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
- 1986-12-17 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 | $10.20 | $10.26 | 5,402 | — | — |
| 1992-12-30 | $10.20 | $10.26 | 772 | — | — |
| 1992-12-29 | $10.66 | $10.71 | 2,646 | — | — |
| 1992-12-28 | $10.32 | $10.37 | 9,592 | — | — |
| 1992-12-24 | $10.66 | $10.71 | 5,072 | — | — |
| 1992-12-23 | $10.66 | $10.71 | 5,182 | — | — |
| 1992-12-22 | $11.11 | $11.17 | 2,205 | — | — |
| 1992-12-21 | $11.34 | $11.40 | 4,190 | — | — |
| 1992-12-18 | $11.11 | $11.17 | 441 | — | — |
| 1992-12-17 | $11.34 | $11.40 | 3,638 | — | — |
| 1992-12-16 | $11.00 | $11.06 | 6,615 | — | — |
| 1992-12-15 | $10.88 | $10.94 | 6,064 | — | — |
| 1992-12-14 | $11.11 | $11.17 | 10,253 | — | — |
| 1992-12-11 | $10.66 | $10.71 | 3,749 | — | — |
| 1992-12-10 | $10.66 | $10.71 | 24,365 | — | — |
| 1992-12-09 | $11.11 | $11.17 | 16,427 | — | — |
| 1992-12-08 | $10.88 | $10.94 | 3,969 | — | — |
| 1992-12-07 | $10.43 | $10.49 | 2,426 | — | — |
| 1992-12-04 | $11.11 | $11.17 | 4,741 | — | — |
| 1992-12-03 | $10.43 | $10.49 | 1,874 | — | — |
| 1992-12-02 | $10.43 | $10.49 | 4,410 | — | — |
| 1992-12-01 | $11.11 | $11.17 | 3,528 | — | — |
| 1992-11-30 | $11.11 | $11.17 | 4,741 | — | — |
| 1992-11-27 | $11.11 | $11.17 | 4,410 | — | — |
| 1992-11-25 | $11.11 | $11.17 | 441 | — | — |
| 1992-11-24 | $11.11 | $11.17 | 2,536 | — | — |
| 1992-11-23 | $10.88 | $10.94 | 3,969 | — | — |
| 1992-11-20 | $10.66 | $10.71 | 6,836 | — | — |
| 1992-11-19 | $10.66 | $10.71 | 4,631 | — | — |
| 1992-11-18 | $11.11 | $11.17 | 1,544 | — | — |
| 1992-11-17 | $10.66 | $10.71 | 1,874 | — | — |
| 1992-11-16 | $10.66 | $10.71 | 662 | — | — |
| 1992-11-13 | $11.11 | $11.17 | 32,303 | — | — |
| 1992-11-12 | $10.66 | $10.71 | 5,292 | — | — |
| 1992-11-11 | $10.88 | $10.94 | 2,095 | — | — |
| 1992-11-10 | $11.00 | $11.06 | 38,257 | — | — |
| 1992-11-09 | $10.43 | $10.49 | 8,930 | — | — |
| 1992-11-06 | $9.75 | $9.80 | 4,410 | — | — |
| 1992-11-05 | $10.43 | $10.49 | 5,402 | — | — |
| 1992-11-04 | $9.75 | $9.80 | 11,466 | — | — |
| 1992-11-03 | $9.98 | $10.03 | 3,638 | — | — |
| 1992-11-02 | $10.20 | $10.26 | 3,418 | — | — |
| 1992-10-30 | $10.20 | $10.26 | 4,079 | — | — |
| 1992-10-29 | $10.43 | $10.49 | 2,756 | — | — |
| 1992-10-28 | $10.20 | $10.26 | 4,741 | — | — |
| 1992-10-27 | $9.98 | $10.03 | 992 | — | — |
| 1992-10-26 | $10.43 | $10.49 | 1,874 | — | — |
| 1992-10-23 | $10.43 | $10.49 | 3,528 | — | — |
