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
- 1991-07-12 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 | $10.38 | $10.38 | 86,200 | — | — |
| 1992-12-30 | $9.75 | $9.75 | 59,200 | — | — |
| 1992-12-29 | $9.56 | $9.56 | 123,400 | — | — |
| 1992-12-28 | $9.38 | $9.38 | 27,200 | — | — |
| 1992-12-24 | $9.44 | $9.44 | 97,200 | — | — |
| 1992-12-23 | $9.19 | $9.19 | 1,421,600 | — | — |
| 1992-12-22 | $9.50 | $9.50 | 256,600 | — | — |
| 1992-12-21 | $10.00 | $10.00 | 31,600 | — | — |
| 1992-12-18 | $9.88 | $9.88 | 85,000 | — | — |
| 1992-12-17 | $10.06 | $10.06 | 279,600 | — | — |
| 1992-12-16 | $10.25 | $10.25 | 211,200 | — | — |
| 1992-12-15 | $10.19 | $10.19 | 50,600 | — | — |
| 1992-12-14 | $10.25 | $10.25 | 155,600 | — | — |
| 1992-12-11 | $10.38 | $10.38 | 42,800 | — | — |
| 1992-12-10 | $10.50 | $10.50 | 53,800 | — | — |
| 1992-12-09 | $10.50 | $10.50 | 196,600 | — | — |
| 1992-12-08 | $10.50 | $10.50 | 118,200 | — | — |
| 1992-12-07 | $10.25 | $10.25 | 57,400 | — | — |
| 1992-12-04 | $10.13 | $10.13 | 96,800 | — | — |
| 1992-12-03 | $10.13 | $10.13 | 118,400 | — | — |
| 1992-12-02 | $10.50 | $10.50 | 78,600 | — | — |
| 1992-12-01 | $10.63 | $10.62 | 44,200 | — | — |
| 1992-11-30 | $10.56 | $10.56 | 285,200 | — | — |
| 1992-11-27 | $10.50 | $10.50 | 30,200 | — | — |
| 1992-11-25 | $10.38 | $10.38 | 49,600 | — | — |
| 1992-11-24 | $10.38 | $10.38 | 69,400 | — | — |
| 1992-11-23 | $10.19 | $10.19 | 376,000 | — | — |
| 1992-11-20 | $10.38 | $10.38 | 192,600 | — | — |
| 1992-11-19 | $10.44 | $10.44 | 498,400 | — | — |
| 1992-11-18 | $10.19 | $10.19 | 784,000 | — | — |
| 1992-11-17 | $9.75 | $9.75 | 249,000 | — | — |
| 1992-11-16 | $9.19 | $9.19 | 18,400 | — | — |
| 1992-11-13 | $9.19 | $9.19 | 595,800 | — | — |
| 1992-11-12 | $9.31 | $9.31 | 594,200 | — | — |
| 1992-11-11 | $9.44 | $9.44 | 55,600 | — | — |
| 1992-11-10 | $9.44 | $9.44 | 195,000 | — | — |
| 1992-11-09 | $9.31 | $9.31 | 876,400 | — | — |
| 1992-11-06 | $8.69 | $8.69 | 321,800 | — | — |
| 1992-11-05 | $8.75 | $8.75 | 1,093,000 | — | — |
| 1992-11-04 | $8.75 | $8.75 | 1,304,400 | — | — |
| 1992-11-03 | $8.50 | $8.50 | 413,400 | — | — |
| 1992-11-02 | $8.56 | $8.56 | 268,600 | — | — |
| 1992-10-30 | $8.25 | $8.25 | 493,600 | — | — |
| 1992-10-29 | $8.38 | $8.38 | 448,800 | — | — |
| 1992-10-28 | $8.56 | $8.56 | 459,600 | — | — |
| 1992-10-27 | $8.50 | $8.50 | 547,400 | — | — |
| 1992-10-26 | $8.25 | $8.25 | 435,200 | — | — |
| 1992-10-23 | $8.06 | $8.06 | 94,400 | — | — |
