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
- 1973-02-21 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 | $9.75 | $12.57 | 132,000 | — | — |
| 1992-12-30 | $9.98 | $12.87 | 163,200 | — | — |
| 1992-12-29 | $9.88 | $12.73 | 346,400 | — | — |
| 1992-12-28 | $9.92 | $12.79 | 252,000 | — | — |
| 1992-12-24 | $9.73 | $12.55 | 200,000 | — | — |
| 1992-12-23 | $9.81 | $12.65 | 711,200 | — | — |
| 1992-12-22 | $9.80 | $12.63 | 434,400 | — | — |
| 1992-12-21 | $9.56 | $12.33 | 654,400 | — | — |
| 1992-12-18 | $9.39 | $12.11 | 633,600 | — | — |
| 1992-12-17 | $9.34 | $12.05 | 410,400 | — | — |
| 1992-12-16 | $9.33 | $12.03 | 195,200 | — | — |
| 1992-12-15 | $9.23 | $11.91 | 139,200 | — | — |
| 1992-12-14 | $9.25 | $11.93 | 390,400 | — | — |
| 1992-12-11 | $9.38 | $12.09 | 146,400 | — | — |
| 1992-12-10 | $9.27 | $11.95 | 131,200 | — | — |
| 1992-12-09 | $9.44 | $12.17 | 144,800 | — | — |
| 1992-12-08 | $9.41 | $12.13 | 424,000 | — | — |
| 1992-12-07 | $9.39 | $12.11 | 180,000 | — | — |
| 1992-12-04 | $9.50 | $12.25 | 211,200 | — | — |
| 1992-12-03 | $9.33 | $12.03 | 699,200 | — | — |
| 1992-12-02 | $9.38 | $12.09 | 189,600 | — | — |
| 1992-12-01 | $9.44 | $12.17 | 271,200 | — | — |
| 1992-11-30 | $9.55 | $12.31 | 685,600 | — | — |
| 1992-11-27 | $9.42 | $12.15 | 248,000 | — | — |
| 1992-11-25 | $9.28 | $11.97 | 417,600 | — | — |
| 1992-11-24 | $9.06 | $11.69 | 314,400 | — | — |
| 1992-11-23 | $8.94 | $11.52 | 195,200 | — | — |
| 1992-11-20 | $8.97 | $11.56 | 312,800 | — | — |
| 1992-11-19 | $8.84 | $11.40 | 542,400 | — | — |
| 1992-11-18 | $8.89 | $11.46 | 1,257,600 | — | — |
| 1992-11-17 | $8.69 | $11.19 | 226,400 | — | — |
| 1992-11-16 | $8.75 | $11.28 | 282,400 | — | — |
| 1992-11-13 | $8.75 | $11.28 | 235,200 | — | — |
| 1992-11-12 | $8.69 | $11.19 | 416,000 | — | — |
| 1992-11-11 | $8.67 | $11.17 | 301,600 | — | — |
| 1992-11-10 | $8.66 | $11.15 | 360,000 | — | — |
| 1992-11-09 | $8.64 | $11.13 | 667,200 | — | — |
| 1992-11-06 | $8.63 | $11.11 | 180,800 | — | — |
| 1992-11-05 | $8.69 | $11.19 | 356,800 | — | — |
| 1992-11-04 | $8.59 | $11.07 | 325,600 | — | — |
| 1992-11-03 | $8.64 | $11.13 | 644,800 | — | — |
| 1992-11-02 | $8.47 | $10.91 | 568,000 | — | — |
| 1992-10-30 | $8.34 | $10.75 | 713,600 | — | — |
| 1992-10-29 | $8.44 | $10.87 | 298,400 | — | — |
| 1992-10-28 | $8.50 | $10.95 | 278,400 | — | — |
| 1992-10-27 | $8.39 | $10.81 | 396,800 | — | — |
| 1992-10-26 | $8.42 | $10.85 | 248,800 | — | — |
| 1992-10-23 | $8.25 | $10.63 | 152,800 | — | — |
| 1992-10-22 | $8.19 | $10.55 | 436,000 | — | — |
