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 | $10.03 | $14.59 | 326,087 | — | — |
| 1992-12-30 | $9.79 | $14.25 | 246,406 | — | — |
| 1992-12-29 | $9.93 | $14.45 | 112,027 | — | — |
| 1992-12-28 | $10.12 | $14.73 | 71,003 | — | — |
| 1992-12-24 | $10.22 | $14.87 | 148,580 | — | — |
| 1992-12-23 | $9.93 | $14.45 | 420,231 | — | — |
| 1992-12-22 | $9.84 | $14.31 | 327,402 | — | — |
| 1992-12-21 | $10.27 | $14.94 | 434,169 | — | — |
| 1992-12-18 | $10.22 | $14.87 | 440,743 | — | — |
| 1992-12-17 | $9.89 | $14.38 | 280,592 | — | — |
| 1992-12-16 | $9.93 | $14.45 | 221,686 | — | — |
| 1992-12-15 | $9.79 | $14.25 | 389,989 | — | — |
| 1992-12-14 | $9.74 | $14.18 | 257,977 | — | — |
| 1992-12-11 | $9.79 | $14.25 | 286,378 | — | — |
| 1992-12-10 | $9.55 | $13.90 | 1,316,706 | — | — |
| 1992-12-09 | $9.60 | $13.97 | 711,079 | — | — |
| 1992-12-08 | $9.60 | $13.97 | 369,477 | — | — |
| 1992-12-07 | $9.51 | $13.83 | 255,084 | — | — |
| 1992-12-04 | $9.46 | $13.76 | 380,785 | — | — |
| 1992-12-03 | $9.51 | $13.83 | 296,108 | — | — |
| 1992-12-02 | $9.60 | $13.97 | 188,026 | — | — |
| 1992-12-01 | $9.55 | $13.90 | 192,759 | — | — |
| 1992-11-30 | $9.51 | $13.83 | 169,618 | — | — |
| 1992-11-27 | $9.41 | $13.69 | 28,401 | — | — |
| 1992-11-25 | $9.51 | $13.83 | 299,789 | — | — |
| 1992-11-24 | $9.36 | $13.62 | 339,761 | — | — |
| 1992-11-23 | $9.22 | $13.42 | 98,878 | — | — |
| 1992-11-20 | $9.51 | $13.83 | 133,590 | — | — |
| 1992-11-19 | $9.22 | $13.42 | 282,696 | — | — |
| 1992-11-18 | $9.17 | $13.35 | 354,225 | — | — |
| 1992-11-17 | $9.13 | $13.28 | 344,495 | — | — |
| 1992-11-16 | $9.51 | $13.83 | 247,984 | — | — |
| 1992-11-13 | $9.51 | $13.83 | 72,844 | — | — |
| 1992-11-12 | $9.46 | $13.62 | 158,047 | — | — |
| 1992-11-11 | $9.55 | $13.76 | 808,116 | — | — |
| 1992-11-10 | $9.46 | $13.62 | 432,065 | — | — |
| 1992-11-09 | $9.55 | $13.76 | 178,822 | — | — |
| 1992-11-06 | $9.27 | $13.35 | 155,417 | — | — |
| 1992-11-05 | $9.36 | $13.49 | 97,826 | — | — |
| 1992-11-04 | $9.46 | $13.62 | 216,953 | — | — |
| 1992-11-03 | $9.41 | $13.55 | 530,943 | — | — |
| 1992-11-02 | $9.84 | $14.17 | 249,299 | — | — |
| 1992-10-30 | $9.93 | $14.31 | 181,188 | — | — |
| 1992-10-29 | $9.84 | $14.17 | 325,035 | — | — |
| 1992-10-28 | $9.89 | $14.24 | 207,223 | — | — |
| 1992-10-27 | $9.84 | $14.17 | 385,256 | — | — |
| 1992-10-26 | $10.12 | $14.58 | 222,475 | — | — |
| 1992-10-23 | $9.93 | $14.31 | 191,181 | — | — |
| 1992-10-22 | $9.70 | $13.97 | 654,277 | — | — |
| 1992-10-21 | $9.89 | $14.24 | 625,350 | — | — |
| 1992-10-20 | $10.08 | $14.51 | 303,734 | — | — |
