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
- 1987-01-13 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 | $11.67 | $13.49 | 8,505 | — | — |
| 1992-12-30 | $11.11 | $12.84 | 27,675 | — | — |
| 1992-12-29 | $11.48 | $13.27 | 44,145 | — | — |
| 1992-12-28 | $11.48 | $13.27 | 22,140 | — | — |
| 1992-12-24 | $11.48 | $13.27 | 48,465 | — | — |
| 1992-12-23 | $11.30 | $13.06 | 73,575 | — | — |
| 1992-12-22 | $11.11 | $12.84 | 16,605 | — | — |
| 1992-12-21 | $11.11 | $12.84 | 15,930 | — | — |
| 1992-12-18 | $10.93 | $12.63 | 36,720 | — | — |
| 1992-12-17 | $10.56 | $12.20 | 35,505 | — | — |
| 1992-12-16 | $10.74 | $12.42 | 2,025 | — | — |
| 1992-12-15 | $10.37 | $11.99 | 13,095 | — | — |
| 1992-12-14 | $10.56 | $12.20 | 15,390 | — | — |
| 1992-12-11 | $10.56 | $12.20 | 1,350 | — | — |
| 1992-12-10 | $10.19 | $11.77 | 34,695 | — | — |
| 1992-12-09 | $10.56 | $12.20 | 19,845 | — | — |
| 1992-12-08 | $10.19 | $11.77 | 25,380 | — | — |
| 1992-12-07 | $10.19 | $11.77 | 270 | — | — |
| 1992-12-04 | $11.11 | $11.56 | 6,075 | — | — |
| 1992-12-03 | $11.11 | $11.56 | 7,155 | — | — |
| 1992-12-02 | $11.11 | $11.56 | 21,870 | — | — |
| 1992-12-01 | $10.74 | $11.17 | 7,695 | — | — |
| 1992-11-30 | $10.56 | $10.98 | 270 | — | — |
| 1992-11-27 | $10.37 | $10.79 | 0 | — | — |
| 1992-11-25 | $10.37 | $10.79 | 945 | — | — |
| 1992-11-24 | $10.19 | $10.60 | 2,970 | — | — |
| 1992-11-23 | $10.28 | $10.69 | 26,595 | — | — |
| 1992-11-20 | $10.37 | $10.79 | 76,815 | — | — |
| 1992-11-19 | $10.00 | $10.40 | 1,890 | — | — |
| 1992-11-18 | $10.56 | $10.98 | 8,775 | — | — |
| 1992-11-17 | $10.28 | $10.69 | 11,610 | — | — |
| 1992-11-16 | $10.56 | $10.98 | 39,420 | — | — |
| 1992-11-13 | $10.37 | $10.79 | 3,915 | — | — |
| 1992-11-12 | $10.37 | $10.79 | 10,665 | — | — |
| 1992-11-11 | $10.93 | $11.37 | 14,310 | — | — |
| 1992-11-10 | $11.11 | $11.56 | 18,495 | — | — |
| 1992-11-09 | $11.11 | $11.56 | 22,140 | — | — |
| 1992-11-06 | $11.11 | $11.56 | 36,045 | — | — |
| 1992-11-05 | $10.74 | $11.17 | 36,855 | — | — |
| 1992-11-04 | $10.74 | $11.17 | 4,050 | — | — |
| 1992-11-03 | $10.37 | $10.79 | 12,285 | — | — |
| 1992-11-02 | $10.74 | $11.17 | 37,530 | — | — |
| 1992-10-30 | $11.11 | $11.56 | 540 | — | — |
| 1992-10-29 | $10.83 | $11.27 | 37,935 | — | — |
| 1992-10-28 | $11.20 | $11.66 | 53,325 | — | — |
| 1992-10-27 | $10.93 | $11.37 | 21,195 | — | — |
| 1992-10-26 | $10.56 | $10.98 | 36,315 | — | — |
