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
- 1978-04-12 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 | $10.98 | $10.98 | 971,951 | — | — |
| 1992-12-30 | $11.00 | $11.00 | 325,638 | — | — |
| 1992-12-29 | $10.75 | $10.75 | 360,883 | — | — |
| 1992-12-28 | $10.93 | $10.93 | 158,352 | — | — |
| 1992-12-24 | $10.85 | $10.85 | 265,574 | — | — |
| 1992-12-23 | $10.98 | $10.98 | 417,969 | — | — |
| 1992-12-22 | $11.18 | $11.18 | 784,808 | — | — |
| 1992-12-21 | $11.18 | $11.18 | 1,117,396 | — | — |
| 1992-12-18 | $11.00 | $11.00 | 1,384,460 | — | — |
| 1992-12-17 | $11.18 | $11.18 | 1,970,708 | — | — |
| 1992-12-16 | $11.03 | $11.03 | 3,553,231 | — | — |
| 1992-12-15 | $11.08 | $11.08 | 4,716,296 | — | — |
| 1992-12-14 | $10.80 | $10.80 | 517,249 | — | — |
| 1992-12-11 | $10.75 | $10.75 | 808,139 | — | — |
| 1992-12-10 | $10.80 | $10.80 | 892,031 | — | — |
| 1992-12-09 | $10.98 | $10.98 | 553,486 | — | — |
| 1992-12-08 | $10.90 | $10.90 | 626,457 | — | — |
| 1992-12-07 | $10.93 | $10.93 | 924,793 | — | — |
| 1992-12-04 | $10.83 | $10.83 | 597,169 | — | — |
| 1992-12-03 | $10.78 | $10.78 | 1,775,623 | — | — |
| 1992-12-02 | $10.55 | $10.55 | 4,061,048 | — | — |
| 1992-12-01 | $9.92 | $9.92 | 754,528 | — | — |
| 1992-11-30 | $9.85 | $9.85 | 476,048 | — | — |
| 1992-11-27 | $10.02 | $10.02 | 258,128 | — | — |
| 1992-11-25 | $10.00 | $10.00 | 678,579 | — | — |
| 1992-11-24 | $10.07 | $10.07 | 1,172,993 | — | — |
| 1992-11-23 | $9.62 | $9.62 | 393,149 | — | — |
| 1992-11-20 | $9.69 | $9.69 | 595,184 | — | — |
| 1992-11-19 | $9.69 | $9.69 | 267,063 | — | — |
| 1992-11-18 | $9.80 | $9.80 | 249,689 | — | — |
| 1992-11-17 | $9.77 | $9.77 | 533,630 | — | — |
| 1992-11-16 | $9.87 | $9.87 | 884,088 | — | — |
| 1992-11-13 | $9.62 | $9.62 | 551,997 | — | — |
| 1992-11-12 | $9.69 | $9.69 | 283,941 | — | — |
| 1992-11-11 | $9.72 | $9.72 | 1,381,481 | — | — |
| 1992-11-10 | $9.49 | $9.49 | 512,781 | — | — |
| 1992-11-09 | $9.64 | $9.64 | 682,054 | — | — |
| 1992-11-06 | $9.67 | $9.67 | 1,187,885 | — | — |
| 1992-11-05 | $9.80 | $9.80 | 1,934,967 | — | — |
| 1992-11-04 | $9.52 | $9.52 | 650,780 | — | — |
| 1992-11-03 | $9.17 | $9.17 | 689,996 | — | — |
| 1992-11-02 | $9.34 | $9.34 | 680,564 | — | — |
| 1992-10-30 | $9.09 | $9.09 | 881,110 | — | — |
| 1992-10-29 | $9.22 | $9.22 | 670,636 | — | — |
| 1992-10-28 | $9.04 | $9.04 | 825,017 | — | — |
| 1992-10-27 | $9.09 | $9.09 | 1,710,594 | — | — |
| 1992-10-26 | $9.07 | $9.07 | 1,217,669 | — | — |
| 1992-10-23 | $8.64 | $8.64 | 565,400 | — | — |
| 1992-10-22 | $8.64 | $8.64 | 412,012 | — | — |
