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
- 1981-12-08 to 2026-08-28
- 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 | $10.55 | $10.66 | 3,300 | — | — |
| 1992-12-30 | $11.09 | $11.21 | 1,100 | — | — |
| 1992-12-29 | $10.91 | $11.02 | 1,925 | — | — |
| 1992-12-28 | $10.55 | $10.66 | 17,462 | — | — |
| 1992-12-24 | $10.55 | $10.66 | 213,400 | — | — |
| 1992-12-23 | $10.55 | $10.66 | 91,300 | — | — |
| 1992-12-22 | $10.55 | $10.66 | 4,125 | — | — |
| 1992-12-21 | $10.82 | $10.93 | 101,337 | — | — |
| 1992-12-18 | $10.36 | $10.47 | 1,100 | — | — |
| 1992-12-17 | $10.36 | $10.47 | 2,750 | — | — |
| 1992-12-16 | $10.45 | $10.56 | 33,962 | — | — |
| 1992-12-15 | $10.36 | $10.47 | 825 | — | — |
| 1992-12-14 | $10.55 | $10.66 | 0 | — | — |
| 1992-12-11 | $10.55 | $10.66 | 4,537 | — | — |
| 1992-12-10 | $10.36 | $10.47 | 275 | — | — |
| 1992-12-09 | $10.36 | $10.47 | 2,612 | — | — |
| 1992-12-08 | $10.36 | $10.47 | 3,987 | — | — |
| 1992-12-07 | $10.45 | $10.56 | 10,587 | — | — |
| 1992-12-04 | $10.55 | $10.63 | 6,462 | — | — |
| 1992-12-03 | $10.18 | $10.27 | 9,350 | — | — |
| 1992-12-02 | $10.18 | $10.27 | 1,100 | — | — |
| 1992-12-01 | $10.36 | $10.45 | 96,525 | — | — |
| 1992-11-30 | $10.36 | $10.45 | 27,775 | — | — |
| 1992-11-27 | $10.55 | $10.63 | 550 | — | — |
| 1992-11-25 | $10.36 | $10.45 | 12,375 | — | — |
| 1992-11-24 | $10.36 | $10.45 | 7,975 | — | — |
| 1992-11-23 | $10.18 | $10.27 | 2,887 | — | — |
| 1992-11-20 | $10.18 | $10.27 | 3,850 | — | — |
| 1992-11-19 | $10.18 | $10.27 | 6,875 | — | — |
| 1992-11-18 | $9.64 | $9.72 | 35,337 | — | — |
| 1992-11-17 | $9.27 | $9.35 | 26,125 | — | — |
| 1992-11-16 | $10.00 | $10.08 | 36,162 | — | — |
| 1992-11-13 | $10.55 | $10.63 | 1,237 | — | — |
| 1992-11-12 | $10.82 | $10.91 | 5,500 | — | — |
| 1992-11-11 | $10.55 | $10.63 | 5,362 | — | — |
| 1992-11-10 | $10.55 | $10.63 | 137 | — | — |
| 1992-11-09 | $11.09 | $11.18 | 1,375 | — | — |
| 1992-11-06 | $10.73 | $10.82 | 962 | — | — |
| 1992-11-05 | $10.91 | $11.00 | 412 | — | — |
| 1992-11-04 | $11.27 | $11.37 | 55,000 | — | — |
| 1992-11-03 | $11.27 | $11.37 | 0 | — | — |
| 1992-11-02 | $11.27 | $11.37 | 31,075 | — | — |
| 1992-10-30 | $11.36 | $11.46 | 5,637 | — | — |
| 1992-10-29 | $11.64 | $11.73 | 1,650 | — | — |
| 1992-10-28 | $11.64 | $11.73 | 1,787 | — | — |
| 1992-10-27 | $11.64 | $11.73 | 962 | — | — |
| 1992-10-26 | $11.82 | $11.92 | 7,562 | — | — |
| 1992-10-23 | $12.18 | $12.28 | 7,562 | — | — |
| 1992-10-22 | $12.00 | $12.10 | 55,412 | — | — |
