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
- 1980-01-02 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 | $9.83 | $15.03 | 650,803 | — | — |
| 1992-12-30 | $10.04 | $15.35 | 1,488,995 | — | — |
| 1992-12-29 | $10.04 | $15.35 | 2,377,156 | — | — |
| 1992-12-28 | $9.94 | $15.19 | 605,592 | — | — |
| 1992-12-24 | $10.02 | $15.32 | 819,155 | — | — |
| 1992-12-23 | $9.94 | $15.19 | 1,618,084 | — | — |
| 1992-12-22 | $9.94 | $15.19 | 1,600,238 | — | — |
| 1992-12-21 | $9.96 | $15.23 | 1,053,540 | — | — |
| 1992-12-18 | $10.06 | $15.39 | 2,940,512 | — | — |
| 1992-12-17 | $10.02 | $15.32 | 2,696,014 | — | — |
| 1992-12-16 | $9.69 | $14.81 | 1,523,498 | — | — |
| 1992-12-15 | $9.85 | $15.07 | 2,102,915 | — | — |
| 1992-12-14 | $9.88 | $15.10 | 1,034,503 | — | — |
| 1992-12-11 | $10.00 | $15.29 | 1,533,611 | — | — |
| 1992-12-10 | $10.04 | $15.35 | 2,258,180 | — | — |
| 1992-12-09 | $10.00 | $15.29 | 3,808,447 | — | — |
| 1992-12-08 | $9.88 | $15.10 | 2,701,963 | — | — |
| 1992-12-07 | $10.00 | $15.29 | 3,197,501 | — | — |
| 1992-12-04 | $9.96 | $15.23 | 2,895,300 | — | — |
| 1992-12-03 | $9.92 | $15.16 | 3,168,352 | — | — |
| 1992-12-02 | $9.81 | $14.91 | 1,665,080 | — | — |
| 1992-12-01 | $9.94 | $15.10 | 2,201,666 | — | — |
| 1992-11-30 | $10.13 | $15.39 | 2,104,700 | — | — |
| 1992-11-27 | $10.06 | $15.29 | 1,023,200 | — | — |
| 1992-11-25 | $9.98 | $15.16 | 1,666,865 | — | — |
| 1992-11-24 | $9.79 | $14.87 | 2,662,701 | — | — |
| 1992-11-23 | $9.62 | $14.62 | 835,217 | — | — |
| 1992-11-20 | $9.75 | $14.81 | 2,634,146 | — | — |
| 1992-11-19 | $9.71 | $14.75 | 1,151,101 | — | — |
| 1992-11-18 | $9.62 | $14.62 | 1,589,530 | — | — |
| 1992-11-17 | $9.52 | $14.46 | 985,723 | — | — |
| 1992-11-16 | $9.58 | $14.56 | 992,861 | — | — |
| 1992-11-13 | $9.60 | $14.59 | 585,961 | — | — |
| 1992-11-12 | $9.60 | $14.59 | 1,468,174 | — | — |
| 1992-11-11 | $9.46 | $14.36 | 919,691 | — | — |
| 1992-11-10 | $9.56 | $14.52 | 1,575,848 | — | — |
| 1992-11-09 | $9.52 | $14.46 | 1,682,927 | — | — |
| 1992-11-06 | $9.41 | $14.30 | 1,280,785 | — | — |
| 1992-11-05 | $9.37 | $14.24 | 1,487,805 | — | — |
| 1992-11-04 | $9.33 | $14.17 | 1,260,559 | — | — |
| 1992-11-03 | $9.35 | $14.20 | 1,301,606 | — | — |
| 1992-11-02 | $9.56 | $14.52 | 2,290,898 | — | — |
| 1992-10-30 | $9.33 | $14.17 | 1,083,284 | — | — |
| 1992-10-29 | $9.35 | $14.20 | 1,065,437 | — | — |
| 1992-10-28 | $9.37 | $14.24 | 1,216,538 | — | — |
| 1992-10-27 | $9.48 | $14.40 | 1,871,505 | — | — |
| 1992-10-26 | $9.41 | $14.30 | 1,510,410 | — | — |
| 1992-10-23 | $9.31 | $14.14 | 3,202,261 | — | — |
| 1992-10-22 | $9.25 | $14.04 | 4,457,466 | — | — |
