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
- 1980-03-17 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 | $10.31 | $12.03 | 169,200 | — | — |
| 1992-12-30 | $9.81 | $11.44 | 211,200 | — | — |
| 1992-12-29 | $9.75 | $11.37 | 117,600 | — | — |
| 1992-12-28 | $9.81 | $11.44 | 108,800 | — | — |
| 1992-12-24 | $9.75 | $11.37 | 24,800 | — | — |
| 1992-12-23 | $9.63 | $11.22 | 183,600 | — | — |
| 1992-12-22 | $9.81 | $11.44 | 224,800 | — | — |
| 1992-12-21 | $9.94 | $11.59 | 441,600 | — | — |
| 1992-12-18 | $9.94 | $11.59 | 479,400 | — | — |
| 1992-12-17 | $9.94 | $11.59 | 356,200 | — | — |
| 1992-12-16 | $9.69 | $11.30 | 277,600 | — | — |
| 1992-12-15 | $9.56 | $11.15 | 285,200 | — | — |
| 1992-12-14 | $9.50 | $11.08 | 807,200 | — | — |
| 1992-12-11 | $9.44 | $11.01 | 639,200 | — | — |
| 1992-12-10 | $9.44 | $11.01 | 321,400 | — | — |
| 1992-12-09 | $9.44 | $11.01 | 523,400 | — | — |
| 1992-12-08 | $9.50 | $11.08 | 272,800 | — | — |
| 1992-12-07 | $9.50 | $11.08 | 258,200 | — | — |
| 1992-12-04 | $9.44 | $11.01 | 182,400 | — | — |
| 1992-12-03 | $9.38 | $10.93 | 220,000 | — | — |
| 1992-12-02 | $9.38 | $10.93 | 483,400 | — | — |
| 1992-12-01 | $9.44 | $11.01 | 712,200 | — | — |
| 1992-11-30 | $9.38 | $10.93 | 496,600 | — | — |
| 1992-11-27 | $9.38 | $10.93 | 243,200 | — | — |
| 1992-11-25 | $9.44 | $11.01 | 295,000 | — | — |
| 1992-11-24 | $9.31 | $10.86 | 756,400 | — | — |
| 1992-11-23 | $9.25 | $10.79 | 267,400 | — | — |
| 1992-11-20 | $9.38 | $10.93 | 748,600 | — | — |
| 1992-11-19 | $9.38 | $10.93 | 320,800 | — | — |
| 1992-11-18 | $9.31 | $10.86 | 511,600 | — | — |
| 1992-11-17 | $9.25 | $10.71 | 587,000 | — | — |
| 1992-11-16 | $9.19 | $10.64 | 694,200 | — | — |
| 1992-11-13 | $8.88 | $10.28 | 133,200 | — | — |
| 1992-11-12 | $8.94 | $10.35 | 146,600 | — | — |
| 1992-11-11 | $9.00 | $10.42 | 360,000 | — | — |
| 1992-11-10 | $8.75 | $10.13 | 146,800 | — | — |
| 1992-11-09 | $8.94 | $10.35 | 411,200 | — | — |
| 1992-11-06 | $8.94 | $10.35 | 126,600 | — | — |
| 1992-11-05 | $8.56 | $9.92 | 476,400 | — | — |
| 1992-11-04 | $8.44 | $9.77 | 280,800 | — | — |
| 1992-11-03 | $8.81 | $10.20 | 203,200 | — | — |
| 1992-11-02 | $8.81 | $10.20 | 203,400 | — | — |
| 1992-10-30 | $8.69 | $10.06 | 97,400 | — | — |
| 1992-10-29 | $8.81 | $10.20 | 655,000 | — | — |
| 1992-10-28 | $8.44 | $9.77 | 210,200 | — | — |
| 1992-10-27 | $8.13 | $9.41 | 65,600 | — | — |
| 1992-10-26 | $8.25 | $9.55 | 78,400 | — | — |
| 1992-10-23 | $8.25 | $9.55 | 113,600 | — | — |
| 1992-10-22 | $8.38 | $9.70 | 149,800 | — | — |
