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
- 1980-11-05 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 | $10.84 | $13.62 | 116,000 | — | — |
| 1992-12-30 | $10.69 | $13.43 | 182,800 | — | — |
| 1992-12-29 | $10.88 | $13.66 | 36,800 | — | — |
| 1992-12-28 | $10.91 | $13.70 | 17,200 | — | — |
| 1992-12-24 | $10.88 | $13.66 | 85,600 | — | — |
| 1992-12-23 | $10.72 | $13.46 | 42,800 | — | — |
| 1992-12-22 | $11.00 | $13.82 | 74,000 | — | — |
| 1992-12-21 | $11.19 | $14.05 | 79,600 | — | — |
| 1992-12-18 | $11.38 | $14.29 | 45,200 | — | — |
| 1992-12-17 | $11.38 | $14.29 | 46,400 | — | — |
| 1992-12-16 | $11.31 | $14.21 | 78,800 | — | — |
| 1992-12-15 | $11.47 | $14.41 | 148,800 | — | — |
| 1992-12-14 | $11.31 | $14.21 | 85,200 | — | — |
| 1992-12-11 | $11.34 | $14.25 | 24,000 | — | — |
| 1992-12-10 | $11.25 | $14.13 | 18,400 | — | — |
| 1992-12-09 | $11.34 | $14.25 | 34,400 | — | — |
| 1992-12-08 | $11.41 | $14.33 | 118,400 | — | — |
| 1992-12-07 | $11.53 | $14.49 | 125,200 | — | — |
| 1992-12-04 | $11.47 | $14.41 | 97,200 | — | — |
| 1992-12-03 | $11.38 | $14.29 | 45,600 | — | — |
| 1992-12-02 | $11.41 | $14.33 | 90,400 | — | — |
| 1992-12-01 | $11.50 | $14.45 | 174,400 | — | — |
| 1992-11-30 | $11.56 | $14.52 | 121,600 | — | — |
| 1992-11-27 | $11.09 | $13.94 | 9,600 | — | — |
| 1992-11-25 | $11.09 | $13.94 | 78,400 | — | — |
| 1992-11-24 | $11.19 | $14.05 | 88,400 | — | — |
| 1992-11-23 | $11.25 | $14.13 | 206,800 | — | — |
| 1992-11-20 | $11.25 | $14.13 | 56,800 | — | — |
| 1992-11-19 | $11.28 | $14.09 | 260,000 | — | — |
| 1992-11-18 | $11.25 | $14.05 | 143,200 | — | — |
| 1992-11-17 | $11.25 | $14.05 | 170,800 | — | — |
| 1992-11-16 | $11.25 | $14.05 | 169,200 | — | — |
| 1992-11-13 | $11.19 | $13.97 | 276,400 | — | — |
| 1992-11-12 | $10.97 | $13.70 | 608,800 | — | — |
| 1992-11-11 | $10.75 | $13.43 | 501,200 | — | — |
| 1992-11-10 | $10.28 | $12.84 | 660,800 | — | — |
| 1992-11-09 | $10.56 | $13.19 | 665,600 | — | — |
| 1992-11-06 | $10.75 | $13.43 | 295,200 | — | — |
| 1992-11-05 | $11.00 | $13.74 | 260,000 | — | — |
| 1992-11-04 | $11.22 | $14.01 | 173,200 | — | — |
| 1992-11-03 | $11.31 | $14.13 | 207,200 | — | — |
| 1992-11-02 | $11.41 | $14.25 | 502,000 | — | — |
| 1992-10-30 | $11.53 | $14.40 | 783,200 | — | — |
| 1992-10-29 | $12.03 | $15.03 | 103,600 | — | — |
| 1992-10-28 | $12.38 | $15.46 | 204,000 | — | — |
| 1992-10-27 | $12.38 | $15.46 | 183,600 | — | — |
| 1992-10-26 | $12.28 | $15.34 | 36,400 | — | — |
| 1992-10-23 | $12.38 | $15.46 | 24,800 | — | — |
| 1992-10-22 | $12.41 | $15.49 | 53,600 | — | — |