| 1992-10-22 | $9.75 | $9.80 | 6,064 | — | — |
| 1992-10-21 | $9.98 | $10.03 | 5,954 | — | — |
| 1992-10-20 | $9.75 | $9.80 | 5,513 | — | — |
| 1992-10-19 | $9.30 | $9.35 | 2,536 | — | — |
| 1992-10-16 | $9.07 | $9.12 | 7,828 | — | — |
| 1992-10-15 | $9.07 | $9.12 | 5,843 | — | — |
| 1992-10-14 | $9.07 | $9.12 | 18,743 | — | — |
| 1992-10-13 | $9.07 | $9.12 | 5,733 | — | — |
| 1992-10-12 | $9.30 | $9.35 | 1,433 | — | — |
| 1992-10-09 | $9.30 | $9.35 | 551 | — | — |
| 1992-10-08 | $9.30 | $9.35 | 3,528 | — | — |
| 1992-10-07 | $9.75 | $9.80 | 5,623 | — | — |
| 1992-10-06 | $9.30 | $9.35 | 4,961 | — | — |
| 1992-10-05 | $9.98 | $10.03 | 8,048 | — | — |
| 1992-10-02 | $9.98 | $10.03 | 7,828 | — | — |
| 1992-10-01 | $9.75 | $9.80 | 3,749 | — | — |
| 1992-09-30 | $9.75 | $9.80 | 4,631 | — | — |
| 1992-09-29 | $10.43 | $10.49 | 6,064 | — | — |
| 1992-09-28 | $10.66 | $10.71 | 4,851 | — | — |
| 1992-09-25 | $10.20 | $10.26 | 14,994 | — | — |
| 1992-09-24 | $10.66 | $10.71 | 2,756 | — | — |
| 1992-09-23 | $10.66 | $10.71 | 2,756 | — | — |
| 1992-09-22 | $10.20 | $10.26 | 1,654 | — | — |
| 1992-09-21 | $9.98 | $10.03 | 441 | — | — |
| 1992-09-18 | $10.66 | $10.71 | 5,733 | — | — |
| 1992-09-17 | $10.66 | $10.71 | 36,493 | — | — |
| 1992-09-16 | $9.98 | $10.03 | 18,522 | — | — |
| 1992-09-15 | $9.98 | $10.03 | 2,426 | — | — |
| 1992-09-14 | $10.43 | $10.49 | 15,766 | — | — |
| 1992-09-11 | $9.98 | $10.03 | 33,075 | — | — |
| 1992-09-10 | $9.98 | $10.03 | 18,853 | — | — |
| 1992-09-09 | $9.07 | $9.12 | 992 | — | — |
| 1992-09-08 | $9.07 | $9.12 | 10,143 | — | — |
| 1992-09-04 | $9.07 | $9.12 | 3,308 | — | — |
| 1992-09-03 | $8.62 | $8.66 | 6,395 | — | — |
| 1992-09-02 | $8.62 | $8.66 | 4,079 | — | — |
| 1992-09-01 | $8.84 | $8.89 | 10,033 | — | — |
| 1992-08-31 | $9.07 | $9.12 | 11,907 | — | — |
| 1992-08-28 | $9.07 | $9.12 | 37,044 | — | — |
| 1992-08-27 | $10.32 | $10.37 | 8,379 | — | — |
| 1992-08-26 | $10.32 | $10.37 | 18,632 | — | — |
| 1992-08-25 | $10.66 | $10.71 | 3,308 | — | — |
| 1992-08-24 | $10.66 | $10.71 | 4,410 | — | — |
| 1992-08-21 | $10.43 | $10.49 | 19,625 | — | — |
| 1992-08-20 | $10.43 | $10.49 | 5,402 | — | — |
| 1992-08-19 | $10.43 | $10.49 | 48,290 | — | — |
| 1992-08-18 | $10.88 | $10.94 | 12,569 | — | — |
| 1992-08-17 | $11.79 | $11.85 | 9,923 | — | — |
| 1992-08-14 | $11.34 | $11.40 | 42,777 | — | — |
| 1992-08-13 | $10.66 | $10.71 | 1,874 | — | — |
| 1992-08-12 | $10.88 | $10.94 | 11,356 | — | — |