| 1992-10-22 | $7.94 | $7.94 | 21,200 | — | — |
| 1992-10-21 | $8.00 | $8.00 | 80,400 | — | — |
| 1992-10-20 | $7.88 | $7.87 | 264,200 | — | — |
| 1992-10-19 | $7.56 | $7.56 | 208,400 | — | — |
| 1992-10-16 | $7.75 | $7.75 | 406,000 | — | — |
| 1992-10-15 | $7.75 | $7.75 | 242,200 | — | — |
| 1992-10-14 | $7.69 | $7.69 | 85,800 | — | — |
| 1992-10-13 | $7.13 | $7.13 | 150,400 | — | — |
| 1992-10-12 | $7.06 | $7.06 | 192,800 | — | — |
| 1992-10-09 | $7.13 | $7.13 | 134,000 | — | — |
| 1992-10-08 | $6.94 | $6.94 | 83,400 | — | — |
| 1992-10-07 | $6.94 | $6.94 | 121,200 | — | — |
| 1992-10-06 | $7.13 | $7.13 | 116,000 | — | — |
| 1992-10-05 | $7.00 | $7.00 | 31,800 | — | — |
| 1992-10-02 | $6.94 | $6.94 | 264,200 | — | — |
| 1992-10-01 | $7.00 | $7.00 | 233,600 | — | — |
| 1992-09-30 | $7.06 | $7.06 | 8,600 | — | — |
| 1992-09-29 | $7.00 | $7.00 | 38,800 | — | — |
| 1992-09-28 | $7.13 | $7.13 | 800 | — | — |
| 1992-09-25 | $7.13 | $7.13 | 58,200 | — | — |
| 1992-09-24 | $7.13 | $7.13 | 20,600 | — | — |
| 1992-09-23 | $7.13 | $7.13 | 57,600 | — | — |
| 1992-09-22 | $7.13 | $7.13 | 33,000 | — | — |
| 1992-09-21 | $7.06 | $7.06 | 242,600 | — | — |
| 1992-09-18 | $7.06 | $7.06 | 66,200 | — | — |
| 1992-09-17 | $7.13 | $7.13 | 47,400 | — | — |
| 1992-09-16 | $7.06 | $7.06 | 43,200 | — | — |
| 1992-09-15 | $7.25 | $7.25 | 99,200 | — | — |
| 1992-09-14 | $7.25 | $7.25 | 83,800 | — | — |
| 1992-09-11 | $7.50 | $7.50 | 30,200 | — | — |
| 1992-09-10 | $7.75 | $7.75 | 42,800 | — | — |
| 1992-09-09 | $7.75 | $7.75 | 9,000 | — | — |
| 1992-09-08 | $7.50 | $7.50 | 5,200 | — | — |
| 1992-09-04 | $7.50 | $7.50 | 9,600 | — | — |
| 1992-09-03 | $7.63 | $7.63 | 53,000 | — | — |
| 1992-09-02 | $7.81 | $7.81 | 112,000 | — | — |
| 1992-09-01 | $7.75 | $7.75 | 149,800 | — | — |
| 1992-08-31 | $7.63 | $7.63 | 96,600 | — | — |
| 1992-08-28 | $7.25 | $7.25 | 92,200 | — | — |
| 1992-08-27 | $7.31 | $7.31 | 41,000 | — | — |
| 1992-08-26 | $7.25 | $7.25 | 19,200 | — | — |
| 1992-08-25 | $7.06 | $7.06 | 34,600 | — | — |
| 1992-08-24 | $7.13 | $7.13 | 43,800 | — | — |
| 1992-08-21 | $7.19 | $7.19 | 107,800 | — | — |
| 1992-08-20 | $7.19 | $7.19 | 37,600 | — | — |
| 1992-08-19 | $7.06 | $7.06 | 1,252,000 | — | — |
| 1992-08-18 | $7.50 | $7.50 | 61,800 | — | — |
| 1992-08-17 | $7.69 | $7.69 | 30,400 | — | — |
| 1992-08-14 | $7.69 | $7.69 | 21,000 | — | — |
| 1992-08-13 | $7.69 | $7.69 | 35,200 | — | — |
| 1992-08-12 | $7.50 | $7.50 | 35,200 | — | — |
| 1992-08-11 | $7.44 | $7.44 | 70,800 | — | — |
