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
- 1972-06-01 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 | $8.85 | $21.56 | 922,900 | — | — |
| 1992-12-30 | $8.61 | $20.97 | 567,016 | — | — |
| 1992-12-29 | $8.61 | $20.97 | 493,258 | — | — |
| 1992-12-28 | $8.64 | $21.03 | 701,625 | — | — |
| 1992-12-24 | $8.65 | $21.06 | 116,169 | — | — |
| 1992-12-23 | $8.65 | $21.06 | 1,630,978 | — | — |
| 1992-12-22 | $8.68 | $21.13 | 1,748,992 | — | — |
| 1992-12-21 | $8.58 | $20.90 | 753,256 | — | — |
| 1992-12-18 | $8.50 | $20.70 | 1,001,268 | — | — |
| 1992-12-17 | $8.39 | $20.44 | 641,696 | — | — |
| 1992-12-16 | $8.32 | $20.27 | 1,127,579 | — | — |
| 1992-12-15 | $8.23 | $20.04 | 633,399 | — | — |
| 1992-12-14 | $8.13 | $19.81 | 616,803 | — | — |
| 1992-12-11 | $8.30 | $20.21 | 453,613 | — | — |
| 1992-12-10 | $8.32 | $20.27 | 817,794 | — | — |
| 1992-12-09 | $8.27 | $20.14 | 607,583 | — | — |
| 1992-12-08 | $8.20 | $19.97 | 754,178 | — | — |
| 1992-12-07 | $8.07 | $19.64 | 753,256 | — | — |
| 1992-12-04 | $8.11 | $19.74 | 482,194 | — | — |
| 1992-12-03 | $8.00 | $19.48 | 568,860 | — | — |
| 1992-12-02 | $8.00 | $19.48 | 761,554 | — | — |
| 1992-12-01 | $8.03 | $19.55 | 830,702 | — | — |
| 1992-11-30 | $8.09 | $19.71 | 462,833 | — | — |
| 1992-11-27 | $8.03 | $19.55 | 482,194 | — | — |
| 1992-11-25 | $7.92 | $19.28 | 919,212 | — | — |
| 1992-11-24 | $7.82 | $19.05 | 1,549,844 | — | — |
| 1992-11-23 | $7.62 | $18.55 | 728,362 | — | — |
| 1992-11-20 | $7.66 | $18.65 | 1,699,205 | — | — |
| 1992-11-19 | $7.61 | $18.52 | 1,060,274 | — | — |
| 1992-11-18 | $7.66 | $18.65 | 920,134 | — | — |
| 1992-11-17 | $7.65 | $18.62 | 496,946 | — | — |
| 1992-11-16 | $7.65 | $18.62 | 955,169 | — | — |
| 1992-11-13 | $7.67 | $18.69 | 1,781,261 | — | — |
| 1992-11-12 | $7.70 | $18.75 | 779,993 | — | — |
| 1992-11-11 | $7.71 | $18.79 | 1,275,095 | — | — |
| 1992-11-10 | $7.92 | $19.28 | 508,010 | — | — |
| 1992-11-09 | $7.94 | $19.35 | 1,221,620 | — | — |
| 1992-11-06 | $7.92 | $19.28 | 605,739 | — | — |
| 1992-11-05 | $7.93 | $19.31 | 1,009,566 | — | — |
| 1992-11-04 | $7.94 | $19.35 | 540,279 | — | — |
| 1992-11-03 | $7.94 | $19.35 | 393,684 | — | — |
| 1992-11-02 | $7.90 | $19.10 | 865,737 | — | — |
| 1992-10-30 | $7.84 | $18.94 | 864,815 | — | — |
| 1992-10-29 | $7.88 | $19.04 | 2,145,442 | — | — |
| 1992-10-28 | $7.86 | $19.00 | 1,969,344 | — | — |
| 1992-10-27 | $8.07 | $19.50 | 424,110 | — | — |
| 1992-10-26 | $8.22 | $19.86 | 755,100 | — | — |
| 1992-10-23 | $8.32 | $20.12 | 1,926,011 | — | — |
| 1992-10-22 | $8.49 | $20.51 | 1,008,644 | — | — |
