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 | $10.67 | $12.55 | 534,094 | — | — |
| 1992-12-30 | $10.57 | $12.44 | 885,431 | — | — |
| 1992-12-29 | $10.22 | $12.03 | 289,575 | — | — |
| 1992-12-28 | $10.10 | $11.89 | 315,394 | — | — |
| 1992-12-24 | $9.98 | $11.74 | 62,269 | — | — |
| 1992-12-23 | $10.02 | $11.74 | 219,206 | — | — |
| 1992-12-22 | $10.17 | $11.92 | 81,506 | — | — |
| 1992-12-21 | $10.17 | $11.92 | 157,444 | — | — |
| 1992-12-18 | $10.12 | $11.86 | 239,456 | — | — |
| 1992-12-17 | $10.12 | $11.86 | 591,300 | — | — |
| 1992-12-16 | $9.98 | $11.68 | 248,569 | — | — |
| 1992-12-15 | $10.07 | $11.80 | 377,156 | — | — |
| 1992-12-14 | $10.00 | $11.71 | 381,713 | — | — |
| 1992-12-11 | $10.07 | $11.80 | 253,631 | — | — |
| 1992-12-10 | $10.12 | $11.86 | 478,913 | — | — |
| 1992-12-09 | $10.02 | $11.74 | 163,519 | — | — |
| 1992-12-08 | $10.17 | $11.92 | 47,081 | — | — |
| 1992-12-07 | $10.12 | $11.86 | 216,675 | — | — |
| 1992-12-04 | $10.07 | $11.80 | 260,213 | — | — |
| 1992-12-03 | $10.07 | $11.80 | 548,269 | — | — |
| 1992-12-02 | $9.98 | $11.68 | 44,044 | — | — |
| 1992-12-01 | $10.07 | $11.80 | 398,419 | — | — |
| 1992-11-30 | $10.02 | $11.74 | 41,006 | — | — |
| 1992-11-27 | $9.98 | $11.68 | 84,544 | — | — |
| 1992-11-25 | $9.98 | $11.68 | 116,438 | — | — |
| 1992-11-24 | $10.02 | $11.74 | 318,431 | — | — |
| 1992-11-23 | $9.98 | $11.68 | 66,825 | — | — |
| 1992-11-20 | $10.05 | $11.77 | 378,675 | — | — |
| 1992-11-19 | $10.07 | $11.80 | 155,419 | — | — |
| 1992-11-18 | $10.12 | $11.86 | 752,288 | — | — |
| 1992-11-17 | $9.98 | $11.68 | 582,694 | — | — |
| 1992-11-16 | $9.93 | $11.63 | 291,094 | — | — |
| 1992-11-13 | $10.10 | $11.83 | 906,188 | — | — |
| 1992-11-12 | $10.07 | $11.80 | 437,400 | — | — |
| 1992-11-11 | $10.32 | $12.09 | 719,888 | — | — |
| 1992-11-10 | $10.25 | $12.00 | 279,450 | — | — |
| 1992-11-09 | $10.32 | $12.09 | 58,219 | — | — |
| 1992-11-06 | $10.27 | $12.03 | 22,781 | — | — |
| 1992-11-05 | $10.27 | $12.03 | 27,844 | — | — |
| 1992-11-04 | $10.22 | $11.97 | 98,213 | — | — |
| 1992-11-03 | $10.32 | $12.09 | 406,013 | — | — |
| 1992-11-02 | $10.22 | $11.97 | 255,150 | — | — |
| 1992-10-30 | $10.12 | $11.86 | 84,544 | — | — |
| 1992-10-29 | $10.02 | $11.74 | 131,119 | — | — |
| 1992-10-28 | $10.07 | $11.80 | 253,125 | — | — |
| 1992-10-27 | $9.88 | $11.57 | 110,363 | — | — |
| 1992-10-26 | $10.02 | $11.74 | 102,263 | — | — |
| 1992-10-23 | $9.98 | $11.68 | 499,669 | — | — |
| 1992-10-22 | $10.12 | $11.86 | 365,006 | — | — |
| 1992-10-21 | $9.88 | $11.57 | 377,663 | — | — |