| 1992-10-21 | $12.31 | $15.38 | 60,800 | — | — |
| 1992-10-20 | $12.28 | $15.34 | 44,400 | — | — |
| 1992-10-19 | $12.00 | $14.99 | 120,400 | — | — |
| 1992-10-16 | $11.94 | $14.91 | 56,000 | — | — |
| 1992-10-15 | $11.94 | $14.91 | 22,400 | — | — |
| 1992-10-14 | $11.88 | $14.83 | 133,200 | — | — |
| 1992-10-13 | $11.81 | $14.75 | 129,200 | — | — |
| 1992-10-12 | $11.75 | $14.68 | 74,400 | — | — |
| 1992-10-09 | $11.78 | $14.71 | 23,200 | — | — |
| 1992-10-08 | $11.75 | $14.68 | 165,600 | — | — |
| 1992-10-07 | $11.69 | $14.60 | 63,600 | — | — |
| 1992-10-06 | $11.84 | $14.79 | 94,800 | — | — |
| 1992-10-05 | $11.56 | $14.44 | 90,800 | — | — |
| 1992-10-02 | $11.72 | $14.64 | 106,800 | — | — |
| 1992-10-01 | $12.00 | $14.99 | 323,200 | — | — |
| 1992-09-30 | $12.00 | $14.99 | 71,600 | — | — |
| 1992-09-29 | $12.22 | $15.26 | 40,800 | — | — |
| 1992-09-28 | $12.41 | $15.49 | 177,200 | — | — |
| 1992-09-25 | $12.06 | $15.07 | 144,400 | — | — |
| 1992-09-24 | $12.22 | $15.26 | 55,200 | — | — |
| 1992-09-23 | $12.50 | $15.61 | 38,400 | — | — |
| 1992-09-22 | $12.50 | $15.61 | 24,400 | — | — |
| 1992-09-21 | $12.53 | $15.65 | 90,000 | — | — |
| 1992-09-18 | $12.56 | $15.69 | 195,600 | — | — |
| 1992-09-17 | $12.72 | $15.89 | 72,800 | — | — |
| 1992-09-16 | $12.94 | $16.16 | 48,400 | — | — |
| 1992-09-15 | $12.94 | $16.16 | 58,000 | — | — |
| 1992-09-14 | $13.00 | $16.24 | 267,600 | — | — |
| 1992-09-11 | $12.59 | $15.73 | 82,400 | — | — |
| 1992-09-10 | $12.63 | $15.77 | 58,000 | — | — |
| 1992-09-09 | $12.66 | $15.81 | 144,400 | — | — |
| 1992-09-08 | $12.63 | $15.77 | 74,000 | — | — |
| 1992-09-04 | $12.53 | $15.65 | 28,000 | — | — |
| 1992-09-03 | $12.53 | $15.65 | 272,800 | — | — |
| 1992-09-02 | $12.53 | $15.65 | 148,800 | — | — |
| 1992-09-01 | $12.63 | $15.77 | 121,200 | — | — |
| 1992-08-31 | $12.63 | $15.77 | 26,000 | — | — |
| 1992-08-28 | $12.66 | $15.81 | 73,600 | — | — |
| 1992-08-27 | $12.59 | $15.73 | 96,400 | — | — |
| 1992-08-26 | $12.56 | $15.69 | 45,600 | — | — |
| 1992-08-25 | $12.56 | $15.69 | 142,000 | — | — |
| 1992-08-24 | $12.50 | $15.61 | 183,600 | — | — |
| 1992-08-21 | $12.88 | $16.08 | 113,600 | — | — |
| 1992-08-20 | $13.00 | $16.24 | 73,600 | — | — |
| 1992-08-19 | $13.06 | $16.31 | 180,800 | — | — |
| 1992-08-18 | $12.88 | $16.08 | 112,800 | — | — |
| 1992-08-17 | $12.91 | $16.12 | 228,000 | — | — |
| 1992-08-14 | $12.94 | $16.08 | 56,400 | — | — |
| 1992-08-13 | $13.06 | $16.23 | 222,400 | — | — |
| 1992-08-12 | $12.97 | $16.12 | 146,800 | — | — |
| 1992-08-11 | $12.75 | $15.84 | 72,000 | — | — |