| 1992-10-21 | $8.32 | $20.12 | 977,296 | — | — |
| 1992-10-20 | $8.16 | $19.73 | 603,895 | — | — |
| 1992-10-19 | $8.11 | $19.59 | 746,802 | — | — |
| 1992-10-16 | $8.00 | $19.33 | 848,219 | — | — |
| 1992-10-15 | $7.89 | $19.07 | 2,846,145 | — | — |
| 1992-10-14 | $8.13 | $19.66 | 498,790 | — | — |
| 1992-10-13 | $8.16 | $19.73 | 1,557,220 | — | — |
| 1992-10-12 | $8.18 | $19.76 | 94,042 | — | — |
| 1992-10-09 | $8.13 | $19.66 | 599,285 | — | — |
| 1992-10-08 | $8.26 | $19.95 | 682,263 | — | — |
| 1992-10-07 | $8.22 | $19.86 | 560,562 | — | — |
| 1992-10-06 | $8.41 | $20.32 | 827,936 | — | — |
| 1992-10-05 | $8.43 | $20.38 | 1,625,447 | — | — |
| 1992-10-02 | $8.51 | $20.58 | 945,949 | — | — |
| 1992-10-01 | $8.61 | $20.81 | 846,375 | — | — |
| 1992-09-30 | $8.43 | $20.38 | 590,066 | — | — |
| 1992-09-29 | $8.37 | $20.22 | 244,324 | — | — |
| 1992-09-28 | $8.37 | $20.22 | 283,969 | — | — |
| 1992-09-25 | $8.37 | $20.22 | 709,001 | — | — |
| 1992-09-24 | $8.38 | $20.25 | 439,783 | — | — |
| 1992-09-23 | $8.41 | $20.32 | 565,172 | — | — |
| 1992-09-22 | $8.43 | $20.38 | 761,554 | — | — |
| 1992-09-21 | $8.53 | $20.61 | 344,820 | — | — |
| 1992-09-18 | $8.55 | $20.68 | 1,430,909 | — | — |
| 1992-09-17 | $8.60 | $20.77 | 891,552 | — | — |
| 1992-09-16 | $8.64 | $20.87 | 389,075 | — | — |
| 1992-09-15 | $8.60 | $20.77 | 615,881 | — | — |
| 1992-09-14 | $8.66 | $20.94 | 451,769 | — | — |
| 1992-09-11 | $8.45 | $20.41 | 295,033 | — | — |
| 1992-09-10 | $8.50 | $20.54 | 750,490 | — | — |
| 1992-09-09 | $8.41 | $20.32 | 1,087,012 | — | — |
| 1992-09-08 | $8.42 | $20.35 | 1,141,408 | — | — |
| 1992-09-04 | $8.30 | $20.05 | 874,035 | — | — |
| 1992-09-03 | $8.26 | $19.95 | 538,435 | — | — |
| 1992-09-02 | $8.16 | $19.73 | 1,837,501 | — | — |
| 1992-09-01 | $7.94 | $19.20 | 1,937,075 | — | — |
| 1992-08-31 | $7.92 | $19.14 | 1,134,032 | — | — |
| 1992-08-28 | $8.05 | $19.46 | 1,617,149 | — | — |
| 1992-08-27 | $8.08 | $19.53 | 230,494 | — | — |
| 1992-08-26 | $8.16 | $19.73 | 591,910 | — | — |
| 1992-08-25 | $8.24 | $19.92 | 812,262 | — | — |
| 1992-08-24 | $8.18 | $19.76 | 555,953 | — | — |
| 1992-08-21 | $8.35 | $20.18 | 1,098,997 | — | — |
| 1992-08-20 | $8.50 | $20.54 | 535,669 | — | — |
| 1992-08-19 | $8.43 | $20.38 | 168,722 | — | — |
| 1992-08-18 | $8.46 | $20.45 | 569,782 | — | — |
| 1992-08-17 | $8.55 | $20.68 | 351,273 | — | — |
| 1992-08-14 | $8.46 | $20.45 | 625,101 | — | — |
| 1992-08-13 | $8.45 | $20.41 | 428,720 | — | — |
| 1992-08-12 | $8.45 | $20.41 | 744,036 | — | — |
| 1992-08-11 | $8.35 | $20.18 | 493,258 | — | — |