| 1992-10-20 | $9.78 | $11.45 | 167,569 | — | — |
| 1992-10-19 | $9.83 | $11.51 | 248,063 | — | — |
| 1992-10-16 | $9.60 | $11.25 | 336,656 | — | — |
| 1992-10-15 | $9.58 | $11.22 | 242,494 | — | — |
| 1992-10-14 | $9.23 | $10.82 | 298,181 | — | — |
| 1992-10-13 | $9.43 | $11.05 | 171,113 | — | — |
| 1992-10-12 | $9.48 | $11.11 | 230,850 | — | — |
| 1992-10-09 | $9.33 | $10.93 | 339,188 | — | — |
| 1992-10-08 | $9.43 | $11.05 | 145,800 | — | — |
| 1992-10-07 | $9.63 | $11.28 | 241,988 | — | — |
| 1992-10-06 | $9.78 | $11.45 | 387,281 | — | — |
| 1992-10-05 | $9.68 | $11.34 | 302,738 | — | — |
| 1992-10-02 | $9.83 | $11.51 | 270,844 | — | — |
| 1992-10-01 | $9.98 | $11.68 | 60,750 | — | — |
| 1992-09-30 | $9.98 | $11.68 | 166,556 | — | — |
| 1992-09-29 | $9.83 | $11.51 | 400,950 | — | — |
| 1992-09-28 | $9.98 | $11.68 | 295,650 | — | — |
| 1992-09-25 | $9.93 | $11.63 | 575,606 | — | — |
| 1992-09-24 | $9.98 | $11.68 | 61,256 | — | — |
| 1992-09-23 | $9.93 | $11.58 | 207,563 | — | — |
| 1992-09-22 | $10.02 | $11.69 | 246,038 | — | — |
| 1992-09-21 | $10.27 | $11.98 | 69,356 | — | — |
| 1992-09-18 | $10.22 | $11.92 | 187,819 | — | — |
| 1992-09-17 | $10.27 | $11.98 | 362,981 | — | — |
| 1992-09-16 | $10.17 | $11.86 | 634,838 | — | — |
| 1992-09-15 | $10.12 | $11.81 | 422,213 | — | — |
| 1992-09-14 | $10.17 | $11.86 | 432,338 | — | — |
| 1992-09-11 | $9.93 | $11.58 | 31,894 | — | — |
| 1992-09-10 | $9.98 | $11.63 | 235,406 | — | — |
| 1992-09-09 | $9.90 | $11.55 | 183,263 | — | — |
| 1992-09-08 | $9.93 | $11.58 | 155,925 | — | — |
| 1992-09-04 | $10.27 | $11.98 | 30,375 | — | — |
| 1992-09-03 | $10.17 | $11.86 | 690,019 | — | — |
| 1992-09-02 | $10.27 | $11.98 | 293,625 | — | — |
| 1992-09-01 | $10.17 | $11.86 | 151,875 | — | — |
| 1992-08-31 | $10.12 | $11.81 | 255,150 | — | — |
| 1992-08-28 | $10.22 | $11.92 | 420,694 | — | — |
| 1992-08-27 | $10.25 | $11.95 | 405,000 | — | — |
| 1992-08-26 | $10.02 | $11.69 | 570,038 | — | — |
| 1992-08-25 | $9.78 | $11.40 | 403,988 | — | — |
| 1992-08-24 | $10.00 | $11.66 | 490,050 | — | — |
| 1992-08-21 | $10.30 | $12.01 | 588,263 | — | — |
| 1992-08-20 | $10.42 | $12.15 | 340,706 | — | — |
| 1992-08-19 | $10.12 | $11.81 | 727,481 | — | — |
| 1992-08-18 | $10.07 | $11.75 | 701,663 | — | — |
| 1992-08-17 | $10.30 | $12.01 | 984,656 | — | — |
| 1992-08-14 | $10.42 | $12.15 | 1,329,919 | — | — |
| 1992-08-13 | $10.17 | $11.86 | 648,506 | — | — |
| 1992-08-12 | $10.05 | $11.72 | 891,000 | — | — |
| 1992-08-11 | $9.73 | $11.35 | 1,342,575 | — | — |