| 1992-10-21 | $9.29 | $14.11 | 3,108,269 | — | — |
| 1992-10-20 | $8.99 | $13.66 | 2,054,134 | — | — |
| 1992-10-19 | $8.91 | $13.53 | 2,093,992 | — | — |
| 1992-10-16 | $8.91 | $13.53 | 2,206,425 | — | — |
| 1992-10-15 | $8.89 | $13.50 | 810,827 | — | — |
| 1992-10-14 | $8.85 | $13.44 | 1,275,431 | — | — |
| 1992-10-13 | $8.72 | $13.25 | 850,684 | — | — |
| 1992-10-12 | $8.70 | $13.21 | 1,038,667 | — | — |
| 1992-10-09 | $8.51 | $12.93 | 1,515,764 | — | — |
| 1992-10-08 | $8.55 | $12.99 | 1,706,722 | — | — |
| 1992-10-07 | $8.76 | $13.31 | 1,126,710 | — | — |
| 1992-10-06 | $8.89 | $13.50 | 2,811,422 | — | — |
| 1992-10-05 | $8.78 | $13.34 | 4,005,354 | — | — |
| 1992-10-02 | $9.10 | $13.82 | 1,361,095 | — | — |
| 1992-10-01 | $9.10 | $13.82 | 1,323,617 | — | — |
| 1992-09-30 | $9.14 | $13.89 | 754,908 | — | — |
| 1992-09-29 | $9.18 | $13.95 | 1,395,003 | — | — |
| 1992-09-28 | $9.08 | $13.79 | 835,812 | — | — |
| 1992-09-25 | $8.87 | $13.47 | 1,591,315 | — | — |
| 1992-09-24 | $9.04 | $13.73 | 1,009,518 | — | — |
| 1992-09-23 | $9.10 | $13.82 | 1,396,193 | — | — |
| 1992-09-22 | $9.06 | $13.76 | 1,920,880 | — | — |
| 1992-09-21 | $9.16 | $13.92 | 1,301,011 | — | — |
| 1992-09-18 | $9.20 | $13.98 | 2,632,957 | — | — |
| 1992-09-17 | $9.14 | $13.89 | 2,384,295 | — | — |
| 1992-09-16 | $9.10 | $13.82 | 2,511,600 | — | — |
| 1992-09-15 | $9.14 | $13.89 | 2,706,722 | — | — |
| 1992-09-14 | $9.20 | $13.98 | 3,326,591 | — | — |
| 1992-09-11 | $8.83 | $13.41 | 1,016,062 | — | — |
| 1992-09-10 | $8.95 | $13.60 | 1,641,285 | — | — |
| 1992-09-09 | $8.76 | $13.31 | 1,720,999 | — | — |
| 1992-09-08 | $8.80 | $13.37 | 2,508,626 | — | — |
| 1992-09-04 | $8.80 | $13.37 | 1,562,760 | — | — |
| 1992-09-03 | $8.74 | $13.28 | 1,838,192 | — | — |
| 1992-09-02 | $8.72 | $13.25 | 1,381,321 | — | — |
| 1992-09-01 | $8.53 | $12.86 | 1,255,205 | — | — |
| 1992-08-31 | $8.70 | $13.12 | 1,308,150 | — | — |
| 1992-08-28 | $8.76 | $13.21 | 2,112,433 | — | — |
| 1992-08-27 | $8.49 | $12.80 | 1,882,213 | — | — |
| 1992-08-26 | $8.41 | $12.67 | 2,092,802 | — | — |
| 1992-08-25 | $8.41 | $12.67 | 1,992,267 | — | — |
| 1992-08-24 | $8.51 | $12.83 | 1,525,283 | — | — |
| 1992-08-21 | $8.68 | $13.09 | 1,826,294 | — | — |
| 1992-08-20 | $8.76 | $13.21 | 1,649,613 | — | — |
| 1992-08-19 | $8.74 | $13.18 | 1,104,105 | — | — |
| 1992-08-18 | $8.80 | $13.28 | 1,468,174 | — | — |
| 1992-08-17 | $8.72 | $13.15 | 1,093,992 | — | — |
| 1992-08-14 | $8.83 | $13.31 | 2,005,949 | — | — |
| 1992-08-13 | $8.68 | $13.09 | 2,508,626 | — | — |
| 1992-08-12 | $8.72 | $13.15 | 855,443 | — | — |
| 1992-08-11 | $8.78 | $13.25 | 781,678 | — | — |