| 1992-10-23 | $11.11 | $11.56 | 24,570 | — | — |
| 1992-10-22 | $11.11 | $11.56 | 144,315 | — | — |
| 1992-10-21 | $10.93 | $11.37 | 60,615 | — | — |
| 1992-10-20 | $10.65 | $11.08 | 76,680 | — | — |
| 1992-10-19 | $10.19 | $10.60 | 68,445 | — | — |
| 1992-10-16 | $9.81 | $10.21 | 51,165 | — | — |
| 1992-10-15 | $9.81 | $10.21 | 25,515 | — | — |
| 1992-10-14 | $9.81 | $10.21 | 22,005 | — | — |
| 1992-10-13 | $9.81 | $10.21 | 34,020 | — | — |
| 1992-10-12 | $9.63 | $10.02 | 46,710 | — | — |
| 1992-10-09 | $9.63 | $10.02 | 27,810 | — | — |
| 1992-10-08 | $9.63 | $10.02 | 115,425 | — | — |
| 1992-10-07 | $9.44 | $9.83 | 12,285 | — | — |
| 1992-10-06 | $9.17 | $9.54 | 32,940 | — | — |
| 1992-10-05 | $9.35 | $9.73 | 45,900 | — | — |
| 1992-10-02 | $9.44 | $9.83 | 30,780 | — | — |
| 1992-10-01 | $9.44 | $9.83 | 247,725 | — | — |
| 1992-09-30 | $8.89 | $9.25 | 16,875 | — | — |
| 1992-09-29 | $8.33 | $8.67 | 0 | — | — |
| 1992-09-28 | $8.33 | $8.67 | 44,820 | — | — |
| 1992-09-25 | $8.52 | $8.86 | 675 | — | — |
| 1992-09-24 | $8.70 | $9.05 | 5,130 | — | — |
| 1992-09-23 | $8.89 | $9.25 | 135 | — | — |
| 1992-09-22 | $8.89 | $9.25 | 675 | — | — |
| 1992-09-21 | $8.70 | $9.05 | 22,545 | — | — |
| 1992-09-18 | $8.52 | $8.86 | 23,625 | — | — |
| 1992-09-17 | $8.52 | $8.86 | 8,775 | — | — |
| 1992-09-16 | $8.52 | $8.86 | 12,420 | — | — |
| 1992-09-15 | $8.15 | $8.48 | 17,145 | — | — |
| 1992-09-14 | $8.24 | $8.57 | 39,285 | — | — |
| 1992-09-11 | $8.52 | $8.86 | 17,010 | — | — |
| 1992-09-10 | $8.15 | $8.48 | 49,950 | — | — |
| 1992-09-09 | $8.43 | $8.77 | 4,455 | — | — |
| 1992-09-08 | $8.52 | $8.86 | 405 | — | — |
| 1992-09-04 | $8.15 | $8.48 | 5,400 | — | — |
| 1992-09-03 | $8.70 | $9.05 | 5,805 | — | — |
| 1992-09-02 | $8.52 | $8.86 | 2,970 | — | — |
| 1992-09-01 | $8.89 | $9.25 | 6,210 | — | — |
| 1992-08-31 | $8.89 | $9.25 | 8,100 | — | — |
| 1992-08-28 | $8.52 | $8.86 | 5,400 | — | — |
| 1992-08-27 | $8.80 | $9.15 | 13,500 | — | — |
| 1992-08-26 | $8.33 | $8.67 | 7,020 | — | — |
| 1992-08-25 | $8.33 | $8.67 | 2,025 | — | — |
| 1992-08-24 | $8.52 | $8.86 | 0 | — | — |
| 1992-08-21 | $8.52 | $8.86 | 10,800 | — | — |
| 1992-08-20 | $8.89 | $9.25 | 3,915 | — | — |
| 1992-08-19 | $8.33 | $8.67 | 270 | — | — |
| 1992-08-18 | $8.70 | $9.05 | 24,840 | — | — |
| 1992-08-17 | $8.89 | $9.25 | 3,105 | — | — |
| 1992-08-14 | $9.26 | $9.63 | 41,445 | — | — |
| 1992-08-13 | $8.89 | $9.25 | 19,575 | — | — |