| 1992-10-21 | $8.66 | $8.66 | 751,053 | — | — |
| 1992-10-20 | $8.61 | $8.61 | 1,431,121 | — | — |
| 1992-10-19 | $8.61 | $8.61 | 2,214,440 | — | — |
| 1992-10-16 | $8.39 | $8.39 | 4,569,362 | — | — |
| 1992-10-15 | $7.86 | $7.86 | 491,932 | — | — |
| 1992-10-14 | $7.91 | $7.91 | 906,923 | — | — |
| 1992-10-13 | $8.06 | $8.06 | 2,288,404 | — | — |
| 1992-10-12 | $7.76 | $7.76 | 710,845 | — | — |
| 1992-10-09 | $7.60 | $7.60 | 486,472 | — | — |
| 1992-10-08 | $7.71 | $7.71 | 764,456 | — | — |
| 1992-10-07 | $7.50 | $7.50 | 992,304 | — | — |
| 1992-10-06 | $7.48 | $7.48 | 1,391,409 | — | — |
| 1992-10-05 | $7.38 | $7.38 | 1,701,163 | — | — |
| 1992-10-02 | $7.18 | $7.18 | 333,084 | — | — |
| 1992-10-01 | $7.23 | $7.23 | 471,580 | — | — |
| 1992-09-30 | $7.28 | $7.28 | 581,284 | — | — |
| 1992-09-29 | $7.28 | $7.28 | 293,869 | — | — |
| 1992-09-28 | $7.35 | $7.35 | 449,738 | — | — |
| 1992-09-25 | $7.40 | $7.40 | 1,055,346 | — | — |
| 1992-09-24 | $7.35 | $7.35 | 589,723 | — | — |
| 1992-09-23 | $7.08 | $7.08 | 981,879 | — | — |
| 1992-09-22 | $7.15 | $7.15 | 735,168 | — | — |
| 1992-09-21 | $7.35 | $7.35 | 903,944 | — | — |
| 1992-09-18 | $7.38 | $7.38 | 780,341 | — | — |
| 1992-09-17 | $7.35 | $7.35 | 69,992 | — | — |
| 1992-09-16 | $7.43 | $7.43 | 3,050,874 | — | — |
| 1992-09-15 | $8.01 | $8.01 | 609,579 | — | — |
| 1992-09-14 | $8.18 | $8.18 | 661,701 | — | — |
| 1992-09-11 | $8.03 | $8.03 | 736,658 | — | — |
| 1992-09-10 | $8.13 | $8.13 | 739,636 | — | — |
| 1992-09-09 | $8.13 | $8.13 | 270,042 | — | — |
| 1992-09-08 | $8.01 | $8.01 | 257,632 | — | — |
| 1992-09-04 | $7.98 | $7.98 | 325,638 | — | — |
| 1992-09-03 | $8.08 | $8.08 | 576,320 | — | — |
| 1992-09-02 | $8.34 | $8.34 | 549,018 | — | — |
| 1992-09-01 | $7.96 | $7.96 | 315,710 | — | — |
| 1992-08-31 | $7.73 | $7.73 | 430,875 | — | — |
| 1992-08-28 | $7.71 | $7.71 | 966,987 | — | — |
| 1992-08-27 | $7.68 | $7.68 | 1,031,519 | — | — |
| 1992-08-26 | $7.58 | $7.58 | 704,888 | — | — |
| 1992-08-25 | $7.66 | $7.66 | 522,213 | — | — |
| 1992-08-24 | $7.76 | $7.76 | 613,054 | — | — |
| 1992-08-21 | $7.96 | $7.96 | 1,057,332 | — | — |
| 1992-08-20 | $8.01 | $8.01 | 1,766,688 | — | — |
| 1992-08-19 | $8.03 | $8.03 | 1,159,590 | — | — |
| 1992-08-18 | $8.26 | $8.26 | 550,508 | — | — |
| 1992-08-17 | $8.31 | $8.31 | 390,170 | — | — |
| 1992-08-14 | $8.46 | $8.46 | 881,606 | — | — |
| 1992-08-13 | $8.08 | $8.08 | 1,581,034 | — | — |
| 1992-08-12 | $8.28 | $8.28 | 3,367,081 | — | — |
| 1992-08-11 | $8.74 | $8.74 | 442,292 | — | — |
| 1992-08-10 | $8.74 | $8.74 | 754,032 | — | — |