| 1992-08-11 | $10.66 | $10.71 | 14,002 | — | — |
| 1992-08-10 | $11.11 | $11.17 | 24,255 | — | — |
| 1992-08-07 | $11.11 | $11.17 | 32,965 | — | — |
| 1992-08-06 | $10.20 | $10.26 | 5,513 | — | — |
| 1992-08-05 | $9.75 | $9.80 | 19,184 | — | — |
| 1992-08-04 | $9.07 | $9.12 | 1,874 | — | — |
| 1992-08-03 | $8.62 | $8.66 | 8,379 | — | — |
| 1992-07-31 | $9.07 | $9.12 | 1,654 | — | — |
| 1992-07-30 | $8.62 | $8.66 | 2,205 | — | — |
| 1992-07-29 | $9.07 | $9.12 | 6,395 | — | — |
| 1992-07-28 | $9.07 | $9.12 | 15,986 | — | — |
| 1992-07-27 | $8.84 | $8.89 | 5,072 | — | — |
| 1992-07-24 | $8.39 | $8.43 | 7,718 | — | — |
| 1992-07-23 | $8.62 | $8.66 | 40,352 | — | — |
| 1992-07-22 | $9.30 | $9.35 | 12,128 | — | — |
| 1992-07-21 | $9.64 | $9.69 | 19,184 | — | — |
| 1992-07-20 | $9.64 | $9.69 | 10,033 | — | — |
| 1992-07-17 | $9.07 | $9.12 | 110 | — | — |
| 1992-07-16 | $9.30 | $9.35 | 8,600 | — | — |
| 1992-07-15 | $9.07 | $9.12 | 26,019 | — | — |
| 1992-07-14 | $9.64 | $9.69 | 34,949 | — | — |
| 1992-07-13 | $9.30 | $9.35 | 20,286 | — | — |
| 1992-07-10 | $8.39 | $8.43 | 5,513 | — | — |
| 1992-07-09 | $7.99 | $7.99 | 18,985 | — | — |
| 1992-07-08 | $7.34 | $7.34 | 10,534 | — | — |
| 1992-07-07 | $7.34 | $7.34 | 9,956 | — | — |
| 1992-07-06 | $7.23 | $7.23 | 3,126 | — | — |
| 1992-07-02 | $7.13 | $7.13 | 2,199 | — | — |
| 1992-07-01 | $6.69 | $6.69 | 232 | — | — |
| 1992-06-30 | $7.13 | $7.13 | 5,209 | — | — |
| 1992-06-29 | $7.13 | $7.13 | 579 | — | — |
| 1992-06-26 | $6.69 | $6.69 | 116 | — | — |
| 1992-06-25 | $7.13 | $7.13 | 1,736 | — | — |
| 1992-06-24 | $6.91 | $6.91 | 6,020 | — | — |
| 1992-06-23 | $6.91 | $6.91 | 13,313 | — | — |
| 1992-06-22 | $6.91 | $6.91 | 5,325 | — | — |
| 1992-06-19 | $6.91 | $6.91 | 8,914 | — | — |
| 1992-06-18 | $6.91 | $6.91 | 3,241 | — | — |
| 1992-06-17 | $6.91 | $6.91 | 14,702 | — | — |
| 1992-06-16 | $6.91 | $6.91 | 3,589 | — | — |
| 1992-06-15 | $6.69 | $6.69 | 1,273 | — | — |
| 1992-06-12 | $6.69 | $6.69 | 8,103 | — | — |
| 1992-06-11 | $7.13 | $7.13 | 9,956 | — | — |
| 1992-06-10 | $6.69 | $6.69 | 15,859 | — | — |
| 1992-06-09 | $7.13 | $7.13 | 5,672 | — | — |
| 1992-06-08 | $6.48 | $6.48 | 2,084 | — | — |
| 1992-06-05 | $6.91 | $6.91 | 0 | — | — |
| 1992-06-04 | $6.91 | $6.91 | 3,010 | — | — |
| 1992-06-03 | $7.13 | $7.13 | 2,894 | — | — |
| 1992-06-02 | $7.13 | $7.13 | 695 | — | — |
| 1992-06-01 | $7.13 | $7.13 | 463 | — | — |
| 1992-05-29 | $7.13 | $7.13 | 9,493 | — | — |