| 1992-10-21 | $7.94 | $10.23 | 316,800 | — | — |
| 1992-10-20 | $7.78 | $10.03 | 786,400 | — | — |
| 1992-10-19 | $7.75 | $9.99 | 2,269,600 | — | — |
| 1992-10-16 | $7.63 | $9.83 | 1,343,200 | — | — |
| 1992-10-15 | $7.80 | $10.05 | 752,000 | — | — |
| 1992-10-14 | $8.06 | $10.39 | 349,600 | — | — |
| 1992-10-13 | $8.00 | $10.31 | 452,000 | — | — |
| 1992-10-12 | $7.81 | $10.07 | 670,400 | — | — |
| 1992-10-09 | $7.81 | $10.07 | 528,000 | — | — |
| 1992-10-08 | $7.84 | $10.11 | 763,200 | — | — |
| 1992-10-07 | $7.84 | $10.11 | 500,800 | — | — |
| 1992-10-06 | $7.95 | $10.25 | 149,600 | — | — |
| 1992-10-05 | $8.00 | $10.31 | 1,055,200 | — | — |
| 1992-10-02 | $8.22 | $10.59 | 231,200 | — | — |
| 1992-10-01 | $8.30 | $10.69 | 379,200 | — | — |
| 1992-09-30 | $8.25 | $10.63 | 324,000 | — | — |
| 1992-09-29 | $8.39 | $10.81 | 324,000 | — | — |
| 1992-09-28 | $8.41 | $10.83 | 720,000 | — | — |
| 1992-09-25 | $8.41 | $10.83 | 529,600 | — | — |
| 1992-09-24 | $8.50 | $10.95 | 143,200 | — | — |
| 1992-09-23 | $8.47 | $10.91 | 560,800 | — | — |
| 1992-09-22 | $8.48 | $10.93 | 494,400 | — | — |
| 1992-09-21 | $8.56 | $11.03 | 251,200 | — | — |
| 1992-09-18 | $8.63 | $11.11 | 572,000 | — | — |
| 1992-09-17 | $8.56 | $11.03 | 329,600 | — | — |
| 1992-09-16 | $8.63 | $11.11 | 671,200 | — | — |
| 1992-09-15 | $8.69 | $11.19 | 541,600 | — | — |
| 1992-09-14 | $8.80 | $11.34 | 878,400 | — | — |
| 1992-09-11 | $8.45 | $10.89 | 480,000 | — | — |
| 1992-09-10 | $8.36 | $10.77 | 756,800 | — | — |
| 1992-09-09 | $8.28 | $10.67 | 348,800 | — | — |
| 1992-09-08 | $8.33 | $10.73 | 412,800 | — | — |
| 1992-09-04 | $8.31 | $10.71 | 904,000 | — | — |
| 1992-09-03 | $8.09 | $10.43 | 410,400 | — | — |
| 1992-09-02 | $8.13 | $10.47 | 346,400 | — | — |
| 1992-09-01 | $7.88 | $10.15 | 224,000 | — | — |
| 1992-08-31 | $7.91 | $10.19 | 569,600 | — | — |
| 1992-08-28 | $7.92 | $10.21 | 428,800 | — | — |
| 1992-08-27 | $7.89 | $10.17 | 284,800 | — | — |
| 1992-08-26 | $7.98 | $10.29 | 245,600 | — | — |
| 1992-08-25 | $7.98 | $10.28 | 302,400 | — | — |
| 1992-08-24 | $8.03 | $10.34 | 469,600 | — | — |
| 1992-08-21 | $8.27 | $10.64 | 960,800 | — | — |
| 1992-08-20 | $8.33 | $10.72 | 770,400 | — | — |
| 1992-08-19 | $8.41 | $10.82 | 467,200 | — | — |
| 1992-08-18 | $8.44 | $10.86 | 1,003,200 | — | — |
| 1992-08-17 | $8.33 | $10.72 | 1,263,200 | — | — |
| 1992-08-14 | $8.25 | $10.62 | 784,800 | — | — |
| 1992-08-13 | $8.33 | $10.72 | 664,000 | — | — |
| 1992-08-12 | $8.50 | $10.94 | 1,568,000 | — | — |
| 1992-08-11 | $8.30 | $10.68 | 142,400 | — | — |
