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
- 1986-05-29 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 | $15.75 | $15.75 | 121 | — | — |
| 1992-12-30 | $15.31 | $15.31 | 1,079 | — | — |
| 1992-12-29 | $14.44 | $14.44 | 0 | — | — |
| 1992-12-28 | $14.44 | $14.44 | 657 | — | — |
| 1992-12-24 | $14.00 | $14.00 | 250 | — | — |
| 1992-12-23 | $15.75 | $15.75 | 7,871 | — | — |
| 1992-12-22 | $16.63 | $16.63 | 150 | — | — |
| 1992-12-21 | $16.63 | $16.63 | 3,914 | — | — |
| 1992-12-18 | $14.88 | $14.88 | 5,550 | — | — |
| 1992-12-17 | $14.00 | $14.00 | 1,543 | — | — |
| 1992-12-16 | $12.69 | $12.69 | 7,979 | — | — |
| 1992-12-15 | $13.56 | $13.56 | 536 | — | — |
| 1992-12-14 | $13.13 | $13.13 | 1,143 | — | — |
| 1992-12-11 | $14.00 | $14.00 | 357 | — | — |
| 1992-12-10 | $13.13 | $13.13 | 1,607 | — | — |
| 1992-12-09 | $14.00 | $14.00 | 2,243 | — | — |
| 1992-12-08 | $13.13 | $13.13 | 2,543 | — | — |
| 1992-12-07 | $12.25 | $12.25 | 1,186 | — | — |
| 1992-12-04 | $13.13 | $13.13 | 471 | — | — |
| 1992-12-03 | $12.69 | $12.69 | 2,486 | — | — |
| 1992-12-02 | $12.25 | $12.25 | 0 | — | — |
| 1992-12-01 | $12.25 | $12.25 | 0 | — | — |
| 1992-11-30 | $12.25 | $12.25 | 50 | — | — |
| 1992-11-27 | $12.25 | $12.25 | 107 | — | — |
| 1992-11-25 | $10.50 | $10.50 | 71 | — | — |
| 1992-11-24 | $13.13 | $13.13 | 0 | — | — |
| 1992-11-23 | $13.13 | $13.13 | 464 | — | — |
| 1992-11-20 | $13.13 | $13.13 | 2,636 | — | — |
| 1992-11-19 | $10.94 | $10.94 | 1,071 | — | — |
| 1992-11-18 | $9.63 | $9.63 | 2,679 | — | — |
| 1992-11-17 | $9.63 | $9.63 | 71 | — | — |
| 1992-11-16 | $12.25 | $12.25 | 0 | — | — |
| 1992-11-13 | $12.25 | $12.25 | 993 | — | — |
| 1992-11-12 | $11.38 | $11.38 | 214 | — | — |
| 1992-11-11 | $10.50 | $10.50 | 714 | — | — |
| 1992-11-10 | $8.75 | $8.75 | 179 | — | — |
| 1992-11-09 | $8.31 | $8.31 | 357 | — | — |
| 1992-11-06 | $7.00 | $7.00 | 0 | — | — |
| 1992-11-05 | $7.00 | $7.00 | 0 | — | — |
| 1992-11-04 | $7.00 | $7.00 | 0 | — | — |
| 1992-11-03 | $7.00 | $7.00 | 750 | — | — |
| 1992-11-02 | $7.00 | $7.00 | 143 | — | — |
| 1992-10-30 | $7.88 | $7.88 | 0 | — | — |
| 1992-10-29 | $7.88 | $7.88 | 1,786 | — | — |
| 1992-10-28 | $7.00 | $7.00 | 379 | — | — |
| 1992-10-27 | $8.75 | $8.75 | 357 | — | — |
| 1992-10-26 | $8.75 | $8.75 | 964 | — | — |
| 1992-10-23 | $10.50 | $10.50 | 0 | — | — |
