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 | $12.56 | $18.90 | 47,700 | — | — |
| 1992-12-30 | $12.39 | $18.65 | 30,150 | — | — |
| 1992-12-29 | $12.39 | $18.65 | 22,050 | — | — |
| 1992-12-28 | $12.39 | $18.65 | 15,075 | — | — |
| 1992-12-24 | $12.56 | $18.90 | 10,575 | — | — |
| 1992-12-23 | $12.33 | $18.57 | 34,875 | — | — |
| 1992-12-22 | $12.50 | $18.82 | 104,625 | — | — |
| 1992-12-21 | $12.44 | $18.74 | 67,500 | — | — |
| 1992-12-18 | $12.78 | $19.24 | 114,975 | — | — |
| 1992-12-17 | $12.67 | $19.07 | 146,475 | — | — |
| 1992-12-16 | $12.44 | $18.74 | 128,700 | — | — |
| 1992-12-15 | $12.56 | $18.90 | 126,900 | — | — |
| 1992-12-14 | $12.25 | $18.44 | 81,225 | — | — |
| 1992-12-11 | $12.33 | $18.57 | 36,000 | — | — |
| 1992-12-10 | $12.33 | $18.57 | 34,875 | — | — |
| 1992-12-09 | $12.56 | $18.90 | 36,450 | — | — |
| 1992-12-08 | $12.44 | $18.74 | 60,300 | — | — |
| 1992-12-07 | $12.83 | $19.06 | 72,000 | — | — |
| 1992-12-04 | $12.56 | $18.64 | 51,975 | — | — |
| 1992-12-03 | $12.50 | $18.56 | 66,150 | — | — |
| 1992-12-02 | $12.44 | $18.48 | 67,050 | — | — |
| 1992-12-01 | $12.61 | $18.73 | 150,075 | — | — |
| 1992-11-30 | $12.25 | $18.19 | 69,300 | — | — |
| 1992-11-27 | $12.33 | $18.31 | 40,725 | — | — |
| 1992-11-25 | $12.22 | $18.15 | 165,375 | — | — |
| 1992-11-24 | $12.33 | $18.31 | 149,625 | — | — |
| 1992-11-23 | $11.61 | $17.24 | 43,200 | — | — |
| 1992-11-20 | $11.22 | $16.66 | 72,675 | — | — |
| 1992-11-19 | $11.06 | $16.42 | 149,850 | — | — |
| 1992-11-18 | $11.00 | $16.33 | 103,050 | — | — |
| 1992-11-17 | $10.94 | $16.25 | 102,825 | — | — |
| 1992-11-16 | $11.00 | $16.33 | 35,325 | — | — |
| 1992-11-13 | $11.11 | $16.50 | 27,675 | — | — |
| 1992-11-12 | $11.06 | $16.42 | 48,375 | — | — |
| 1992-11-11 | $11.28 | $16.75 | 40,725 | — | — |
| 1992-11-10 | $11.22 | $16.66 | 78,750 | — | — |
| 1992-11-09 | $11.22 | $16.66 | 35,325 | — | — |
| 1992-11-06 | $11.44 | $16.99 | 10,350 | — | — |
| 1992-11-05 | $11.67 | $17.32 | 21,375 | — | — |
| 1992-11-04 | $11.67 | $17.32 | 27,675 | — | — |
| 1992-11-03 | $11.61 | $17.24 | 16,425 | — | — |
| 1992-11-02 | $11.89 | $17.65 | 33,300 | — | — |
| 1992-10-30 | $11.89 | $17.65 | 26,100 | — | — |
| 1992-10-29 | $11.72 | $17.41 | 15,525 | — | — |
| 1992-10-28 | $11.78 | $17.49 | 36,450 | — | — |
| 1992-10-27 | $11.72 | $17.41 | 13,500 | — | — |
| 1992-10-26 | $11.67 | $17.32 | 10,575 | — | — |
| 1992-10-23 | $11.56 | $17.16 | 36,450 | — | — |
| 1992-10-22 | $11.61 | $17.24 | 38,025 | — | — |
| 1992-10-21 | $11.56 | $17.16 | 40,050 | — | — |