| 1992-05-28 | $7.13 | $7.13 | 9,029 | — | — |
| 1992-05-27 | $6.69 | $6.69 | 26,394 | — | — |
| 1992-05-26 | $6.69 | $6.69 | 14,470 | — | — |
| 1992-05-22 | $6.59 | $6.59 | 17,712 | — | — |
| 1992-05-21 | $6.48 | $6.48 | 11,345 | — | — |
| 1992-05-20 | $6.26 | $6.26 | 5,441 | — | — |
| 1992-05-19 | $6.48 | $6.48 | 17,943 | — | — |
| 1992-05-18 | $7.13 | $7.13 | 116 | — | — |
| 1992-05-15 | $7.13 | $7.13 | 1,621 | — | — |
| 1992-05-14 | $6.69 | $6.69 | 926 | — | — |
| 1992-05-13 | $7.02 | $7.02 | 10,187 | — | — |
| 1992-05-12 | $7.13 | $7.13 | 24,657 | — | — |
| 1992-05-11 | $7.13 | $7.13 | 3,589 | — | — |
| 1992-05-08 | $7.13 | $7.13 | 10,650 | — | — |
| 1992-05-07 | $6.91 | $6.91 | 2,894 | — | — |
| 1992-05-06 | $6.91 | $6.91 | 2,663 | — | — |
| 1992-05-05 | $7.13 | $7.13 | 2,199 | — | — |
| 1992-05-04 | $6.69 | $6.69 | 4,399 | — | — |
| 1992-05-01 | $6.69 | $6.69 | 6,946 | — | — |
| 1992-04-30 | $7.56 | $7.56 | 5,441 | — | — |
| 1992-04-29 | $7.13 | $7.13 | 42,485 | — | — |
| 1992-04-28 | $6.26 | $6.26 | 12,734 | — | — |
| 1992-04-27 | $6.69 | $6.69 | 22,111 | — | — |
| 1992-04-24 | $7.13 | $7.13 | 4,399 | — | — |
| 1992-04-23 | $7.56 | $7.56 | 5,557 | — | — |
| 1992-04-22 | $7.56 | $7.56 | 5,209 | — | — |
| 1992-04-21 | $6.91 | $6.91 | 2,547 | — | — |
| 1992-04-20 | $7.34 | $7.34 | 14,933 | — | — |
| 1992-04-16 | $8.21 | $8.21 | 1,852 | — | — |
| 1992-04-15 | $8.21 | $8.21 | 0 | — | — |
| 1992-04-14 | $8.21 | $8.21 | 347 | — | — |
| 1992-04-13 | $7.56 | $7.56 | 1,736 | — | — |
| 1992-04-10 | $7.77 | $7.77 | 18,406 | — | — |
| 1992-04-09 | $8.21 | $8.21 | 1,505 | — | — |
| 1992-04-08 | $8.42 | $8.42 | 8,103 | — | — |
| 1992-04-07 | $7.77 | $7.77 | 6,714 | — | — |
| 1992-04-06 | $7.77 | $7.77 | 1,158 | — | — |
| 1992-04-03 | $7.99 | $7.99 | 35,076 | — | — |
| 1992-04-02 | $7.34 | $7.34 | 33,340 | — | — |
| 1992-04-01 | $8.64 | $8.64 | 20,027 | — | — |
| 1992-03-31 | $8.85 | $8.85 | 2,663 | — | — |
| 1992-03-30 | $8.85 | $8.85 | 7,177 | — | — |
| 1992-03-27 | $9.07 | $9.07 | 4,399 | — | — |
| 1992-03-26 | $9.50 | $9.50 | 3,589 | — | — |
| 1992-03-25 | $8.64 | $8.64 | 16,901 | — | — |
| 1992-03-24 | $8.85 | $8.85 | 4,862 | — | — |
| 1992-03-23 | $9.07 | $9.07 | 3,010 | — | — |
| 1992-03-20 | $8.85 | $8.85 | 13,428 | — | — |
| 1992-03-19 | $9.07 | $9.07 | 7,525 | — | — |
| 1992-03-18 | $9.07 | $9.07 | 4,862 | — | — |
| 1992-03-17 | $8.53 | $8.53 | 11,113 | — | — |
| 1992-03-16 | $8.64 | $8.64 | 12,965 | — | — |
