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
- 1985-05-23 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 | $11.50 | $19.91 | 35,356 | — | — |
| 1992-12-30 | $11.44 | $19.81 | 132,419 | — | — |
| 1992-12-29 | $11.33 | $19.61 | 63,464 | — | — |
| 1992-12-28 | $11.38 | $19.71 | 41,944 | — | — |
| 1992-12-24 | $11.73 | $20.30 | 16,690 | — | — |
| 1992-12-23 | $11.56 | $20.01 | 49,849 | — | — |
| 1992-12-22 | $11.44 | $19.81 | 157,453 | — | — |
| 1992-12-21 | $11.44 | $19.81 | 70,052 | — | — |
| 1992-12-18 | $11.38 | $19.71 | 70,492 | — | — |
| 1992-12-17 | $11.61 | $20.10 | 68,076 | — | — |
| 1992-12-16 | $11.50 | $19.91 | 227,945 | — | — |
| 1992-12-15 | $11.78 | $20.40 | 61,268 | — | — |
| 1992-12-14 | $11.78 | $20.40 | 64,123 | — | — |
| 1992-12-11 | $11.67 | $20.20 | 130,662 | — | — |
| 1992-12-10 | $11.84 | $20.50 | 192,809 | — | — |
| 1992-12-09 | $11.84 | $20.50 | 193,028 | — | — |
| 1992-12-08 | $11.84 | $20.50 | 152,183 | — | — |
| 1992-12-07 | $12.18 | $21.09 | 159,430 | — | — |
| 1992-12-04 | $12.18 | $21.09 | 93,550 | — | — |
| 1992-12-03 | $12.18 | $21.09 | 151,744 | — | — |
| 1992-12-02 | $12.01 | $20.79 | 104,530 | — | — |
| 1992-12-01 | $11.95 | $20.70 | 125,392 | — | — |
| 1992-11-30 | $12.01 | $20.79 | 56,876 | — | — |
| 1992-11-27 | $11.90 | $20.60 | 28,109 | — | — |
| 1992-11-25 | $11.90 | $20.60 | 69,174 | — | — |
| 1992-11-24 | $11.95 | $20.70 | 92,232 | — | — |
| 1992-11-23 | $11.56 | $20.01 | 82,350 | — | — |
| 1992-11-20 | $11.16 | $19.32 | 84,107 | — | — |
| 1992-11-19 | $11.21 | $19.41 | 112,435 | — | — |
| 1992-11-18 | $11.16 | $19.32 | 100,796 | — | — |
| 1992-11-17 | $11.10 | $19.22 | 382,543 | — | — |
| 1992-11-16 | $10.76 | $18.63 | 204,667 | — | — |
| 1992-11-13 | $10.53 | $18.23 | 86,083 | — | — |
| 1992-11-12 | $10.64 | $18.43 | 154,818 | — | — |
| 1992-11-11 | $10.53 | $18.23 | 228,823 | — | — |
| 1992-11-10 | $10.76 | $18.63 | 151,085 | — | — |
| 1992-11-09 | $10.82 | $18.72 | 52,045 | — | — |
| 1992-11-06 | $10.82 | $18.72 | 261,544 | — | — |
| 1992-11-05 | $10.64 | $18.43 | 433,051 | — | — |
| 1992-11-04 | $10.76 | $18.63 | 297,997 | — | — |
| 1992-11-03 | $10.93 | $18.92 | 40,846 | — | — |
| 1992-11-02 | $10.93 | $18.92 | 219,161 | — | — |
| 1992-10-30 | $10.87 | $18.82 | 35,575 | — | — |
| 1992-10-29 | $10.93 | $18.92 | 138,787 | — | — |
| 1992-10-28 | $10.64 | $18.43 | 253,858 | — | — |
| 1992-10-27 | $10.87 | $18.47 | 148,230 | — | — |
| 1992-10-26 | $10.87 | $18.47 | 79,276 | — | — |
| 1992-10-23 | $11.10 | $18.86 | 344,333 | — | — |
| 1992-10-22 | $10.99 | $18.67 | 154,379 | — | — |