| 1992-08-10 | $8.39 | $20.28 | 326,380 | — | — |
| 1992-08-07 | $8.45 | $20.41 | 1,070,416 | — | — |
| 1992-08-06 | $8.55 | $20.68 | 898,928 | — | — |
| 1992-08-05 | $8.58 | $20.74 | 1,602,397 | — | — |
| 1992-08-04 | $8.45 | $20.41 | 382,621 | — | — |
| 1992-08-03 | $8.62 | $20.84 | 701,625 | — | — |
| 1992-07-31 | $8.72 | $21.07 | 2,118,705 | — | — |
| 1992-07-30 | $8.54 | $20.64 | 454,535 | — | — |
| 1992-07-29 | $8.50 | $20.54 | 562,406 | — | — |
| 1992-07-28 | $8.35 | $20.18 | 735,738 | — | — |
| 1992-07-27 | $8.11 | $19.45 | 84,822 | — | — |
| 1992-07-24 | $8.13 | $19.52 | 106,949 | — | — |
| 1992-07-23 | $8.08 | $19.39 | 568,860 | — | — |
| 1992-07-22 | $8.15 | $19.55 | 754,178 | — | — |
| 1992-07-21 | $8.22 | $19.71 | 240,636 | — | — |
| 1992-07-20 | $8.22 | $19.71 | 736,660 | — | — |
| 1992-07-17 | $8.07 | $19.35 | 181,630 | — | — |
| 1992-07-16 | $8.07 | $19.35 | 614,037 | — | — |
| 1992-07-15 | $8.04 | $19.29 | 318,082 | — | — |
| 1992-07-14 | $8.19 | $19.65 | 153,048 | — | — |
| 1992-07-13 | $8.16 | $19.58 | 797,511 | — | — |
| 1992-07-10 | $8.08 | $19.39 | 662,902 | — | — |
| 1992-07-09 | $8.20 | $19.68 | 394,606 | — | — |
| 1992-07-08 | $7.96 | $19.09 | 561,484 | — | — |
| 1992-07-07 | $7.97 | $19.13 | 1,847,643 | — | — |
| 1992-07-06 | $8.08 | $19.39 | 725,596 | — | — |
| 1992-07-02 | $8.27 | $19.84 | 1,458,569 | — | — |
| 1992-07-01 | $8.62 | $20.69 | 809,496 | — | — |
| 1992-06-30 | $8.66 | $20.78 | 1,159,848 | — | — |
| 1992-06-29 | $8.64 | $20.72 | 528,293 | — | — |
| 1992-06-26 | $8.49 | $20.36 | 344,820 | — | — |
| 1992-06-25 | $8.45 | $20.26 | 758,788 | — | — |
| 1992-06-24 | $8.62 | $20.69 | 601,129 | — | — |
| 1992-06-23 | $8.60 | $20.62 | 543,967 | — | — |
| 1992-06-22 | $8.38 | $20.10 | 365,103 | — | — |
| 1992-06-19 | $8.31 | $19.94 | 631,555 | — | — |
| 1992-06-18 | $8.38 | $20.10 | 460,989 | — | — |
| 1992-06-17 | $8.53 | $20.46 | 1,602,397 | — | — |
| 1992-06-16 | $8.73 | $20.95 | 921,056 | — | — |
| 1992-06-15 | $8.83 | $21.17 | 557,796 | — | — |
| 1992-06-12 | $8.85 | $21.24 | 472,053 | — | — |
| 1992-06-11 | $8.83 | $21.17 | 594,676 | — | — |
| 1992-06-10 | $8.92 | $21.40 | 614,037 | — | — |
| 1992-06-09 | $8.96 | $21.50 | 275,671 | — | — |
| 1992-06-08 | $8.99 | $21.56 | 629,711 | — | — |
| 1992-06-05 | $8.95 | $21.47 | 1,185,663 | — | — |
| 1992-06-04 | $8.95 | $21.47 | 661,058 | — | — |
| 1992-06-03 | $8.98 | $21.53 | 621,413 | — | — |
| 1992-06-02 | $8.91 | $21.37 | 1,366,371 | — | — |
| 1992-06-01 | $8.79 | $21.08 | 474,818 | — | — |
| 1992-05-29 | $8.84 | $21.21 | 448,081 | — | — |
| 1992-05-28 | $8.83 | $21.17 | 926,588 | — | — |
