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
- 1983-09-14 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 | $13.75 | $18.41 | 264,516 | — | — |
| 1992-12-30 | $13.04 | $17.46 | 196,172 | — | — |
| 1992-12-29 | $12.86 | $17.22 | 133,945 | — | — |
| 1992-12-28 | $13.16 | $17.62 | 471,023 | — | — |
| 1992-12-24 | $12.21 | $16.35 | 208,406 | — | — |
| 1992-12-23 | $12.33 | $16.50 | 302,695 | — | — |
| 1992-12-22 | $12.74 | $17.06 | 205,875 | — | — |
| 1992-12-21 | $12.98 | $17.38 | 473,977 | — | — |
| 1992-12-18 | $13.51 | $18.09 | 369,773 | — | — |
| 1992-12-17 | $13.33 | $17.85 | 610,242 | — | — |
| 1992-12-16 | $12.86 | $17.22 | 128,883 | — | — |
| 1992-12-15 | $13.27 | $17.77 | 338,133 | — | — |
| 1992-12-14 | $13.04 | $17.46 | 706,219 | — | — |
| 1992-12-11 | $13.21 | $17.69 | 115,172 | — | — |
| 1992-12-10 | $13.04 | $17.46 | 197,227 | — | — |
| 1992-12-09 | $12.80 | $17.14 | 71,508 | — | — |
| 1992-12-08 | $13.10 | $17.54 | 96,820 | — | — |
| 1992-12-07 | $13.27 | $17.77 | 318,516 | — | — |
| 1992-12-04 | $12.98 | $17.38 | 240,469 | — | — |
| 1992-12-03 | $12.68 | $16.98 | 394,242 | — | — |
| 1992-12-02 | $12.74 | $17.06 | 182,250 | — | — |
| 1992-12-01 | $12.80 | $17.14 | 82,688 | — | — |
| 1992-11-30 | $12.68 | $16.98 | 318,516 | — | — |
| 1992-11-27 | $12.92 | $17.30 | 52,313 | — | — |
| 1992-11-25 | $12.80 | $17.14 | 354,797 | — | — |
| 1992-11-24 | $12.62 | $16.90 | 123,188 | — | — |
| 1992-11-23 | $12.33 | $16.50 | 170,859 | — | — |
| 1992-11-20 | $12.68 | $16.98 | 441,281 | — | — |
| 1992-11-19 | $12.56 | $16.82 | 255,445 | — | — |
| 1992-11-18 | $12.15 | $16.27 | 158,203 | — | — |
| 1992-11-17 | $12.03 | $16.11 | 140,695 | — | — |
| 1992-11-16 | $12.33 | $16.50 | 323,367 | — | — |
| 1992-11-13 | $12.62 | $16.90 | 173,180 | — | — |
| 1992-11-12 | $12.33 | $16.50 | 464,906 | — | — |
| 1992-11-11 | $12.86 | $17.22 | 1,468,125 | — | — |
| 1992-11-10 | $12.74 | $17.06 | 2,906,297 | — | — |
| 1992-11-09 | $12.56 | $16.82 | 1,261,828 | — | — |
| 1992-11-06 | $11.85 | $15.87 | 779,836 | — | — |
| 1992-11-05 | $11.61 | $15.55 | 702,211 | — | — |
| 1992-11-04 | $11.50 | $15.39 | 511,945 | — | — |
| 1992-11-03 | $11.50 | $15.39 | 309,867 | — | — |
| 1992-11-02 | $11.38 | $15.23 | 415,758 | — | — |
| 1992-10-30 | $11.38 | $15.23 | 659,391 | — | — |
| 1992-10-29 | $11.08 | $14.84 | 486,000 | — | — |
| 1992-10-28 | $10.84 | $14.52 | 505,195 | — | — |
| 1992-10-27 | $10.73 | $14.36 | 312,188 | — | — |
| 1992-10-26 | $10.55 | $14.12 | 353,531 | — | — |
| 1992-10-23 | $10.37 | $13.89 | 275,273 | — | — |
| 1992-10-22 | $10.55 | $14.12 | 324,211 | — | — |