| 1992-10-21 | $10.99 | $18.67 | 211,036 | — | — |
| 1992-10-20 | $10.93 | $18.57 | 79,934 | — | — |
| 1992-10-19 | $11.10 | $18.86 | 53,802 | — | — |
| 1992-10-16 | $11.04 | $18.76 | 41,065 | — | — |
| 1992-10-15 | $11.21 | $19.05 | 93,989 | — | — |
| 1992-10-14 | $11.33 | $19.25 | 72,688 | — | — |
| 1992-10-13 | $11.21 | $19.05 | 121,878 | — | — |
| 1992-10-12 | $10.93 | $18.57 | 233,435 | — | — |
| 1992-10-09 | $10.93 | $18.57 | 229,262 | — | — |
| 1992-10-08 | $11.27 | $19.15 | 53,143 | — | — |
| 1992-10-07 | $11.61 | $19.73 | 35,795 | — | — |
| 1992-10-06 | $11.78 | $20.02 | 71,150 | — | — |
| 1992-10-05 | $11.95 | $20.31 | 53,363 | — | — |
| 1992-10-02 | $12.07 | $20.51 | 25,693 | — | — |
| 1992-10-01 | $12.07 | $20.51 | 70,272 | — | — |
| 1992-09-30 | $11.78 | $20.02 | 230,580 | — | — |
| 1992-09-29 | $11.73 | $19.93 | 43,700 | — | — |
| 1992-09-28 | $11.90 | $20.22 | 43,920 | — | — |
| 1992-09-25 | $11.90 | $20.22 | 69,394 | — | — |
| 1992-09-24 | $11.90 | $20.22 | 63,684 | — | — |
| 1992-09-23 | $11.95 | $20.31 | 79,056 | — | — |
| 1992-09-22 | $11.95 | $20.31 | 65,880 | — | — |
| 1992-09-21 | $12.07 | $20.51 | 66,100 | — | — |
| 1992-09-18 | $12.24 | $20.80 | 104,090 | — | — |
| 1992-09-17 | $11.95 | $20.31 | 85,205 | — | — |
| 1992-09-16 | $11.78 | $20.02 | 43,700 | — | — |
| 1992-09-15 | $11.56 | $19.64 | 36,673 | — | — |
| 1992-09-14 | $11.84 | $20.12 | 46,336 | — | — |
| 1992-09-11 | $12.01 | $20.41 | 34,477 | — | — |
| 1992-09-10 | $11.90 | $20.22 | 39,089 | — | — |
| 1992-09-09 | $11.84 | $20.12 | 43,261 | — | — |
| 1992-09-08 | $11.67 | $19.83 | 23,717 | — | — |
| 1992-09-04 | $11.61 | $19.73 | 48,971 | — | — |
| 1992-09-03 | $11.56 | $19.64 | 31,622 | — | — |
| 1992-09-02 | $11.56 | $19.64 | 32,281 | — | — |
| 1992-09-01 | $11.50 | $19.54 | 40,406 | — | — |
| 1992-08-31 | $11.67 | $19.83 | 25,913 | — | — |
| 1992-08-28 | $11.67 | $19.83 | 29,646 | — | — |
| 1992-08-27 | $11.56 | $19.64 | 36,454 | — | — |
| 1992-08-26 | $11.27 | $19.15 | 57,974 | — | — |
| 1992-08-25 | $11.27 | $19.15 | 55,339 | — | — |
| 1992-08-24 | $11.16 | $18.96 | 26,352 | — | — |
| 1992-08-21 | $11.27 | $19.15 | 78,397 | — | — |
| 1992-08-20 | $11.33 | $19.25 | 77,519 | — | — |
| 1992-08-19 | $11.33 | $19.25 | 135,713 | — | — |
| 1992-08-18 | $11.21 | $19.05 | 102,334 | — | — |
| 1992-08-17 | $11.21 | $19.05 | 47,214 | — | — |
| 1992-08-14 | $11.27 | $19.15 | 29,426 | — | — |
| 1992-08-13 | $11.33 | $19.25 | 33,818 | — | — |
| 1992-08-12 | $11.21 | $19.05 | 39,967 | — | — |
| 1992-08-11 | $11.27 | $19.15 | 28,768 | — | — |