| 1992-05-27 | $8.73 | $20.95 | 412,124 | — | — |
| 1992-05-26 | $8.69 | $20.85 | 2,160,194 | — | — |
| 1992-05-22 | $8.74 | $20.98 | 607,583 | — | — |
| 1992-05-21 | $8.70 | $20.88 | 827,936 | — | — |
| 1992-05-20 | $8.72 | $20.91 | 1,224,386 | — | — |
| 1992-05-19 | $8.68 | $20.82 | 493,258 | — | — |
| 1992-05-18 | $8.50 | $20.39 | 533,825 | — | — |
| 1992-05-15 | $8.60 | $20.62 | 314,394 | — | — |
| 1992-05-14 | $8.65 | $20.75 | 882,333 | — | — |
| 1992-05-13 | $8.70 | $20.88 | 548,577 | — | — |
| 1992-05-12 | $8.69 | $20.85 | 936,729 | — | — |
| 1992-05-11 | $8.65 | $20.75 | 1,252,046 | — | — |
| 1992-05-08 | $8.49 | $20.36 | 205,601 | — | — |
| 1992-05-07 | $8.45 | $20.26 | 463,755 | — | — |
| 1992-05-06 | $8.55 | $20.52 | 263,686 | — | — |
| 1992-05-05 | $8.46 | $20.30 | 920,134 | — | — |
| 1992-05-04 | $8.37 | $20.07 | 1,421,690 | — | — |
| 1992-05-01 | $8.42 | $20.20 | 695,171 | — | — |
| 1992-04-30 | $8.39 | $20.13 | 848,219 | — | — |
| 1992-04-29 | $8.32 | $19.97 | 993,892 | — | — |
| 1992-04-28 | $8.24 | $19.78 | 673,044 | — | — |
| 1992-04-27 | $8.35 | $19.89 | 1,211,479 | — | — |
| 1992-04-24 | $8.47 | $20.18 | 454,535 | — | — |
| 1992-04-23 | $8.70 | $20.73 | 1,191,195 | — | — |
| 1992-04-22 | $8.76 | $20.86 | 684,107 | — | — |
| 1992-04-21 | $8.69 | $20.70 | 1,267,719 | — | — |
| 1992-04-20 | $8.72 | $20.76 | 2,195,229 | — | — |
| 1992-04-16 | $8.62 | $20.54 | 2,471,822 | — | — |
| 1992-04-15 | $8.81 | $20.99 | 1,829,204 | — | — |
| 1992-04-14 | $8.39 | $19.99 | 1,097,153 | — | — |
| 1992-04-13 | $8.19 | $19.51 | 342,976 | — | — |
| 1992-04-10 | $8.35 | $19.89 | 1,041,835 | — | — |
| 1992-04-09 | $8.15 | $19.41 | 1,748,070 | — | — |
| 1992-04-08 | $7.96 | $18.96 | 800,277 | — | — |
| 1992-04-07 | $8.00 | $19.05 | 1,256,656 | — | — |
| 1992-04-06 | $7.94 | $18.92 | 640,774 | — | — |
| 1992-04-03 | $7.71 | $18.37 | 271,983 | — | — |
| 1992-04-02 | $7.86 | $18.73 | 740,348 | — | — |
| 1992-04-01 | $8.08 | $19.25 | 190,849 | — | — |
| 1992-03-31 | $8.11 | $19.31 | 346,664 | — | — |
| 1992-03-30 | $8.08 | $19.25 | 381,699 | — | — |
| 1992-03-27 | $8.20 | $19.54 | 571,626 | — | — |
| 1992-03-26 | $8.22 | $19.57 | 378,011 | — | — |
| 1992-03-25 | $8.11 | $19.31 | 1,900,196 | — | — |
| 1992-03-24 | $8.50 | $20.25 | 708,079 | — | — |
| 1992-03-23 | $8.43 | $20.09 | 963,467 | — | — |
| 1992-03-20 | $8.46 | $20.15 | 966,233 | — | — |
| 1992-03-19 | $8.19 | $19.51 | 199,147 | — | — |
| 1992-03-18 | $8.13 | $19.38 | 977,296 | — | — |
| 1992-03-17 | $8.13 | $19.38 | 1,173,678 | — | — |
| 1992-03-16 | $7.85 | $18.70 | 626,023 | — | — |
