $12.75 | $25.44 | 1,085,680 | — | — |
| 1992-10-30 | $12.60 | $25.16 | 1,305,994 | — | — |
| 1992-10-29 | $12.65 | $25.25 | 826,706 | — | — |
| 1992-10-28 | $12.63 | $25.20 | 2,006,125 | — | — |
| 1992-10-27 | $12.58 | $25.11 | 1,105,275 | — | — |
| 1992-10-26 | $12.53 | $25.01 | 1,426,742 | — | — |
| 1992-10-23 | $12.39 | $24.73 | 3,672,776 | — | — |
| 1992-10-22 | $12.39 | $24.73 | 5,192,198 | — | — |
| 1992-10-21 | $12.67 | $25.30 | 5,554,445 | — | — |
| 1992-10-20 | $13.05 | $26.05 | 2,201,547 | — | — |
| 1992-10-19 | $13.17 | $26.29 | 2,473,762 | — | — |
| 1992-10-16 | $12.98 | $25.91 | 2,099,864 | — | — |
| 1992-10-15 | $12.93 | $25.81 | 1,490,824 | — | — |
| 1992-10-14 | $12.96 | $25.86 | 1,711,138 | — | — |
| 1992-10-13 | $12.98 | $25.91 | 1,702,134 | — | — |
| 1992-10-12 | $12.91 | $25.77 | 1,623,754 | — | — |
| 1992-10-09 | $12.56 | $25.06 | 1,371,134 | — | — |
| 1992-10-08 | $12.49 | $24.92 | 2,435,630 | — | — |
| 1992-10-07 | $12.39 | $24.73 | 2,052,730 | — | — |
| 1992-10-06 | $12.51 | $24.97 | 1,102,098 | — | — |
| 1992-10-05 | $12.60 | $25.16 | 3,355,016 | — | — |
| 1992-10-02 | $12.82 | $25.21 | 1,220,728 | — | — |
| 1992-10-01 | $12.93 | $25.45 | 1,296,461 | — | — |
| 1992-09-30 | $12.93 | $25.45 | 3,049,437 | — | — |
| 1992-09-29 | $12.72 | $25.03 | 1,403,440 | — | — |
| 1992-09-28 | $12.60 | $24.80 | 1,156,117 | — | — |
| 1992-09-25 | $12.49 | $24.56 | 1,385,963 | — | — |
| 1992-09-24 | $12.44 | $24.47 | 1,138,110 | — | — |
| 1992-09-23 | $12.30 | $24.19 | 1,463,814 | — | — |
| 1992-09-22 | $12.16 | $23.91 | 2,532,018 | — | — |
| 1992-09-21 | $12.25 | $24.10 | 1,488,706 | — | — |
| 1992-09-18 | $12.49 | $24.56 | 2,112,574 | — | — |
| 1992-09-17 | $12.32 | $24.24 | 891,846 | — | — |
| 1992-09-16 | $12.32 | $24.24 | 1,847,774 | — | — |
| 1992-09-15 | $12.34 | $24.29 | 212,370 | — | — |
| 1992-09-14 | $12.51 | $24.61 | 2,046,904 | — | — |
| 1992-09-11 | $12.42 | $24.43 | 1,727,026 | — | — |
| 1992-09-10 | $12.65 | $24.89 | 2,292,109 | — | — |
| 1992-09-09 | $12.65 | $24.89 | 1,761,979 | — | — |
| 1992-09-08 | $12.67 | $24.94 | 1,695,779 | — | — |
| 1992-09-04 | $12.72 | $25.03 | 779,042 | — | — |
| 1992-09-03 | $12.70 | $24.98 | 1,710,608 | — | — |
| 1992-09-02 | $12.72 | $25.03 | 2,624,698 | — | — |
| 1992-09-01 | $12.77 | $25.12 | 1,593,566 | — | — |
| 1992-08-31 | $12.56 | $24.70 | 1,022,658 | — | — |
| 1992-08-28 | $12.58 | $24.75 | 1,799,051 | — | — |
| 1992-08-27 | $12.75 | $25.08 | 1,832,416 | — | — |
| 1992-08-26 | $12.84 | $25.26 | 1,384,374 | — | — |
| 1992-08-25 | $12.96 | $25.49 | 1,231,320 | — | — |
| 1992-08-24 | $12.84 | $25.26 | 1,702,664 | — | — |
| 1992-08-21 | $12.98 | $25.54 | 2,784,107 | — | — |
| 1992-08-20 | $12.93 | $25.45 | 1,609,984 | — | — |
| 1992-08-19 | $12.93 | $25.45 | 2,310,645 | — | — |