| 1992-10-22 | $10.50 | $10.50 | 0 | — | — |
| 1992-10-21 | $10.50 | $10.50 | 1,586 | — | — |
| 1992-10-20 | $8.31 | $8.31 | 264 | — | — |
| 1992-10-19 | $7.88 | $7.88 | 0 | — | — |
| 1992-10-16 | $7.88 | $7.88 | 143 | — | — |
| 1992-10-15 | $7.88 | $7.88 | 321 | — | — |
| 1992-10-14 | $7.88 | $7.88 | 0 | — | — |
| 1992-10-13 | $7.88 | $7.88 | 429 | — | — |
| 1992-10-12 | $7.00 | $7.00 | 0 | — | — |
| 1992-10-09 | $7.00 | $7.00 | 71 | — | — |
| 1992-10-08 | $7.00 | $7.00 | 214 | — | — |
| 1992-10-07 | $8.75 | $8.75 | 0 | — | — |
| 1992-10-06 | $8.75 | $8.75 | 0 | — | — |
| 1992-10-05 | $8.75 | $8.75 | 2,679 | — | — |
| 1992-10-02 | $11.38 | $11.38 | 764 | — | — |
| 1992-10-01 | $10.50 | $10.50 | 36 | — | — |
| 1992-09-30 | $10.50 | $10.50 | 1,250 | — | — |
| 1992-09-29 | $10.50 | $10.50 | 143 | — | — |
| 1992-09-28 | $10.50 | $10.50 | 271 | — | — |
| 1992-09-25 | $12.25 | $12.25 | 0 | — | — |
| 1992-09-24 | $12.25 | $12.25 | 0 | — | — |
| 1992-09-23 | $12.25 | $12.25 | 1,071 | — | — |
| 1992-09-22 | $10.50 | $10.50 | 1,107 | — | — |
| 1992-09-21 | $10.50 | $10.50 | 107 | — | — |
| 1992-09-18 | $12.25 | $12.25 | 0 | — | — |
| 1992-09-17 | $12.25 | $12.25 | 179 | — | — |
| 1992-09-16 | $10.50 | $10.50 | 107 | — | — |
| 1992-09-15 | $10.50 | $10.50 | 1,500 | — | — |
| 1992-09-14 | $11.81 | $11.81 | 0 | — | — |
| 1992-09-11 | $11.81 | $11.81 | 271 | — | — |
| 1992-09-10 | $10.50 | $10.50 | 11,300 | — | — |
| 1992-09-09 | $13.13 | $13.13 | 86 | — | — |
| 1992-09-08 | $11.38 | $11.38 | 1,207 | — | — |
| 1992-09-04 | $14.00 | $14.00 | 1,350 | — | — |
| 1992-09-03 | $11.38 | $11.38 | 3,457 | — | — |
| 1992-09-02 | $14.00 | $14.00 | 143 | — | — |
| 1992-09-01 | $14.00 | $14.00 | 286 | — | — |
| 1992-08-31 | $14.00 | $14.00 | 1,550 | — | — |
| 1992-08-28 | $12.25 | $12.25 | 143 | — | — |
| 1992-08-27 | $11.38 | $11.38 | 36 | — | — |
| 1992-08-26 | $11.38 | $11.38 | 0 | — | — |
| 1992-08-25 | $11.38 | $11.38 | 0 | — | — |
| 1992-08-24 | $11.38 | $11.38 | 1,057 | — | — |
| 1992-08-21 | $11.38 | $11.38 | 671 | — | — |
| 1992-08-20 | $14.00 | $14.00 | 1,679 | — | — |
| 1992-08-19 | $12.25 | $12.25 | 164 | — | — |
| 1992-08-18 | $14.00 | $14.00 | 1,529 | — | — |
| 1992-08-17 | $12.25 | $12.25 | 1,429 | — | — |
| 1992-08-14 | $12.25 | $12.25 | 36 | — | — |
| 1992-08-13 | $14.00 | $14.00 | 150 | — | — |