| 1992-10-21 | $8.56 | $9.92 | 656,800 | — | — |
| 1992-10-20 | $8.44 | $9.77 | 400,600 | — | — |
| 1992-10-19 | $8.06 | $9.34 | 409,000 | — | — |
| 1992-10-16 | $7.50 | $8.69 | 74,600 | — | — |
| 1992-10-15 | $7.38 | $8.54 | 266,600 | — | — |
| 1992-10-14 | $7.38 | $8.54 | 242,400 | — | — |
| 1992-10-13 | $7.31 | $8.47 | 208,400 | — | — |
| 1992-10-12 | $7.38 | $8.54 | 132,400 | — | — |
| 1992-10-09 | $7.44 | $8.61 | 219,000 | — | — |
| 1992-10-08 | $7.38 | $8.54 | 47,800 | — | — |
| 1992-10-07 | $7.44 | $8.61 | 106,600 | — | — |
| 1992-10-06 | $7.50 | $8.69 | 393,200 | — | — |
| 1992-10-05 | $7.50 | $8.69 | 511,800 | — | — |
| 1992-10-02 | $7.63 | $8.83 | 220,600 | — | — |
| 1992-10-01 | $7.69 | $8.90 | 343,200 | — | — |
| 1992-09-30 | $7.94 | $9.19 | 279,200 | — | — |
| 1992-09-29 | $7.94 | $9.19 | 280,000 | — | — |
| 1992-09-28 | $7.88 | $9.12 | 85,400 | — | — |
| 1992-09-25 | $7.88 | $9.12 | 195,200 | — | — |
| 1992-09-24 | $8.00 | $9.26 | 58,400 | — | — |
| 1992-09-23 | $7.94 | $9.19 | 544,200 | — | — |
| 1992-09-22 | $7.94 | $9.19 | 249,000 | — | — |
| 1992-09-21 | $8.19 | $9.48 | 179,000 | — | — |
| 1992-09-18 | $8.00 | $9.26 | 289,400 | — | — |
| 1992-09-17 | $8.13 | $9.41 | 286,800 | — | — |
| 1992-09-16 | $8.31 | $9.63 | 352,400 | — | — |
| 1992-09-15 | $8.44 | $9.77 | 163,600 | — | — |
| 1992-09-14 | $8.31 | $9.63 | 220,600 | — | — |
| 1992-09-11 | $7.94 | $9.19 | 186,800 | — | — |
| 1992-09-10 | $8.06 | $9.34 | 98,000 | — | — |
| 1992-09-09 | $8.19 | $9.48 | 48,600 | — | — |
| 1992-09-08 | $8.13 | $9.41 | 214,800 | — | — |
| 1992-09-04 | $7.94 | $9.19 | 547,000 | — | — |
| 1992-09-03 | $8.00 | $9.26 | 101,400 | — | — |
| 1992-09-02 | $8.25 | $9.55 | 311,400 | — | — |
| 1992-09-01 | $8.06 | $9.34 | 126,400 | — | — |
| 1992-08-31 | $8.13 | $9.41 | 101,200 | — | — |
| 1992-08-28 | $8.00 | $9.26 | 104,200 | — | — |
| 1992-08-27 | $7.88 | $9.12 | 243,800 | — | — |
| 1992-08-26 | $8.00 | $9.26 | 113,400 | — | — |
| 1992-08-25 | $7.81 | $9.05 | 71,400 | — | — |
| 1992-08-24 | $7.81 | $9.05 | 121,600 | — | — |
| 1992-08-21 | $7.94 | $9.19 | 112,400 | — | — |
| 1992-08-20 | $7.94 | $9.19 | 227,200 | — | — |
| 1992-08-19 | $7.94 | $9.19 | 264,000 | — | — |
| 1992-08-18 | $8.00 | $9.19 | 523,400 | — | — |
| 1992-08-17 | $8.06 | $9.26 | 151,600 | — | — |
| 1992-08-14 | $8.00 | $9.19 | 875,400 | — | — |
| 1992-08-13 | $7.94 | $9.12 | 485,600 | — | — |
| 1992-08-12 | $7.81 | $8.97 | 257,400 | — | — |
| 1992-08-11 | $7.75 | $8.90 | 398,600 | — | — |