| 1992-10-21 | $10.73 | $10.82 | 11,962 | — | — |
| 1992-10-20 | $10.55 | $10.63 | 412 | — | — |
| 1992-10-19 | $10.55 | $10.63 | 962 | — | — |
| 1992-10-16 | $10.55 | $10.63 | 412 | — | — |
| 1992-10-15 | $11.09 | $11.18 | 137 | — | — |
| 1992-10-14 | $10.55 | $10.63 | 1,237 | — | — |
| 1992-10-13 | $11.09 | $11.18 | 1,650 | — | — |
| 1992-10-12 | $11.00 | $11.09 | 7,425 | — | — |
| 1992-10-09 | $10.82 | $10.91 | 9,350 | — | — |
| 1992-10-08 | $10.73 | $10.82 | 962 | — | — |
| 1992-10-07 | $10.73 | $10.82 | 825 | — | — |
| 1992-10-06 | $10.91 | $11.00 | 0 | — | — |
| 1992-10-05 | $10.91 | $11.00 | 2,475 | — | — |
| 1992-10-02 | $11.45 | $11.55 | 13,062 | — | — |
| 1992-10-01 | $10.73 | $10.82 | 17,325 | — | — |
| 1992-09-30 | $11.27 | $11.37 | 1,650 | — | — |
| 1992-09-29 | $10.73 | $10.82 | 0 | — | — |
| 1992-09-28 | $10.73 | $10.82 | 550 | — | — |
| 1992-09-25 | $10.73 | $10.82 | 275 | — | — |
| 1992-09-24 | $11.09 | $11.18 | 3,437 | — | — |
| 1992-09-23 | $11.27 | $11.37 | 7,975 | — | — |
| 1992-09-22 | $11.45 | $11.55 | 3,025 | — | — |
| 1992-09-21 | $11.09 | $11.18 | 7,562 | — | — |
| 1992-09-18 | $10.91 | $11.00 | 9,075 | — | — |
| 1992-09-17 | $11.82 | $11.92 | 7,012 | — | — |
| 1992-09-16 | $11.82 | $11.92 | 1,237 | — | — |
| 1992-09-15 | $12.18 | $12.28 | 412 | — | — |
| 1992-09-14 | $11.64 | $11.73 | 2,887 | — | — |
| 1992-09-11 | $11.82 | $11.92 | 3,850 | — | — |
| 1992-09-10 | $12.27 | $12.38 | 17,050 | — | — |
| 1992-09-09 | $12.00 | $12.10 | 137 | — | — |
| 1992-09-08 | $11.09 | $11.18 | 6,050 | — | — |
| 1992-09-04 | $12.00 | $12.08 | 1,650 | — | — |
| 1992-09-03 | $11.64 | $11.71 | 27,362 | — | — |
| 1992-09-02 | $10.73 | $10.80 | 0 | — | — |
| 1992-09-01 | $10.73 | $10.80 | 3,987 | — | — |
| 1992-08-31 | $10.36 | $10.43 | 4,950 | — | — |
| 1992-08-28 | $10.73 | $10.80 | 275 | — | — |
| 1992-08-27 | $10.18 | $10.25 | 962 | — | — |
| 1992-08-26 | $10.55 | $10.61 | 7,975 | — | — |
| 1992-08-25 | $10.18 | $10.25 | 137 | — | — |
| 1992-08-24 | $10.36 | $10.43 | 1,512 | — | — |
| 1992-08-21 | $10.55 | $10.61 | 2,337 | — | — |
| 1992-08-20 | $10.00 | $10.07 | 1,237 | — | — |
| 1992-08-19 | $10.36 | $10.43 | 3,575 | — | — |
| 1992-08-18 | $10.55 | $10.61 | 4,537 | — | — |
| 1992-08-17 | $11.09 | $11.16 | 0 | — | — |
| 1992-08-14 | $11.09 | $11.16 | 1,100 | — | — |
| 1992-08-13 | $11.27 | $11.35 | 550 | — | — |
| 1992-08-12 | $10.36 | $10.43 | 137 | — | — |
| 1992-08-11 | $10.36 | $10.43 | 3,162 | — | — |
| 1992-08-10 | $10.55 | $10.61 | 275 | — | — |
