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 | $10.73 | $10.98 | 148,506 | — | — |
| 1992-12-30 | $10.73 | $10.98 | 171,105 | — | — |
| 1992-12-29 | $10.57 | $10.81 | 227,833 | — | — |
| 1992-12-28 | $10.54 | $10.78 | 157,730 | — | — |
| 1992-12-24 | $10.30 | $10.54 | 112,072 | — | — |
| 1992-12-23 | $10.46 | $10.70 | 217,225 | — | — |
| 1992-12-22 | $10.19 | $10.42 | 240,285 | — | — |
| 1992-12-21 | $10.49 | $10.73 | 159,114 | — | — |
| 1992-12-18 | $10.54 | $10.78 | 288,711 | — | — |
| 1992-12-17 | $10.54 | $10.78 | 429,377 | — | — |
| 1992-12-16 | $10.54 | $10.78 | 289,172 | — | — |
| 1992-12-15 | $10.62 | $10.87 | 264,729 | — | — |
| 1992-12-14 | $10.65 | $10.90 | 214,458 | — | — |
| 1992-12-11 | $10.57 | $10.81 | 148,506 | — | — |
| 1992-12-10 | $10.52 | $10.76 | 250,432 | — | — |
| 1992-12-09 | $10.54 | $10.78 | 227,372 | — | — |
| 1992-12-08 | $10.57 | $10.81 | 192,320 | — | — |
| 1992-12-07 | $10.33 | $10.56 | 414,158 | — | — |
| 1992-12-04 | $10.30 | $10.54 | 310,849 | — | — |
| 1992-12-03 | $10.60 | $10.84 | 303,931 | — | — |
| 1992-12-02 | $10.71 | $10.95 | 738,842 | — | — |
| 1992-12-01 | $10.90 | $11.15 | 428,916 | — | — |
| 1992-11-30 | $10.81 | $11.06 | 210,307 | — | — |
| 1992-11-27 | $10.71 | $10.95 | 92,240 | — | — |
| 1992-11-25 | $10.73 | $10.98 | 242,591 | — | — |
| 1992-11-24 | $10.57 | $10.81 | 950,533 | — | — |
| 1992-11-23 | $10.52 | $10.76 | 208,924 | — | — |
| 1992-11-20 | $10.30 | $10.54 | 474,114 | — | — |
| 1992-11-19 | $9.89 | $10.12 | 266,112 | — | — |
| 1992-11-18 | $9.81 | $10.04 | 158,653 | — | — |
| 1992-11-17 | $9.62 | $9.84 | 157,269 | — | — |
| 1992-11-16 | $9.62 | $9.84 | 400,322 | — | — |
| 1992-11-13 | $9.68 | $9.90 | 181,713 | — | — |
| 1992-11-12 | $9.68 | $9.90 | 133,748 | — | — |
| 1992-11-11 | $9.76 | $9.98 | 305,314 | — | — |
| 1992-11-10 | $9.76 | $9.98 | 1,094,428 | — | — |
| 1992-11-09 | $9.62 | $9.84 | 442,291 | — | — |
| 1992-11-06 | $9.65 | $9.87 | 311,771 | — | — |
| 1992-11-05 | $9.70 | $9.93 | 489,794 | — | — |
| 1992-11-04 | $9.78 | $10.01 | 298,858 | — | — |
| 1992-11-03 | $9.76 | $9.98 | 173,872 | — | — |
| 1992-11-02 | $9.76 | $9.98 | 347,284 | — | — |
| 1992-10-30 | $9.73 | $9.95 | 89,012 | — | — |
| 1992-10-29 | $9.76 | $9.98 | 135,593 | — | — |
| 1992-10-28 | $9.92 | $10.15 | 1,028,015 | — | — |
| 1992-10-27 | $10.08 | $10.31 | 196,932 | — | — |
| 1992-10-26 | $10.08 | $10.31 | 247,203 | — | — |
| 1992-10-23 | $9.97 | $10.20 | 335,754 | — | — |
| 1992-10-22 | $9.97 | $10.20 | 89,473 | — | — |
| 1992-10-21 | $10.06 | $10.29 | 288,250 | — | — |
| 1992-10-20 | $9.84 | $10.06 | 248,126 | — | — |
| 1992-10-19 | $9.46 | $9.68 | 208,001 | — | — |
