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
- 1987-06-02 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 | $17.17 | $17.17 | 163,500 | — | — |
| 1992-12-30 | $16.83 | $16.83 | 79,350 | — | — |
| 1992-12-29 | $17.00 | $17.00 | 55,350 | — | — |
| 1992-12-28 | $17.17 | $17.17 | 316,800 | — | — |
| 1992-12-24 | $17.00 | $17.00 | 102,000 | — | — |
| 1992-12-23 | $17.33 | $17.33 | 758,850 | — | — |
| 1992-12-22 | $17.33 | $17.33 | 521,700 | — | — |
| 1992-12-21 | $17.00 | $17.00 | 231,600 | — | — |
| 1992-12-18 | $17.00 | $17.00 | 322,650 | — | — |
| 1992-12-17 | $16.67 | $16.67 | 299,100 | — | — |
| 1992-12-16 | $15.33 | $15.33 | 1,152,600 | — | — |
| 1992-12-15 | $14.33 | $14.33 | 504,750 | — | — |
| 1992-12-14 | $14.50 | $14.50 | 341,850 | — | — |
| 1992-12-11 | $14.83 | $14.83 | 192,000 | — | — |
| 1992-12-10 | $15.67 | $15.67 | 253,800 | — | — |
| 1992-12-09 | $16.33 | $16.33 | 114,150 | — | — |
| 1992-12-08 | $16.00 | $16.00 | 317,100 | — | — |
| 1992-12-07 | $15.92 | $15.92 | 203,400 | — | — |
| 1992-12-04 | $15.83 | $15.83 | 236,850 | — | — |
| 1992-12-03 | $16.67 | $16.67 | 269,700 | — | — |
| 1992-12-02 | $17.00 | $17.00 | 145,050 | — | — |
| 1992-12-01 | $16.50 | $16.50 | 408,300 | — | — |
| 1992-11-30 | $16.83 | $16.83 | 310,200 | — | — |
| 1992-11-27 | $16.83 | $16.83 | 59,850 | — | — |
| 1992-11-25 | $16.50 | $16.50 | 197,250 | — | — |
| 1992-11-24 | $16.33 | $16.33 | 213,900 | — | — |
| 1992-11-23 | $16.17 | $16.17 | 204,150 | — | — |
| 1992-11-20 | $16.17 | $16.17 | 263,850 | — | — |
| 1992-11-19 | $16.17 | $16.17 | 676,800 | — | — |
| 1992-11-18 | $15.33 | $15.33 | 486,450 | — | — |
| 1992-11-17 | $15.50 | $15.50 | 2,437,650 | — | — |
| 1992-11-16 | $16.00 | $16.00 | 392,850 | — | — |
| 1992-11-13 | $15.50 | $15.50 | 119,250 | — | — |
| 1992-11-12 | $14.67 | $14.67 | 460,350 | — | — |
| 1992-11-11 | $15.67 | $15.67 | 481,200 | — | — |
| 1992-11-10 | $14.67 | $14.67 | 650,100 | — | — |
| 1992-11-09 | $14.17 | $14.17 | 229,500 | — | — |
| 1992-11-06 | $14.17 | $14.17 | 252,450 | — | — |
| 1992-11-05 | $13.83 | $13.83 | 882,300 | — | — |
| 1992-11-04 | $13.00 | $13.00 | 196,200 | — | — |
| 1992-11-03 | $12.67 | $12.67 | 104,850 | — | — |
| 1992-11-02 | $13.33 | $13.33 | 408,150 | — | — |
| 1992-10-30 | $13.00 | $13.00 | 199,950 | — | — |
| 1992-10-29 | $12.83 | $12.83 | 130,950 | — | — |
| 1992-10-28 | $12.33 | $12.33 | 87,750 | — | — |
| 1992-10-27 | $12.17 | $12.17 | 33,900 | — | — |
| 1992-10-26 | $12.50 | $12.50 | 33,000 | — | — |
| 1992-10-23 | $12.67 | $12.67 | 92,100 | — | — |