| 1992-08-18 | $12.98 | $25.54 | 2,081,858 | — | — |
| 1992-08-17 | $12.96 | $25.49 | 3,342,835 | — | — |
| 1992-08-14 | $12.70 | $24.98 | 1,718,022 | — | — |
| 1992-08-13 | $12.46 | $24.52 | 1,560,202 | — | — |
| 1992-08-12 | $12.39 | $24.38 | 1,349,950 | — | — |
| 1992-08-11 | $12.46 | $24.52 | 1,206,958 | — | — |
| 1992-08-10 | $12.32 | $24.24 | 1,629,050 | — | — |
| 1992-08-07 | $12.34 | $24.29 | 1,405,029 | — | — |
| 1992-08-06 | $12.37 | $24.33 | 1,641,230 | — | — |
| 1992-08-05 | $12.46 | $24.52 | 1,275,277 | — | — |
| 1992-08-04 | $12.42 | $24.43 | 1,031,131 | — | — |
| 1992-08-03 | $12.37 | $24.33 | 1,516,245 | — | — |
| 1992-07-31 | $12.44 | $24.47 | 1,300,168 | — | — |
| 1992-07-30 | $12.39 | $24.38 | 2,306,938 | — | — |
| 1992-07-29 | $12.42 | $24.43 | 3,445,048 | — | — |
| 1992-07-28 | $12.30 | $24.19 | 1,979,645 | — | — |
| 1992-07-27 | $12.34 | $24.29 | 735,085 | — | — |
| 1992-07-24 | $12.20 | $24.01 | 1,631,168 | — | — |
| 1992-07-23 | $12.25 | $24.10 | 1,143,936 | — | — |
| 1992-07-22 | $12.20 | $24.01 | 2,095,627 | — | — |
| 1992-07-21 | $12.27 | $24.15 | 2,007,714 | — | — |
| 1992-07-20 | $12.34 | $24.29 | 1,857,307 | — | — |
| 1992-07-17 | $12.46 | $24.52 | 2,208,432 | — | — |
| 1992-07-16 | $12.46 | $24.52 | 2,345,069 | — | — |
| 1992-07-15 | $12.16 | $23.91 | 1,306,523 | — | — |
| 1992-07-14 | $12.01 | $23.64 | 799,696 | — | — |
| 1992-07-13 | $11.97 | $23.54 | 942,158 | — | — |
| 1992-07-10 | $11.99 | $23.59 | 1,221,258 | — | — |
| 1992-07-09 | $12.06 | $23.73 | 1,213,314 | — | — |
| 1992-07-08 | $12.06 | $23.73 | 2,035,253 | — | — |
| 1992-07-07 | $12.04 | $23.68 | 2,658,062 | — | — |
| 1992-07-06 | $12.04 | $23.68 | 2,057,496 | — | — |
| 1992-07-02 | $11.87 | $23.00 | 1,492,413 | — | — |
| 1992-07-01 | $11.75 | $22.77 | 1,767,275 | — | — |
| 1992-06-30 | $11.52 | $22.31 | 1,433,098 | — | — |
| 1992-06-29 | $11.45 | $22.18 | 1,226,554 | — | — |
| 1992-06-26 | $11.31 | $21.90 | 1,417,210 | — | — |
| 1992-06-25 | $11.23 | $21.76 | 1,418,269 | — | — |
| 1992-06-24 | $11.31 | $21.90 | 2,220,613 | — | — |
| 1992-06-23 | $11.45 | $22.18 | 1,169,886 | — | — |
| 1992-06-22 | $11.59 | $22.45 | 937,922 | — | — |
| 1992-06-19 | $11.64 | $22.54 | 1,558,613 | — | — |
| 1992-06-18 | $11.52 | $22.31 | 2,417,094 | — | — |
| 1992-06-17 | $11.57 | $22.40 | 2,713,141 | — | — |
| 1992-06-16 | $11.68 | $22.63 | 828,824 | — | — |
| 1992-06-15 | $11.66 | $22.59 | 1,033,779 | — | — |
| 1992-06-12 | $11.61 | $22.50 | 1,021,598 | — | — |
| 1992-06-11 | $11.66 | $22.59 | 1,684,128 | — | — |
| 1992-06-10 | $11.38 | $22.04 | 1,705,842 | — | — |
| 1992-06-09 | $11.54 | $22.36 | 870,133 | — | — |
| 1992-06-08 | $11.54 | $22.36 | 1,130,166 | — | — |
| 1992-06-05 | $11.40 | $22.08 | 1,419,858 | — | — |
| 1992-06-04 | $11.33 | $21.95 | 1,025,835 | — | — |
| 1992-06-03 | $11.33 | $21.95 | 1,420,917 | — | — |