| 1992-08-10 | $11.33 | $19.25 | 28,109 | — | — |
| 1992-08-07 | $11.10 | $18.86 | 38,210 | — | — |
| 1992-08-06 | $11.10 | $18.86 | 47,653 | — | — |
| 1992-08-05 | $11.21 | $19.05 | 144,936 | — | — |
| 1992-08-04 | $11.10 | $18.86 | 34,697 | — | — |
| 1992-08-03 | $10.99 | $18.67 | 79,276 | — | — |
| 1992-07-31 | $11.04 | $18.76 | 33,818 | — | — |
| 1992-07-30 | $11.04 | $18.76 | 124,952 | — | — |
| 1992-07-29 | $10.93 | $18.57 | 88,718 | — | — |
| 1992-07-28 | $10.99 | $18.67 | 158,990 | — | — |
| 1992-07-27 | $11.10 | $18.52 | 68,296 | — | — |
| 1992-07-24 | $11.16 | $18.62 | 39,967 | — | — |
| 1992-07-23 | $11.27 | $18.81 | 57,974 | — | — |
| 1992-07-22 | $11.33 | $18.90 | 56,437 | — | — |
| 1992-07-21 | $11.10 | $18.52 | 72,468 | — | — |
| 1992-07-20 | $11.04 | $18.43 | 45,677 | — | — |
| 1992-07-17 | $11.27 | $18.81 | 21,301 | — | — |
| 1992-07-16 | $11.21 | $18.71 | 30,524 | — | — |
| 1992-07-15 | $11.10 | $18.52 | 51,167 | — | — |
| 1992-07-14 | $11.16 | $18.62 | 79,495 | — | — |
| 1992-07-13 | $11.27 | $18.81 | 46,555 | — | — |
| 1992-07-10 | $11.21 | $18.71 | 23,936 | — | — |
| 1992-07-09 | $11.33 | $18.90 | 112,216 | — | — |
| 1992-07-08 | $11.27 | $18.81 | 98,161 | — | — |
| 1992-07-07 | $11.04 | $18.43 | 100,138 | — | — |
| 1992-07-06 | $10.99 | $18.33 | 40,846 | — | — |
| 1992-07-02 | $10.82 | $18.05 | 44,359 | — | — |
| 1992-07-01 | $10.70 | $17.86 | 81,691 | — | — |
| 1992-06-30 | $10.82 | $18.05 | 33,599 | — | — |
| 1992-06-29 | $10.64 | $17.76 | 19,325 | — | — |
| 1992-06-26 | $10.42 | $17.38 | 41,504 | — | — |
| 1992-06-25 | $10.93 | $18.24 | 19,105 | — | — |
| 1992-06-24 | $10.59 | $17.67 | 23,497 | — | — |
| 1992-06-23 | $10.42 | $17.38 | 145,156 | — | — |
| 1992-06-22 | $10.42 | $17.38 | 34,697 | — | — |
| 1992-06-19 | $10.47 | $17.48 | 28,768 | — | — |
| 1992-06-18 | $10.36 | $17.29 | 57,535 | — | — |
| 1992-06-17 | $10.47 | $17.48 | 26,572 | — | — |
| 1992-06-16 | $10.47 | $17.48 | 47,653 | — | — |
| 1992-06-15 | $10.53 | $17.57 | 45,018 | — | — |
| 1992-06-12 | $10.59 | $17.67 | 46,336 | — | — |
| 1992-06-11 | $10.47 | $17.48 | 64,343 | — | — |
| 1992-06-10 | $10.64 | $17.76 | 49,849 | — | — |
| 1992-06-09 | $10.42 | $17.38 | 32,281 | — | — |
| 1992-06-08 | $10.19 | $17.00 | 87,401 | — | — |
| 1992-06-05 | $10.13 | $16.91 | 106,286 | — | — |
| 1992-06-04 | $10.08 | $16.81 | 106,726 | — | — |
| 1992-06-03 | $10.64 | $17.76 | 87,840 | — | — |
| 1992-06-02 | $10.99 | $18.33 | 62,366 | — | — |
| 1992-06-01 | $10.99 | $18.33 | 63,025 | — | — |
| 1992-05-29 | $10.99 | $18.33 | 75,982 | — | — |