| 1992-08-10 | $8.80 | $13.28 | 939,322 | — | — |
| 1992-08-07 | $8.83 | $13.31 | 1,391,434 | — | — |
| 1992-08-06 | $8.83 | $13.31 | 2,457,466 | — | — |
| 1992-08-05 | $8.66 | $13.06 | 1,627,008 | — | — |
| 1992-08-04 | $8.62 | $12.99 | 911,362 | — | — |
| 1992-08-03 | $8.68 | $13.09 | 1,052,945 | — | — |
| 1992-07-31 | $8.72 | $13.15 | 1,456,871 | — | — |
| 1992-07-30 | $8.74 | $13.18 | 1,597,264 | — | — |
| 1992-07-29 | $8.68 | $13.09 | 1,965,497 | — | — |
| 1992-07-28 | $8.47 | $12.77 | 3,318,858 | — | — |
| 1992-07-27 | $8.36 | $12.61 | 1,494,349 | — | — |
| 1992-07-24 | $8.38 | $12.64 | 1,205,235 | — | — |
| 1992-07-23 | $8.43 | $12.71 | 1,536,585 | — | — |
| 1992-07-22 | $8.36 | $12.61 | 2,210,589 | — | — |
| 1992-07-21 | $8.45 | $12.74 | 896,490 | — | — |
| 1992-07-20 | $8.34 | $12.58 | 1,345,628 | — | — |
| 1992-07-17 | $8.38 | $12.64 | 1,156,454 | — | — |
| 1992-07-16 | $8.43 | $12.71 | 910,767 | — | — |
| 1992-07-15 | $8.66 | $13.06 | 1,098,156 | — | — |
| 1992-07-14 | $8.62 | $12.99 | 1,944,676 | — | — |
| 1992-07-13 | $8.36 | $12.61 | 1,108,269 | — | — |
| 1992-07-10 | $8.43 | $12.71 | 1,319,453 | — | — |
| 1992-07-09 | $8.43 | $12.71 | 1,746,579 | — | — |
| 1992-07-08 | $8.15 | $12.29 | 1,509,816 | — | — |
| 1992-07-07 | $8.24 | $12.42 | 1,772,159 | — | — |
| 1992-07-06 | $8.26 | $12.45 | 1,992,267 | — | — |
| 1992-07-02 | $8.43 | $12.71 | 1,433,670 | — | — |
| 1992-07-01 | $8.57 | $12.93 | 2,201,071 | — | — |
| 1992-06-30 | $8.43 | $12.71 | 2,079,120 | — | — |
| 1992-06-29 | $8.66 | $13.06 | 1,092,207 | — | — |
| 1992-06-26 | $8.55 | $12.90 | 598,453 | — | — |
| 1992-06-25 | $8.53 | $12.86 | 1,088,043 | — | — |
| 1992-06-24 | $8.49 | $12.80 | 1,232,600 | — | — |
| 1992-06-23 | $8.47 | $12.77 | 1,113,028 | — | — |
| 1992-06-22 | $8.38 | $12.64 | 1,015,467 | — | — |
| 1992-06-19 | $8.49 | $12.80 | 2,295,657 | — | — |
| 1992-06-18 | $8.32 | $12.55 | 1,498,513 | — | — |
| 1992-06-17 | $8.49 | $12.80 | 1,899,465 | — | — |
| 1992-06-16 | $8.87 | $13.37 | 2,301,606 | — | — |
| 1992-06-15 | $8.89 | $13.40 | 1,195,122 | — | — |
| 1992-06-12 | $8.97 | $13.53 | 704,343 | — | — |
| 1992-06-11 | $8.97 | $13.53 | 2,026,770 | — | — |
| 1992-06-10 | $9.04 | $13.63 | 1,653,183 | — | — |
| 1992-06-09 | $9.01 | $13.59 | 2,127,900 | — | — |
| 1992-06-08 | $8.99 | $13.56 | 1,016,657 | — | — |
| 1992-06-05 | $9.01 | $13.59 | 1,252,231 | — | — |
| 1992-06-04 | $9.04 | $13.63 | 1,517,549 | — | — |
| 1992-06-03 | $9.06 | $13.57 | 1,769,185 | — | — |
| 1992-06-02 | $8.89 | $13.32 | 1,535,396 | — | — |
| 1992-06-01 | $8.89 | $13.32 | 1,173,111 | — | — |
| 1992-05-29 | $8.95 | $13.41 | 1,937,537 | — | — |
| 1992-05-28 | $8.91 | $13.35 | 1,731,707 | — | — |