| 1992-08-12 | $9.07 | $9.44 | 51,705 | — | — |
| 1992-08-11 | $8.70 | $9.05 | 54,675 | — | — |
| 1992-08-10 | $8.24 | $8.57 | 22,950 | — | — |
| 1992-08-07 | $8.33 | $8.67 | 25,920 | — | — |
| 1992-08-06 | $7.96 | $8.28 | 1,890 | — | — |
| 1992-08-05 | $8.15 | $8.48 | 0 | — | — |
| 1992-08-04 | $8.15 | $8.48 | 3,105 | — | — |
| 1992-08-03 | $8.52 | $8.86 | 6,750 | — | — |
| 1992-07-31 | $8.33 | $8.67 | 2,160 | — | — |
| 1992-07-30 | $8.24 | $8.57 | 28,485 | — | — |
| 1992-07-29 | $8.70 | $9.05 | 56,295 | — | — |
| 1992-07-28 | $8.24 | $8.57 | 59,130 | — | — |
| 1992-07-27 | $8.33 | $8.67 | 6,885 | — | — |
| 1992-07-24 | $8.15 | $8.48 | 7,425 | — | — |
| 1992-07-23 | $8.33 | $8.67 | 7,290 | — | — |
| 1992-07-22 | $7.87 | $8.19 | 63,450 | — | — |
| 1992-07-21 | $8.33 | $8.67 | 26,325 | — | — |
| 1992-07-20 | $7.78 | $8.09 | 2,025 | — | — |
| 1992-07-17 | $7.96 | $8.28 | 14,175 | — | — |
| 1992-07-16 | $8.33 | $8.67 | 8,910 | — | — |
| 1992-07-15 | $8.15 | $8.48 | 13,635 | — | — |
| 1992-07-14 | $7.96 | $8.28 | 12,555 | — | — |
| 1992-07-13 | $8.15 | $8.48 | 32,535 | — | — |
| 1992-07-10 | $8.15 | $8.48 | 34,425 | — | — |
| 1992-07-09 | $8.33 | $8.67 | 24,030 | — | — |
| 1992-07-08 | $7.96 | $8.28 | 95,715 | — | — |
| 1992-07-07 | $8.33 | $8.67 | 42,525 | — | — |
| 1992-07-06 | $7.59 | $7.90 | 8,370 | — | — |
| 1992-07-02 | $7.22 | $7.51 | 6,480 | — | — |
| 1992-07-01 | $7.22 | $7.51 | 2,700 | — | — |
| 1992-06-30 | $7.22 | $7.51 | 6,750 | — | — |
| 1992-06-29 | $6.85 | $7.13 | 5,670 | — | — |
| 1992-06-26 | $6.85 | $7.13 | 0 | — | — |
| 1992-06-25 | $6.85 | $7.13 | 149,850 | — | — |
| 1992-06-24 | $7.04 | $7.32 | 5,400 | — | — |
| 1992-06-23 | $7.04 | $7.32 | 39,015 | — | — |
| 1992-06-22 | $6.67 | $6.94 | 0 | — | — |
| 1992-06-19 | $6.67 | $6.94 | 0 | — | — |
| 1992-06-18 | $6.67 | $6.94 | 1,080 | — | — |
| 1992-06-17 | $6.85 | $7.13 | 9,315 | — | — |
| 1992-06-16 | $7.04 | $7.32 | 22,410 | — | — |
| 1992-06-15 | $6.67 | $6.94 | 540 | — | — |
| 1992-06-12 | $6.85 | $7.13 | 0 | — | — |
| 1992-06-11 | $6.85 | $7.13 | 0 | — | — |
| 1992-06-10 | $6.85 | $7.13 | 3,375 | — | — |
| 1992-06-09 | $6.94 | $7.22 | 30,375 | — | — |
| 1992-06-08 | $6.94 | $7.22 | 0 | — | — |
| 1992-06-05 | $6.94 | $7.22 | 1,350 | — | — |
| 1992-06-04 | $7.22 | $7.51 | 2,970 | — | — |
| 1992-06-03 | $6.67 | $6.94 | 8,100 | — | — |
| 1992-06-02 | $6.85 | $7.13 | 12,420 | — | — |