| 1992-08-10 | $7.88 | $9.05 | 529,800 | — | — |
| 1992-08-07 | $8.00 | $9.19 | 686,200 | — | — |
| 1992-08-06 | $8.25 | $9.48 | 839,200 | — | — |
| 1992-08-05 | $7.94 | $9.12 | 210,600 | — | — |
| 1992-08-04 | $7.94 | $9.12 | 219,200 | — | — |
| 1992-08-03 | $8.06 | $9.26 | 938,800 | — | — |
| 1992-07-31 | $7.81 | $8.97 | 249,800 | — | — |
| 1992-07-30 | $7.75 | $8.90 | 374,800 | — | — |
| 1992-07-29 | $7.75 | $8.90 | 325,000 | — | — |
| 1992-07-28 | $7.56 | $8.69 | 373,200 | — | — |
| 1992-07-27 | $7.56 | $8.69 | 145,200 | — | — |
| 1992-07-24 | $7.50 | $8.61 | 225,000 | — | — |
| 1992-07-23 | $7.56 | $8.69 | 224,600 | — | — |
| 1992-07-22 | $7.69 | $8.83 | 603,800 | — | — |
| 1992-07-21 | $7.56 | $8.69 | 485,800 | — | — |
| 1992-07-20 | $7.63 | $8.76 | 281,400 | — | — |
| 1992-07-17 | $7.69 | $8.83 | 502,600 | — | — |
| 1992-07-16 | $7.75 | $8.90 | 362,600 | — | — |
| 1992-07-15 | $7.81 | $8.97 | 162,400 | — | — |
| 1992-07-14 | $7.88 | $9.05 | 184,800 | — | — |
| 1992-07-13 | $7.75 | $8.90 | 373,800 | — | — |
| 1992-07-10 | $7.63 | $8.76 | 473,600 | — | — |
| 1992-07-09 | $7.75 | $8.90 | 490,200 | — | — |
| 1992-07-08 | $7.50 | $8.61 | 677,400 | — | — |
| 1992-07-07 | $7.63 | $8.76 | 410,600 | — | — |
| 1992-07-06 | $7.75 | $8.90 | 292,200 | — | — |
| 1992-07-02 | $7.88 | $9.05 | 490,800 | — | — |
| 1992-07-01 | $7.94 | $9.12 | 426,200 | — | — |
| 1992-06-30 | $8.19 | $9.40 | 293,800 | — | — |
| 1992-06-29 | $7.81 | $8.97 | 317,200 | — | — |
| 1992-06-26 | $7.69 | $8.83 | 469,400 | — | — |
| 1992-06-25 | $7.88 | $9.05 | 491,800 | — | — |
| 1992-06-24 | $7.75 | $8.90 | 567,600 | — | — |
| 1992-06-23 | $7.50 | $8.61 | 489,200 | — | — |
| 1992-06-22 | $7.25 | $8.33 | 387,800 | — | — |
| 1992-06-19 | $7.31 | $8.40 | 459,600 | — | — |
| 1992-06-18 | $7.25 | $8.33 | 544,000 | — | — |
| 1992-06-17 | $7.63 | $8.76 | 459,400 | — | — |
| 1992-06-16 | $7.81 | $8.97 | 376,000 | — | — |
| 1992-06-15 | $7.75 | $8.90 | 272,400 | — | — |
| 1992-06-12 | $7.75 | $8.90 | 484,600 | — | — |
| 1992-06-11 | $8.00 | $9.19 | 165,000 | — | — |
| 1992-06-10 | $8.06 | $9.26 | 292,600 | — | — |
| 1992-06-09 | $8.06 | $9.26 | 342,600 | — | — |
| 1992-06-08 | $8.25 | $9.48 | 637,600 | — | — |
| 1992-06-05 | $7.81 | $8.97 | 596,200 | — | — |
| 1992-06-04 | $8.19 | $9.40 | 833,600 | — | — |
| 1992-06-03 | $8.44 | $9.69 | 449,000 | — | — |
| 1992-06-02 | $8.81 | $10.12 | 166,200 | — | — |
| 1992-06-01 | $8.69 | $9.98 | 289,400 | — | — |
| 1992-05-29 | $8.88 | $10.19 | 223,400 | — | — |
| 1992-05-28 | $8.81 | $10.12 | 439,200 | — | — |