| 1992-08-10 | $8.38 | $10.78 | 336,800 | — | — |
| 1992-08-07 | $8.53 | $10.98 | 740,000 | — | — |
| 1992-08-06 | $8.56 | $11.02 | 884,000 | — | — |
| 1992-08-05 | $8.61 | $11.09 | 2,376,800 | — | — |
| 1992-08-04 | $8.70 | $11.21 | 360,800 | — | — |
| 1992-08-03 | $8.78 | $11.31 | 499,200 | — | — |
| 1992-07-31 | $8.89 | $11.45 | 1,597,600 | — | — |
| 1992-07-30 | $8.70 | $11.21 | 565,600 | — | — |
| 1992-07-29 | $8.47 | $10.90 | 683,200 | — | — |
| 1992-07-28 | $8.19 | $10.54 | 488,800 | — | — |
| 1992-07-27 | $8.03 | $10.34 | 599,200 | — | — |
| 1992-07-24 | $8.03 | $10.34 | 196,000 | — | — |
| 1992-07-23 | $8.20 | $10.56 | 226,400 | — | — |
| 1992-07-22 | $8.31 | $10.70 | 836,800 | — | — |
| 1992-07-21 | $8.50 | $10.94 | 879,200 | — | — |
| 1992-07-20 | $8.53 | $10.98 | 532,000 | — | — |
| 1992-07-17 | $8.22 | $10.58 | 457,600 | — | — |
| 1992-07-16 | $8.17 | $10.52 | 1,491,200 | — | — |
| 1992-07-15 | $7.94 | $10.22 | 336,000 | — | — |
| 1992-07-14 | $7.98 | $10.28 | 408,000 | — | — |
| 1992-07-13 | $7.98 | $10.28 | 369,600 | — | — |
| 1992-07-10 | $7.95 | $10.24 | 628,000 | — | — |
| 1992-07-09 | $8.17 | $10.52 | 1,077,600 | — | — |
| 1992-07-08 | $7.80 | $10.04 | 1,513,600 | — | — |
| 1992-07-07 | $7.58 | $9.76 | 2,724,000 | — | — |
| 1992-07-06 | $8.00 | $10.30 | 2,376,800 | — | — |
| 1992-07-02 | $8.28 | $10.66 | 2,185,600 | — | — |
| 1992-07-01 | $8.50 | $10.94 | 1,638,400 | — | — |
| 1992-06-30 | $8.56 | $11.02 | 854,400 | — | — |
| 1992-06-29 | $8.47 | $10.90 | 1,001,600 | — | — |
| 1992-06-26 | $8.39 | $10.80 | 740,000 | — | — |
| 1992-06-25 | $8.41 | $10.82 | 1,286,400 | — | — |
| 1992-06-24 | $8.55 | $11.00 | 1,152,000 | — | — |
| 1992-06-23 | $8.52 | $10.96 | 1,115,200 | — | — |
| 1992-06-22 | $8.66 | $11.15 | 328,000 | — | — |
| 1992-06-19 | $8.66 | $11.15 | 1,812,800 | — | — |
| 1992-06-18 | $8.50 | $10.94 | 1,660,000 | — | — |
| 1992-06-17 | $9.05 | $11.65 | 312,000 | — | — |
| 1992-06-16 | $9.14 | $11.77 | 526,400 | — | — |
| 1992-06-15 | $9.02 | $11.61 | 734,400 | — | — |
| 1992-06-12 | $9.13 | $11.75 | 494,400 | — | — |
| 1992-06-11 | $9.02 | $11.61 | 552,800 | — | — |
| 1992-06-10 | $9.23 | $11.89 | 388,800 | — | — |
| 1992-06-09 | $9.22 | $11.87 | 697,600 | — | — |
| 1992-06-08 | $9.31 | $11.99 | 937,600 | — | — |
| 1992-06-05 | $9.23 | $11.89 | 1,006,400 | — | — |
| 1992-06-04 | $9.50 | $12.23 | 340,800 | — | — |
| 1992-06-03 | $9.50 | $12.23 | 1,539,200 | — | — |
| 1992-06-02 | $9.14 | $11.77 | 1,066,400 | — | — |
| 1992-06-01 | $9.09 | $11.71 | 1,150,400 | — | — |
| 1992-05-29 | $9.16 | $11.79 | 370,400 | — | — |