| 1992-08-10 | $9.68 | $11.29 | 1,096,538 | — | — |
| 1992-08-07 | $9.48 | $11.06 | 764,944 | — | — |
| 1992-08-06 | $9.51 | $11.09 | 833,288 | — | — |
| 1992-08-05 | $9.63 | $11.23 | 813,038 | — | — |
| 1992-08-04 | $9.63 | $11.23 | 972,000 | — | — |
| 1992-08-03 | $9.33 | $10.88 | 276,919 | — | — |
| 1992-07-31 | $9.48 | $11.06 | 118,463 | — | — |
| 1992-07-30 | $9.56 | $11.14 | 1,895,400 | — | — |
| 1992-07-29 | $9.75 | $11.37 | 1,874,644 | — | — |
| 1992-07-28 | $9.19 | $10.71 | 307,800 | — | — |
| 1992-07-27 | $8.89 | $10.37 | 474,356 | — | — |
| 1992-07-24 | $8.57 | $9.99 | 334,125 | — | — |
| 1992-07-23 | $8.67 | $10.11 | 838,856 | — | — |
| 1992-07-22 | $8.44 | $9.85 | 344,250 | — | — |
| 1992-07-21 | $8.10 | $9.45 | 619,650 | — | — |
| 1992-07-20 | $8.05 | $9.39 | 363,488 | — | — |
| 1992-07-17 | $8.10 | $9.45 | 580,669 | — | — |
| 1992-07-16 | $8.35 | $9.73 | 277,931 | — | — |
| 1992-07-15 | $8.40 | $9.79 | 567,506 | — | — |
| 1992-07-14 | $8.59 | $10.02 | 160,481 | — | — |
| 1992-07-13 | $8.54 | $9.96 | 135,169 | — | — |
| 1992-07-10 | $8.47 | $9.88 | 80,494 | — | — |
| 1992-07-09 | $8.44 | $9.85 | 206,044 | — | — |
| 1992-07-08 | $8.49 | $9.91 | 77,963 | — | — |
| 1992-07-07 | $8.59 | $10.02 | 260,719 | — | — |
| 1992-07-06 | $8.49 | $9.91 | 242,494 | — | — |
| 1992-07-02 | $8.59 | $10.02 | 148,331 | — | — |
| 1992-07-01 | $8.79 | $10.25 | 447,525 | — | — |
| 1992-06-30 | $8.64 | $10.08 | 686,981 | — | — |
| 1992-06-29 | $8.25 | $9.62 | 218,700 | — | — |
| 1992-06-26 | $8.30 | $9.68 | 184,275 | — | — |
| 1992-06-25 | $8.32 | $9.70 | 166,556 | — | — |
| 1992-06-24 | $8.40 | $9.79 | 21,263 | — | — |
| 1992-06-23 | $8.40 | $9.74 | 99,225 | — | — |
| 1992-06-22 | $8.30 | $9.63 | 230,850 | — | — |
| 1992-06-19 | $8.25 | $9.57 | 195,413 | — | — |
| 1992-06-18 | $8.20 | $9.51 | 287,044 | — | — |
| 1992-06-17 | $8.10 | $9.40 | 103,781 | — | — |
| 1992-06-16 | $8.15 | $9.45 | 392,344 | — | — |
| 1992-06-15 | $8.25 | $9.57 | 346,275 | — | — |
| 1992-06-12 | $8.30 | $9.63 | 146,306 | — | — |
| 1992-06-11 | $8.30 | $9.63 | 69,356 | — | — |
| 1992-06-10 | $8.44 | $9.80 | 92,644 | — | — |
| 1992-06-09 | $8.47 | $9.83 | 244,013 | — | — |
| 1992-06-08 | $8.59 | $9.97 | 95,175 | — | — |
| 1992-06-05 | $8.59 | $9.97 | 450,056 | — | — |
| 1992-06-04 | $8.49 | $9.85 | 217,688 | — | — |
| 1992-06-03 | $8.59 | $9.97 | 293,119 | — | — |
| 1992-06-02 | $8.49 | $9.85 | 246,544 | — | — |
| 1992-06-01 | $8.30 | $9.63 | 136,181 | — | — |
| 1992-05-29 | $8.40 | $9.74 | 227,813 | — | — |
| 1992-05-28 | $8.30 | $9.63 | 282,488 | — | — |