| 1992-08-07 | $10.73 | $10.80 | 0 | — | — |
| 1992-08-06 | $10.73 | $10.80 | 3,987 | — | — |
| 1992-08-05 | $10.55 | $10.61 | 0 | — | — |
| 1992-08-04 | $10.55 | $10.61 | 8,250 | — | — |
| 1992-08-03 | $10.36 | $10.43 | 962 | — | — |
| 1992-07-31 | $10.36 | $10.43 | 5,775 | — | — |
| 1992-07-30 | $10.64 | $10.71 | 3,987 | — | — |
| 1992-07-29 | $11.09 | $11.16 | 1,787 | — | — |
| 1992-07-28 | $11.09 | $11.16 | 1,375 | — | — |
| 1992-07-27 | $10.73 | $10.80 | 37,537 | — | — |
| 1992-07-24 | $10.91 | $10.98 | 14,850 | — | — |
| 1992-07-23 | $10.00 | $10.07 | 2,750 | — | — |
| 1992-07-22 | $10.27 | $10.34 | 8,937 | — | — |
| 1992-07-21 | $10.91 | $10.98 | 1,375 | — | — |
| 1992-07-20 | $10.18 | $10.25 | 3,025 | — | — |
| 1992-07-17 | $10.64 | $10.71 | 5,912 | — | — |
| 1992-07-16 | $11.09 | $11.16 | 2,750 | — | — |
| 1992-07-15 | $11.45 | $11.53 | 5,912 | — | — |
| 1992-07-14 | $10.91 | $10.98 | 24,612 | — | — |
| 1992-07-13 | $12.09 | $12.17 | 8,662 | — | — |
| 1992-07-10 | $11.64 | $11.71 | 1,237 | — | — |
| 1992-07-09 | $12.36 | $12.44 | 1,650 | — | — |
| 1992-07-08 | $11.64 | $11.71 | 9,625 | — | — |
| 1992-07-07 | $12.73 | $12.81 | 412 | — | — |
| 1992-07-06 | $12.00 | $12.08 | 825 | — | — |
| 1992-07-02 | $12.18 | $12.26 | 14,025 | — | — |
| 1992-07-01 | $12.36 | $12.44 | 38,775 | — | — |
| 1992-06-30 | $11.27 | $11.35 | 20,762 | — | — |
| 1992-06-29 | $11.27 | $11.35 | 2,475 | — | — |
| 1992-06-26 | $12.00 | $12.08 | 412 | — | — |
| 1992-06-25 | $11.27 | $11.35 | 6,462 | — | — |
| 1992-06-24 | $11.64 | $11.71 | 14,850 | — | — |
| 1992-06-23 | $12.36 | $12.44 | 1,237 | — | — |
| 1992-06-22 | $12.00 | $12.08 | 36,987 | — | — |
| 1992-06-19 | $12.00 | $12.08 | 31,625 | — | — |
| 1992-06-18 | $12.36 | $12.44 | 108,350 | — | — |
| 1992-06-17 | $12.91 | $12.99 | 4,950 | — | — |
| 1992-06-16 | $13.00 | $13.08 | 102,025 | — | — |
| 1992-06-15 | $12.91 | $12.99 | 962 | — | — |
| 1992-06-12 | $13.45 | $13.54 | 28,050 | — | — |
| 1992-06-11 | $13.64 | $13.73 | 4,950 | — | — |
| 1992-06-10 | $13.27 | $13.36 | 19,937 | — | — |
| 1992-06-09 | $13.09 | $13.18 | 21,587 | — | — |
| 1992-06-08 | $13.09 | $13.18 | 9,350 | — | — |
| 1992-06-05 | $13.82 | $13.91 | 3,300 | — | — |
| 1992-06-04 | $14.00 | $14.09 | 60,775 | — | — |
| 1992-06-03 | $14.18 | $14.25 | 5,362 | — | — |
| 1992-06-02 | $14.36 | $14.44 | 11,137 | — | — |
| 1992-06-01 | $13.64 | $13.70 | 32,862 | — | — |
| 1992-05-29 | $14.36 | $14.44 | 34,237 | — | — |
| 1992-05-28 | $15.27 | $15.35 | 24,062 | — | — |