| 1992-05-27 | $9.01 | $13.51 | 1,114,218 | — | — |
| 1992-05-26 | $9.16 | $13.73 | 1,801,904 | — | — |
| 1992-05-22 | $8.85 | $13.26 | 1,328,376 | — | — |
| 1992-05-21 | $8.76 | $13.13 | 1,190,363 | — | — |
| 1992-05-20 | $8.85 | $13.26 | 2,212,374 | — | — |
| 1992-05-19 | $8.97 | $13.44 | 1,631,767 | — | — |
| 1992-05-18 | $9.04 | $13.54 | 953,004 | — | — |
| 1992-05-15 | $8.76 | $13.13 | 1,219,512 | — | — |
| 1992-05-14 | $8.95 | $13.41 | 1,430,696 | — | — |
| 1992-05-13 | $9.18 | $13.76 | 1,894,111 | — | — |
| 1992-05-12 | $9.25 | $13.85 | 2,121,356 | — | — |
| 1992-05-11 | $9.16 | $13.73 | 1,247,472 | — | — |
| 1992-05-08 | $9.18 | $13.76 | 1,299,822 | — | — |
| 1992-05-07 | $9.12 | $13.67 | 1,061,868 | — | — |
| 1992-05-06 | $9.18 | $13.76 | 2,258,180 | — | — |
| 1992-05-05 | $9.06 | $13.57 | 2,485,425 | — | — |
| 1992-05-04 | $8.99 | $13.48 | 2,110,648 | — | — |
| 1992-05-01 | $9.08 | $13.60 | 1,818,560 | — | — |
| 1992-04-30 | $8.95 | $13.41 | 2,947,055 | — | — |
| 1992-04-29 | $8.97 | $13.44 | 3,774,539 | — | — |
| 1992-04-28 | $8.74 | $13.10 | 1,832,838 | — | — |
| 1992-04-27 | $8.68 | $13.00 | 1,367,638 | — | — |
| 1992-04-24 | $8.55 | $12.82 | 2,441,404 | — | — |
| 1992-04-23 | $8.55 | $12.82 | 2,270,672 | — | — |
| 1992-04-22 | $8.26 | $12.37 | 1,800,119 | — | — |
| 1992-04-21 | $8.41 | $12.59 | 1,221,297 | — | — |
| 1992-04-20 | $8.41 | $12.59 | 2,899,465 | — | — |
| 1992-04-16 | $8.66 | $12.97 | 3,189,173 | — | — |
| 1992-04-15 | $8.41 | $12.59 | 3,628,792 | — | — |
| 1992-04-14 | $8.17 | $12.25 | 2,202,261 | — | — |
| 1992-04-13 | $8.05 | $12.06 | 1,328,971 | — | — |
| 1992-04-10 | $8.01 | $12.00 | 2,002,380 | — | — |
| 1992-04-09 | $7.98 | $11.97 | 2,296,252 | — | — |
| 1992-04-08 | $7.84 | $11.74 | 3,315,289 | — | — |
| 1992-04-07 | $8.03 | $12.03 | 1,443,783 | — | — |
| 1992-04-06 | $8.17 | $12.25 | 2,908,388 | — | — |
| 1992-04-03 | $7.98 | $11.97 | 2,211,184 | — | — |
| 1992-04-02 | $7.84 | $11.74 | 1,359,310 | — | — |
| 1992-04-01 | $7.96 | $11.93 | 1,230,815 | — | — |
| 1992-03-31 | $7.90 | $11.84 | 970,256 | — | — |
| 1992-03-30 | $7.84 | $11.74 | 665,080 | — | — |
| 1992-03-27 | $7.84 | $11.74 | 728,138 | — | — |
| 1992-03-26 | $7.88 | $11.81 | 1,469,363 | — | — |
| 1992-03-25 | $8.07 | $12.09 | 2,187,983 | — | — |
| 1992-03-24 | $8.03 | $12.03 | 1,447,948 | — | — |
| 1992-03-23 | $8.19 | $12.28 | 1,167,162 | — | — |
| 1992-03-20 | $8.22 | $12.31 | 3,514,575 | — | — |
| 1992-03-19 | $8.15 | $12.22 | 2,260,559 | — | — |
| 1992-03-18 | $8.03 | $12.03 | 876,264 | — | — |
| 1992-03-17 | $8.09 | $12.12 | 964,307 | — | — |
| 1992-03-16 | $7.98 | $11.97 | 706,722 | — | — |