| 1992-08-12 | $12.25 | $12.25 | 1,164 | — | — |
| 1992-08-11 | $13.13 | $13.13 | 2,121 | — | — |
| 1992-08-10 | $14.88 | $14.88 | 6,321 | — | — |
| 1992-08-07 | $14.00 | $14.00 | 2,857 | — | — |
| 1992-08-06 | $10.50 | $10.50 | 3,964 | — | — |
| 1992-08-05 | $10.50 | $10.50 | 1,357 | — | — |
| 1992-08-04 | $10.50 | $10.50 | 107 | — | — |
| 1992-08-03 | $10.50 | $10.50 | 36 | — | — |
| 1992-07-31 | $14.00 | $14.00 | 0 | — | — |
| 1992-07-30 | $14.00 | $14.00 | 50 | — | — |
| 1992-07-29 | $10.50 | $10.50 | 0 | — | — |
| 1992-07-28 | $10.50 | $10.50 | 629 | — | — |
| 1992-07-27 | $9.63 | $9.63 | 607 | — | — |
| 1992-07-24 | $9.63 | $9.63 | 0 | — | — |
| 1992-07-23 | $9.63 | $9.63 | 0 | — | — |
| 1992-07-22 | $9.63 | $9.63 | 1,764 | — | — |
| 1992-07-21 | $10.50 | $10.50 | 3,229 | — | — |
| 1992-07-20 | $7.00 | $7.00 | 0 | — | — |
| 1992-07-17 | $7.00 | $7.00 | 9,357 | — | — |
| 1992-07-16 | $7.00 | $7.00 | 0 | — | — |
| 1992-07-15 | $7.00 | $7.00 | 4,500 | — | — |
| 1992-07-14 | $7.88 | $7.88 | 1,357 | — | — |
| 1992-07-13 | $7.00 | $7.00 | 136 | — | — |
| 1992-07-10 | $7.00 | $7.00 | 21 | — | — |
| 1992-07-09 | $7.00 | $7.00 | 0 | — | — |
| 1992-07-08 | $7.00 | $7.00 | 0 | — | — |
| 1992-07-07 | $7.00 | $7.00 | 357 | — | — |
| 1992-07-06 | $7.00 | $7.00 | 0 | — | — |
| 1992-07-02 | $7.00 | $7.00 | 0 | — | — |
| 1992-07-01 | $7.00 | $7.00 | 43 | — | — |
| 1992-06-30 | $7.88 | $7.88 | 964 | — | — |
| 1992-06-29 | $7.00 | $7.00 | 21 | — | — |
| 1992-06-26 | $7.00 | $7.00 | 0 | — | — |
| 1992-06-25 | $7.00 | $7.00 | 864 | — | — |
| 1992-06-24 | $7.88 | $7.88 | 0 | — | — |
| 1992-06-23 | $7.88 | $7.88 | 714 | — | — |
| 1992-06-22 | $7.88 | $7.88 | 357 | — | — |
| 1992-06-19 | $7.88 | $7.88 | 179 | — | — |
| 1992-06-18 | $5.25 | $5.25 | 21 | — | — |
| 1992-06-17 | $7.88 | $7.88 | 71 | — | — |
| 1992-06-16 | $5.25 | $5.25 | 0 | — | — |
| 1992-06-15 | $5.25 | $5.25 | 50 | — | — |
| 1992-06-12 | $5.25 | $5.25 | 0 | — | — |
| 1992-06-11 | $5.25 | $5.25 | 214 | — | — |
| 1992-06-10 | $6.13 | $6.13 | 0 | — | — |
| 1992-06-09 | $6.13 | $6.13 | 714 | — | — |
| 1992-06-08 | $9.63 | $9.63 | 0 | — | — |
| 1992-06-05 | $9.63 | $9.63 | 357 | — | — |
| 1992-06-04 | $9.63 | $9.63 | 0 | — | — |
| 1992-06-03 | $9.63 | $9.63 | 0 | — | — |
| 1992-06-02 | $9.63 | $9.63 | 71 | — | — |
| 1992-06-01 | $9.63 | $9.63 | 0 | — | — |
| 1992-05-29 | $9.63 | $9.63 | 214 | — | — |