| 1992-08-10 | $7.44 | $7.44 | 94,000 | — | — |
| 1992-08-07 | $7.50 | $7.50 | 48,000 | — | — |
| 1992-08-06 | $7.69 | $7.69 | 12,800 | — | — |
| 1992-08-05 | $7.56 | $7.56 | 26,600 | — | — |
| 1992-08-04 | $7.81 | $7.81 | 82,000 | — | — |
| 1992-08-03 | $8.00 | $8.00 | 133,200 | — | — |
| 1992-07-31 | $8.25 | $8.25 | 109,800 | — | — |
| 1992-07-30 | $8.13 | $8.12 | 71,400 | — | — |
| 1992-07-29 | $8.06 | $8.06 | 142,600 | — | — |
| 1992-07-28 | $8.13 | $8.12 | 127,400 | — | — |
| 1992-07-27 | $7.63 | $7.63 | 139,600 | — | — |
| 1992-07-24 | $7.69 | $7.69 | 80,200 | — | — |
| 1992-07-23 | $7.44 | $7.44 | 121,200 | — | — |
| 1992-07-22 | $7.00 | $7.00 | 39,600 | — | — |
| 1992-07-21 | $7.00 | $7.00 | 14,800 | — | — |
| 1992-07-20 | $6.81 | $6.81 | 75,400 | — | — |
| 1992-07-17 | $7.25 | $7.25 | 32,400 | — | — |
| 1992-07-16 | $7.25 | $7.25 | 201,800 | — | — |
| 1992-07-15 | $7.19 | $7.19 | 9,600 | — | — |
| 1992-07-14 | $7.13 | $7.13 | 59,800 | — | — |
| 1992-07-13 | $7.13 | $7.13 | 99,400 | — | — |
| 1992-07-10 | $7.13 | $7.13 | 29,600 | — | — |
| 1992-07-09 | $7.13 | $7.13 | 55,000 | — | — |
| 1992-07-08 | $7.25 | $7.25 | 124,800 | — | — |
| 1992-07-07 | $7.13 | $7.13 | 19,000 | — | — |
| 1992-07-06 | $6.94 | $6.94 | 102,200 | — | — |
| 1992-07-02 | $7.06 | $7.06 | 67,800 | — | — |
| 1992-07-01 | $6.81 | $6.81 | 1,269,800 | — | — |
| 1992-06-30 | $6.38 | $6.37 | 997,600 | — | — |
| 1992-06-29 | $6.75 | $6.75 | 185,800 | — | — |
| 1992-06-26 | $6.75 | $6.75 | 387,400 | — | — |
| 1992-06-25 | $7.13 | $7.13 | 10,400 | — | — |
| 1992-06-24 | $7.13 | $7.13 | 69,000 | — | — |
| 1992-06-23 | $7.13 | $7.13 | 98,000 | — | — |
| 1992-06-22 | $7.00 | $7.00 | 4,800 | — | — |
| 1992-06-19 | $7.00 | $7.00 | 37,800 | — | — |
| 1992-06-18 | $7.00 | $7.00 | 87,600 | — | — |
| 1992-06-17 | $7.06 | $7.06 | 234,200 | — | — |
| 1992-06-16 | $7.44 | $7.44 | 58,600 | — | — |
| 1992-06-15 | $7.38 | $7.38 | 22,200 | — | — |
| 1992-06-12 | $7.44 | $7.44 | 24,400 | — | — |
| 1992-06-11 | $7.44 | $7.44 | 28,000 | — | — |
| 1992-06-10 | $7.56 | $7.56 | 142,200 | — | — |
| 1992-06-09 | $7.38 | $7.38 | 333,800 | — | — |
| 1992-06-08 | $7.63 | $7.63 | 75,000 | — | — |
| 1992-06-05 | $7.75 | $7.75 | 17,800 | — | — |
| 1992-06-04 | $7.75 | $7.75 | 3,400 | — | — |
| 1992-06-03 | $7.56 | $7.56 | 212,600 | — | — |
| 1992-06-02 | $8.00 | $8.00 | 55,600 | — | — |
| 1992-06-01 | $7.56 | $7.56 | 19,600 | — | — |
| 1992-05-29 | $7.50 | $7.50 | 11,400 | — | — |