| 1992-10-22 | $12.67 | $12.67 | 466,200 | — | — |
| 1992-10-21 | $12.50 | $12.50 | 437,550 | — | — |
| 1992-10-20 | $11.67 | $11.67 | 84,750 | — | — |
| 1992-10-19 | $11.33 | $11.33 | 93,000 | — | — |
| 1992-10-16 | $11.33 | $11.33 | 220,650 | — | — |
| 1992-10-15 | $12.00 | $12.00 | 349,050 | — | — |
| 1992-10-14 | $11.67 | $11.67 | 458,400 | — | — |
| 1992-10-13 | $11.58 | $11.58 | 226,050 | — | — |
| 1992-10-12 | $11.50 | $11.50 | 15,900 | — | — |
| 1992-10-09 | $11.17 | $11.17 | 137,550 | — | — |
| 1992-10-08 | $11.17 | $11.17 | 400,950 | — | — |
| 1992-10-07 | $10.33 | $10.33 | 37,050 | — | — |
| 1992-10-06 | $10.17 | $10.17 | 69,600 | — | — |
| 1992-10-05 | $10.33 | $10.33 | 301,350 | — | — |
| 1992-10-02 | $10.83 | $10.83 | 295,350 | — | — |
| 1992-10-01 | $11.50 | $11.50 | 168,000 | — | — |
| 1992-09-30 | $11.33 | $11.33 | 156,600 | — | — |
| 1992-09-29 | $10.83 | $10.83 | 88,350 | — | — |
| 1992-09-28 | $10.33 | $10.33 | 99,450 | — | — |
| 1992-09-25 | $10.50 | $10.50 | 81,900 | — | — |
| 1992-09-24 | $10.83 | $10.83 | 31,950 | — | — |
| 1992-09-23 | $10.83 | $10.83 | 63,900 | — | — |
| 1992-09-22 | $11.00 | $11.00 | 52,800 | — | — |
| 1992-09-21 | $11.00 | $11.00 | 238,050 | — | — |
| 1992-09-18 | $10.67 | $10.67 | 338,100 | — | — |
| 1992-09-17 | $10.67 | $10.67 | 75,900 | — | — |
| 1992-09-16 | $10.67 | $10.67 | 168,750 | — | — |
| 1992-09-15 | $10.83 | $10.83 | 65,250 | — | — |
| 1992-09-14 | $10.58 | $10.58 | 59,400 | — | — |
| 1992-09-11 | $10.33 | $10.33 | 133,050 | — | — |
| 1992-09-10 | $10.67 | $10.67 | 158,550 | — | — |
| 1992-09-09 | $10.50 | $10.50 | 88,200 | — | — |
| 1992-09-08 | $10.50 | $10.50 | 99,450 | — | — |
| 1992-09-04 | $10.83 | $10.83 | 27,300 | — | — |
| 1992-09-03 | $10.83 | $10.83 | 187,200 | — | — |
| 1992-09-02 | $11.00 | $11.00 | 138,600 | — | — |
| 1992-09-01 | $10.83 | $10.83 | 134,400 | — | — |
| 1992-08-31 | $10.67 | $10.67 | 62,100 | — | — |
| 1992-08-28 | $10.50 | $10.50 | 58,950 | — | — |
| 1992-08-27 | $10.00 | $10.00 | 115,500 | — | — |
| 1992-08-26 | $10.00 | $10.00 | 52,500 | — | — |
| 1992-08-25 | $10.08 | $10.08 | 136,950 | — | — |
| 1992-08-24 | $9.83 | $9.83 | 45,900 | — | — |
| 1992-08-21 | $9.83 | $9.83 | 162,300 | — | — |
| 1992-08-20 | $10.33 | $10.33 | 249,900 | — | — |
| 1992-08-19 | $10.17 | $10.17 | 248,400 | — | — |
| 1992-08-18 | $10.33 | $10.33 | 498,750 | — | — |
| 1992-08-17 | $9.67 | $9.67 | 119,100 | — | — |
| 1992-08-14 | $9.33 | $9.33 | 120,750 | — | — |
| 1992-08-13 | $9.17 | $9.17 | 180,750 | — | — |
| 1992-08-12 | $8.75 | $8.75 | 292,500 | — | — |