| 1992-08-10 | $12.84 | $15.96 | 91,600 | — | — |
| 1992-08-07 | $12.75 | $15.84 | 288,800 | — | — |
| 1992-08-06 | $12.88 | $16.00 | 743,200 | — | — |
| 1992-08-05 | $12.66 | $15.73 | 87,200 | — | — |
| 1992-08-04 | $12.53 | $15.57 | 293,200 | — | — |
| 1992-08-03 | $12.47 | $15.49 | 313,600 | — | — |
| 1992-07-31 | $12.50 | $15.53 | 196,000 | — | — |
| 1992-07-30 | $12.59 | $15.65 | 389,600 | — | — |
| 1992-07-29 | $12.50 | $15.53 | 278,000 | — | — |
| 1992-07-28 | $12.38 | $15.38 | 269,200 | — | — |
| 1992-07-27 | $12.16 | $15.11 | 868,800 | — | — |
| 1992-07-24 | $11.69 | $14.52 | 27,200 | — | — |
| 1992-07-23 | $11.69 | $14.52 | 150,000 | — | — |
| 1992-07-22 | $11.72 | $14.56 | 189,600 | — | — |
| 1992-07-21 | $11.75 | $14.60 | 122,800 | — | — |
| 1992-07-20 | $11.88 | $14.76 | 122,400 | — | — |
| 1992-07-17 | $11.97 | $14.87 | 115,600 | — | — |
| 1992-07-16 | $12.22 | $15.18 | 76,000 | — | — |
| 1992-07-15 | $12.06 | $14.99 | 204,800 | — | — |
| 1992-07-14 | $11.97 | $14.87 | 338,400 | — | — |
| 1992-07-13 | $11.78 | $14.64 | 134,400 | — | — |
| 1992-07-10 | $11.69 | $14.52 | 342,800 | — | — |
| 1992-07-09 | $11.44 | $14.21 | 414,400 | — | — |
| 1992-07-08 | $11.13 | $13.82 | 50,000 | — | — |
| 1992-07-07 | $11.22 | $13.94 | 264,800 | — | — |
| 1992-07-06 | $11.28 | $14.02 | 158,000 | — | — |
| 1992-07-02 | $11.34 | $14.10 | 397,600 | — | — |
| 1992-07-01 | $11.47 | $14.25 | 187,200 | — | — |
| 1992-06-30 | $11.25 | $13.98 | 103,200 | — | — |
| 1992-06-29 | $11.06 | $13.75 | 218,000 | — | — |
| 1992-06-26 | $11.00 | $13.67 | 125,200 | — | — |
| 1992-06-25 | $11.00 | $13.67 | 202,800 | — | — |
| 1992-06-24 | $10.97 | $13.63 | 253,200 | — | — |
| 1992-06-23 | $10.94 | $13.59 | 394,800 | — | — |
| 1992-06-22 | $10.94 | $13.59 | 117,200 | — | — |
| 1992-06-19 | $11.22 | $13.94 | 425,600 | — | — |
| 1992-06-18 | $11.28 | $14.02 | 568,800 | — | — |
| 1992-06-17 | $11.63 | $14.45 | 380,800 | — | — |
| 1992-06-16 | $11.91 | $14.80 | 226,000 | — | — |
| 1992-06-15 | $11.81 | $14.68 | 63,200 | — | — |
| 1992-06-12 | $11.81 | $14.68 | 184,400 | — | — |
| 1992-06-11 | $11.75 | $14.60 | 540,400 | — | — |
| 1992-06-10 | $11.72 | $14.56 | 94,000 | — | — |
| 1992-06-09 | $11.72 | $14.56 | 294,800 | — | — |
| 1992-06-08 | $11.72 | $14.56 | 124,800 | — | — |
| 1992-06-05 | $11.66 | $14.49 | 38,000 | — | — |
| 1992-06-04 | $11.78 | $14.64 | 58,800 | — | — |
| 1992-06-03 | $11.78 | $14.64 | 258,400 | — | — |
| 1992-06-02 | $11.81 | $14.68 | 391,200 | — | — |
| 1992-06-01 | $11.44 | $14.21 | 178,800 | — | — |
| 1992-05-29 | $11.31 | $14.06 | 183,600 | — | — |