| 1992-05-27 | $8.50 | $9.76 | 234,600 | — | — |
| 1992-05-26 | $8.88 | $10.19 | 92,400 | — | — |
| 1992-05-22 | $9.06 | $10.41 | 176,800 | — | — |
| 1992-05-21 | $8.88 | $10.19 | 220,600 | — | — |
| 1992-05-20 | $8.88 | $10.19 | 185,600 | — | — |
| 1992-05-19 | $9.25 | $10.62 | 163,000 | — | — |
| 1992-05-18 | $9.06 | $10.41 | 87,000 | — | — |
| 1992-05-15 | $9.19 | $10.48 | 40,800 | — | — |
| 1992-05-14 | $9.13 | $10.41 | 440,600 | — | — |
| 1992-05-13 | $9.19 | $10.48 | 362,200 | — | — |
| 1992-05-12 | $9.19 | $10.48 | 359,000 | — | — |
| 1992-05-11 | $9.38 | $10.69 | 825,800 | — | — |
| 1992-05-08 | $9.25 | $10.55 | 406,600 | — | — |
| 1992-05-07 | $9.31 | $10.62 | 320,800 | — | — |
| 1992-05-06 | $9.13 | $10.41 | 299,400 | — | — |
| 1992-05-05 | $9.13 | $10.41 | 350,600 | — | — |
| 1992-05-04 | $9.19 | $10.48 | 207,200 | — | — |
| 1992-05-01 | $9.31 | $10.62 | 128,400 | — | — |
| 1992-04-30 | $9.31 | $10.62 | 210,400 | — | — |
| 1992-04-29 | $9.31 | $10.62 | 382,600 | — | — |
| 1992-04-28 | $8.94 | $10.19 | 339,600 | — | — |
| 1992-04-27 | $9.06 | $10.34 | 252,600 | — | — |
| 1992-04-24 | $9.19 | $10.48 | 176,400 | — | — |
| 1992-04-23 | $9.38 | $10.69 | 304,200 | — | — |
| 1992-04-22 | $9.25 | $10.55 | 135,200 | — | — |
| 1992-04-21 | $9.25 | $10.55 | 124,600 | — | — |
| 1992-04-20 | $9.50 | $10.83 | 221,800 | — | — |
| 1992-04-16 | $9.50 | $10.83 | 662,400 | — | — |
| 1992-04-15 | $9.50 | $10.83 | 1,016,400 | — | — |
| 1992-04-14 | $9.13 | $10.41 | 339,800 | — | — |
| 1992-04-13 | $9.00 | $10.26 | 185,000 | — | — |
| 1992-04-10 | $9.00 | $10.26 | 333,400 | — | — |
| 1992-04-09 | $8.88 | $10.12 | 120,200 | — | — |
| 1992-04-08 | $8.94 | $10.19 | 218,800 | — | — |
| 1992-04-07 | $9.25 | $10.55 | 558,200 | — | — |
| 1992-04-06 | $8.88 | $10.12 | 470,400 | — | — |
| 1992-04-03 | $8.94 | $10.19 | 385,600 | — | — |
| 1992-04-02 | $8.81 | $10.05 | 307,200 | — | — |
| 1992-04-01 | $8.81 | $10.05 | 275,800 | — | — |
| 1992-03-31 | $8.75 | $9.98 | 134,800 | — | — |
| 1992-03-30 | $8.81 | $10.05 | 246,800 | — | — |
| 1992-03-27 | $8.88 | $10.12 | 385,000 | — | — |
| 1992-03-26 | $8.94 | $10.19 | 381,600 | — | — |
| 1992-03-25 | $9.00 | $10.26 | 373,200 | — | — |
| 1992-03-24 | $9.13 | $10.41 | 356,600 | — | — |
| 1992-03-23 | $9.38 | $10.69 | 464,800 | — | — |
| 1992-03-20 | $8.94 | $10.19 | 326,800 | — | — |
| 1992-03-19 | $8.94 | $10.19 | 497,800 | — | — |
| 1992-03-18 | $9.00 | $10.26 | 1,329,000 | — | — |
| 1992-03-17 | $8.63 | $9.84 | 304,800 | — | — |