| 1992-10-16 | $9.32 | $9.54 | 227,372 | — | — |
| 1992-10-15 | $9.54 | $9.76 | 177,101 | — | — |
| 1992-10-14 | $9.43 | $9.65 | 198,316 | — | — |
| 1992-10-13 | $9.49 | $9.70 | 219,992 | — | — |
| 1992-10-12 | $9.32 | $9.54 | 166,493 | — | — |
| 1992-10-09 | $9.40 | $9.62 | 219,531 | — | — |
| 1992-10-08 | $9.49 | $9.70 | 1,033,549 | — | — |
| 1992-10-07 | $9.54 | $9.76 | 97,774 | — | — |
| 1992-10-06 | $9.51 | $9.73 | 164,648 | — | — |
| 1992-10-05 | $9.65 | $9.87 | 416,464 | — | — |
| 1992-10-02 | $9.73 | $9.95 | 234,290 | — | — |
| 1992-10-01 | $9.84 | $10.06 | 219,531 | — | — |
| 1992-09-30 | $9.97 | $10.20 | 256,888 | — | — |
| 1992-09-29 | $9.97 | $10.20 | 168,799 | — | — |
| 1992-09-28 | $9.92 | $10.15 | 175,717 | — | — |
| 1992-09-25 | $9.68 | $9.90 | 803,410 | — | — |
| 1992-09-24 | $9.32 | $9.54 | 444,136 | — | — |
| 1992-09-23 | $9.81 | $10.04 | 162,342 | — | — |
| 1992-09-22 | $9.81 | $10.04 | 327,913 | — | — |
| 1992-09-21 | $10.16 | $10.40 | 75,637 | — | — |
| 1992-09-18 | $10.22 | $10.45 | 209,846 | — | — |
| 1992-09-17 | $10.27 | $10.51 | 611,551 | — | — |
| 1992-09-16 | $10.30 | $10.54 | 263,806 | — | — |
| 1992-09-15 | $10.27 | $10.51 | 287,328 | — | — |
| 1992-09-14 | $10.33 | $10.56 | 405,395 | — | — |
| 1992-09-11 | $9.95 | $10.17 | 143,894 | — | — |
| 1992-09-10 | $9.95 | $10.17 | 218,609 | — | — |
| 1992-09-09 | $9.97 | $10.20 | 147,123 | — | — |
| 1992-09-08 | $9.97 | $10.20 | 110,688 | — | — |
| 1992-09-04 | $10.03 | $10.26 | 237,518 | — | — |
| 1992-09-03 | $10.19 | $10.42 | 93,624 | — | — |
| 1992-09-02 | $10.30 | $10.54 | 107,921 | — | — |
| 1992-09-01 | $10.27 | $10.51 | 119,451 | — | — |
| 1992-08-31 | $10.30 | $10.54 | 288,250 | — | — |
| 1992-08-28 | $10.25 | $10.48 | 226,449 | — | — |
| 1992-08-27 | $10.16 | $10.40 | 53,499 | — | — |
| 1992-08-26 | $10.14 | $10.37 | 207,079 | — | — |
| 1992-08-25 | $10.11 | $10.34 | 124,063 | — | — |
| 1992-08-24 | $10.11 | $10.34 | 103,309 | — | — |
| 1992-08-21 | $10.11 | $10.34 | 138,821 | — | — |
| 1992-08-20 | $10.22 | $10.45 | 113,916 | — | — |
| 1992-08-19 | $10.16 | $10.40 | 57,650 | — | — |
| 1992-08-18 | $10.30 | $10.54 | 415,080 | — | — |
| 1992-08-17 | $10.22 | $10.45 | 83,477 | — | — |
| 1992-08-14 | $10.35 | $10.59 | 61,801 | — | — |
| 1992-08-13 | $10.25 | $10.48 | 131,442 | — | — |
| 1992-08-12 | $10.19 | $10.42 | 162,342 | — | — |
| 1992-08-11 | $10.49 | $10.73 | 126,369 | — | — |
| 1992-08-10 | $10.60 | $10.84 | 112,533 | — | — |
| 1992-08-07 | $10.73 | $10.98 | 356,508 | — | — |
| 1992-08-06 | $10.52 | $10.76 | 234,751 | — | — |
| 1992-08-05 | $10.38 | $10.62 | 175,256 | — | — |
| 1992-08-04 | $10.38 | $10.62 | 85,783 | — | — |
| 1992-08-03 | $10.38 | $10.62 | 29,978 | — | — |