| 1992-05-28 | $11.19 | $13.90 | 85,600 | — | — |
| 1992-05-27 | $11.22 | $13.94 | 40,800 | — | — |
| 1992-05-26 | $11.25 | $13.98 | 141,200 | — | — |
| 1992-05-22 | $11.50 | $14.29 | 163,200 | — | — |
| 1992-05-21 | $11.50 | $14.29 | 148,400 | — | — |
| 1992-05-20 | $11.44 | $14.21 | 133,200 | — | — |
| 1992-05-19 | $11.19 | $13.90 | 192,400 | — | — |
| 1992-05-18 | $11.50 | $14.29 | 53,200 | — | — |
| 1992-05-15 | $11.50 | $14.21 | 112,400 | — | — |
| 1992-05-14 | $11.47 | $14.17 | 134,800 | — | — |
| 1992-05-13 | $11.53 | $14.25 | 100,800 | — | — |
| 1992-05-12 | $11.66 | $14.40 | 553,200 | — | — |
| 1992-05-11 | $11.38 | $14.06 | 92,400 | — | — |
| 1992-05-08 | $11.22 | $13.86 | 194,400 | — | — |
| 1992-05-07 | $11.16 | $13.79 | 140,400 | — | — |
| 1992-05-06 | $11.09 | $13.71 | 280,800 | — | — |
| 1992-05-05 | $11.06 | $13.67 | 182,400 | — | — |
| 1992-05-04 | $11.16 | $13.79 | 190,800 | — | — |
| 1992-05-01 | $11.50 | $14.21 | 150,000 | — | — |
| 1992-04-30 | $11.69 | $14.44 | 210,000 | — | — |
| 1992-04-29 | $11.19 | $13.82 | 53,600 | — | — |
| 1992-04-28 | $10.91 | $13.48 | 105,600 | — | — |
| 1992-04-27 | $10.97 | $13.55 | 282,400 | — | — |
| 1992-04-24 | $11.53 | $14.25 | 452,400 | — | — |
| 1992-04-23 | $11.19 | $13.82 | 416,000 | — | — |
| 1992-04-22 | $11.13 | $13.75 | 98,400 | — | — |
| 1992-04-21 | $11.25 | $13.90 | 288,800 | — | — |
| 1992-04-20 | $11.19 | $13.82 | 152,000 | — | — |
| 1992-04-16 | $11.25 | $13.90 | 348,000 | — | — |
| 1992-04-15 | $11.13 | $13.75 | 514,400 | — | — |
| 1992-04-14 | $10.97 | $13.55 | 222,400 | — | — |
| 1992-04-13 | $10.75 | $13.28 | 102,000 | — | — |
| 1992-04-10 | $10.44 | $12.90 | 136,000 | — | — |
| 1992-04-09 | $10.44 | $12.90 | 228,000 | — | — |
| 1992-04-08 | $10.13 | $12.51 | 194,800 | — | — |
| 1992-04-07 | $10.28 | $12.70 | 152,400 | — | — |
| 1992-04-06 | $10.25 | $12.67 | 62,000 | — | — |
| 1992-04-03 | $10.38 | $12.82 | 106,000 | — | — |
| 1992-04-02 | $10.53 | $13.01 | 32,000 | — | — |
| 1992-04-01 | $10.41 | $12.86 | 238,800 | — | — |
| 1992-03-31 | $10.22 | $12.63 | 164,400 | — | — |
| 1992-03-30 | $10.16 | $12.55 | 48,400 | — | — |
| 1992-03-27 | $10.31 | $12.74 | 42,800 | — | — |
| 1992-03-26 | $10.41 | $12.86 | 23,200 | — | — |
| 1992-03-25 | $10.44 | $12.90 | 52,800 | — | — |
| 1992-03-24 | $10.34 | $12.78 | 88,400 | — | — |
| 1992-03-23 | $10.31 | $12.74 | 75,200 | — | — |
| 1992-03-20 | $10.63 | $13.13 | 148,400 | — | — |
| 1992-03-19 | $10.66 | $13.17 | 189,200 | — | — |
| 1992-03-18 | $10.56 | $13.05 | 304,800 | — | — |
| 1992-03-17 | $10.25 | $12.67 | 70,000 | — | — |