| 1992-03-16 | $8.50 | $9.69 | 425,800 | — | — |
| 1992-03-13 | $8.38 | $9.55 | 356,600 | — | — |
| 1992-03-12 | $8.31 | $9.48 | 340,200 | — | — |
| 1992-03-11 | $8.31 | $9.48 | 479,800 | — | — |
| 1992-03-10 | $8.13 | $9.27 | 328,000 | — | — |
| 1992-03-09 | $8.31 | $9.48 | 171,600 | — | — |
| 1992-03-06 | $8.44 | $9.62 | 840,200 | — | — |
| 1992-03-05 | $8.44 | $9.62 | 339,400 | — | — |
| 1992-03-04 | $8.50 | $9.69 | 393,600 | — | — |
| 1992-03-03 | $8.56 | $9.77 | 234,600 | — | — |
| 1992-03-02 | $8.50 | $9.69 | 459,200 | — | — |
| 1992-02-28 | $8.50 | $9.69 | 804,600 | — | — |
| 1992-02-27 | $8.38 | $9.55 | 513,800 | — | — |
| 1992-02-26 | $8.19 | $9.34 | 336,200 | — | — |
| 1992-02-25 | $8.25 | $9.41 | 547,800 | — | — |
| 1992-02-24 | $8.44 | $9.62 | 305,400 | — | — |
| 1992-02-21 | $8.63 | $9.84 | 360,800 | — | — |
| 1992-02-20 | $8.63 | $9.84 | 820,200 | — | — |
| 1992-02-19 | $8.25 | $9.41 | 1,097,600 | — | — |
| 1992-02-18 | $8.13 | $9.27 | 609,400 | — | — |
| 1992-02-14 | $8.06 | $9.20 | 664,800 | — | — |
| 1992-02-13 | $8.06 | $9.12 | 601,000 | — | — |
| 1992-02-12 | $8.31 | $9.40 | 460,200 | — | — |
| 1992-02-11 | $7.94 | $8.98 | 346,600 | — | — |
| 1992-02-10 | $8.06 | $9.12 | 354,000 | — | — |
| 1992-02-07 | $8.13 | $9.19 | 278,000 | — | — |
| 1992-02-06 | $8.19 | $9.26 | 287,400 | — | — |
| 1992-02-05 | $7.88 | $8.91 | 428,800 | — | — |
| 1992-02-04 | $8.25 | $9.33 | 441,000 | — | — |
| 1992-02-03 | $7.94 | $8.98 | 765,200 | — | — |
| 1992-01-31 | $8.19 | $9.26 | 311,200 | — | — |
| 1992-01-30 | $8.13 | $9.19 | 380,600 | — | — |
| 1992-01-29 | $8.13 | $9.19 | 782,200 | — | — |
| 1992-01-28 | $8.00 | $9.05 | 603,000 | — | — |
| 1992-01-27 | $8.25 | $9.33 | 145,800 | — | — |
| 1992-01-24 | $8.50 | $9.62 | 278,000 | — | — |
| 1992-01-23 | $8.44 | $9.55 | 108,200 | — | — |
| 1992-01-22 | $8.44 | $9.55 | 698,200 | — | — |
| 1992-01-21 | $8.56 | $9.69 | 531,600 | — | — |
| 1992-01-20 | $8.63 | $9.76 | 188,000 | — | — |
| 1992-01-17 | $8.44 | $9.55 | 151,600 | — | — |
| 1992-01-16 | $8.56 | $9.69 | 209,800 | — | — |
| 1992-01-15 | $8.81 | $9.97 | 949,200 | — | — |
| 1992-01-14 | $8.38 | $9.47 | 327,800 | — | — |
| 1992-01-13 | $8.25 | $9.33 | 785,000 | — | — |
| 1992-01-10 | $8.13 | $9.19 | 722,600 | — | — |
| 1992-01-09 | $8.19 | $9.26 | 453,400 | — | — |
| 1992-01-08 | $8.06 | $9.12 | 561,000 | — | — |
| 1992-01-07 | $7.81 | $8.84 | 522,200 | — | — |
| 1992-01-06 | $7.69 | $8.70 | 428,800 | — | — |
| 1992-01-03 | $7.56 | $8.56 | 239,000 | — | — |
| 1992-01-02 | $7.75 | $8.77 | 432,000 | — | — |