| 1992-10-19 | $10.27 | $14.79 | 150,947 | — | — |
| 1992-10-16 | $10.27 | $14.79 | 280,066 | — | — |
| 1992-10-15 | $10.12 | $14.58 | 527,787 | — | — |
| 1992-10-14 | $9.79 | $14.10 | 180,663 | — | — |
| 1992-10-13 | $9.74 | $14.03 | 77,314 | — | — |
| 1992-10-12 | $9.89 | $14.24 | 69,951 | — | — |
| 1992-10-09 | $9.89 | $14.24 | 164,095 | — | — |
| 1992-10-08 | $9.93 | $14.31 | 452,314 | — | — |
| 1992-10-07 | $9.70 | $13.97 | 983,519 | — | — |
| 1992-10-06 | $9.46 | $13.62 | 341,865 | — | — |
| 1992-10-05 | $9.32 | $13.42 | 266,392 | — | — |
| 1992-10-02 | $9.51 | $13.69 | 188,289 | — | — |
| 1992-10-01 | $9.55 | $13.76 | 175,929 | — | — |
| 1992-09-30 | $9.46 | $13.62 | 252,717 | — | — |
| 1992-09-29 | $9.46 | $13.62 | 236,676 | — | — |
| 1992-09-28 | $9.41 | $13.55 | 409,712 | — | — |
| 1992-09-25 | $9.32 | $13.42 | 479,400 | — | — |
| 1992-09-24 | $9.46 | $13.62 | 407,608 | — | — |
| 1992-09-23 | $9.08 | $13.08 | 315,042 | — | — |
| 1992-09-22 | $9.03 | $13.01 | 920,143 | — | — |
| 1992-09-21 | $9.08 | $13.08 | 294,530 | — | — |
| 1992-09-18 | $8.70 | $12.53 | 376,840 | — | — |
| 1992-09-17 | $8.84 | $12.73 | 412,868 | — | — |
| 1992-09-16 | $9.13 | $13.14 | 254,821 | — | — |
| 1992-09-15 | $9.08 | $13.08 | 403,138 | — | — |
| 1992-09-14 | $9.13 | $13.14 | 297,686 | — | — |
| 1992-09-11 | $9.27 | $13.35 | 308,993 | — | — |
| 1992-09-10 | $9.17 | $13.21 | 276,648 | — | — |
| 1992-09-09 | $8.94 | $12.87 | 490,182 | — | — |
| 1992-09-08 | $8.70 | $12.53 | 261,658 | — | — |
| 1992-09-04 | $8.70 | $12.53 | 183,818 | — | — |
| 1992-09-03 | $8.84 | $12.73 | 164,095 | — | — |
| 1992-09-02 | $9.03 | $13.01 | 275,596 | — | — |
| 1992-09-01 | $8.75 | $12.60 | 304,260 | — | — |
| 1992-08-31 | $8.84 | $12.73 | 300,578 | — | — |
| 1992-08-28 | $8.84 | $12.73 | 345,284 | — | — |
| 1992-08-27 | $8.98 | $12.94 | 685,308 | — | — |
| 1992-08-26 | $8.70 | $12.53 | 229,313 | — | — |
| 1992-08-25 | $8.70 | $12.53 | 459,414 | — | — |
| 1992-08-24 | $8.79 | $12.66 | 421,283 | — | — |
| 1992-08-21 | $8.94 | $12.87 | 496,230 | — | — |
| 1992-08-20 | $9.03 | $13.01 | 216,427 | — | — |
| 1992-08-19 | $9.08 | $13.08 | 445,213 | — | — |
| 1992-08-18 | $9.17 | $13.21 | 500,438 | — | — |
| 1992-08-17 | $9.32 | $13.42 | 216,427 | — | — |
| 1992-08-14 | $9.36 | $13.49 | 509,905 | — | — |
| 1992-08-13 | $9.51 | $13.55 | 292,952 | — | — |
| 1992-08-12 | $9.51 | $13.55 | 213,534 | — | — |
| 1992-08-11 | $9.60 | $13.69 | 154,102 | — | — |
| 1992-08-10 | $9.70 | $13.83 | 298,737 | — | — |
| 1992-08-07 | $9.84 | $14.03 | 619,828 | — | — |