| 1992-08-07 | $8.79 | $8.79 | 309,257 | — | — |
| 1992-08-06 | $8.79 | $8.79 | 277,984 | — | — |
| 1992-08-05 | $8.71 | $8.71 | 330,106 | — | — |
| 1992-08-04 | $8.69 | $8.69 | 691,982 | — | — |
| 1992-08-03 | $8.69 | $8.69 | 119,632 | — | — |
| 1992-07-31 | $8.61 | $8.61 | 714,320 | — | — |
| 1992-07-30 | $8.56 | $8.56 | 480,515 | — | — |
| 1992-07-29 | $8.66 | $8.66 | 691,982 | — | — |
| 1992-07-28 | $8.71 | $8.71 | 691,982 | — | — |
| 1992-07-27 | $8.56 | $8.56 | 687,514 | — | — |
| 1992-07-24 | $8.56 | $8.56 | 346,487 | — | — |
| 1992-07-23 | $8.54 | $8.54 | 513,278 | — | — |
| 1992-07-22 | $8.41 | $8.41 | 1,415,733 | — | — |
| 1992-07-21 | $8.46 | $8.46 | 915,858 | — | — |
| 1992-07-20 | $8.61 | $8.61 | 702,902 | — | — |
| 1992-07-17 | $8.64 | $8.64 | 1,440,056 | — | — |
| 1992-07-16 | $8.66 | $8.66 | 2,278,476 | — | — |
| 1992-07-15 | $9.19 | $9.19 | 972,448 | — | — |
| 1992-07-14 | $9.42 | $9.42 | 2,549,014 | — | — |
| 1992-07-13 | $9.34 | $9.34 | 402,580 | — | — |
| 1992-07-10 | $9.32 | $9.32 | 245,718 | — | — |
| 1992-07-09 | $9.12 | $9.12 | 210,474 | — | — |
| 1992-07-08 | $9.04 | $9.04 | 609,579 | — | — |
| 1992-07-07 | $9.12 | $9.12 | 242,740 | — | — |
| 1992-07-06 | $9.22 | $9.22 | 293,372 | — | — |
| 1992-07-02 | $9.29 | $9.29 | 1,427,646 | — | — |
| 1992-07-01 | $9.29 | $9.29 | 818,564 | — | — |
| 1992-06-30 | $9.09 | $9.09 | 1,529,905 | — | — |
| 1992-06-29 | $8.61 | $8.61 | 280,962 | — | — |
| 1992-06-26 | $8.11 | $8.11 | 492,429 | — | — |
| 1992-06-25 | $8.11 | $8.11 | 392,156 | — | — |
| 1992-06-24 | $8.16 | $8.16 | 331,595 | — | — |
| 1992-06-23 | $8.16 | $8.16 | 747,578 | — | — |
| 1992-06-22 | $8.06 | $8.06 | 1,120,871 | — | — |
| 1992-06-19 | $8.06 | $8.06 | 904,441 | — | — |
| 1992-06-18 | $8.06 | $8.06 | 394,142 | — | — |
| 1992-06-17 | $8.23 | $8.23 | 633,903 | — | — |
| 1992-06-16 | $8.26 | $8.26 | 833,456 | — | — |
| 1992-06-15 | $8.28 | $8.28 | 986,347 | — | — |
| 1992-06-12 | $8.34 | $8.34 | 273,020 | — | — |
| 1992-06-11 | $8.26 | $8.26 | 392,156 | — | — |
| 1992-06-10 | $8.21 | $8.21 | 398,113 | — | — |
| 1992-06-09 | $8.26 | $8.26 | 1,128,317 | — | — |
| 1992-06-08 | $8.31 | $8.31 | 237,279 | — | — |
| 1992-06-05 | $8.31 | $8.31 | 311,243 | — | — |
| 1992-06-04 | $8.34 | $8.34 | 279,473 | — | — |
| 1992-06-03 | $8.41 | $8.41 | 839,412 | — | — |
| 1992-06-02 | $8.39 | $8.39 | 1,280,712 | — | — |
| 1992-06-01 | $8.39 | $8.39 | 767,931 | — | — |
| 1992-05-29 | $8.21 | $8.21 | 1,829,730 | — | — |
| 1992-05-28 | $8.13 | $8.13 | 1,415,733 | — | — |