| 1992-05-28 | $9.16 | $11.79 | 765,600 | — | — |
| 1992-05-27 | $9.09 | $11.71 | 564,800 | — | — |
| 1992-05-26 | $9.13 | $11.75 | 631,200 | — | — |
| 1992-05-22 | $9.00 | $11.58 | 490,400 | — | — |
| 1992-05-21 | $9.05 | $11.64 | 742,400 | — | — |
| 1992-05-20 | $8.94 | $11.50 | 1,482,400 | — | — |
| 1992-05-19 | $8.63 | $11.10 | 936,800 | — | — |
| 1992-05-18 | $8.47 | $10.90 | 693,600 | — | — |
| 1992-05-15 | $8.30 | $10.68 | 502,400 | — | — |
| 1992-05-14 | $8.28 | $10.66 | 355,200 | — | — |
| 1992-05-13 | $8.38 | $10.78 | 171,200 | — | — |
| 1992-05-12 | $8.20 | $10.55 | 697,600 | — | — |
| 1992-05-11 | $8.39 | $10.80 | 758,400 | — | — |
| 1992-05-08 | $8.08 | $10.39 | 211,200 | — | — |
| 1992-05-07 | $7.98 | $10.27 | 211,200 | — | — |
| 1992-05-06 | $7.91 | $10.17 | 182,400 | — | — |
| 1992-05-05 | $8.05 | $10.35 | 322,400 | — | — |
| 1992-05-04 | $7.98 | $10.27 | 408,000 | — | — |
| 1992-05-01 | $7.97 | $10.25 | 419,200 | — | — |
| 1992-04-30 | $7.94 | $10.21 | 506,400 | — | — |
| 1992-04-29 | $8.02 | $10.31 | 673,600 | — | — |
| 1992-04-28 | $8.05 | $10.35 | 652,000 | — | — |
| 1992-04-27 | $7.81 | $10.05 | 308,800 | — | — |
| 1992-04-24 | $8.13 | $10.45 | 611,200 | — | — |
| 1992-04-23 | $7.95 | $10.23 | 700,800 | — | — |
| 1992-04-22 | $8.09 | $10.41 | 995,200 | — | — |
| 1992-04-21 | $8.11 | $10.43 | 4,008,800 | — | — |
| 1992-04-20 | $7.53 | $9.69 | 3,426,400 | — | — |
| 1992-04-16 | $7.13 | $9.17 | 12,424,800 | — | — |
| 1992-04-15 | $7.19 | $9.25 | 1,506,400 | — | — |
| 1992-04-14 | $7.38 | $9.49 | 700,800 | — | — |
| 1992-04-13 | $7.28 | $9.37 | 553,600 | — | — |
| 1992-04-10 | $7.33 | $9.43 | 216,000 | — | — |
| 1992-04-09 | $7.41 | $9.53 | 264,000 | — | — |
| 1992-04-08 | $7.47 | $9.61 | 692,000 | — | — |
| 1992-04-07 | $7.47 | $9.61 | 220,800 | — | — |
| 1992-04-06 | $7.63 | $9.81 | 932,800 | — | — |
| 1992-04-03 | $7.84 | $10.09 | 200,800 | — | — |
| 1992-04-02 | $7.88 | $10.13 | 315,200 | — | — |
| 1992-04-01 | $7.81 | $10.05 | 332,800 | — | — |
| 1992-03-31 | $7.86 | $10.11 | 216,800 | — | — |
| 1992-03-30 | $7.78 | $10.01 | 57,600 | — | — |
| 1992-03-27 | $7.77 | $9.99 | 252,800 | — | — |
| 1992-03-26 | $7.92 | $10.19 | 266,400 | — | — |
| 1992-03-25 | $7.95 | $10.23 | 81,600 | — | — |
| 1992-03-24 | $7.98 | $10.27 | 306,400 | — | — |
| 1992-03-23 | $8.03 | $10.33 | 523,200 | — | — |
| 1992-03-20 | $7.97 | $10.25 | 347,200 | — | — |
| 1992-03-19 | $7.89 | $10.15 | 500,800 | — | — |
| 1992-03-18 | $7.81 | $10.05 | 967,200 | — | — |
| 1992-03-17 | $7.55 | $9.71 | 357,600 | — | — |