| 1992-08-11 | $8.50 | $8.50 | 794,850 | — | — |
| 1992-08-10 | $9.33 | $9.33 | 31,950 | — | — |
| 1992-08-07 | $9.33 | $9.33 | 24,150 | — | — |
| 1992-08-06 | $9.00 | $9.00 | 148,050 | — | — |
| 1992-08-05 | $9.50 | $9.50 | 214,050 | — | — |
| 1992-08-04 | $9.00 | $9.00 | 138,750 | — | — |
| 1992-08-03 | $9.67 | $9.67 | 193,800 | — | — |
| 1992-07-31 | $9.00 | $9.00 | 93,150 | — | — |
| 1992-07-30 | $9.00 | $9.00 | 82,050 | — | — |
| 1992-07-29 | $9.00 | $9.00 | 48,150 | — | — |
| 1992-07-28 | $8.33 | $8.33 | 129,600 | — | — |
| 1992-07-27 | $8.17 | $8.17 | 47,400 | — | — |
| 1992-07-24 | $8.08 | $8.08 | 372,150 | — | — |
| 1992-07-23 | $8.17 | $8.17 | 106,050 | — | — |
| 1992-07-22 | $8.33 | $8.33 | 136,350 | — | — |
| 1992-07-21 | $8.08 | $8.08 | 123,300 | — | — |
| 1992-07-20 | $8.33 | $8.33 | 77,700 | — | — |
| 1992-07-17 | $8.33 | $8.33 | 248,400 | — | — |
| 1992-07-16 | $8.50 | $8.50 | 61,350 | — | — |
| 1992-07-15 | $8.50 | $8.50 | 46,650 | — | — |
| 1992-07-14 | $8.67 | $8.67 | 89,550 | — | — |
| 1992-07-13 | $9.50 | $9.50 | 99,600 | — | — |
| 1992-07-10 | $9.58 | $9.58 | 46,050 | — | — |
| 1992-07-09 | $9.33 | $9.33 | 164,850 | — | — |
| 1992-07-08 | $8.67 | $8.67 | 144,750 | — | — |
| 1992-07-07 | $8.17 | $8.17 | 85,500 | — | — |
| 1992-07-06 | $8.67 | $8.67 | 74,250 | — | — |
| 1992-07-02 | $9.00 | $9.00 | 174,750 | — | — |
| 1992-07-01 | $9.50 | $9.50 | 76,650 | — | — |
| 1992-06-30 | $9.83 | $9.83 | 143,700 | — | — |
| 1992-06-29 | $9.17 | $9.17 | 76,650 | — | — |
| 1992-06-26 | $8.67 | $8.67 | 269,250 | — | — |
| 1992-06-25 | $8.83 | $8.83 | 41,100 | — | — |
| 1992-06-24 | $9.33 | $9.33 | 26,250 | — | — |
| 1992-06-23 | $9.83 | $9.83 | 40,650 | — | — |
| 1992-06-22 | $9.50 | $9.50 | 250,200 | — | — |
| 1992-06-19 | $10.00 | $10.00 | 81,300 | — | — |
| 1992-06-18 | $8.67 | $8.67 | 652,200 | — | — |
| 1992-06-17 | $9.33 | $9.33 | 196,350 | — | — |
| 1992-06-16 | $10.67 | $10.67 | 44,550 | — | — |
| 1992-06-15 | $11.00 | $11.00 | 44,550 | — | — |
| 1992-06-12 | $11.50 | $11.50 | 53,550 | — | — |
| 1992-06-11 | $11.50 | $11.50 | 137,550 | — | — |
| 1992-06-10 | $11.50 | $11.50 | 158,400 | — | — |
| 1992-06-09 | $11.17 | $11.17 | 73,950 | — | — |
| 1992-06-08 | $11.33 | $11.33 | 103,050 | — | — |
| 1992-06-05 | $11.83 | $11.83 | 68,850 | — | — |
| 1992-06-04 | $11.67 | $11.67 | 325,800 | — | — |
| 1992-06-03 | $11.50 | $11.50 | 148,650 | — | — |
| 1992-06-02 | $11.33 | $11.33 | 208,650 | — | — |
| 1992-06-01 | $10.94 | $10.94 | 73,575 | — | — |
| 1992-05-29 | $10.11 | $10.11 | 98,550 | — | — |