| 1992-10-20 | $11.56 | $17.16 | 64,575 | — | — |
| 1992-10-19 | $11.44 | $16.99 | 18,000 | — | — |
| 1992-10-16 | $11.50 | $17.08 | 29,475 | — | — |
| 1992-10-15 | $11.39 | $16.91 | 25,425 | — | — |
| 1992-10-14 | $11.50 | $17.08 | 54,900 | — | — |
| 1992-10-13 | $11.56 | $17.16 | 16,650 | — | — |
| 1992-10-12 | $11.50 | $17.08 | 12,600 | — | — |
| 1992-10-09 | $11.39 | $16.91 | 39,150 | — | — |
| 1992-10-08 | $11.61 | $17.24 | 68,850 | — | — |
| 1992-10-07 | $11.56 | $17.16 | 52,650 | — | — |
| 1992-10-06 | $11.61 | $17.24 | 44,775 | — | — |
| 1992-10-05 | $11.61 | $17.24 | 47,250 | — | — |
| 1992-10-02 | $11.67 | $17.32 | 40,950 | — | — |
| 1992-10-01 | $11.72 | $17.41 | 62,325 | — | — |
| 1992-09-30 | $11.61 | $17.24 | 58,950 | — | — |
| 1992-09-29 | $11.56 | $17.16 | 31,050 | — | — |
| 1992-09-28 | $11.67 | $17.32 | 31,950 | — | — |
| 1992-09-25 | $11.61 | $17.24 | 37,800 | — | — |
| 1992-09-24 | $11.56 | $17.16 | 15,525 | — | — |
| 1992-09-23 | $11.50 | $17.08 | 132,525 | — | — |
| 1992-09-22 | $11.67 | $17.32 | 101,250 | — | — |
| 1992-09-21 | $11.56 | $17.16 | 63,225 | — | — |
| 1992-09-18 | $11.56 | $17.16 | 73,800 | — | — |
| 1992-09-17 | $11.44 | $16.99 | 77,175 | — | — |
| 1992-09-16 | $11.78 | $17.49 | 84,375 | — | — |
| 1992-09-15 | $11.78 | $17.49 | 147,150 | — | — |
| 1992-09-14 | $11.89 | $17.39 | 77,400 | — | — |
| 1992-09-11 | $11.56 | $16.90 | 121,500 | — | — |
| 1992-09-10 | $11.33 | $16.58 | 38,925 | — | — |
| 1992-09-09 | $11.28 | $16.50 | 45,225 | — | — |
| 1992-09-08 | $11.28 | $16.50 | 39,600 | — | — |
| 1992-09-04 | $11.33 | $16.58 | 46,125 | — | — |
| 1992-09-03 | $11.33 | $16.58 | 46,350 | — | — |
| 1992-09-02 | $11.33 | $16.58 | 66,825 | — | — |
| 1992-09-01 | $11.11 | $16.25 | 89,100 | — | — |
| 1992-08-31 | $11.11 | $16.25 | 83,475 | — | — |
| 1992-08-28 | $11.11 | $16.25 | 120,150 | — | — |
| 1992-08-27 | $10.89 | $15.93 | 103,725 | — | — |
| 1992-08-26 | $10.89 | $15.93 | 47,025 | — | — |
| 1992-08-25 | $10.50 | $15.36 | 119,250 | — | — |
| 1992-08-24 | $10.72 | $15.68 | 93,600 | — | — |
| 1992-08-21 | $10.78 | $15.76 | 162,675 | — | — |
| 1992-08-20 | $10.83 | $15.85 | 31,275 | — | — |
| 1992-08-19 | $10.83 | $15.85 | 70,425 | — | — |
| 1992-08-18 | $10.78 | $15.76 | 49,725 | — | — |
| 1992-08-17 | $10.72 | $15.68 | 79,200 | — | — |
| 1992-08-14 | $10.89 | $15.93 | 61,875 | — | — |
| 1992-08-13 | $10.72 | $15.68 | 44,550 | — | — |
| 1992-08-12 | $10.78 | $15.76 | 37,800 | — | — |
| 1992-08-11 | $10.67 | $15.60 | 64,125 | — | — |
| 1992-08-10 | $10.78 | $15.76 | 56,475 | — | — |