| 1992-03-13 | $7.67 | $18.28 | 1,158,004 | — | — |
| 1992-03-12 | $7.48 | $17.83 | 1,073,182 | — | — |
| 1992-03-11 | $7.44 | $17.73 | 252,622 | — | — |
| 1992-03-10 | $7.63 | $18.18 | 588,222 | — | — |
| 1992-03-09 | $7.69 | $18.31 | 383,543 | — | — |
| 1992-03-06 | $7.74 | $18.44 | 723,752 | — | — |
| 1992-03-05 | $7.76 | $18.47 | 744,958 | — | — |
| 1992-03-04 | $7.69 | $18.31 | 247,090 | — | — |
| 1992-03-03 | $7.80 | $18.57 | 519,995 | — | — |
| 1992-03-02 | $7.81 | $18.60 | 273,827 | — | — |
| 1992-02-28 | $7.84 | $18.67 | 412,124 | — | — |
| 1992-02-27 | $7.84 | $18.67 | 1,287,081 | — | — |
| 1992-02-26 | $7.99 | $19.02 | 660,136 | — | — |
| 1992-02-25 | $7.84 | $18.67 | 816,872 | — | — |
| 1992-02-24 | $7.85 | $18.70 | 652,760 | — | — |
| 1992-02-21 | $7.77 | $18.50 | 1,314,740 | — | — |
| 1992-02-20 | $7.71 | $18.37 | 713,611 | — | — |
| 1992-02-19 | $7.62 | $18.15 | 694,249 | — | — |
| 1992-02-18 | $7.55 | $17.99 | 1,169,990 | — | — |
| 1992-02-14 | $7.57 | $18.02 | 292,267 | — | — |
| 1992-02-13 | $7.43 | $17.70 | 631,555 | — | — |
| 1992-02-12 | $7.46 | $17.76 | 729,284 | — | — |
| 1992-02-11 | $7.48 | $17.83 | 432,408 | — | — |
| 1992-02-10 | $7.52 | $17.92 | 164,112 | — | — |
| 1992-02-07 | $7.42 | $17.66 | 579,924 | — | — |
| 1992-02-06 | $7.40 | $17.63 | 476,662 | — | — |
| 1992-02-05 | $7.35 | $17.50 | 812,262 | — | — |
| 1992-02-04 | $7.36 | $17.54 | 294,111 | — | — |
| 1992-02-03 | $7.38 | $17.57 | 1,252,968 | — | — |
| 1992-01-31 | $7.28 | $17.34 | 267,374 | — | — |
| 1992-01-30 | $7.42 | $17.66 | 379,855 | — | — |
| 1992-01-29 | $7.46 | $17.76 | 372,479 | — | — |
| 1992-01-28 | $7.36 | $17.54 | 302,409 | — | — |
| 1992-01-27 | $7.31 | $17.26 | 169,644 | — | — |
| 1992-01-24 | $7.27 | $17.17 | 496,024 | — | — |
| 1992-01-23 | $7.23 | $17.07 | 451,769 | — | — |
| 1992-01-22 | $7.35 | $17.36 | 861,127 | — | — |
| 1992-01-21 | $7.42 | $17.52 | 608,505 | — | — |
| 1992-01-20 | $7.39 | $17.46 | 142,907 | — | — |
| 1992-01-17 | $7.43 | $17.55 | 950,559 | — | — |
| 1992-01-16 | $7.59 | $17.94 | 1,651,262 | — | — |
| 1992-01-15 | $7.14 | $16.88 | 399,216 | — | — |
| 1992-01-14 | $7.12 | $16.82 | 924,744 | — | — |
| 1992-01-13 | $7.05 | $16.66 | 380,777 | — | — |
| 1992-01-10 | $7.05 | $16.66 | 650,916 | — | — |
| 1992-01-09 | $7.16 | $16.91 | 1,242,826 | — | — |
| 1992-01-08 | $7.01 | $16.56 | 1,288,003 | — | — |
| 1992-01-07 | $6.72 | $15.89 | 684,107 | — | — |
| 1992-01-06 | $6.74 | $15.92 | 758,788 | — | — |
| 1992-01-03 | $6.81 | $16.08 | 1,114,671 | — | — |
| 1992-01-02 | $6.94 | $16.40 | 731,128 | — | — |