| 1992-05-28 | $7.38 | $7.38 | 7,600 | — | — |
| 1992-05-27 | $7.56 | $7.56 | 8,600 | — | — |
| 1992-05-26 | $7.50 | $7.50 | 14,000 | — | — |
| 1992-05-22 | $7.50 | $7.50 | 27,000 | — | — |
| 1992-05-21 | $7.69 | $7.69 | 210,000 | — | — |
| 1992-05-20 | $7.44 | $7.44 | 12,400 | — | — |
| 1992-05-19 | $7.38 | $7.38 | 26,400 | — | — |
| 1992-05-18 | $7.50 | $7.50 | 94,000 | — | — |
| 1992-05-15 | $7.13 | $7.13 | 36,400 | — | — |
| 1992-05-14 | $7.38 | $7.38 | 174,400 | — | — |
| 1992-05-13 | $7.69 | $7.69 | 29,600 | — | — |
| 1992-05-12 | $7.69 | $7.69 | 48,000 | — | — |
| 1992-05-11 | $7.81 | $7.81 | 1,200 | — | — |
| 1992-05-08 | $7.94 | $7.94 | 22,800 | — | — |
| 1992-05-07 | $7.88 | $7.87 | 30,400 | — | — |
| 1992-05-06 | $7.88 | $7.87 | 54,600 | — | — |
| 1992-05-05 | $8.00 | $8.00 | 11,800 | — | — |
| 1992-05-04 | $8.25 | $8.25 | 550,400 | — | — |
| 1992-05-01 | $8.19 | $8.19 | 137,600 | — | — |
| 1992-04-30 | $8.00 | $8.00 | 335,000 | — | — |
| 1992-04-29 | $7.44 | $7.44 | 64,800 | — | — |
| 1992-04-28 | $7.25 | $7.25 | 74,800 | — | — |
| 1992-04-27 | $7.63 | $7.63 | 19,800 | — | — |
| 1992-04-24 | $7.69 | $7.69 | 102,400 | — | — |
| 1992-04-23 | $8.00 | $8.00 | 48,400 | — | — |
| 1992-04-22 | $8.31 | $8.31 | 38,600 | — | — |
| 1992-04-21 | $8.25 | $8.25 | 205,200 | — | — |
| 1992-04-20 | $8.25 | $8.25 | 202,200 | — | — |
| 1992-04-16 | $8.94 | $8.94 | 184,400 | — | — |
| 1992-04-15 | $9.00 | $9.00 | 191,200 | — | — |
| 1992-04-14 | $8.88 | $8.87 | 285,200 | — | — |
| 1992-04-13 | $8.50 | $8.50 | 334,000 | — | — |
| 1992-04-10 | $8.00 | $8.00 | 71,200 | — | — |
| 1992-04-09 | $7.81 | $7.81 | 166,600 | — | — |
| 1992-04-08 | $7.00 | $7.00 | 497,000 | — | — |
| 1992-04-07 | $7.31 | $7.31 | 89,200 | — | — |
| 1992-04-06 | $7.75 | $7.75 | 211,600 | — | — |
| 1992-04-03 | $7.56 | $7.56 | 120,600 | — | — |
| 1992-04-02 | $7.56 | $7.56 | 87,800 | — | — |
| 1992-04-01 | $7.94 | $7.94 | 99,800 | — | — |
| 1992-03-31 | $7.88 | $7.87 | 55,000 | — | — |
| 1992-03-30 | $8.06 | $8.06 | 103,200 | — | — |
| 1992-03-27 | $7.94 | $7.94 | 19,400 | — | — |
| 1992-03-26 | $7.88 | $7.87 | 63,800 | — | — |
| 1992-03-25 | $8.06 | $8.06 | 39,800 | — | — |
| 1992-03-24 | $7.88 | $7.87 | 7,800 | — | — |
| 1992-03-23 | $8.00 | $8.00 | 10,200 | — | — |
| 1992-03-20 | $8.00 | $8.00 | 7,000 | — | — |
| 1992-03-19 | $8.00 | $8.00 | 21,000 | — | — |
| 1992-03-18 | $8.06 | $8.06 | 5,600 | — | — |
| 1992-03-17 | $8.00 | $8.00 | 21,200 | — | — |
| 1992-03-16 | $8.00 | $8.00 | 36,400 | — | — |