| 1992-05-27 | $8.30 | $9.63 | 71,888 | — | — |
| 1992-05-26 | $8.37 | $9.71 | 43,031 | — | — |
| 1992-05-22 | $8.40 | $9.74 | 39,488 | — | — |
| 1992-05-21 | $8.30 | $9.63 | 299,194 | — | — |
| 1992-05-20 | $8.40 | $9.74 | 201,994 | — | — |
| 1992-05-19 | $8.35 | $9.68 | 218,700 | — | — |
| 1992-05-18 | $8.44 | $9.80 | 185,794 | — | — |
| 1992-05-15 | $8.30 | $9.63 | 264,769 | — | — |
| 1992-05-14 | $8.25 | $9.57 | 674,831 | — | — |
| 1992-05-13 | $8.35 | $9.68 | 147,319 | — | — |
| 1992-05-12 | $8.44 | $9.80 | 347,288 | — | — |
| 1992-05-11 | $8.59 | $9.97 | 541,688 | — | — |
| 1992-05-08 | $8.64 | $10.03 | 22,275 | — | — |
| 1992-05-07 | $8.64 | $10.03 | 223,256 | — | — |
| 1992-05-06 | $8.54 | $9.91 | 511,819 | — | — |
| 1992-05-05 | $8.69 | $10.08 | 368,044 | — | — |
| 1992-05-04 | $8.69 | $10.08 | 453,094 | — | — |
| 1992-05-01 | $8.54 | $9.91 | 367,031 | — | — |
| 1992-04-30 | $8.44 | $9.80 | 350,831 | — | — |
| 1992-04-29 | $8.25 | $9.57 | 506,756 | — | — |
| 1992-04-28 | $8.10 | $9.40 | 865,688 | — | — |
| 1992-04-27 | $7.93 | $9.20 | 768,488 | — | — |
| 1992-04-24 | $8.30 | $9.63 | 368,044 | — | — |
| 1992-04-23 | $8.49 | $9.85 | 389,813 | — | — |
| 1992-04-22 | $8.64 | $10.03 | 230,850 | — | — |
| 1992-04-21 | $8.69 | $10.08 | 1,031,738 | — | — |
| 1992-04-20 | $8.74 | $10.14 | 740,138 | — | — |
| 1992-04-16 | $9.23 | $10.71 | 269,325 | — | — |
| 1992-04-15 | $9.19 | $10.66 | 260,466 | — | — |
| 1992-04-14 | $9.25 | $10.73 | 344,756 | — | — |
| 1992-04-13 | $9.25 | $10.73 | 293,119 | — | — |
| 1992-04-10 | $9.25 | $10.73 | 110,869 | — | — |
| 1992-04-09 | $9.22 | $10.69 | 306,788 | — | — |
| 1992-04-08 | $9.19 | $10.66 | 1,238,541 | — | — |
| 1992-04-07 | $9.09 | $10.54 | 192,881 | — | — |
| 1992-04-06 | $9.20 | $10.68 | 207,309 | — | — |
| 1992-04-03 | $9.22 | $10.69 | 513,338 | — | — |
| 1992-04-02 | $9.19 | $10.66 | 60,750 | — | — |
| 1992-04-01 | $9.25 | $10.73 | 186,047 | — | — |
| 1992-03-31 | $9.22 | $10.69 | 123,778 | — | — |
| 1992-03-30 | $9.22 | $10.69 | 179,972 | — | — |
| 1992-03-27 | $9.09 | $10.54 | 271,856 | — | — |
| 1992-03-26 | $9.19 | $10.66 | 274,894 | — | — |
| 1992-03-25 | $9.09 | $10.54 | 123,019 | — | — |
| 1992-03-24 | $9.15 | $10.57 | 692,550 | — | — |
| 1992-03-23 | $9.32 | $10.76 | 233,888 | — | — |
| 1992-03-20 | $9.27 | $10.70 | 641,672 | — | — |
| 1992-03-19 | $9.25 | $10.68 | 328,809 | — | — |
| 1992-03-18 | $9.15 | $10.57 | 112,388 | — | — |
| 1992-03-17 | $9.17 | $10.59 | 118,463 | — | — |
| 1992-03-16 | $9.05 | $10.45 | 381,966 | — | — |