| 1992-08-07 | $10.72 | $15.68 | 67,050 | — | — |
| 1992-08-06 | $10.56 | $15.44 | 38,700 | — | — |
| 1992-08-05 | $10.72 | $15.68 | 75,150 | — | — |
| 1992-08-04 | $10.78 | $15.76 | 74,025 | — | — |
| 1992-08-03 | $10.67 | $15.60 | 52,425 | — | — |
| 1992-07-31 | $10.56 | $15.44 | 65,025 | — | — |
| 1992-07-30 | $10.50 | $15.36 | 156,150 | — | — |
| 1992-07-29 | $10.33 | $15.11 | 43,650 | — | — |
| 1992-07-28 | $10.28 | $15.03 | 41,400 | — | — |
| 1992-07-27 | $10.33 | $15.11 | 33,525 | — | — |
| 1992-07-24 | $10.33 | $15.11 | 28,800 | — | — |
| 1992-07-23 | $10.33 | $15.11 | 51,750 | — | — |
| 1992-07-22 | $10.33 | $15.11 | 57,600 | — | — |
| 1992-07-21 | $10.39 | $15.20 | 37,125 | — | — |
| 1992-07-20 | $10.33 | $15.11 | 30,825 | — | — |
| 1992-07-17 | $10.28 | $15.03 | 47,700 | — | — |
| 1992-07-16 | $10.22 | $14.95 | 24,525 | — | — |
| 1992-07-15 | $10.17 | $14.87 | 80,775 | — | — |
| 1992-07-14 | $10.17 | $14.87 | 39,600 | — | — |
| 1992-07-13 | $10.11 | $14.79 | 141,525 | — | — |
| 1992-07-10 | $10.00 | $14.63 | 35,550 | — | — |
| 1992-07-09 | $10.06 | $14.71 | 157,050 | — | — |
| 1992-07-08 | $9.94 | $14.55 | 178,875 | — | — |
| 1992-07-07 | $10.11 | $14.79 | 35,775 | — | — |
| 1992-07-06 | $10.22 | $14.95 | 98,550 | — | — |
| 1992-07-02 | $10.06 | $14.71 | 142,425 | — | — |
| 1992-07-01 | $10.22 | $14.95 | 88,650 | — | — |
| 1992-06-30 | $10.11 | $14.79 | 132,975 | — | — |
| 1992-06-29 | $10.28 | $15.03 | 146,025 | — | — |
| 1992-06-26 | $9.78 | $14.30 | 62,775 | — | — |
| 1992-06-25 | $9.78 | $14.30 | 54,000 | — | — |
| 1992-06-24 | $9.78 | $14.30 | 154,575 | — | — |
| 1992-06-23 | $9.56 | $13.98 | 71,100 | — | — |
| 1992-06-22 | $9.44 | $13.81 | 45,225 | — | — |
| 1992-06-19 | $9.72 | $14.22 | 61,425 | — | — |
| 1992-06-18 | $9.67 | $14.14 | 74,025 | — | — |
| 1992-06-17 | $9.67 | $14.14 | 69,975 | — | — |
| 1992-06-16 | $9.72 | $14.22 | 71,775 | — | — |
| 1992-06-15 | $9.72 | $14.22 | 250,875 | — | — |
| 1992-06-12 | $9.78 | $14.30 | 43,200 | — | — |
| 1992-06-11 | $9.72 | $14.22 | 46,800 | — | — |
| 1992-06-10 | $9.83 | $14.38 | 40,050 | — | — |
| 1992-06-09 | $9.72 | $14.22 | 119,250 | — | — |
| 1992-06-08 | $9.83 | $14.38 | 87,525 | — | — |
| 1992-06-05 | $10.00 | $14.63 | 54,675 | — | — |
| 1992-06-04 | $9.94 | $14.55 | 58,050 | — | — |
| 1992-06-03 | $9.94 | $14.55 | 75,150 | — | — |
| 1992-06-02 | $10.00 | $14.63 | 66,600 | — | — |
| 1992-06-01 | $10.11 | $14.53 | 174,600 | — | — |
| 1992-05-29 | $10.06 | $14.45 | 91,350 | — | — |
| 1992-05-28 | $10.06 | $14.45 | 98,100 | — | — |