| 1992-05-27 | $8.31 | $8.31 | 638,370 | — | — |
| 1992-05-26 | $8.31 | $8.31 | 1,388,431 | — | — |
| 1992-05-22 | $8.59 | $8.59 | 458,674 | — | — |
| 1992-05-21 | $8.64 | $8.64 | 768,924 | — | — |
| 1992-05-20 | $8.59 | $8.59 | 797,715 | — | — |
| 1992-05-19 | $8.54 | $8.54 | 873,168 | — | — |
| 1992-05-18 | $8.64 | $8.64 | 985,354 | — | — |
| 1992-05-15 | $8.54 | $8.54 | 798,708 | — | — |
| 1992-05-14 | $8.61 | $8.61 | 1,017,620 | — | — |
| 1992-05-13 | $8.61 | $8.61 | 586,745 | — | — |
| 1992-05-12 | $8.56 | $8.56 | 1,006,203 | — | — |
| 1992-05-11 | $8.46 | $8.46 | 815,089 | — | — |
| 1992-05-08 | $8.31 | $8.31 | 885,578 | — | — |
| 1992-05-07 | $8.21 | $8.21 | 2,721,265 | — | — |
| 1992-05-06 | $8.51 | $8.51 | 610,572 | — | — |
| 1992-05-05 | $8.81 | $8.81 | 487,961 | — | — |
| 1992-05-04 | $8.86 | $8.86 | 331,099 | — | — |
| 1992-05-01 | $8.54 | $8.54 | 736,658 | — | — |
| 1992-04-30 | $8.76 | $8.76 | 1,585,005 | — | — |
| 1992-04-29 | $8.84 | $8.84 | 244,229 | — | — |
| 1992-04-28 | $8.86 | $8.86 | 2,196,570 | — | — |
| 1992-04-27 | $8.84 | $8.84 | 804,168 | — | — |
| 1992-04-24 | $9.04 | $9.04 | 499,378 | — | — |
| 1992-04-23 | $9.07 | $9.07 | 408,041 | — | — |
| 1992-04-22 | $8.89 | $8.89 | 1,154,130 | — | — |
| 1992-04-21 | $8.89 | $8.89 | 1,104,986 | — | — |
| 1992-04-20 | $9.09 | $9.09 | 606,601 | — | — |
| 1992-04-16 | $9.52 | $9.52 | 987,836 | — | — |
| 1992-04-15 | $9.75 | $9.75 | 1,776,119 | — | — |
| 1992-04-14 | $9.34 | $9.34 | 736,161 | — | — |
| 1992-04-13 | $9.24 | $9.24 | 218,416 | — | — |
| 1992-04-10 | $9.29 | $9.29 | 900,966 | — | — |
| 1992-04-09 | $8.99 | $8.99 | 1,759,242 | — | — |
| 1992-04-08 | $8.51 | $8.51 | 1,630,674 | — | — |
| 1992-04-07 | $8.61 | $8.61 | 2,098,779 | — | — |
| 1992-04-06 | $8.74 | $8.74 | 2,217,915 | — | — |
| 1992-04-03 | $9.07 | $9.07 | 480,019 | — | — |
| 1992-04-02 | $9.32 | $9.32 | 1,085,130 | — | — |
| 1992-04-01 | $9.42 | $9.42 | 541,572 | — | — |
| 1992-03-31 | $9.44 | $9.44 | 855,794 | — | — |
| 1992-03-30 | $9.32 | $9.32 | 925,786 | — | — |
| 1992-03-27 | $9.49 | $9.49 | 817,074 | — | — |
| 1992-03-26 | $9.57 | $9.57 | 1,175,475 | — | — |
| 1992-03-25 | $9.57 | $9.57 | 2,401,583 | — | — |
| 1992-03-24 | $9.62 | $9.62 | 2,736,653 | — | — |
| 1992-03-23 | $9.95 | $9.95 | 1,359,640 | — | — |
| 1992-03-20 | $10.32 | $10.32 | 2,082,894 | — | — |
| 1992-03-19 | $10.37 | $10.37 | 3,996,516 | — | — |
| 1992-03-18 | $9.92 | $9.92 | 4,479,514 | — | — |
| 1992-03-17 | $11.13 | $11.13 | 8,524,677 | — | — |
| 1992-03-16 | $10.78 | $10.78 | 1,210,720 | — | — |
| 1992-03-13 | $10.93 | $10.93 | 2,061,053 | — | — |