| 1992-06-02 | $11.33 | $21.95 | 1,578,208 | — | — |
| 1992-06-01 | $11.47 | $22.22 | 1,519,952 | — | — |
| 1992-05-29 | $11.38 | $22.04 | 1,521,011 | — | — |
| 1992-05-28 | $11.49 | $22.27 | 2,028,368 | — | — |
| 1992-05-27 | $11.57 | $22.40 | 1,179,949 | — | — |
| 1992-05-26 | $11.42 | $22.13 | 2,872,021 | — | — |
| 1992-05-22 | $11.66 | $22.59 | 870,133 | — | — |
| 1992-05-21 | $11.68 | $22.63 | 1,027,954 | — | — |
| 1992-05-20 | $11.90 | $23.04 | 1,971,171 | — | — |
| 1992-05-19 | $12.04 | $23.32 | 1,649,174 | — | — |
| 1992-05-18 | $12.04 | $23.32 | 836,238 | — | — |
| 1992-05-15 | $11.90 | $23.04 | 1,885,906 | — | — |
| 1992-05-14 | $11.99 | $23.23 | 2,480,646 | — | — |
| 1992-05-13 | $11.73 | $22.72 | 1,806,995 | — | — |
| 1992-05-12 | $11.66 | $22.59 | 927,859 | — | — |
| 1992-05-11 | $11.73 | $22.72 | 1,330,885 | — | — |
| 1992-05-08 | $11.75 | $22.77 | 1,722,789 | — | — |
| 1992-05-07 | $11.57 | $22.40 | 879,666 | — | — |
| 1992-05-06 | $11.71 | $22.68 | 863,778 | — | — |
| 1992-05-05 | $11.71 | $22.68 | 1,197,426 | — | — |
| 1992-05-04 | $11.78 | $22.82 | 2,085,565 | — | — |
| 1992-05-01 | $11.78 | $22.82 | 1,241,382 | — | — |
| 1992-04-30 | $11.78 | $22.82 | 4,305,118 | — | — |
| 1992-04-29 | $11.80 | $22.86 | 2,906,445 | — | — |
| 1992-04-28 | $11.90 | $23.04 | 2,766,630 | — | — |
| 1992-04-27 | $11.92 | $23.09 | 2,246,563 | — | — |
| 1992-04-24 | $11.82 | $22.91 | 1,761,979 | — | — |
| 1992-04-23 | $11.80 | $22.86 | 1,695,779 | — | — |
| 1992-04-22 | $11.75 | $22.77 | 2,029,427 | — | — |
| 1992-04-21 | $11.64 | $22.54 | 1,792,696 | — | — |
| 1992-04-20 | $11.68 | $22.63 | 3,504,363 | — | — |
| 1992-04-16 | $11.61 | $22.50 | 2,769,278 | — | — |
| 1992-04-15 | $11.59 | $22.45 | 2,805,821 | — | — |
| 1992-04-14 | $11.52 | $22.31 | 2,545,787 | — | — |
| 1992-04-13 | $11.33 | $21.95 | 2,096,157 | — | — |
| 1992-04-10 | $11.09 | $21.49 | 3,681,250 | — | — |
| 1992-04-09 | $10.83 | $20.99 | 2,226,968 | — | — |
| 1992-04-08 | $10.74 | $20.80 | 2,666,536 | — | — |
| 1992-04-07 | $10.90 | $21.12 | 3,137,880 | — | — |
| 1992-04-06 | $11.00 | $21.31 | 1,971,171 | — | — |
| 1992-04-03 | $10.90 | $20.77 | 852,126 | — | — |
| 1992-04-02 | $10.86 | $20.68 | 2,144,350 | — | — |
| 1992-04-01 | $10.98 | $20.91 | 1,250,915 | — | — |
| 1992-03-31 | $10.86 | $20.68 | 1,229,202 | — | — |
| 1992-03-30 | $10.95 | $20.86 | 1,432,568 | — | — |
| 1992-03-27 | $10.95 | $20.86 | 1,543,784 | — | — |
| 1992-03-26 | $11.02 | $20.99 | 1,226,554 | — | — |
| 1992-03-25 | $10.98 | $20.91 | 1,787,930 | — | — |
| 1992-03-24 | $11.05 | $21.04 | 3,200,373 | — | — |
| 1992-03-23 | $11.07 | $21.08 | 1,015,243 | — | — |
| 1992-03-20 | $11.09 | $21.13 | 2,530,958 | — | — |
| 1992-03-19 | $11.07 | $21.08 | 1,270,510 | — | — |
| 1992-03-18 | $11.00 | $20.95 | 2,137,466 | — | — |