| 1992-07-31 | $10.41 | $10.65 | 269,802 | — | — |
| 1992-07-30 | $10.62 | $10.87 | 166,954 | — | — |
| 1992-07-29 | $10.30 | $10.54 | 317,767 | — | — |
| 1992-07-28 | $10.22 | $10.45 | 104,231 | — | — |
| 1992-07-27 | $10.30 | $10.54 | 240,285 | — | — |
| 1992-07-24 | $10.30 | $10.54 | 65,490 | — | — |
| 1992-07-23 | $10.30 | $10.54 | 114,378 | — | — |
| 1992-07-22 | $10.33 | $10.56 | 169,722 | — | — |
| 1992-07-21 | $10.41 | $10.65 | 624,926 | — | — |
| 1992-07-20 | $10.22 | $10.45 | 285,022 | — | — |
| 1992-07-17 | $10.27 | $10.51 | 225,988 | — | — |
| 1992-07-16 | $10.30 | $10.54 | 248,126 | — | — |
| 1992-07-15 | $10.41 | $10.65 | 253,199 | — | — |
| 1992-07-14 | $10.27 | $10.51 | 1,426,030 | — | — |
| 1992-07-13 | $10.35 | $10.59 | 180,329 | — | — |
| 1992-07-10 | $10.35 | $10.59 | 280,410 | — | — |
| 1992-07-09 | $10.41 | $10.65 | 292,401 | — | — |
| 1992-07-08 | $10.57 | $10.81 | 217,225 | — | — |
| 1992-07-07 | $10.71 | $10.95 | 119,912 | — | — |
| 1992-07-06 | $10.87 | $11.12 | 92,701 | — | — |
| 1992-07-02 | $10.81 | $11.06 | 163,265 | — | — |
| 1992-07-01 | $10.87 | $11.12 | 256,427 | — | — |
| 1992-06-30 | $10.79 | $11.03 | 329,297 | — | — |
| 1992-06-29 | $10.79 | $11.03 | 102,386 | — | — |
| 1992-06-26 | $10.65 | $10.90 | 390,175 | — | — |
| 1992-06-25 | $10.62 | $10.87 | 517,005 | — | — |
| 1992-06-24 | $10.62 | $10.87 | 79,788 | — | — |
| 1992-06-23 | $10.65 | $10.90 | 127,752 | — | — |
| 1992-06-22 | $10.65 | $10.90 | 152,657 | — | — |
| 1992-06-19 | $10.57 | $10.81 | 261,962 | — | — |
| 1992-06-18 | $10.60 | $10.84 | 130,520 | — | — |
| 1992-06-17 | $10.57 | $10.81 | 190,014 | — | — |
| 1992-06-16 | $10.84 | $11.09 | 29,517 | — | — |
| 1992-06-15 | $10.87 | $11.12 | 259,194 | — | — |
| 1992-06-12 | $10.84 | $11.09 | 228,294 | — | — |
| 1992-06-11 | $10.73 | $10.98 | 76,559 | — | — |
| 1992-06-10 | $10.87 | $11.12 | 110,688 | — | — |
| 1992-06-09 | $10.87 | $11.12 | 270,263 | — | — |
| 1992-06-08 | $10.90 | $11.15 | 207,079 | — | — |
| 1992-06-05 | $10.92 | $11.17 | 241,208 | — | — |
| 1992-06-04 | $10.84 | $11.09 | 288,711 | — | — |
| 1992-06-03 | $10.76 | $11.01 | 279,948 | — | — |
| 1992-06-02 | $10.71 | $10.95 | 83,016 | — | — |
| 1992-06-01 | $10.73 | $10.98 | 199,238 | — | — |
| 1992-05-29 | $10.79 | $11.03 | 192,782 | — | — |
| 1992-05-28 | $10.79 | $11.03 | 92,701 | — | — |
| 1992-05-27 | $10.57 | $10.81 | 163,726 | — | — |
| 1992-05-26 | $10.49 | $10.73 | 142,511 | — | — |
| 1992-05-22 | $10.65 | $10.90 | 107,460 | — | — |
| 1992-05-21 | $10.65 | $10.90 | 161,881 | — | — |
| 1992-05-20 | $10.62 | $10.87 | 228,294 | — | — |
| 1992-05-19 | $10.68 | $10.92 | 214,919 | — | — |