| 1992-08-06 | $9.84 | $14.03 | 101,771 | — | — |
| 1992-08-05 | $9.89 | $14.10 | 222,475 | — | — |
| 1992-08-04 | $9.89 | $14.10 | 259,029 | — | — |
| 1992-08-03 | $9.89 | $14.10 | 260,606 | — | — |
| 1992-07-31 | $9.84 | $14.03 | 339,498 | — | — |
| 1992-07-30 | $9.60 | $13.69 | 364,744 | — | — |
| 1992-07-29 | $9.51 | $13.55 | 196,441 | — | — |
| 1992-07-28 | $9.36 | $13.35 | 204,067 | — | — |
| 1992-07-27 | $9.36 | $13.35 | 289,270 | — | — |
| 1992-07-24 | $9.46 | $13.49 | 341,602 | — | — |
| 1992-07-23 | $9.41 | $13.42 | 249,561 | — | — |
| 1992-07-22 | $9.08 | $12.94 | 271,914 | — | — |
| 1992-07-21 | $9.13 | $13.01 | 278,226 | — | — |
| 1992-07-20 | $9.32 | $13.28 | 150,947 | — | — |
| 1992-07-17 | $9.46 | $13.49 | 338,446 | — | — |
| 1992-07-16 | $9.36 | $13.35 | 517,268 | — | — |
| 1992-07-15 | $9.51 | $13.55 | 425,228 | — | — |
| 1992-07-14 | $9.32 | $13.28 | 308,204 | — | — |
| 1992-07-13 | $9.70 | $13.83 | 302,945 | — | — |
| 1992-07-10 | $9.84 | $14.03 | 431,802 | — | — |
| 1992-07-09 | $9.84 | $14.03 | 487,552 | — | — |
| 1992-07-08 | $10.27 | $14.64 | 245,091 | — | — |
| 1992-07-07 | $10.12 | $14.44 | 222,212 | — | — |
| 1992-07-06 | $10.27 | $14.64 | 173,562 | — | — |
| 1992-07-02 | $10.22 | $14.57 | 238,517 | — | — |
| 1992-07-01 | $10.22 | $14.57 | 596,686 | — | — |
| 1992-06-30 | $10.12 | $14.44 | 289,270 | — | — |
| 1992-06-29 | $10.36 | $14.77 | 148,580 | — | — |
| 1992-06-26 | $9.93 | $14.16 | 408,397 | — | — |
| 1992-06-25 | $9.89 | $14.10 | 208,801 | — | — |
| 1992-06-24 | $9.98 | $14.23 | 262,184 | — | — |
| 1992-06-23 | $9.93 | $14.16 | 544,091 | — | — |
| 1992-06-22 | $9.84 | $14.03 | 212,219 | — | — |
| 1992-06-19 | $10.17 | $14.50 | 372,633 | — | — |
| 1992-06-18 | $10.41 | $14.84 | 721,861 | — | — |
| 1992-06-17 | $10.89 | $15.52 | 253,506 | — | — |
| 1992-06-16 | $11.41 | $16.27 | 201,700 | — | — |
| 1992-06-15 | $11.46 | $16.33 | 271,914 | — | — |
| 1992-06-12 | $11.46 | $16.33 | 162,517 | — | — |
| 1992-06-11 | $11.65 | $16.60 | 249,036 | — | — |
| 1992-06-10 | $11.60 | $16.54 | 296,634 | — | — |
| 1992-06-09 | $11.55 | $16.47 | 154,891 | — | — |
| 1992-06-08 | $11.60 | $16.54 | 184,081 | — | — |
| 1992-06-05 | $11.36 | $16.20 | 147,265 | — | — |
| 1992-06-04 | $11.46 | $16.33 | 524,894 | — | — |
| 1992-06-03 | $11.74 | $16.74 | 153,313 | — | — |
| 1992-06-02 | $11.84 | $16.88 | 366,585 | — | — |
| 1992-06-01 | $12.07 | $17.21 | 159,888 | — | — |
| 1992-05-29 | $12.12 | $17.28 | 283,748 | — | — |
| 1992-05-28 | $12.22 | $17.42 | 294,530 | — | — |
| 1992-05-27 | $11.88 | $16.94 | 241,146 | — | — |