| 1992-05-27 | $14.18 | $14.25 | 16,500 | — | — |
| 1992-05-26 | $14.00 | $14.07 | 25,987 | — | — |
| 1992-05-22 | $13.82 | $13.89 | 3,850 | — | — |
| 1992-05-21 | $13.64 | $13.70 | 12,650 | — | — |
| 1992-05-20 | $14.00 | $14.07 | 35,337 | — | — |
| 1992-05-19 | $13.64 | $13.70 | 23,787 | — | — |
| 1992-05-18 | $13.33 | $13.40 | 23,306 | — | — |
| 1992-05-15 | $13.21 | $13.28 | 41,456 | — | — |
| 1992-05-14 | $12.48 | $12.55 | 31,556 | — | — |
| 1992-05-13 | $12.61 | $12.67 | 0 | — | — |
| 1992-05-12 | $12.61 | $12.67 | 2,475 | — | — |
| 1992-05-11 | $12.85 | $12.91 | 8,662 | — | — |
| 1992-05-08 | $12.61 | $12.67 | 3,300 | — | — |
| 1992-05-07 | $13.09 | $13.16 | 9,075 | — | — |
| 1992-05-06 | $12.97 | $13.03 | 34,237 | — | — |
| 1992-05-05 | $12.36 | $12.43 | 412 | — | — |
| 1992-05-04 | $12.12 | $12.18 | 0 | — | — |
| 1992-05-01 | $12.12 | $12.18 | 14,643 | — | — |
| 1992-04-30 | $12.00 | $12.06 | 28,668 | — | — |
| 1992-04-29 | $12.48 | $12.55 | 18,768 | — | — |
| 1992-04-28 | $12.61 | $12.67 | 23,306 | — | — |
| 1992-04-27 | $12.85 | $12.91 | 14,025 | — | — |
| 1992-04-24 | $12.85 | $12.91 | 25,987 | — | — |
| 1992-04-23 | $12.73 | $12.79 | 41,662 | — | — |
| 1992-04-22 | $12.73 | $12.79 | 23,100 | — | — |
| 1992-04-21 | $13.33 | $13.40 | 7,012 | — | — |
| 1992-04-20 | $13.09 | $13.16 | 27,637 | — | — |
| 1992-04-16 | $13.45 | $13.52 | 24,750 | — | — |
| 1992-04-15 | $13.82 | $13.89 | 59,193 | — | — |
| 1992-04-14 | $13.58 | $13.64 | 204,600 | — | — |
| 1992-04-13 | $12.73 | $12.79 | 130,143 | — | — |
| 1992-04-10 | $12.24 | $12.30 | 96,112 | — | — |
| 1992-04-09 | $11.27 | $11.33 | 7,631 | — | — |
| 1992-04-08 | $11.03 | $11.09 | 79,406 | — | — |
| 1992-04-07 | $11.64 | $11.69 | 5,362 | — | — |
| 1992-04-06 | $11.76 | $11.82 | 25,987 | — | — |
| 1992-04-03 | $11.64 | $11.69 | 66,618 | — | — |
| 1992-04-02 | $11.27 | $11.33 | 123,750 | — | — |
| 1992-04-01 | $10.18 | $10.23 | 28,256 | — | — |
| 1992-03-31 | $10.55 | $10.60 | 2,475 | — | — |
| 1992-03-30 | $10.18 | $10.23 | 5,362 | — | — |
| 1992-03-27 | $10.42 | $10.48 | 5,568 | — | — |
| 1992-03-26 | $10.67 | $10.72 | 5,156 | — | — |
| 1992-03-25 | $10.67 | $10.72 | 13,818 | — | — |
| 1992-03-24 | $10.18 | $10.23 | 10,518 | — | — |
| 1992-03-23 | $10.30 | $10.35 | 4,331 | — | — |
| 1992-03-20 | $9.94 | $9.99 | 39,393 | — | — |
| 1992-03-19 | $11.03 | $11.09 | 6,393 | — | — |
| 1992-03-18 | $11.03 | $11.09 | 412 | — | — |
| 1992-03-17 | $10.91 | $10.96 | 10,106 | — | — |
| 1992-03-16 | $10.67 | $10.72 | 28,875 | — | — |