| 1992-05-28 | $10.82 | $18.05 | 64,343 | — | — |
| 1992-05-27 | $10.53 | $17.57 | 43,700 | — | — |
| 1992-05-26 | $10.42 | $17.38 | 104,090 | — | — |
| 1992-05-22 | $10.70 | $17.86 | 85,424 | — | — |
| 1992-05-21 | $10.53 | $17.57 | 91,793 | — | — |
| 1992-05-20 | $10.30 | $17.19 | 52,704 | — | — |
| 1992-05-19 | $10.19 | $17.00 | 86,522 | — | — |
| 1992-05-18 | $10.22 | $17.05 | 73,786 | — | — |
| 1992-05-15 | $10.19 | $17.00 | 64,562 | — | — |
| 1992-05-14 | $10.16 | $16.96 | 54,900 | — | — |
| 1992-05-13 | $10.25 | $17.10 | 120,780 | — | — |
| 1992-05-12 | $10.30 | $17.19 | 179,194 | — | — |
| 1992-05-11 | $10.05 | $16.77 | 220,039 | — | — |
| 1992-05-08 | $9.93 | $16.58 | 66,319 | — | — |
| 1992-05-07 | $9.85 | $16.43 | 208,181 | — | — |
| 1992-05-06 | $9.90 | $16.53 | 164,700 | — | — |
| 1992-05-05 | $9.85 | $16.43 | 150,646 | — | — |
| 1992-05-04 | $9.82 | $16.39 | 45,238 | — | — |
| 1992-05-01 | $9.73 | $16.24 | 62,366 | — | — |
| 1992-04-30 | $9.79 | $16.34 | 76,421 | — | — |
| 1992-04-29 | $9.73 | $16.24 | 219,600 | — | — |
| 1992-04-28 | $9.90 | $16.53 | 130,882 | — | — |
| 1992-04-27 | $9.85 | $16.11 | 139,226 | — | — |
| 1992-04-24 | $9.90 | $16.20 | 227,066 | — | — |
| 1992-04-23 | $9.79 | $16.02 | 198,079 | — | — |
| 1992-04-22 | $9.73 | $15.92 | 140,105 | — | — |
| 1992-04-21 | $9.82 | $16.06 | 74,664 | — | — |
| 1992-04-20 | $9.68 | $15.83 | 63,684 | — | — |
| 1992-04-16 | $9.71 | $15.88 | 123,854 | — | — |
| 1992-04-15 | $9.73 | $15.92 | 175,241 | — | — |
| 1992-04-14 | $9.73 | $15.92 | 131,760 | — | — |
| 1992-04-13 | $9.65 | $15.78 | 62,806 | — | — |
| 1992-04-10 | $9.59 | $15.69 | 277,574 | — | — |
| 1992-04-09 | $9.48 | $15.50 | 419,436 | — | — |
| 1992-04-08 | $9.36 | $15.32 | 630,252 | — | — |
| 1992-04-07 | $8.94 | $14.62 | 809,446 | — | — |
| 1992-04-06 | $9.39 | $15.36 | 103,212 | — | — |
| 1992-04-03 | $9.65 | $15.78 | 112,874 | — | — |
| 1992-04-02 | $9.56 | $15.64 | 144,936 | — | — |
| 1992-04-01 | $9.36 | $15.32 | 45,677 | — | — |
| 1992-03-31 | $9.51 | $15.55 | 57,535 | — | — |
| 1992-03-30 | $9.56 | $15.64 | 101,455 | — | — |
| 1992-03-27 | $9.68 | $15.83 | 39,528 | — | — |
| 1992-03-26 | $9.65 | $15.78 | 141,862 | — | — |
| 1992-03-25 | $9.79 | $16.02 | 132,199 | — | — |
| 1992-03-24 | $9.76 | $15.97 | 141,862 | — | — |
| 1992-03-23 | $9.71 | $15.88 | 50,947 | — | — |
| 1992-03-20 | $9.73 | $15.92 | 102,773 | — | — |
| 1992-03-19 | $9.93 | $16.25 | 72,468 | — | — |
| 1992-03-18 | $9.82 | $16.06 | 59,292 | — | — |
| 1992-03-17 | $9.85 | $16.11 | 304,366 | — | — |
| 1992-03-16 | $9.88 | $16.16 | 36,454 | — | — |