| 1992-03-13 | $9.02 | $10.42 | 151,875 | — | — |
| 1992-03-12 | $8.92 | $10.30 | 914,288 | — | — |
| 1992-03-11 | $8.95 | $10.34 | 602,184 | — | — |
| 1992-03-10 | $9.02 | $10.42 | 303,750 | — | — |
| 1992-03-09 | $8.99 | $10.38 | 468,534 | — | — |
| 1992-03-06 | $9.05 | $10.45 | 438,159 | — | — |
| 1992-03-05 | $9.09 | $10.49 | 90,366 | — | — |
| 1992-03-04 | $9.15 | $10.57 | 432,844 | — | — |
| 1992-03-03 | $9.28 | $10.72 | 355,388 | — | — |
| 1992-03-02 | $9.58 | $11.06 | 309,066 | — | — |
| 1992-02-28 | $9.45 | $10.91 | 179,972 | — | — |
| 1992-02-27 | $9.55 | $11.02 | 499,669 | — | — |
| 1992-02-26 | $9.65 | $11.14 | 239,963 | — | — |
| 1992-02-25 | $9.61 | $11.10 | 257,428 | — | — |
| 1992-02-24 | $9.71 | $11.21 | 378,928 | — | — |
| 1992-02-21 | $9.94 | $11.48 | 767,728 | — | — |
| 1992-02-20 | $9.68 | $11.18 | 369,056 | — | — |
| 1992-02-19 | $9.48 | $10.95 | 363,741 | — | — |
| 1992-02-18 | $9.45 | $10.91 | 234,647 | — | — |
| 1992-02-14 | $9.42 | $10.87 | 351,591 | — | — |
| 1992-02-13 | $9.38 | $10.83 | 603,703 | — | — |
| 1992-02-12 | $9.42 | $10.87 | 552,825 | — | — |
| 1992-02-11 | $9.22 | $10.64 | 554,344 | — | — |
| 1992-02-10 | $9.05 | $10.45 | 318,938 | — | — |
| 1992-02-07 | $8.89 | $10.26 | 53,916 | — | — |
| 1992-02-06 | $8.99 | $10.38 | 469,294 | — | — |
| 1992-02-05 | $9.02 | $10.42 | 317,419 | — | — |
| 1992-02-04 | $8.76 | $10.11 | 190,603 | — | — |
| 1992-02-03 | $8.82 | $10.19 | 325,013 | — | — |
| 1992-01-31 | $8.82 | $10.19 | 413,100 | — | — |
| 1992-01-30 | $8.69 | $10.04 | 152,634 | — | — |
| 1992-01-29 | $8.82 | $10.19 | 123,019 | — | — |
| 1992-01-28 | $8.82 | $10.19 | 90,366 | — | — |
| 1992-01-27 | $8.81 | $10.17 | 298,434 | — | — |
| 1992-01-24 | $8.59 | $9.92 | 198,956 | — | — |
| 1992-01-23 | $8.61 | $9.94 | 722,166 | — | — |
| 1992-01-22 | $8.56 | $9.88 | 358,425 | — | — |
| 1992-01-21 | $8.49 | $9.81 | 470,053 | — | — |
| 1992-01-20 | $8.63 | $9.96 | 385,763 | — | — |
| 1992-01-17 | $8.79 | $10.15 | 211,866 | — | — |
| 1992-01-16 | $8.89 | $10.26 | 257,428 | — | — |
| 1992-01-15 | $8.99 | $10.38 | 559,659 | — | — |
| 1992-01-14 | $8.89 | $10.26 | 590,034 | — | — |
| 1992-01-13 | $8.89 | $10.26 | 530,803 | — | — |
| 1992-01-10 | $8.86 | $10.23 | 149,597 | — | — |
| 1992-01-09 | $8.99 | $10.38 | 242,241 | — | — |
| 1992-01-08 | $8.99 | $10.38 | 437,400 | — | — |
| 1992-01-07 | $8.99 | $10.38 | 488,278 | — | — |
| 1992-01-06 | $8.95 | $10.34 | 167,822 | — | — |
| 1992-01-03 | $8.99 | $10.38 | 814,809 | — | — |
| 1992-01-02 | $8.95 | $10.34 | 368,297 | — | — |