| 1992-03-13 | $8.75 | $8.75 | 13,081 | — | — |
| 1992-03-12 | $8.64 | $8.64 | 10,303 | — | — |
| 1992-03-11 | $8.42 | $8.42 | 2,431 | — | — |
| 1992-03-10 | $8.85 | $8.85 | 6,020 | — | — |
| 1992-03-09 | $8.42 | $8.42 | 3,936 | — | — |
| 1992-03-06 | $8.42 | $8.42 | 6,483 | — | — |
| 1992-03-05 | $8.42 | $8.42 | 6,251 | — | — |
| 1992-03-04 | $8.42 | $8.42 | 1,852 | — | — |
| 1992-03-03 | $8.42 | $8.42 | 1,042 | — | — |
| 1992-03-02 | $8.64 | $8.64 | 6,714 | — | — |
| 1992-02-28 | $8.64 | $8.64 | 5,325 | — | — |
| 1992-02-27 | $8.85 | $8.85 | 14,355 | — | — |
| 1992-02-26 | $8.64 | $8.64 | 6,020 | — | — |
| 1992-02-25 | $8.85 | $8.85 | 13,313 | — | — |
| 1992-02-24 | $8.85 | $8.85 | 2,431 | — | — |
| 1992-02-21 | $8.85 | $8.85 | 2,315 | — | — |
| 1992-02-20 | $8.21 | $8.21 | 3,589 | — | — |
| 1992-02-19 | $8.42 | $8.42 | 4,978 | — | — |
| 1992-02-18 | $8.64 | $8.64 | 18,290 | — | — |
| 1992-02-14 | $8.64 | $8.64 | 9,377 | — | — |
| 1992-02-13 | $8.64 | $8.64 | 11,229 | — | — |
| 1992-02-12 | $8.85 | $8.85 | 18,754 | — | — |
| 1992-02-11 | $8.85 | $8.85 | 14,123 | — | — |
| 1992-02-10 | $8.85 | $8.85 | 43,064 | — | — |
| 1992-02-07 | $9.29 | $9.29 | 12,618 | — | — |
| 1992-02-06 | $9.07 | $9.07 | 30,214 | — | — |
| 1992-02-05 | $9.07 | $9.07 | 26,162 | — | — |
| 1992-02-04 | $9.29 | $9.29 | 27,667 | — | — |
| 1992-02-03 | $9.29 | $9.29 | 15,975 | — | — |
| 1992-01-31 | $9.93 | $9.93 | 11,229 | — | — |
| 1992-01-30 | $9.72 | $9.72 | 124,445 | — | — |
| 1992-01-29 | $9.50 | $9.50 | 80,686 | — | — |
| 1992-01-28 | $10.04 | $10.04 | 62,859 | — | — |
| 1992-01-27 | $11.66 | $11.66 | 33,918 | — | — |
| 1992-01-24 | $11.66 | $11.66 | 36,581 | — | — |
| 1992-01-23 | $11.23 | $11.23 | 36,349 | — | — |
| 1992-01-22 | $11.23 | $11.23 | 41,096 | — | — |
| 1992-01-21 | $11.45 | $11.45 | 4,862 | — | — |
| 1992-01-20 | $11.77 | $11.77 | 28,709 | — | — |
| 1992-01-17 | $11.45 | $11.45 | 32,182 | — | — |
| 1992-01-16 | $11.45 | $11.45 | 29,404 | — | — |
| 1992-01-15 | $11.66 | $11.66 | 12,965 | — | — |
| 1992-01-14 | $11.45 | $11.45 | 24,310 | — | — |
| 1992-01-13 | $11.45 | $11.45 | 19,564 | — | — |
| 1992-01-10 | $11.45 | $11.45 | 33,224 | — | — |
| 1992-01-09 | $12.09 | $12.09 | 53,945 | — | — |
| 1992-01-08 | $11.45 | $11.45 | 150,144 | — | — |
| 1992-01-07 | $11.45 | $11.45 | 50,241 | — | — |
| 1992-01-06 | $10.37 | $10.37 | 40,401 | — | — |
| 1992-01-03 | $9.93 | $9.93 | 35,771 | — | — |
| 1992-01-02 | $9.29 | $9.29 | 11,229 | — | — |