| 1992-03-13 | $10.67 | $10.71 | 8,868 | — | — |
| 1992-03-12 | $10.67 | $10.71 | 88,481 | — | — |
| 1992-03-11 | $10.18 | $10.22 | 92,400 | — | — |
| 1992-03-10 | $11.39 | $11.43 | 14,025 | — | — |
| 1992-03-09 | $11.52 | $11.56 | 2,268 | — | — |
| 1992-03-06 | $11.52 | $11.56 | 825 | — | — |
| 1992-03-05 | $11.39 | $11.43 | 3,712 | — | — |
| 1992-03-04 | $11.27 | $11.31 | 11,137 | — | — |
| 1992-03-03 | $11.03 | $11.07 | 10,725 | — | — |
| 1992-03-02 | $11.15 | $11.19 | 15,675 | — | — |
| 1992-02-28 | $11.27 | $11.31 | 1,650 | — | — |
| 1992-02-27 | $11.45 | $11.50 | 3,300 | — | — |
| 1992-02-26 | $11.27 | $11.31 | 4,125 | — | — |
| 1992-02-25 | $11.27 | $11.31 | 2,475 | — | — |
| 1992-02-24 | $11.27 | $11.31 | 24,750 | — | — |
| 1992-02-21 | $10.67 | $10.71 | 4,125 | — | — |
| 1992-02-20 | $10.67 | $10.71 | 2,062 | — | — |
| 1992-02-19 | $11.03 | $11.07 | 31,143 | — | — |
| 1992-02-18 | $10.42 | $10.46 | 7,837 | — | — |
| 1992-02-14 | $10.42 | $10.46 | 4,537 | — | — |
| 1992-02-13 | $10.67 | $10.71 | 18,356 | — | — |
| 1992-02-12 | $10.79 | $10.83 | 7,012 | — | — |
| 1992-02-11 | $10.91 | $10.95 | 14,850 | — | — |
| 1992-02-10 | $11.27 | $11.31 | 39,806 | — | — |
| 1992-02-07 | $11.52 | $11.56 | 17,531 | — | — |
| 1992-02-06 | $11.64 | $11.68 | 73,837 | — | — |
| 1992-02-05 | $10.30 | $10.34 | 5,362 | — | — |
| 1992-02-04 | $10.06 | $10.10 | 1,031 | — | — |
| 1992-02-03 | $9.94 | $9.98 | 12,375 | — | — |
| 1992-01-31 | $10.06 | $10.10 | 61,462 | — | — |
| 1992-01-30 | $10.18 | $10.22 | 7,631 | — | — |
| 1992-01-29 | $10.42 | $10.46 | 25,987 | — | — |
| 1992-01-28 | $10.06 | $10.10 | 4,537 | — | — |
| 1992-01-27 | $10.42 | $10.46 | 9,281 | — | — |
| 1992-01-24 | $10.30 | $10.34 | 3,918 | — | — |
| 1992-01-23 | $10.06 | $10.10 | 6,393 | — | — |
| 1992-01-22 | $10.06 | $10.10 | 40,425 | — | — |
| 1992-01-21 | $10.24 | $10.28 | 20,212 | — | — |
| 1992-01-20 | $10.06 | $10.10 | 23,512 | — | — |
| 1992-01-17 | $10.12 | $10.16 | 47,437 | — | — |
| 1992-01-16 | $11.03 | $11.07 | 17,531 | — | — |
| 1992-01-15 | $11.27 | $11.31 | 33,000 | — | — |
| 1992-01-14 | $11.27 | $11.31 | 10,518 | — | — |
| 1992-01-13 | $11.52 | $11.56 | 21,862 | — | — |
| 1992-01-10 | $11.27 | $11.31 | 19,181 | — | — |
| 1992-01-09 | $11.39 | $11.43 | 53,831 | — | — |
| 1992-01-08 | $10.79 | $10.83 | 40,012 | — | — |
| 1992-01-07 | $10.42 | $10.46 | 58,575 | — | — |
| 1992-01-06 | $11.21 | $11.25 | 29,287 | — | — |
| 1992-01-03 | $11.45 | $11.50 | 68,062 | — | — |
| 1992-01-02 | $11.52 | $11.56 | 38,775 | — | — |