| 1992-05-27 | $9.83 | $14.13 | 134,325 | — | — |
| 1992-05-26 | $10.11 | $14.53 | 48,375 | — | — |
| 1992-05-22 | $10.17 | $14.61 | 64,350 | — | — |
| 1992-05-21 | $10.22 | $14.69 | 77,625 | — | — |
| 1992-05-20 | $10.28 | $14.77 | 59,850 | — | — |
| 1992-05-19 | $10.44 | $15.01 | 50,850 | — | — |
| 1992-05-18 | $10.50 | $15.09 | 211,500 | — | — |
| 1992-05-15 | $10.61 | $15.25 | 36,675 | — | — |
| 1992-05-14 | $10.72 | $15.41 | 23,400 | — | — |
| 1992-05-13 | $10.89 | $15.65 | 25,425 | — | — |
| 1992-05-12 | $10.72 | $15.41 | 55,575 | — | — |
| 1992-05-11 | $10.89 | $15.65 | 17,325 | — | — |
| 1992-05-08 | $10.61 | $15.25 | 12,825 | — | — |
| 1992-05-07 | $10.72 | $15.41 | 71,775 | — | — |
| 1992-05-06 | $10.61 | $15.25 | 13,500 | — | — |
| 1992-05-05 | $10.61 | $15.25 | 78,525 | — | — |
| 1992-05-04 | $10.89 | $15.65 | 71,325 | — | — |
| 1992-05-01 | $10.78 | $15.49 | 19,800 | — | — |
| 1992-04-30 | $11.06 | $15.89 | 37,125 | — | — |
| 1992-04-29 | $11.06 | $15.89 | 31,500 | — | — |
| 1992-04-28 | $10.94 | $15.73 | 51,075 | — | — |
| 1992-04-27 | $10.89 | $15.65 | 28,575 | — | — |
| 1992-04-24 | $11.00 | $15.81 | 38,925 | — | — |
| 1992-04-23 | $11.00 | $15.81 | 15,975 | — | — |
| 1992-04-22 | $10.78 | $15.49 | 47,250 | — | — |
| 1992-04-21 | $10.94 | $15.73 | 15,075 | — | — |
| 1992-04-20 | $11.22 | $16.13 | 42,975 | — | — |
| 1992-04-16 | $11.50 | $16.52 | 27,900 | — | — |
| 1992-04-15 | $11.50 | $16.52 | 48,825 | — | — |
| 1992-04-14 | $11.39 | $16.36 | 48,825 | — | — |
| 1992-04-13 | $11.06 | $15.89 | 56,700 | — | — |
| 1992-04-10 | $11.00 | $15.81 | 42,975 | — | — |
| 1992-04-09 | $10.67 | $15.33 | 47,925 | — | — |
| 1992-04-08 | $10.28 | $14.77 | 120,150 | — | — |
| 1992-04-07 | $10.83 | $15.57 | 55,350 | — | — |
| 1992-04-06 | $11.11 | $15.97 | 47,025 | — | — |
| 1992-04-03 | $11.28 | $16.21 | 27,450 | — | — |
| 1992-04-02 | $11.17 | $16.05 | 65,250 | — | — |
| 1992-04-01 | $11.39 | $16.36 | 63,900 | — | — |
| 1992-03-31 | $11.50 | $16.52 | 31,050 | — | — |
| 1992-03-30 | $11.39 | $16.36 | 47,925 | — | — |
| 1992-03-27 | $11.39 | $16.36 | 26,775 | — | — |
| 1992-03-26 | $11.56 | $16.60 | 10,575 | — | — |
| 1992-03-25 | $11.39 | $16.36 | 30,150 | — | — |
| 1992-03-24 | $11.56 | $16.60 | 48,825 | — | — |
| 1992-03-23 | $11.78 | $16.92 | 93,600 | — | — |
| 1992-03-20 | $11.89 | $17.08 | 121,500 | — | — |
| 1992-03-19 | $12.00 | $17.24 | 21,150 | — | — |
| 1992-03-18 | $11.94 | $17.16 | 73,800 | — | — |
| 1992-03-17 | $11.94 | $17.16 | 38,025 | — | — |
| 1992-03-16 | $11.94 | $17.16 | 44,100 | — | — |