| 1992-10-21 | $10.37 | $13.89 | 468,914 | — | — |
| 1992-10-20 | $10.31 | $13.81 | 293,414 | — | — |
| 1992-10-19 | $10.37 | $13.89 | 545,484 | — | — |
| 1992-10-16 | $9.90 | $13.25 | 378,422 | — | — |
| 1992-10-15 | $9.90 | $13.25 | 379,688 | — | — |
| 1992-10-14 | $9.66 | $12.93 | 97,875 | — | — |
| 1992-10-13 | $9.78 | $13.09 | 454,992 | — | — |
| 1992-10-12 | $9.48 | $12.70 | 172,125 | — | — |
| 1992-10-09 | $9.48 | $12.70 | 133,313 | — | — |
| 1992-10-08 | $9.72 | $13.01 | 82,266 | — | — |
| 1992-10-07 | $9.72 | $13.01 | 90,492 | — | — |
| 1992-10-06 | $9.66 | $12.93 | 246,164 | — | — |
| 1992-10-05 | $9.48 | $12.70 | 406,477 | — | — |
| 1992-10-02 | $9.96 | $13.33 | 337,711 | — | — |
| 1992-10-01 | $10.07 | $13.49 | 247,852 | — | — |
| 1992-09-30 | $9.84 | $13.17 | 93,023 | — | — |
| 1992-09-29 | $10.01 | $13.41 | 135,211 | — | — |
| 1992-09-28 | $9.90 | $13.25 | 308,602 | — | — |
| 1992-09-25 | $9.96 | $13.33 | 414,492 | — | — |
| 1992-09-24 | $10.37 | $13.89 | 507,094 | — | — |
| 1992-09-23 | $10.31 | $13.81 | 499,711 | — | — |
| 1992-09-22 | $10.01 | $13.41 | 263,250 | — | — |
| 1992-09-21 | $9.96 | $13.33 | 114,539 | — | — |
| 1992-09-18 | $9.90 | $13.25 | 352,688 | — | — |
| 1992-09-17 | $9.84 | $13.17 | 463,852 | — | — |
| 1992-09-16 | $9.96 | $13.33 | 268,102 | — | — |
| 1992-09-15 | $9.96 | $13.33 | 265,992 | — | — |
| 1992-09-14 | $10.37 | $13.89 | 622,266 | — | — |
| 1992-09-11 | $9.60 | $12.85 | 106,734 | — | — |
| 1992-09-10 | $9.60 | $12.85 | 629,016 | — | — |
| 1992-09-09 | $9.42 | $12.62 | 319,148 | — | — |
| 1992-09-08 | $9.19 | $12.30 | 87,117 | — | — |
| 1992-09-04 | $9.30 | $12.46 | 112,008 | — | — |
| 1992-09-03 | $9.36 | $12.54 | 489,375 | — | — |
| 1992-09-02 | $9.48 | $12.70 | 853,664 | — | — |
| 1992-09-01 | $9.30 | $12.46 | 296,367 | — | — |
| 1992-08-31 | $9.42 | $12.62 | 947,109 | — | — |
| 1992-08-28 | $8.65 | $11.58 | 77,414 | — | — |
| 1992-08-27 | $8.77 | $11.74 | 595,898 | — | — |
| 1992-08-26 | $8.65 | $11.58 | 157,148 | — | — |
| 1992-08-25 | $8.47 | $11.35 | 317,672 | — | — |
| 1992-08-24 | $8.47 | $11.35 | 182,250 | — | — |
| 1992-08-21 | $8.77 | $11.74 | 829,195 | — | — |
| 1992-08-20 | $8.71 | $11.66 | 266,625 | — | — |
| 1992-08-19 | $8.36 | $11.19 | 751,359 | — | — |
| 1992-08-18 | $8.30 | $11.11 | 589,992 | — | — |
| 1992-08-17 | $8.53 | $11.43 | 352,266 | — | — |
| 1992-08-14 | $8.59 | $11.51 | 173,813 | — | — |
| 1992-08-13 | $8.65 | $11.58 | 432,422 | — | — |
| 1992-08-12 | $8.65 | $11.58 | 359,859 | — | — |
| 1992-08-11 | $8.65 | $11.58 | 283,500 | — | — |