| 1992-03-13 | $7.98 | $11.97 | 1,118,977 | — | — |
| 1992-03-12 | $7.90 | $11.84 | 1,397,383 | — | — |
| 1992-03-11 | $7.94 | $11.90 | 1,424,152 | — | — |
| 1992-03-10 | $7.94 | $11.90 | 1,443,783 | — | — |
| 1992-03-09 | $7.98 | $11.97 | 1,737,061 | — | — |
| 1992-03-06 | $7.82 | $11.71 | 1,030,934 | — | — |
| 1992-03-05 | $7.94 | $11.90 | 2,414,634 | — | — |
| 1992-03-04 | $8.07 | $12.01 | 1,638,311 | — | — |
| 1992-03-03 | $8.13 | $12.10 | 2,465,794 | — | — |
| 1992-03-02 | $8.01 | $11.91 | 939,917 | — | — |
| 1992-02-28 | $7.98 | $11.88 | 1,483,046 | — | — |
| 1992-02-27 | $8.07 | $12.01 | 1,205,830 | — | — |
| 1992-02-26 | $8.19 | $12.19 | 2,014,277 | — | — |
| 1992-02-25 | $8.26 | $12.29 | 1,005,949 | — | — |
| 1992-02-24 | $8.26 | $12.29 | 697,204 | — | — |
| 1992-02-21 | $8.19 | $12.19 | 3,176,086 | — | — |
| 1992-02-20 | $8.43 | $12.54 | 2,205,235 | — | — |
| 1992-02-19 | $8.28 | $12.32 | 2,042,832 | — | — |
| 1992-02-18 | $8.19 | $12.19 | 1,342,058 | — | — |
| 1992-02-14 | $8.15 | $12.13 | 1,405,116 | — | — |
| 1992-02-13 | $8.24 | $12.26 | 3,606,782 | — | — |
| 1992-02-12 | $8.36 | $12.44 | 1,991,077 | — | — |
| 1992-02-11 | $8.19 | $12.19 | 1,792,385 | — | — |
| 1992-02-10 | $8.19 | $12.19 | 2,153,480 | — | — |
| 1992-02-07 | $8.19 | $12.19 | 2,512,195 | — | — |
| 1992-02-06 | $8.15 | $12.13 | 2,684,117 | — | — |
| 1992-02-05 | $7.98 | $11.88 | 3,054,729 | — | — |
| 1992-02-04 | $8.07 | $12.01 | 4,619,274 | — | — |
| 1992-02-03 | $7.73 | $11.51 | 1,775,729 | — | — |
| 1992-01-31 | $7.65 | $11.38 | 3,574,658 | — | — |
| 1992-01-30 | $7.61 | $11.32 | 2,892,921 | — | — |
| 1992-01-29 | $7.56 | $11.26 | 6,452,707 | — | — |
| 1992-01-28 | $7.59 | $11.29 | 2,571,089 | — | — |
| 1992-01-27 | $7.65 | $11.38 | 2,710,291 | — | — |
| 1992-01-24 | $7.84 | $11.66 | 2,956,573 | — | — |
| 1992-01-23 | $7.82 | $11.63 | 2,531,231 | — | — |
| 1992-01-22 | $7.86 | $11.69 | 2,568,709 | — | — |
| 1992-01-21 | $8.03 | $11.94 | 1,376,562 | — | — |
| 1992-01-20 | $8.11 | $12.07 | 1,223,081 | — | — |
| 1992-01-17 | $8.28 | $12.32 | 2,179,060 | — | — |
| 1992-01-16 | $8.32 | $12.38 | 5,396,193 | — | — |
| 1992-01-15 | $8.24 | $12.26 | 3,368,233 | — | — |
| 1992-01-14 | $8.17 | $12.16 | 2,576,443 | — | — |
| 1992-01-13 | $8.01 | $11.91 | 2,206,425 | — | — |
| 1992-01-10 | $7.90 | $11.76 | 2,832,243 | — | — |
| 1992-01-09 | $7.90 | $11.76 | 3,940,512 | — | — |
| 1992-01-08 | $7.90 | $11.76 | 4,588,340 | — | — |
| 1992-01-07 | $8.17 | $12.16 | 2,100,535 | — | — |
| 1992-01-06 | $8.24 | $12.26 | 2,915,526 | — | — |
| 1992-01-03 | $8.38 | $12.47 | 2,400,357 | — | — |
| 1992-01-02 | $8.45 | $12.57 | 2,924,450 | — | — |