| 1992-05-28 | $8.75 | $8.75 | 536 | — | — |
| 1992-05-27 | $8.75 | $8.75 | 0 | — | — |
| 1992-05-26 | $8.75 | $8.75 | 0 | — | — |
| 1992-05-22 | $8.75 | $8.75 | 357 | — | — |
| 1992-05-21 | $8.75 | $8.75 | 1,357 | — | — |
| 1992-05-20 | $9.63 | $9.63 | 429 | — | — |
| 1992-05-19 | $8.75 | $8.75 | 0 | — | — |
| 1992-05-18 | $8.75 | $8.75 | 0 | — | — |
| 1992-05-15 | $8.75 | $8.75 | 407 | — | — |
| 1992-05-14 | $7.88 | $7.88 | 1,071 | — | — |
| 1992-05-13 | $7.88 | $7.88 | 214 | — | — |
| 1992-05-12 | $9.63 | $9.63 | 0 | — | — |
| 1992-05-11 | $9.63 | $9.63 | 250 | — | — |
| 1992-05-08 | $9.63 | $9.63 | 71 | — | — |
| 1992-05-07 | $9.63 | $9.63 | 1,000 | — | — |
| 1992-05-06 | $11.38 | $11.38 | 821 | — | — |
| 1992-05-05 | $9.63 | $9.63 | 14 | — | — |
| 1992-05-04 | $9.63 | $9.63 | 0 | — | — |
| 1992-05-01 | $9.63 | $9.63 | 0 | — | — |
| 1992-04-30 | $9.63 | $9.63 | 179 | — | — |
| 1992-04-29 | $9.63 | $9.63 | 0 | — | — |
| 1992-04-28 | $9.63 | $9.63 | 143 | — | — |
| 1992-04-27 | $9.63 | $9.63 | 0 | — | — |
| 1992-04-24 | $9.63 | $9.63 | 536 | — | — |
| 1992-04-23 | $9.63 | $9.63 | 271 | — | — |
| 1992-04-22 | $10.50 | $10.50 | 136 | — | — |
| 1992-04-21 | $10.50 | $10.50 | 679 | — | — |
| 1992-04-20 | $12.25 | $12.25 | 179 | — | — |
| 1992-04-16 | $12.25 | $12.25 | 136 | — | — |
| 1992-04-15 | $11.38 | $11.38 | 71 | — | — |
| 1992-04-14 | $12.25 | $12.25 | 0 | — | — |
| 1992-04-13 | $12.25 | $12.25 | 0 | — | — |
| 1992-04-10 | $12.25 | $12.25 | 36 | — | — |
| 1992-04-09 | $11.38 | $11.38 | 0 | — | — |
| 1992-04-08 | $11.38 | $11.38 | 0 | — | — |
| 1992-04-07 | $11.38 | $11.38 | 1,229 | — | — |
| 1992-04-06 | $14.00 | $14.00 | 29 | — | — |
| 1992-04-03 | $14.00 | $14.00 | 2,079 | — | — |
| 1992-04-02 | $10.50 | $10.50 | 821 | — | — |
| 1992-04-01 | $9.63 | $9.63 | 0 | — | — |
| 1992-03-31 | $9.63 | $9.63 | 0 | — | — |
| 1992-03-30 | $9.63 | $9.63 | 0 | — | — |
| 1992-03-27 | $9.63 | $9.63 | 0 | — | — |
| 1992-03-26 | $9.63 | $9.63 | 464 | — | — |
| 1992-03-25 | $9.63 | $9.63 | 0 | — | — |
| 1992-03-24 | $9.63 | $9.63 | 36 | — | — |
| 1992-03-23 | $8.75 | $8.75 | 0 | — | — |
| 1992-03-20 | $8.75 | $8.75 | 157 | — | — |
| 1992-03-19 | $9.63 | $9.63 | 71 | — | — |
| 1992-03-18 | $9.63 | $9.63 | 143 | — | — |
| 1992-03-17 | $8.75 | $8.75 | 0 | — | — |
| 1992-03-16 | $8.75 | $8.75 | 0 | — | — |