| 1992-03-13 | $12.00 | $17.24 | 16,875 | — | — |
| 1992-03-12 | $11.94 | $17.16 | 96,300 | — | — |
| 1992-03-11 | $11.78 | $16.92 | 59,175 | — | — |
| 1992-03-10 | $11.83 | $17.00 | 109,800 | — | — |
| 1992-03-09 | $11.50 | $16.27 | 31,050 | — | — |
| 1992-03-06 | $11.22 | $15.88 | 89,775 | — | — |
| 1992-03-05 | $11.11 | $15.72 | 715,725 | — | — |
| 1992-03-04 | $11.50 | $16.27 | 94,950 | — | — |
| 1992-03-03 | $11.78 | $16.66 | 32,625 | — | — |
| 1992-03-02 | $11.83 | $16.74 | 90,225 | — | — |
| 1992-02-28 | $11.83 | $16.74 | 61,875 | — | — |
| 1992-02-27 | $11.89 | $16.82 | 73,125 | — | — |
| 1992-02-26 | $11.89 | $16.82 | 75,600 | — | — |
| 1992-02-25 | $11.61 | $16.43 | 60,525 | — | — |
| 1992-02-24 | $11.67 | $16.50 | 25,875 | — | — |
| 1992-02-21 | $11.67 | $16.50 | 68,850 | — | — |
| 1992-02-20 | $11.67 | $16.50 | 31,500 | — | — |
| 1992-02-19 | $11.56 | $16.35 | 92,700 | — | — |
| 1992-02-18 | $11.44 | $16.19 | 103,275 | — | — |
| 1992-02-14 | $11.67 | $16.50 | 143,100 | — | — |
| 1992-02-13 | $11.33 | $16.03 | 163,575 | — | — |
| 1992-02-12 | $11.61 | $16.43 | 44,550 | — | — |
| 1992-02-11 | $11.72 | $16.58 | 64,350 | — | — |
| 1992-02-10 | $11.83 | $16.74 | 121,725 | — | — |
| 1992-02-07 | $11.89 | $16.82 | 60,300 | — | — |
| 1992-02-06 | $11.89 | $16.82 | 58,500 | — | — |
| 1992-02-05 | $11.94 | $16.90 | 49,500 | — | — |
| 1992-02-04 | $12.17 | $17.21 | 49,725 | — | — |
| 1992-02-03 | $12.00 | $16.98 | 43,650 | — | — |
| 1992-01-31 | $11.61 | $16.43 | 49,275 | — | — |
| 1992-01-30 | $11.33 | $16.03 | 96,075 | — | — |
| 1992-01-29 | $12.11 | $17.13 | 78,300 | — | — |
| 1992-01-28 | $12.50 | $17.68 | 29,925 | — | — |
| 1992-01-27 | $12.56 | $17.76 | 48,600 | — | — |
| 1992-01-24 | $12.61 | $17.84 | 41,625 | — | — |
| 1992-01-23 | $12.56 | $17.76 | 78,300 | — | — |
| 1992-01-22 | $12.61 | $17.84 | 114,525 | — | — |
| 1992-01-21 | $12.44 | $17.61 | 73,350 | — | — |
| 1992-01-20 | $12.39 | $17.53 | 52,425 | — | — |
| 1992-01-17 | $12.50 | $17.68 | 60,300 | — | — |
| 1992-01-16 | $12.44 | $17.61 | 92,025 | — | — |
| 1992-01-15 | $12.56 | $17.76 | 48,375 | — | — |
| 1992-01-14 | $12.56 | $17.76 | 244,125 | — | — |
| 1992-01-13 | $12.00 | $16.98 | 56,700 | — | — |
| 1992-01-10 | $11.94 | $16.90 | 43,200 | — | — |
| 1992-01-09 | $11.67 | $16.50 | 237,600 | — | — |
| 1992-01-08 | $11.67 | $16.50 | 153,225 | — | — |
| 1992-01-07 | $11.50 | $16.27 | 128,700 | — | — |
| 1992-01-06 | $11.67 | $16.50 | 135,450 | — | — |
| 1992-01-03 | $11.94 | $16.90 | 116,550 | — | — |
| 1992-01-02 | $11.94 | $16.90 | 96,975 | — | — |