| 1992-05-28 | $10.11 | $10.11 | 61,875 | — | — |
| 1992-05-27 | $10.11 | $10.11 | 209,250 | — | — |
| 1992-05-26 | $10.11 | $10.11 | 553,050 | — | — |
| 1992-05-22 | $10.33 | $10.33 | 189,225 | — | — |
| 1992-05-21 | $11.06 | $11.06 | 136,800 | — | — |
| 1992-05-20 | $11.00 | $11.00 | 489,150 | — | — |
| 1992-05-19 | $10.44 | $10.44 | 32,625 | — | — |
| 1992-05-18 | $10.33 | $10.33 | 49,950 | — | — |
| 1992-05-15 | $10.22 | $10.22 | 289,350 | — | — |
| 1992-05-14 | $10.67 | $10.67 | 138,375 | — | — |
| 1992-05-13 | $10.67 | $10.67 | 155,250 | — | — |
| 1992-05-12 | $10.11 | $10.11 | 78,300 | — | — |
| 1992-05-11 | $10.22 | $10.22 | 241,875 | — | — |
| 1992-05-08 | $10.56 | $10.56 | 214,650 | — | — |
| 1992-05-07 | $10.78 | $10.78 | 680,850 | — | — |
| 1992-05-06 | $10.56 | $10.56 | 97,875 | — | — |
| 1992-05-05 | $10.22 | $10.22 | 128,250 | — | — |
| 1992-05-04 | $10.33 | $10.33 | 124,425 | — | — |
| 1992-05-01 | $10.22 | $10.22 | 26,550 | — | — |
| 1992-04-30 | $10.00 | $10.00 | 74,700 | — | — |
| 1992-04-29 | $10.11 | $10.11 | 85,950 | — | — |
| 1992-04-28 | $10.00 | $10.00 | 105,750 | — | — |
| 1992-04-27 | $10.56 | $10.56 | 210,375 | — | — |
| 1992-04-24 | $10.11 | $10.11 | 82,800 | — | — |
| 1992-04-23 | $10.11 | $10.11 | 48,150 | — | — |
| 1992-04-22 | $9.89 | $9.89 | 169,650 | — | — |
| 1992-04-21 | $9.89 | $9.89 | 76,050 | — | — |
| 1992-04-20 | $9.89 | $9.89 | 98,325 | — | — |
| 1992-04-16 | $10.22 | $10.22 | 72,225 | — | — |
| 1992-04-15 | $10.33 | $10.33 | 71,550 | — | — |
| 1992-04-14 | $10.22 | $10.22 | 165,375 | — | — |
| 1992-04-13 | $10.22 | $10.22 | 142,425 | — | — |
| 1992-04-10 | $10.22 | $10.22 | 570,375 | — | — |
| 1992-04-09 | $10.00 | $10.00 | 438,750 | — | — |
| 1992-04-08 | $9.11 | $9.11 | 518,175 | — | — |
| 1992-04-07 | $9.67 | $9.67 | 189,000 | — | — |
| 1992-04-06 | $9.78 | $9.78 | 141,975 | — | — |
| 1992-04-03 | $9.44 | $9.44 | 109,350 | — | — |
| 1992-04-02 | $9.22 | $9.22 | 297,000 | — | — |
| 1992-04-01 | $9.33 | $9.33 | 267,975 | — | — |
| 1992-03-31 | $8.89 | $8.89 | 76,725 | — | — |
| 1992-03-30 | $8.78 | $8.78 | 39,825 | — | — |
| 1992-03-27 | $8.89 | $8.89 | 133,200 | — | — |
| 1992-03-26 | $8.89 | $8.89 | 247,275 | — | — |
| 1992-03-25 | $8.78 | $8.78 | 103,275 | — | — |
| 1992-03-24 | $9.00 | $9.00 | 200,700 | — | — |
| 1992-03-23 | $9.11 | $9.11 | 170,100 | — | — |
| 1992-03-20 | $8.89 | $8.89 | 34,425 | — | — |
| 1992-03-19 | $9.00 | $9.00 | 137,250 | — | — |
| 1992-03-18 | $9.11 | $9.11 | 159,300 | — | — |
| 1992-03-17 | $8.67 | $8.67 | 144,450 | — | — |