| 1992-06-01 | $7.22 | $7.51 | 1,485 | — | — |
| 1992-05-29 | $6.94 | $7.22 | 14,850 | — | — |
| 1992-05-28 | $6.94 | $7.22 | 18,900 | — | — |
| 1992-05-27 | $6.67 | $6.94 | 2,700 | — | — |
| 1992-05-26 | $6.76 | $7.03 | 0 | — | — |
| 1992-05-22 | $6.76 | $7.03 | 145,800 | — | — |
| 1992-05-21 | $7.04 | $7.32 | 64,935 | — | — |
| 1992-05-20 | $7.22 | $7.51 | 0 | — | — |
| 1992-05-19 | $7.22 | $7.51 | 25,110 | — | — |
| 1992-05-18 | $6.76 | $7.03 | 24,300 | — | — |
| 1992-05-15 | $6.67 | $6.94 | 0 | — | — |
| 1992-05-14 | $6.67 | $6.94 | 810 | — | — |
| 1992-05-13 | $6.67 | $6.94 | 135 | — | — |
| 1992-05-12 | $7.04 | $7.32 | 3,105 | — | — |
| 1992-05-11 | $6.67 | $6.94 | 0 | — | — |
| 1992-05-08 | $6.67 | $6.94 | 0 | — | — |
| 1992-05-07 | $6.67 | $6.94 | 1,620 | — | — |
| 1992-05-06 | $6.85 | $7.13 | 1,350 | — | — |
| 1992-05-05 | $7.04 | $7.32 | 22,410 | — | — |
| 1992-05-04 | $7.04 | $7.32 | 0 | — | — |
| 1992-05-01 | $7.04 | $7.32 | 6,750 | — | — |
| 1992-04-30 | $6.85 | $7.13 | 6,210 | — | — |
| 1992-04-29 | $6.85 | $7.13 | 2,565 | — | — |
| 1992-04-28 | $6.85 | $7.13 | 0 | — | — |
| 1992-04-27 | $6.85 | $7.13 | 270 | — | — |
| 1992-04-24 | $7.04 | $7.32 | 135 | — | — |
| 1992-04-23 | $6.85 | $7.13 | 25,920 | — | — |
| 1992-04-22 | $7.04 | $7.32 | 7,695 | — | — |
| 1992-04-21 | $7.41 | $7.71 | 2,700 | — | — |
| 1992-04-20 | $7.41 | $7.71 | 4,860 | — | — |
| 1992-04-16 | $7.04 | $7.32 | 0 | — | — |
| 1992-04-15 | $7.04 | $7.32 | 3,510 | — | — |
| 1992-04-14 | $7.41 | $7.71 | 4,725 | — | — |
| 1992-04-13 | $7.31 | $7.61 | 0 | — | — |
| 1992-04-10 | $7.31 | $7.61 | 0 | — | — |
| 1992-04-09 | $7.31 | $7.61 | 24,165 | — | — |
| 1992-04-08 | $7.41 | $7.71 | 13,500 | — | — |
| 1992-04-07 | $7.31 | $7.61 | 31,050 | — | — |
| 1992-04-06 | $7.50 | $7.80 | 17,550 | — | — |
| 1992-04-03 | $7.41 | $7.71 | 29,835 | — | — |
| 1992-04-02 | $7.59 | $7.90 | 0 | — | — |
| 1992-04-01 | $7.59 | $7.90 | 0 | — | — |
| 1992-03-31 | $7.59 | $7.90 | 8,100 | — | — |
| 1992-03-30 | $7.22 | $7.51 | 5,400 | — | — |
| 1992-03-27 | $7.22 | $7.51 | 13,230 | — | — |
| 1992-03-26 | $7.59 | $7.90 | 405 | — | — |
| 1992-03-25 | $7.59 | $7.90 | 810 | — | — |
| 1992-03-24 | $7.04 | $7.32 | 540 | — | — |
| 1992-03-23 | $7.41 | $7.71 | 270 | — | — |
| 1992-03-20 | $7.31 | $7.61 | 22,950 | — | — |
| 1992-03-19 | $7.22 | $7.51 | 2,700 | — | — |
| 1992-03-18 | $7.41 | $7.71 | 405 | — | — |
| 1992-03-17 | $7.31 | $7.61 | 41,040 | — | — |