| 1992-08-10 | $8.71 | $11.66 | 145,969 | — | — |
| 1992-08-07 | $8.95 | $11.98 | 203,555 | — | — |
| 1992-08-06 | $9.13 | $12.22 | 112,641 | — | — |
| 1992-08-05 | $9.24 | $12.38 | 243,211 | — | — |
| 1992-08-04 | $8.89 | $11.90 | 213,469 | — | — |
| 1992-08-03 | $9.01 | $12.06 | 178,031 | — | — |
| 1992-07-31 | $9.30 | $12.46 | 249,961 | — | — |
| 1992-07-30 | $9.24 | $12.38 | 430,313 | — | — |
| 1992-07-29 | $8.77 | $11.74 | 536,414 | — | — |
| 1992-07-28 | $8.41 | $11.27 | 1,513,688 | — | — |
| 1992-07-27 | $8.71 | $11.66 | 457,313 | — | — |
| 1992-07-24 | $8.77 | $11.74 | 427,570 | — | — |
| 1992-07-23 | $8.71 | $11.66 | 225,914 | — | — |
| 1992-07-22 | $8.77 | $11.74 | 711,281 | — | — |
| 1992-07-21 | $8.83 | $11.82 | 150,609 | — | — |
| 1992-07-20 | $9.01 | $12.06 | 341,930 | — | — |
| 1992-07-17 | $9.13 | $12.22 | 293,836 | — | — |
| 1992-07-16 | $9.30 | $12.46 | 191,320 | — | — |
| 1992-07-15 | $9.48 | $12.70 | 207,563 | — | — |
| 1992-07-14 | $9.42 | $12.62 | 249,961 | — | — |
| 1992-07-13 | $9.48 | $12.70 | 384,328 | — | — |
| 1992-07-10 | $9.30 | $12.46 | 126,773 | — | — |
| 1992-07-09 | $9.24 | $12.38 | 145,125 | — | — |
| 1992-07-08 | $9.13 | $12.22 | 188,156 | — | — |
| 1992-07-07 | $9.36 | $12.54 | 121,289 | — | — |
| 1992-07-06 | $9.36 | $12.54 | 105,258 | — | — |
| 1992-07-02 | $9.56 | $12.80 | 300,902 | — | — |
| 1992-07-01 | $9.68 | $12.96 | 616,359 | — | — |
| 1992-06-30 | $9.44 | $12.64 | 280,969 | — | — |
| 1992-06-29 | $9.20 | $12.33 | 677,742 | — | — |
| 1992-06-26 | $8.81 | $11.80 | 488,531 | — | — |
| 1992-06-25 | $8.53 | $11.43 | 269,578 | — | — |
| 1992-06-24 | $8.65 | $11.58 | 303,434 | — | — |
| 1992-06-23 | $8.73 | $11.69 | 360,070 | — | — |
| 1992-06-22 | $8.77 | $11.74 | 318,305 | — | — |
| 1992-06-19 | $9.05 | $12.11 | 366,398 | — | — |
| 1992-06-18 | $8.97 | $12.01 | 244,266 | — | — |
| 1992-06-17 | $9.01 | $12.06 | 225,598 | — | — |
| 1992-06-16 | $9.20 | $12.33 | 478,723 | — | — |
| 1992-06-15 | $9.09 | $12.17 | 205,664 | — | — |
| 1992-06-12 | $9.24 | $12.38 | 166,430 | — | — |
| 1992-06-11 | $9.28 | $12.43 | 632,496 | — | — |
| 1992-06-10 | $9.64 | $12.91 | 235,406 | — | — |
| 1992-06-09 | $9.76 | $13.07 | 273,375 | — | — |
| 1992-06-08 | $9.92 | $13.28 | 457,840 | — | — |
| 1992-06-05 | $10.23 | $13.70 | 342,035 | — | — |
| 1992-06-04 | $10.31 | $13.81 | 398,988 | — | — |
| 1992-06-03 | $10.19 | $13.65 | 991,934 | — | — |
| 1992-06-02 | $10.07 | $13.49 | 526,184 | — | — |
| 1992-06-01 | $10.11 | $13.54 | 326,215 | — | — |
| 1992-05-29 | $9.76 | $13.07 | 384,434 | — | — |
| 1992-05-28 | $9.60 | $12.85 | 321,469 | — | — |