| 1992-03-16 | $8.11 | $8.11 | 187,650 | — | — |
| 1992-03-13 | $8.22 | $8.22 | 101,025 | — | — |
| 1992-03-12 | $8.44 | $8.44 | 128,700 | — | — |
| 1992-03-11 | $8.67 | $8.67 | 213,525 | — | — |
| 1992-03-10 | $8.89 | $8.89 | 159,750 | — | — |
| 1992-03-09 | $8.89 | $8.89 | 142,425 | — | — |
| 1992-03-06 | $8.67 | $8.67 | 347,625 | — | — |
| 1992-03-05 | $8.33 | $8.33 | 422,550 | — | — |
| 1992-03-04 | $9.11 | $9.11 | 198,675 | — | — |
| 1992-03-03 | $9.67 | $9.67 | 259,425 | — | — |
| 1992-03-02 | $9.67 | $9.67 | 168,750 | — | — |
| 1992-02-28 | $9.33 | $9.33 | 273,600 | — | — |
| 1992-02-27 | $9.67 | $9.67 | 724,050 | — | — |
| 1992-02-26 | $9.44 | $9.44 | 662,400 | — | — |
| 1992-02-25 | $9.22 | $9.22 | 242,550 | — | — |
| 1992-02-24 | $9.33 | $9.33 | 320,175 | — | — |
| 1992-02-21 | $9.00 | $9.00 | 1,126,125 | — | — |
| 1992-02-20 | $8.44 | $8.44 | 45,900 | — | — |
| 1992-02-19 | $8.28 | $8.28 | 176,850 | — | — |
| 1992-02-18 | $8.33 | $8.33 | 227,700 | — | — |
| 1992-02-14 | $8.28 | $8.28 | 154,575 | — | — |
| 1992-02-13 | $8.11 | $8.11 | 102,375 | — | — |
| 1992-02-12 | $8.56 | $8.56 | 252,225 | — | — |
| 1992-02-11 | $8.11 | $8.11 | 420,750 | — | — |
| 1992-02-10 | $7.94 | $7.94 | 102,825 | — | — |
| 1992-02-07 | $8.17 | $8.17 | 264,150 | — | — |
| 1992-02-06 | $8.33 | $8.33 | 501,525 | — | — |
| 1992-02-05 | $8.11 | $8.11 | 361,800 | — | — |
| 1992-02-04 | $7.89 | $7.89 | 193,050 | — | — |
| 1992-02-03 | $7.44 | $7.44 | 166,050 | — | — |
| 1992-01-31 | $7.39 | $7.39 | 121,500 | — | — |
| 1992-01-30 | $7.22 | $7.22 | 81,675 | — | — |
| 1992-01-29 | $7.44 | $7.44 | 349,875 | — | — |
| 1992-01-28 | $7.50 | $7.50 | 72,450 | — | — |
| 1992-01-27 | $7.78 | $7.78 | 47,250 | — | — |
| 1992-01-24 | $7.78 | $7.78 | 358,650 | — | — |
| 1992-01-23 | $7.33 | $7.33 | 396,450 | — | — |
| 1992-01-22 | $7.11 | $7.11 | 554,400 | — | — |
| 1992-01-21 | $7.00 | $7.00 | 263,025 | — | — |
| 1992-01-20 | $7.33 | $7.33 | 82,125 | — | — |
| 1992-01-17 | $7.39 | $7.39 | 307,800 | — | — |
| 1992-01-16 | $7.22 | $7.22 | 150,975 | — | — |
| 1992-01-15 | $7.33 | $7.33 | 531,225 | — | — |
| 1992-01-14 | $7.11 | $7.11 | 475,875 | — | — |
| 1992-01-13 | $6.56 | $6.56 | 429,975 | — | — |
| 1992-01-10 | $6.56 | $6.56 | 599,175 | — | — |
| 1992-01-09 | $6.67 | $6.67 | 409,725 | — | — |
| 1992-01-08 | $6.56 | $6.56 | 553,950 | — | — |
| 1992-01-07 | $6.67 | $6.67 | 363,600 | — | — |
| 1992-01-06 | $6.61 | $6.61 | 933,525 | — | — |
| 1992-01-03 | $6.22 | $6.22 | 963,000 | — | — |
| 1992-01-02 | $5.72 | $5.72 | 693,000 | — | — |