| 1992-03-16 | $9.97 | $12.32 | 68,000 | — | — |
| 1992-03-13 | $10.00 | $12.36 | 40,400 | — | — |
| 1992-03-12 | $9.91 | $12.24 | 92,400 | — | — |
| 1992-03-11 | $9.94 | $12.28 | 79,600 | — | — |
| 1992-03-10 | $9.94 | $12.28 | 211,200 | — | — |
| 1992-03-09 | $10.00 | $12.36 | 375,600 | — | — |
| 1992-03-06 | $10.03 | $12.40 | 673,200 | — | — |
| 1992-03-05 | $9.59 | $11.85 | 67,600 | — | — |
| 1992-03-04 | $9.59 | $11.85 | 48,000 | — | — |
| 1992-03-03 | $9.50 | $11.74 | 30,400 | — | — |
| 1992-03-02 | $9.50 | $11.74 | 59,600 | — | — |
| 1992-02-28 | $9.56 | $11.82 | 49,200 | — | — |
| 1992-02-27 | $9.59 | $11.85 | 23,200 | — | — |
| 1992-02-26 | $9.63 | $11.89 | 79,200 | — | — |
| 1992-02-25 | $9.69 | $11.97 | 36,400 | — | — |
| 1992-02-24 | $9.72 | $12.01 | 44,000 | — | — |
| 1992-02-21 | $9.75 | $11.97 | 53,600 | — | — |
| 1992-02-20 | $9.72 | $11.93 | 144,800 | — | — |
| 1992-02-19 | $9.81 | $12.04 | 155,600 | — | — |
| 1992-02-18 | $9.88 | $12.12 | 238,800 | — | — |
| 1992-02-14 | $9.81 | $12.04 | 102,000 | — | — |
| 1992-02-13 | $9.75 | $11.97 | 161,600 | — | — |
| 1992-02-12 | $9.59 | $11.78 | 30,400 | — | — |
| 1992-02-11 | $9.59 | $11.78 | 157,200 | — | — |
| 1992-02-10 | $9.44 | $11.58 | 142,000 | — | — |
| 1992-02-07 | $9.44 | $11.58 | 64,400 | — | — |
| 1992-02-06 | $9.44 | $11.58 | 288,000 | — | — |
| 1992-02-05 | $9.72 | $11.93 | 126,000 | — | — |
| 1992-02-04 | $9.88 | $12.12 | 225,200 | — | — |
| 1992-02-03 | $9.69 | $11.89 | 265,200 | — | — |
| 1992-01-31 | $9.66 | $11.85 | 236,400 | — | — |
| 1992-01-30 | $9.56 | $11.74 | 72,800 | — | — |
| 1992-01-29 | $9.41 | $11.55 | 77,600 | — | — |
| 1992-01-28 | $9.38 | $11.51 | 335,600 | — | — |
| 1992-01-27 | $9.31 | $11.43 | 248,000 | — | — |
| 1992-01-24 | $8.81 | $10.82 | 171,600 | — | — |
| 1992-01-23 | $9.13 | $11.20 | 201,200 | — | — |
| 1992-01-22 | $8.75 | $10.74 | 107,200 | — | — |
| 1992-01-21 | $8.69 | $10.66 | 19,600 | — | — |
| 1992-01-20 | $8.84 | $10.86 | 44,000 | — | — |
| 1992-01-17 | $8.97 | $11.01 | 106,400 | — | — |
| 1992-01-16 | $8.84 | $10.86 | 97,600 | — | — |
| 1992-01-15 | $8.78 | $10.78 | 336,800 | — | — |
| 1992-01-14 | $8.56 | $10.51 | 41,200 | — | — |
| 1992-01-13 | $8.47 | $10.39 | 192,800 | — | — |
| 1992-01-10 | $8.66 | $10.62 | 162,400 | — | — |
| 1992-01-09 | $8.41 | $10.32 | 22,400 | — | — |
| 1992-01-08 | $8.22 | $10.09 | 28,800 | — | — |
| 1992-01-07 | $8.16 | $10.01 | 33,600 | — | — |
| 1992-01-06 | $8.31 | $10.20 | 119,200 | — | — |
| 1992-01-03 | $8.31 | $10.20 | 26,000 | — | — |
| 1992-01-02 | $8.13 | $9.97 | 55,600 | — | — |