| 1992-03-16 | $7.50 | $9.65 | 352,000 | — | — |
| 1992-03-13 | $7.47 | $9.61 | 298,400 | — | — |
| 1992-03-12 | $7.47 | $9.61 | 432,800 | — | — |
| 1992-03-11 | $7.50 | $9.65 | 702,400 | — | — |
| 1992-03-10 | $7.84 | $10.09 | 598,400 | — | — |
| 1992-03-09 | $7.78 | $10.01 | 576,000 | — | — |
| 1992-03-06 | $7.98 | $10.27 | 570,400 | — | — |
| 1992-03-05 | $7.75 | $9.97 | 224,000 | — | — |
| 1992-03-04 | $7.70 | $9.91 | 76,800 | — | — |
| 1992-03-03 | $7.72 | $9.93 | 318,400 | — | — |
| 1992-03-02 | $7.69 | $9.89 | 487,200 | — | — |
| 1992-02-28 | $7.91 | $10.17 | 178,400 | — | — |
| 1992-02-27 | $7.91 | $10.17 | 106,400 | — | — |
| 1992-02-26 | $7.94 | $10.21 | 288,000 | — | — |
| 1992-02-25 | $7.78 | $10.01 | 464,000 | — | — |
| 1992-02-24 | $7.75 | $9.96 | 285,600 | — | — |
| 1992-02-21 | $7.78 | $10.00 | 868,800 | — | — |
| 1992-02-20 | $8.11 | $10.43 | 724,800 | — | — |
| 1992-02-19 | $7.78 | $10.00 | 498,400 | — | — |
| 1992-02-18 | $7.58 | $9.74 | 507,200 | — | — |
| 1992-02-14 | $7.48 | $9.62 | 226,400 | — | — |
| 1992-02-13 | $7.45 | $9.58 | 361,600 | — | — |
| 1992-02-12 | $7.50 | $9.64 | 395,200 | — | — |
| 1992-02-11 | $7.55 | $9.70 | 851,200 | — | — |
| 1992-02-10 | $7.44 | $9.56 | 813,600 | — | — |
| 1992-02-07 | $7.38 | $9.48 | 1,260,800 | — | — |
| 1992-02-06 | $7.19 | $9.24 | 276,800 | — | — |
| 1992-02-05 | $7.22 | $9.28 | 819,200 | — | — |
| 1992-02-04 | $7.36 | $9.46 | 996,000 | — | — |
| 1992-02-03 | $7.06 | $9.08 | 174,400 | — | — |
| 1992-01-31 | $7.16 | $9.20 | 1,183,200 | — | — |
| 1992-01-30 | $7.31 | $9.40 | 471,200 | — | — |
| 1992-01-29 | $7.22 | $9.28 | 456,000 | — | — |
| 1992-01-28 | $7.00 | $9.00 | 104,000 | — | — |
| 1992-01-27 | $6.92 | $8.90 | 403,200 | — | — |
| 1992-01-24 | $6.92 | $8.90 | 111,200 | — | — |
| 1992-01-23 | $6.91 | $8.88 | 119,200 | — | — |
| 1992-01-22 | $6.92 | $8.90 | 224,800 | — | — |
| 1992-01-21 | $6.86 | $8.82 | 88,000 | — | — |
| 1992-01-20 | $6.94 | $8.92 | 580,800 | — | — |
| 1992-01-17 | $6.97 | $8.96 | 387,200 | — | — |
| 1992-01-16 | $7.25 | $9.32 | 548,800 | — | — |
| 1992-01-15 | $7.33 | $9.42 | 323,200 | — | — |
| 1992-01-14 | $7.28 | $9.36 | 471,200 | — | — |
| 1992-01-13 | $7.06 | $9.08 | 687,200 | — | — |
| 1992-01-10 | $7.19 | $9.24 | 590,400 | — | — |
| 1992-01-09 | $7.13 | $9.16 | 371,200 | — | — |
| 1992-01-08 | $7.00 | $9.00 | 572,000 | — | — |
| 1992-01-07 | $7.00 | $9.00 | 624,000 | — | — |
| 1992-01-06 | $6.94 | $8.92 | 1,029,600 | — | — |
| 1992-01-03 | $6.73 | $8.66 | 184,000 | — | — |
| 1992-01-02 | $6.72 | $8.64 | 292,000 | — | — |