| 1992-03-13 | $7.81 | $7.81 | 42,400 | — | — |
| 1992-03-12 | $7.88 | $7.87 | 114,400 | — | — |
| 1992-03-11 | $7.94 | $7.94 | 95,800 | — | — |
| 1992-03-10 | $7.88 | $7.87 | 108,200 | — | — |
| 1992-03-09 | $7.94 | $7.94 | 77,000 | — | — |
| 1992-03-06 | $7.88 | $7.87 | 56,400 | — | — |
| 1992-03-05 | $7.94 | $7.94 | 145,600 | — | — |
| 1992-03-04 | $7.88 | $7.87 | 97,000 | — | — |
| 1992-03-03 | $8.25 | $8.25 | 62,800 | — | — |
| 1992-03-02 | $8.31 | $8.31 | 189,400 | — | — |
| 1992-02-28 | $8.38 | $8.38 | 208,200 | — | — |
| 1992-02-27 | $8.06 | $8.06 | 51,400 | — | — |
| 1992-02-26 | $8.19 | $8.19 | 286,000 | — | — |
| 1992-02-25 | $8.00 | $8.00 | 130,200 | — | — |
| 1992-02-24 | $8.25 | $8.25 | 45,800 | — | — |
| 1992-02-21 | $8.38 | $8.38 | 51,600 | — | — |
| 1992-02-20 | $8.38 | $8.38 | 31,600 | — | — |
| 1992-02-19 | $8.25 | $8.25 | 245,400 | — | — |
| 1992-02-18 | $8.44 | $8.44 | 56,200 | — | — |
| 1992-02-14 | $9.00 | $9.00 | 314,800 | — | — |
| 1992-02-13 | $8.94 | $8.94 | 71,000 | — | — |
| 1992-02-12 | $9.56 | $9.56 | 129,000 | — | — |
| 1992-02-11 | $9.44 | $9.44 | 192,400 | — | — |
| 1992-02-10 | $9.63 | $9.63 | 242,000 | — | — |
| 1992-02-07 | $9.56 | $9.56 | 500,400 | — | — |
| 1992-02-06 | $9.75 | $9.75 | 437,000 | — | — |
| 1992-02-05 | $9.50 | $9.50 | 473,400 | — | — |
| 1992-02-04 | $8.75 | $8.75 | 118,000 | — | — |
| 1992-02-03 | $8.56 | $8.56 | 81,800 | — | — |
| 1992-01-31 | $8.44 | $8.44 | 541,000 | — | — |
| 1992-01-30 | $8.63 | $8.63 | 812,800 | — | — |
| 1992-01-29 | $8.38 | $8.38 | 340,800 | — | — |
| 1992-01-28 | $7.94 | $7.94 | 428,400 | — | — |
| 1992-01-27 | $8.44 | $8.44 | 43,600 | — | — |
| 1992-01-24 | $8.31 | $8.31 | 114,800 | — | — |
| 1992-01-23 | $8.38 | $8.38 | 880,200 | — | — |
| 1992-01-22 | $8.25 | $8.25 | 34,400 | — | — |
| 1992-01-21 | $8.31 | $8.31 | 242,200 | — | — |
| 1992-01-20 | $8.56 | $8.56 | 33,800 | — | — |
| 1992-01-17 | $8.56 | $8.56 | 221,800 | — | — |
| 1992-01-16 | $8.63 | $8.63 | 516,600 | — | — |
| 1992-01-15 | $8.88 | $8.87 | 682,200 | — | — |
| 1992-01-14 | $8.63 | $8.63 | 484,400 | — | — |
| 1992-01-13 | $8.50 | $8.50 | 367,000 | — | — |
| 1992-01-10 | $7.94 | $7.94 | 593,800 | — | — |
| 1992-01-09 | $7.88 | $7.87 | 283,200 | — | — |
| 1992-01-08 | $7.69 | $7.69 | 442,000 | — | — |
| 1992-01-07 | $7.75 | $7.75 | 141,400 | — | — |
| 1992-01-06 | $7.69 | $7.69 | 392,200 | — | — |
| 1992-01-03 | $7.38 | $7.38 | 512,400 | — | — |
| 1992-01-02 | $7.06 | $7.06 | 212,800 | — | — |