| 1992-05-27 | $9.40 | $12.59 | 607,500 | — | — |
| 1992-05-26 | $9.24 | $12.38 | 205,980 | — | — |
| 1992-05-22 | $9.32 | $12.48 | 329,695 | — | — |
| 1992-05-21 | $9.24 | $12.38 | 282,551 | — | — |
| 1992-05-20 | $9.32 | $12.48 | 497,707 | — | — |
| 1992-05-19 | $9.20 | $12.33 | 504,668 | — | — |
| 1992-05-18 | $9.17 | $12.27 | 520,805 | — | — |
| 1992-05-15 | $9.05 | $12.11 | 2,807,156 | — | — |
| 1992-05-14 | $8.93 | $11.95 | 421,137 | — | — |
| 1992-05-13 | $8.97 | $12.01 | 653,063 | — | — |
| 1992-05-12 | $9.17 | $12.27 | 372,410 | — | — |
| 1992-05-11 | $9.24 | $12.38 | 694,195 | — | — |
| 1992-05-08 | $9.40 | $12.59 | 492,012 | — | — |
| 1992-05-07 | $9.52 | $12.75 | 149,344 | — | — |
| 1992-05-06 | $9.52 | $12.75 | 281,602 | — | — |
| 1992-05-05 | $9.40 | $12.59 | 221,484 | — | — |
| 1992-05-04 | $9.36 | $12.54 | 207,563 | — | — |
| 1992-05-01 | $9.28 | $12.43 | 425,566 | — | — |
| 1992-04-30 | $9.44 | $12.64 | 214,207 | — | — |
| 1992-04-29 | $9.64 | $12.91 | 420,504 | — | — |
| 1992-04-28 | $9.17 | $12.27 | 869,484 | — | — |
| 1992-04-27 | $9.32 | $12.48 | 404,684 | — | — |
| 1992-04-24 | $9.13 | $12.22 | 573,645 | — | — |
| 1992-04-23 | $8.73 | $11.69 | 656,543 | — | — |
| 1992-04-22 | $8.89 | $11.90 | 593,262 | — | — |
| 1992-04-21 | $8.97 | $12.01 | 554,977 | — | — |
| 1992-04-20 | $9.17 | $12.27 | 1,252,652 | — | — |
| 1992-04-16 | $10.00 | $13.38 | 190,477 | — | — |
| 1992-04-15 | $10.23 | $13.70 | 695,145 | — | — |
| 1992-04-14 | $10.11 | $13.54 | 681,855 | — | — |
| 1992-04-13 | $10.03 | $13.44 | 299,004 | — | — |
| 1992-04-10 | $10.07 | $13.49 | 257,555 | — | — |
| 1992-04-09 | $10.23 | $13.70 | 801,457 | — | — |
| 1992-04-08 | $10.35 | $13.86 | 97,453 | — | — |
| 1992-04-07 | $10.63 | $14.23 | 431,895 | — | — |
| 1992-04-06 | $10.67 | $14.28 | 212,625 | — | — |
| 1992-04-03 | $10.63 | $14.23 | 574,277 | — | — |
| 1992-04-02 | $10.55 | $14.12 | 1,036,863 | — | — |
| 1992-04-01 | $10.43 | $13.97 | 940,359 | — | — |
| 1992-03-31 | $9.88 | $13.22 | 1,158,680 | — | — |
| 1992-03-30 | $10.00 | $13.38 | 156,305 | — | — |
| 1992-03-27 | $10.07 | $13.49 | 302,168 | — | — |
| 1992-03-26 | $10.31 | $13.81 | 217,055 | — | — |
| 1992-03-25 | $10.39 | $13.91 | 149,977 | — | — |
| 1992-03-24 | $10.39 | $13.91 | 230,977 | — | — |
| 1992-03-23 | $10.59 | $14.18 | 350,578 | — | — |
| 1992-03-20 | $10.67 | $14.28 | 214,207 | — | — |
| 1992-03-19 | $10.94 | $14.65 | 269,578 | — | — |
| 1992-03-18 | $10.98 | $14.71 | 675,527 | — | — |
| 1992-03-17 | $10.90 | $14.60 | 295,840 | — | — |
| 1992-03-16 | $10.75 | $14.39 | 214,207 | — | — |