| 1992-03-12 | $10.60 | $10.60 | 1,163,065 | — | — |
| 1992-03-11 | $10.25 | $10.25 | 1,236,036 | — | — |
| 1992-03-10 | $10.48 | $10.48 | 1,166,540 | — | — |
| 1992-03-09 | $10.53 | $10.53 | 1,336,309 | — | — |
| 1992-03-06 | $11.00 | $11.00 | 1,275,252 | — | — |
| 1992-03-05 | $11.03 | $11.03 | 2,170,757 | — | — |
| 1992-03-04 | $10.93 | $10.93 | 1,987,089 | — | — |
| 1992-03-03 | $10.85 | $10.85 | 2,905,429 | — | — |
| 1992-03-02 | $10.53 | $10.53 | 1,065,771 | — | — |
| 1992-02-28 | $10.32 | $10.32 | 679,572 | — | — |
| 1992-02-27 | $10.60 | $10.60 | 1,213,698 | — | — |
| 1992-02-26 | $10.83 | $10.83 | 1,960,284 | — | — |
| 1992-02-25 | $10.70 | $10.70 | 1,811,364 | — | — |
| 1992-02-24 | $10.35 | $10.35 | 809,628 | — | — |
| 1992-02-21 | $10.50 | $10.50 | 1,850,579 | — | — |
| 1992-02-20 | $10.75 | $10.75 | 3,428,138 | — | — |
| 1992-02-19 | $9.67 | $9.67 | 2,341,519 | — | — |
| 1992-02-18 | $9.72 | $9.72 | 1,287,165 | — | — |
| 1992-02-14 | $9.64 | $9.64 | 2,552,985 | — | — |
| 1992-02-13 | $9.54 | $9.54 | 3,943,898 | — | — |
| 1992-02-12 | $9.69 | $9.69 | 3,592,447 | — | — |
| 1992-02-11 | $9.62 | $9.62 | 7,648,035 | — | — |
| 1992-02-10 | $8.91 | $8.91 | 1,092,576 | — | — |
| 1992-02-07 | $8.56 | $8.56 | 910,398 | — | — |
| 1992-02-06 | $8.74 | $8.74 | 1,611,811 | — | — |
| 1992-02-05 | $8.59 | $8.59 | 980,886 | — | — |
| 1992-02-04 | $8.64 | $8.64 | 732,190 | — | — |
| 1992-02-03 | $8.66 | $8.66 | 638,867 | — | — |
| 1992-01-31 | $8.81 | $8.81 | 1,101,512 | — | — |
| 1992-01-30 | $8.96 | $8.96 | 1,055,346 | — | — |
| 1992-01-29 | $8.84 | $8.84 | 1,037,972 | — | — |
| 1992-01-28 | $8.66 | $8.66 | 1,362,122 | — | — |
| 1992-01-27 | $8.81 | $8.81 | 620,996 | — | — |
| 1992-01-24 | $8.86 | $8.86 | 1,600,394 | — | — |
| 1992-01-23 | $8.79 | $8.79 | 2,022,830 | — | — |
| 1992-01-22 | $8.86 | $8.86 | 834,448 | — | — |
| 1992-01-21 | $8.66 | $8.66 | 1,191,856 | — | — |
| 1992-01-20 | $8.79 | $8.79 | 751,053 | — | — |
| 1992-01-17 | $8.89 | $8.89 | 2,127,570 | — | — |
| 1992-01-16 | $9.22 | $9.22 | 2,170,757 | — | — |
| 1992-01-15 | $9.04 | $9.04 | 1,709,105 | — | — |
| 1992-01-14 | $8.44 | $8.44 | 710,348 | — | — |
| 1992-01-13 | $8.26 | $8.26 | 576,817 | — | — |
| 1992-01-10 | $8.13 | $8.13 | 527,673 | — | — |
| 1992-01-09 | $8.11 | $8.11 | 1,225,115 | — | — |
| 1992-01-08 | $8.23 | $8.23 | 1,266,316 | — | — |
| 1992-01-07 | $7.98 | $7.98 | 993,296 | — | — |
| 1992-01-06 | $7.71 | $7.71 | 580,788 | — | — |
| 1992-01-03 | $7.55 | $7.55 | 1,531,394 | — | — |
| 1992-01-02 | $7.76 | $7.76 | 461,652 | — | — |