| 1992-03-16 | $7.13 | $7.42 | 2,970 | — | — |
| 1992-03-13 | $6.85 | $7.13 | 4,455 | — | — |
| 1992-03-12 | $7.22 | $7.51 | 0 | — | — |
| 1992-03-11 | $7.22 | $7.51 | 0 | — | — |
| 1992-03-10 | $7.22 | $7.51 | 27,000 | — | — |
| 1992-03-09 | $7.04 | $7.32 | 4,050 | — | — |
| 1992-03-06 | $6.85 | $7.13 | 2,565 | — | — |
| 1992-03-05 | $7.41 | $7.71 | 7,425 | — | — |
| 1992-03-04 | $7.22 | $7.51 | 12,690 | — | — |
| 1992-03-03 | $7.04 | $7.32 | 17,955 | — | — |
| 1992-03-02 | $7.59 | $7.90 | 39,015 | — | — |
| 1992-02-28 | $7.04 | $7.32 | 29,700 | — | — |
| 1992-02-27 | $6.67 | $6.94 | 135 | — | — |
| 1992-02-26 | $6.20 | $6.45 | 26,325 | — | — |
| 1992-02-25 | $6.11 | $6.36 | 945 | — | — |
| 1992-02-24 | $6.11 | $6.36 | 135 | — | — |
| 1992-02-21 | $6.11 | $6.36 | 405 | — | — |
| 1992-02-20 | $6.39 | $6.65 | 40,230 | — | — |
| 1992-02-19 | $6.11 | $6.36 | 0 | — | — |
| 1992-02-18 | $6.11 | $6.36 | 9,585 | — | — |
| 1992-02-14 | $6.30 | $6.55 | 9,450 | — | — |
| 1992-02-13 | $6.11 | $6.36 | 5,535 | — | — |
| 1992-02-12 | $6.30 | $6.55 | 810 | — | — |
| 1992-02-11 | $6.02 | $6.26 | 6,480 | — | — |
| 1992-02-10 | $6.30 | $6.55 | 14,850 | — | — |
| 1992-02-07 | $6.02 | $6.26 | 1,350 | — | — |
| 1992-02-06 | $5.93 | $6.16 | 27,000 | — | — |
| 1992-02-05 | $6.02 | $6.26 | 8,100 | — | — |
| 1992-02-04 | $6.20 | $6.45 | 8,640 | — | — |
| 1992-02-03 | $6.11 | $6.36 | 22,005 | — | — |
| 1992-01-31 | $6.30 | $6.55 | 81,000 | — | — |
| 1992-01-30 | $5.37 | $5.59 | 135 | — | — |
| 1992-01-29 | $5.56 | $5.78 | 5,130 | — | — |
| 1992-01-28 | $5.56 | $5.78 | 9,180 | — | — |
| 1992-01-27 | $5.37 | $5.59 | 1,350 | — | — |
| 1992-01-24 | $5.65 | $5.88 | 6,750 | — | — |
| 1992-01-23 | $5.74 | $5.97 | 14,175 | — | — |
| 1992-01-22 | $5.19 | $5.39 | 675 | — | — |
| 1992-01-21 | $5.56 | $5.78 | 3,375 | — | — |
| 1992-01-20 | $5.56 | $5.78 | 945 | — | — |
| 1992-01-17 | $5.56 | $5.78 | 0 | — | — |
| 1992-01-16 | $5.56 | $5.78 | 15,525 | — | — |
| 1992-01-15 | $5.56 | $5.78 | 17,955 | — | — |
| 1992-01-14 | $5.37 | $5.59 | 30,240 | — | — |
| 1992-01-13 | $5.00 | $5.20 | 405 | — | — |
| 1992-01-10 | $5.00 | $5.20 | 675 | — | — |
| 1992-01-09 | $5.00 | $5.20 | 270 | — | — |
| 1992-01-08 | $5.00 | $5.20 | 540 | — | — |
| 1992-01-07 | $5.00 | $5.20 | 1,485 | — | — |
| 1992-01-06 | $5.00 | $5.20 | 0 | — | — |
| 1992-01-03 | $5.00 | $5.20 | 11,475 | — | — |
| 1992-01-02 | $5.00 | $5.20 | 0 | — | — |