| 1992-03-13 | $10.71 | $14.34 | 292,043 | — | — |
| 1992-03-12 | $10.55 | $14.12 | 342,984 | — | — |
| 1992-03-11 | $10.63 | $14.23 | 388,547 | — | — |
| 1992-03-10 | $10.59 | $14.18 | 375,258 | — | — |
| 1992-03-09 | $10.31 | $13.81 | 311,027 | — | — |
| 1992-03-06 | $10.19 | $13.65 | 168,328 | — | — |
| 1992-03-05 | $10.27 | $13.75 | 511,313 | — | — |
| 1992-03-04 | $10.39 | $13.91 | 478,406 | — | — |
| 1992-03-03 | $10.51 | $14.07 | 189,527 | — | — |
| 1992-03-02 | $10.63 | $14.23 | 332,543 | — | — |
| 1992-02-28 | $10.71 | $14.34 | 321,152 | — | — |
| 1992-02-27 | $10.90 | $14.60 | 682,805 | — | — |
| 1992-02-26 | $10.11 | $13.54 | 167,379 | — | — |
| 1992-02-25 | $10.03 | $13.44 | 156,621 | — | — |
| 1992-02-24 | $10.35 | $13.86 | 166,113 | — | — |
| 1992-02-21 | $10.51 | $14.07 | 399,938 | — | — |
| 1992-02-20 | $10.07 | $13.49 | 328,113 | — | — |
| 1992-02-19 | $9.68 | $12.96 | 142,383 | — | — |
| 1992-02-18 | $9.92 | $13.28 | 306,281 | — | — |
| 1992-02-14 | $10.11 | $13.54 | 85,430 | — | — |
| 1992-02-13 | $10.19 | $13.65 | 213,574 | — | — |
| 1992-02-12 | $10.27 | $13.75 | 106,629 | — | — |
| 1992-02-11 | $10.23 | $13.70 | 404,051 | — | — |
| 1992-02-10 | $10.19 | $13.65 | 348,996 | — | — |
| 1992-02-07 | $10.43 | $13.97 | 115,488 | — | — |
| 1992-02-06 | $10.75 | $14.39 | 457,207 | — | — |
| 1992-02-05 | $10.86 | $14.55 | 708,117 | — | — |
| 1992-02-04 | $10.35 | $13.86 | 457,840 | — | — |
| 1992-02-03 | $10.00 | $13.38 | 290,145 | — | — |
| 1992-01-31 | $9.92 | $13.28 | 230,344 | — | — |
| 1992-01-30 | $9.80 | $13.12 | 844,488 | — | — |
| 1992-01-29 | $9.72 | $13.01 | 858,410 | — | — |
| 1992-01-28 | $9.96 | $13.33 | 1,519,699 | — | — |
| 1992-01-27 | $9.56 | $12.80 | 311,660 | — | — |
| 1992-01-24 | $9.28 | $12.43 | 890,684 | — | — |
| 1992-01-23 | $9.36 | $12.54 | 506,566 | — | — |
| 1992-01-22 | $9.24 | $12.38 | 284,766 | — | — |
| 1992-01-21 | $9.01 | $12.06 | 372,410 | — | — |
| 1992-01-20 | $9.20 | $12.33 | 101,250 | — | — |
| 1992-01-17 | $9.28 | $12.43 | 488,531 | — | — |
| 1992-01-16 | $9.32 | $12.48 | 130,676 | — | — |
| 1992-01-15 | $9.40 | $12.59 | 250,910 | — | — |
| 1992-01-14 | $9.24 | $12.38 | 358,488 | — | — |
| 1992-01-13 | $9.17 | $12.27 | 117,387 | — | — |
| 1992-01-10 | $9.36 | $12.54 | 107,895 | — | — |
| 1992-01-09 | $9.52 | $12.75 | 187,313 | — | — |
| 1992-01-08 | $9.48 | $12.70 | 67,078 | — | — |
| 1992-01-07 | $9.44 | $12.64 | 107,262 | — | — |
| 1992-01-06 | $9.48 | $12.70 | 384,750 | — | — |
| 1992-01-03 | $9.20 | $12.33 | 373,676 | — | — |
| 1992-01-02 | $9.36 | $12.54 | 243,949 | — | — |