| 1992-03-13 | $9.85 | $16.11 | 35,136 | — | — |
| 1992-03-12 | $9.76 | $15.97 | 166,457 | — | — |
| 1992-03-11 | $9.79 | $16.02 | 86,083 | — | — |
| 1992-03-10 | $9.85 | $16.11 | 90,036 | — | — |
| 1992-03-09 | $9.82 | $16.06 | 140,983 | — | — |
| 1992-03-06 | $9.88 | $16.16 | 98,820 | — | — |
| 1992-03-05 | $9.85 | $16.11 | 85,644 | — | — |
| 1992-03-04 | $9.79 | $16.02 | 143,618 | — | — |
| 1992-03-03 | $9.65 | $15.78 | 299,095 | — | — |
| 1992-03-02 | $9.85 | $16.11 | 168,214 | — | — |
| 1992-02-28 | $9.85 | $16.11 | 318,420 | — | — |
| 1992-02-27 | $9.88 | $16.16 | 628,495 | — | — |
| 1992-02-26 | $9.85 | $16.11 | 2,996,222 | — | — |
| 1992-02-25 | $10.02 | $16.39 | 384,300 | — | — |
| 1992-02-24 | $10.22 | $16.72 | 130,442 | — | — |
| 1992-02-21 | $10.53 | $17.23 | 30,744 | — | — |
| 1992-02-20 | $10.64 | $17.41 | 133,956 | — | — |
| 1992-02-19 | $10.59 | $17.32 | 111,118 | — | — |
| 1992-02-18 | $10.59 | $17.32 | 46,116 | — | — |
| 1992-02-14 | $10.67 | $17.46 | 43,920 | — | — |
| 1992-02-13 | $10.64 | $17.41 | 40,846 | — | — |
| 1992-02-12 | $10.67 | $17.46 | 51,826 | — | — |
| 1992-02-11 | $10.64 | $17.41 | 28,548 | — | — |
| 1992-02-10 | $10.67 | $17.46 | 37,332 | — | — |
| 1992-02-07 | $10.70 | $17.51 | 66,319 | — | — |
| 1992-02-06 | $10.62 | $17.37 | 33,379 | — | — |
| 1992-02-05 | $10.70 | $17.51 | 56,218 | — | — |
| 1992-02-04 | $10.76 | $17.60 | 108,922 | — | — |
| 1992-02-03 | $10.76 | $17.60 | 31,183 | — | — |
| 1992-01-31 | $10.79 | $17.65 | 29,426 | — | — |
| 1992-01-30 | $10.87 | $17.79 | 53,143 | — | — |
| 1992-01-29 | $10.87 | $17.79 | 35,136 | — | — |
| 1992-01-28 | $10.99 | $17.97 | 66,319 | — | — |
| 1992-01-27 | $10.93 | $17.88 | 18,886 | — | — |
| 1992-01-24 | $10.82 | $17.69 | 35,136 | — | — |
| 1992-01-23 | $10.93 | $17.88 | 67,637 | — | — |
| 1992-01-22 | $10.82 | $17.69 | 67,198 | — | — |
| 1992-01-21 | $10.99 | $17.97 | 237,168 | — | — |
| 1992-01-20 | $11.38 | $18.31 | 159,869 | — | — |
| 1992-01-17 | $11.44 | $18.40 | 170,410 | — | — |
| 1992-01-16 | $11.21 | $18.04 | 95,746 | — | — |
| 1992-01-15 | $11.04 | $17.76 | 212,573 | — | — |
| 1992-01-14 | $11.21 | $18.04 | 126,929 | — | — |
| 1992-01-13 | $11.01 | $17.72 | 98,820 | — | — |
| 1992-01-10 | $11.01 | $17.72 | 155,916 | — | — |
| 1992-01-09 | $10.99 | $17.67 | 162,504 | — | — |
| 1992-01-08 | $10.93 | $17.58 | 86,083 | — | — |
| 1992-01-07 | $11.04 | $17.76 | 202,910 | — | — |
| 1992-01-06 | $10.73 | $17.26 | 97,502 | — | — |
| 1992-01-03 | $10.53 | $16.94 | 199,397 | — | — |
| 1992-01-02 | $10.84 | $17.44 | 138,348 | — | — |