| 1992-05-26 | $11.93 | $16.88 | 328,453 | — | — |
| 1992-05-22 | $11.93 | $16.88 | 210,904 | — | — |
| 1992-05-21 | $11.84 | $16.74 | 154,628 | — | — |
| 1992-05-20 | $11.88 | $16.81 | 122,545 | — | — |
| 1992-05-19 | $12.03 | $17.01 | 524,105 | — | — |
| 1992-05-18 | $11.88 | $16.81 | 217,479 | — | — |
| 1992-05-15 | $11.60 | $16.41 | 146,213 | — | — |
| 1992-05-14 | $11.69 | $16.54 | 163,569 | — | — |
| 1992-05-13 | $11.84 | $16.74 | 241,935 | — | — |
| 1992-05-12 | $11.65 | $16.47 | 166,725 | — | — |
| 1992-05-11 | $11.65 | $16.47 | 49,965 | — | — |
| 1992-05-08 | $11.65 | $16.47 | 81,259 | — | — |
| 1992-05-07 | $11.84 | $16.74 | 235,624 | — | — |
| 1992-05-06 | $11.60 | $16.41 | 205,908 | — | — |
| 1992-05-05 | $11.79 | $16.67 | 269,284 | — | — |
| 1992-05-04 | $12.17 | $17.21 | 221,423 | — | — |
| 1992-05-01 | $11.98 | $16.94 | 124,123 | — | — |
| 1992-04-30 | $11.88 | $16.81 | 426,016 | — | — |
| 1992-04-29 | $11.84 | $16.74 | 204,330 | — | — |
| 1992-04-28 | $11.93 | $16.88 | 255,873 | — | — |
| 1992-04-27 | $12.03 | $17.01 | 114,656 | — | — |
| 1992-04-24 | $12.22 | $17.28 | 211,956 | — | — |
| 1992-04-23 | $12.31 | $17.41 | 139,376 | — | — |
| 1992-04-22 | $12.41 | $17.55 | 78,629 | — | — |
| 1992-04-21 | $12.55 | $17.75 | 248,510 | — | — |
| 1992-04-20 | $12.36 | $17.48 | 55,487 | — | — |
| 1992-04-16 | $12.36 | $17.48 | 185,133 | — | — |
| 1992-04-15 | $12.41 | $17.55 | 480,978 | — | — |
| 1992-04-14 | $12.26 | $17.35 | 158,310 | — | — |
| 1992-04-13 | $12.31 | $17.41 | 272,177 | — | — |
| 1992-04-10 | $12.36 | $17.48 | 69,425 | — | — |
| 1992-04-09 | $12.31 | $17.41 | 222,475 | — | — |
| 1992-04-08 | $12.26 | $17.35 | 139,376 | — | — |
| 1992-04-07 | $12.41 | $17.55 | 134,379 | — | — |
| 1992-04-06 | $12.74 | $18.02 | 619,828 | — | — |
| 1992-04-03 | $12.69 | $17.95 | 574,070 | — | — |
| 1992-04-02 | $12.26 | $17.35 | 196,704 | — | — |
| 1992-04-01 | $12.26 | $17.35 | 251,402 | — | — |
| 1992-03-31 | $12.31 | $17.41 | 180,925 | — | — |
| 1992-03-30 | $12.22 | $17.28 | 169,355 | — | — |
| 1992-03-27 | $12.17 | $17.21 | 109,660 | — | — |
| 1992-03-26 | $12.26 | $17.35 | 65,217 | — | — |
| 1992-03-25 | $12.12 | $17.14 | 156,206 | — | — |
| 1992-03-24 | $12.26 | $17.35 | 390,515 | — | — |
| 1992-03-23 | $12.31 | $17.41 | 298,474 | — | — |
| 1992-03-20 | $12.26 | $17.35 | 550,403 | — | — |
| 1992-03-19 | $11.69 | $16.54 | 160,151 | — | — |
| 1992-03-18 | $11.55 | $16.34 | 158,047 | — | — |
| 1992-03-17 | $11.31 | $16.00 | 220,634 | — | — |
| 1992-03-16 | $11.79 | $16.67 | 795,494 | — | — |
| 1992-03-13 | $11.88 | $16.81 | 292,689 | — | — |