| 1992-03-17 | $11.12 | $21.17 | 1,857,307 | — | — |
| 1992-03-16 | $11.05 | $21.04 | 891,317 | — | — |
| 1992-03-13 | $11.00 | $20.95 | 1,061,318 | — | — |
| 1992-03-12 | $10.88 | $20.73 | 1,108,982 | — | — |
| 1992-03-11 | $10.93 | $20.82 | 1,985,470 | — | — |
| 1992-03-10 | $11.00 | $20.95 | 2,164,475 | — | — |
| 1992-03-09 | $11.12 | $21.17 | 933,155 | — | — |
| 1992-03-06 | $10.98 | $20.91 | 1,621,106 | — | — |
| 1992-03-05 | $11.00 | $20.95 | 1,496,650 | — | — |
| 1992-03-04 | $11.23 | $21.40 | 1,308,642 | — | — |
| 1992-03-03 | $11.40 | $21.71 | 2,211,610 | — | — |
| 1992-03-02 | $11.31 | $21.53 | 1,590,389 | — | — |
| 1992-02-28 | $11.40 | $21.71 | 2,129,522 | — | — |
| 1992-02-27 | $11.28 | $21.49 | 1,339,888 | — | — |
| 1992-02-26 | $11.19 | $21.31 | 2,080,798 | — | — |
| 1992-02-25 | $10.90 | $20.77 | 1,557,024 | — | — |
| 1992-02-24 | $10.93 | $20.82 | 1,609,454 | — | — |
| 1992-02-21 | $10.86 | $20.68 | 3,674,894 | — | — |
| 1992-02-20 | $11.12 | $21.17 | 1,949,458 | — | — |
| 1992-02-19 | $11.12 | $21.17 | 1,534,781 | — | — |
| 1992-02-18 | $11.07 | $21.08 | 1,416,150 | — | — |
| 1992-02-14 | $11.35 | $21.62 | 935,803 | — | — |
| 1992-02-13 | $11.38 | $21.67 | 1,458,518 | — | — |
| 1992-02-12 | $11.57 | $22.03 | 1,131,755 | — | — |
| 1992-02-11 | $11.52 | $21.94 | 1,435,746 | — | — |
| 1992-02-10 | $11.33 | $21.58 | 2,542,080 | — | — |
| 1992-02-07 | $11.09 | $21.13 | 3,515,485 | — | — |
| 1992-02-06 | $11.40 | $21.71 | 1,014,184 | — | — |
| 1992-02-05 | $11.54 | $21.98 | 1,734,970 | — | — |
| 1992-02-04 | $11.47 | $21.85 | 1,815,998 | — | — |
| 1992-02-03 | $11.35 | $21.62 | 1,354,717 | — | — |
| 1992-01-31 | $11.40 | $21.71 | 1,389,670 | — | — |
| 1992-01-30 | $11.61 | $22.12 | 1,396,026 | — | — |
| 1992-01-29 | $11.54 | $21.98 | 1,956,872 | — | — |
| 1992-01-28 | $11.71 | $22.30 | 1,179,419 | — | — |
| 1992-01-27 | $11.71 | $22.30 | 1,299,109 | — | — |
| 1992-01-24 | $11.64 | $22.16 | 1,356,835 | — | — |
| 1992-01-23 | $11.64 | $22.16 | 1,318,174 | — | — |
| 1992-01-22 | $11.78 | $22.43 | 2,104,101 | — | — |
| 1992-01-21 | $11.68 | $22.25 | 1,890,672 | — | — |
| 1992-01-20 | $11.52 | $21.94 | 2,430,334 | — | — |
| 1992-01-17 | $11.66 | $22.21 | 2,558,498 | — | — |
| 1992-01-16 | $11.49 | $21.89 | 4,924,221 | — | — |
| 1992-01-15 | $11.54 | $21.98 | 2,663,888 | — | — |
| 1992-01-14 | $11.82 | $22.52 | 2,674,480 | — | — |
| 1992-01-13 | $11.90 | $22.66 | 1,894,379 | — | — |
| 1992-01-10 | $11.92 | $22.70 | 1,902,853 | — | — |
| 1992-01-09 | $12.08 | $23.02 | 2,780,930 | — | — |
| 1992-01-08 | $12.08 | $23.02 | 1,727,555 | — | — |
| 1992-01-07 | $12.13 | $23.11 | 4,694,904 | — | — |
| 1992-01-06 | $12.20 | $23.24 | 2,345,069 | — | — |
| 1992-01-03 | $12.37 | $23.22 | 2,480,117 | — | — |
| 1992-01-02 | $12.30 | $23.09 | 4,140,413 | — | — |