| 1992-03-13 | $8.75 | $8.75 | 200 | — | — |
| 1992-03-12 | $8.75 | $8.75 | 71 | — | — |
| 1992-03-11 | $8.75 | $8.75 | 0 | — | — |
| 1992-03-10 | $8.75 | $8.75 | 443 | — | — |
| 1992-03-09 | $11.38 | $11.38 | 0 | — | — |
| 1992-03-06 | $11.38 | $11.38 | 129 | — | — |
| 1992-03-05 | $11.38 | $11.38 | 214 | — | — |
| 1992-03-04 | $12.25 | $12.25 | 0 | — | — |
| 1992-03-03 | $12.25 | $12.25 | 0 | — | — |
| 1992-03-02 | $12.25 | $12.25 | 0 | — | — |
| 1992-02-28 | $12.25 | $12.25 | 286 | — | — |
| 1992-02-27 | $9.63 | $9.63 | 0 | — | — |
| 1992-02-26 | $9.63 | $9.63 | 900 | — | — |
| 1992-02-25 | $8.75 | $8.75 | 1,214 | — | — |
| 1992-02-24 | $10.50 | $10.50 | 0 | — | — |
| 1992-02-21 | $10.50 | $10.50 | 0 | — | — |
| 1992-02-20 | $10.50 | $10.50 | 50 | — | — |
| 1992-02-19 | $10.50 | $10.50 | 0 | — | — |
| 1992-02-18 | $10.50 | $10.50 | 200 | — | — |
| 1992-02-14 | $10.50 | $10.50 | 0 | — | — |
| 1992-02-13 | $10.50 | $10.50 | 0 | — | — |
| 1992-02-12 | $10.50 | $10.50 | 1,429 | — | — |
| 1992-02-11 | $11.38 | $11.38 | 0 | — | — |
| 1992-02-10 | $11.38 | $11.38 | 0 | — | — |
| 1992-02-07 | $11.38 | $11.38 | 1,214 | — | — |
| 1992-02-06 | $10.50 | $10.50 | 1,679 | — | — |
| 1992-02-05 | $10.50 | $10.50 | 1,679 | — | — |
| 1992-02-04 | $13.13 | $13.13 | 214 | — | — |
| 1992-02-03 | $13.13 | $13.13 | 886 | — | — |
| 1992-01-31 | $13.13 | $13.13 | 79 | — | — |
| 1992-01-30 | $13.13 | $13.13 | 1,357 | — | — |
| 1992-01-29 | $13.13 | $13.13 | 0 | — | — |
| 1992-01-28 | $13.13 | $13.13 | 214 | — | — |
| 1992-01-27 | $13.13 | $13.13 | 429 | — | — |
| 1992-01-24 | $13.13 | $13.13 | 557 | — | — |
| 1992-01-23 | $12.25 | $12.25 | 150 | — | — |
| 1992-01-22 | $12.25 | $12.25 | 0 | — | — |
| 1992-01-21 | $12.25 | $12.25 | 571 | — | — |
| 1992-01-20 | $12.25 | $12.25 | 536 | — | — |
| 1992-01-17 | $11.38 | $11.38 | 271 | — | — |
| 1992-01-16 | $11.38 | $11.38 | 0 | — | — |
| 1992-01-15 | $11.38 | $11.38 | 971 | — | — |
| 1992-01-14 | $11.38 | $11.38 | 1,036 | — | — |
| 1992-01-13 | $11.38 | $11.38 | 143 | — | — |
| 1992-01-10 | $11.38 | $11.38 | 429 | — | — |
| 1992-01-09 | $11.38 | $11.38 | 429 | — | — |
| 1992-01-08 | $9.63 | $9.63 | 393 | — | — |
| 1992-01-07 | $9.63 | $9.63 | 1,429 | — | — |
| 1992-01-06 | $9.63 | $9.63 | 143 | — | — |
| 1992-01-03 | $10.50 | $10.50 | 0 | — | — |
| 1992-01-02 | $10.50 | $10.50 | 0 | — | — |