| 1992-03-12 | $11.93 | $16.88 | 223,527 | — | — |
| 1992-03-11 | $11.69 | $16.54 | 138,850 | — | — |
| 1992-03-10 | $11.50 | $16.27 | 388,148 | — | — |
| 1992-03-09 | $11.55 | $16.34 | 166,462 | — | — |
| 1992-03-06 | $11.74 | $16.61 | 63,114 | — | — |
| 1992-03-05 | $11.79 | $16.67 | 138,587 | — | — |
| 1992-03-04 | $11.74 | $16.61 | 193,548 | — | — |
| 1992-03-03 | $12.12 | $17.14 | 392,619 | — | — |
| 1992-03-02 | $11.79 | $16.67 | 342,917 | — | — |
| 1992-02-28 | $11.84 | $16.74 | 358,958 | — | — |
| 1992-02-27 | $11.79 | $16.67 | 323,194 | — | — |
| 1992-02-26 | $11.79 | $16.67 | 179,348 | — | — |
| 1992-02-25 | $11.98 | $16.94 | 255,873 | — | — |
| 1992-02-24 | $12.36 | $17.48 | 146,739 | — | — |
| 1992-02-21 | $12.36 | $17.48 | 375,263 | — | — |
| 1992-02-20 | $12.55 | $17.75 | 412,342 | — | — |
| 1992-02-19 | $12.36 | $17.48 | 406,819 | — | — |
| 1992-02-18 | $12.31 | $17.41 | 304,260 | — | — |
| 1992-02-14 | $12.55 | $17.75 | 416,286 | — | — |
| 1992-02-13 | $12.64 | $17.88 | 1,977,821 | — | — |
| 1992-02-12 | $12.88 | $18.09 | 554,347 | — | — |
| 1992-02-11 | $12.69 | $17.82 | 383,152 | — | — |
| 1992-02-10 | $12.64 | $17.75 | 427,331 | — | — |
| 1992-02-07 | $12.55 | $17.62 | 313,201 | — | — |
| 1992-02-06 | $12.50 | $17.55 | 360,799 | — | — |
| 1992-02-05 | $12.17 | $17.08 | 294,267 | — | — |
| 1992-02-04 | $12.12 | $17.02 | 691,619 | — | — |
| 1992-02-03 | $12.03 | $16.88 | 198,019 | — | — |
| 1992-01-31 | $11.79 | $16.55 | 212,482 | — | — |
| 1992-01-30 | $12.03 | $16.88 | 75,736 | — | — |
| 1992-01-29 | $11.69 | $16.42 | 166,462 | — | — |
| 1992-01-28 | $11.88 | $16.68 | 127,279 | — | — |
| 1992-01-27 | $11.93 | $16.75 | 200,386 | — | — |
| 1992-01-24 | $12.03 | $16.88 | 120,705 | — | — |
| 1992-01-23 | $11.74 | $16.48 | 167,777 | — | — |
| 1992-01-22 | $12.26 | $17.22 | 377,892 | — | — |
| 1992-01-21 | $12.26 | $17.22 | 358,695 | — | — |
| 1992-01-20 | $12.36 | $17.35 | 466,251 | — | — |
| 1992-01-17 | $12.12 | $17.02 | 603,786 | — | — |
| 1992-01-16 | $11.98 | $16.82 | 956,959 | — | — |
| 1992-01-15 | $11.79 | $16.55 | 360,273 | — | — |
| 1992-01-14 | $11.98 | $16.82 | 812,061 | — | — |
| 1992-01-13 | $11.74 | $16.48 | 1,058,204 | — | — |
| 1992-01-10 | $11.84 | $16.62 | 1,829,504 | — | — |
| 1992-01-09 | $11.50 | $16.15 | 716,076 | — | — |
| 1992-01-08 | $11.60 | $16.28 | 518,846 | — | — |
| 1992-01-07 | $11.50 | $16.15 | 769,196 | — | — |
| 1992-01-06 | $11.36 | $15.95 | 373,422 | — | — |
| 1992-01-03 | $11.65 | $16.35 | 517,531 | — | — |
| 1992-01-02 | $11.41 | $16.02 | 617,724 | — | — |