| 1992-05-18 | $10.71 | $10.95 | 267,496 | — | — |
| 1992-05-15 | $10.52 | $10.76 | 302,086 | — | — |
| 1992-05-14 | $10.43 | $10.67 | 171,105 | — | — |
| 1992-05-13 | $10.43 | $10.67 | 93,624 | — | — |
| 1992-05-12 | $10.38 | $10.62 | 282,716 | — | — |
| 1992-05-11 | $10.43 | $10.67 | 97,313 | — | — |
| 1992-05-08 | $10.46 | $10.70 | 130,058 | — | — |
| 1992-05-07 | $10.46 | $10.70 | 728,696 | — | — |
| 1992-05-06 | $10.25 | $10.48 | 235,212 | — | — |
| 1992-05-05 | $10.16 | $10.40 | 337,137 | — | — |
| 1992-05-04 | $10.03 | $10.26 | 489,333 | — | — |
| 1992-05-01 | $9.97 | $10.20 | 163,726 | — | — |
| 1992-04-30 | $9.92 | $10.15 | 564,048 | — | — |
| 1992-04-29 | $9.95 | $10.17 | 421,537 | — | — |
| 1992-04-28 | $9.84 | $10.06 | 80,249 | — | — |
| 1992-04-27 | $9.81 | $10.04 | 659,516 | — | — |
| 1992-04-24 | $9.87 | $10.09 | 211,691 | — | — |
| 1992-04-23 | $10.06 | $10.29 | 322,840 | — | — |
| 1992-04-22 | $10.16 | $10.40 | 645,680 | — | — |
| 1992-04-21 | $9.97 | $10.20 | 345,439 | — | — |
| 1992-04-20 | $10.06 | $10.29 | 654,904 | — | — |
| 1992-04-16 | $9.54 | $9.76 | 442,752 | — | — |
| 1992-04-15 | $9.27 | $9.48 | 481,493 | — | — |
| 1992-04-14 | $9.24 | $9.45 | 500,402 | — | — |
| 1992-04-13 | $9.32 | $9.54 | 539,604 | — | — |
| 1992-04-10 | $9.59 | $9.81 | 176,178 | — | — |
| 1992-04-09 | $9.62 | $9.84 | 593,564 | — | — |
| 1992-04-08 | $9.87 | $10.09 | 514,699 | — | — |
| 1992-04-07 | $9.97 | $10.20 | 307,159 | — | — |
| 1992-04-06 | $10.06 | $10.29 | 406,317 | — | — |
| 1992-04-03 | $10.14 | $10.37 | 492,100 | — | — |
| 1992-04-02 | $9.92 | $10.15 | 94,546 | — | — |
| 1992-04-01 | $10.06 | $10.29 | 762,825 | — | — |
| 1992-03-31 | $10.11 | $10.34 | 881,353 | — | — |
| 1992-03-30 | $9.97 | $10.20 | 173,872 | — | — |
| 1992-03-27 | $9.92 | $10.15 | 218,609 | — | — |
| 1992-03-26 | $10.25 | $10.48 | 1,629,420 | — | — |
| 1992-03-25 | $10.25 | $10.48 | 187,247 | — | — |
| 1992-03-24 | $10.38 | $10.62 | 168,338 | — | — |
| 1992-03-23 | $10.35 | $10.59 | 222,760 | — | — |
| 1992-03-20 | $10.19 | $10.42 | 246,742 | — | — |
| 1992-03-19 | $10.03 | $10.26 | 159,575 | — | — |
| 1992-03-18 | $10.08 | $10.31 | 562,664 | — | — |
| 1992-03-17 | $10.22 | $10.45 | 104,692 | — | — |
| 1992-03-16 | $10.16 | $10.40 | 90,856 | — | — |
| 1992-03-13 | $10.14 | $10.37 | 63,646 | — | — |
| 1992-03-12 | $10.19 | $10.42 | 278,565 | — | — |
| 1992-03-11 | $10.11 | $10.34 | 365,270 | — | — |
| 1992-03-10 | $10.19 | $10.42 | 269,802 | — | — |
| 1992-03-09 | $10.19 | $10.42 | 108,382 | — | — |
| 1992-03-06 | $10.25 | $10.48 | 196,010 | — | — |
| 1992-03-05 | $10.38 | $10.62 | 131,903 | — | — |
| 1992-03-04 | $10.41 | $10.65 | 308,543 | — | — |
| 1992-03-03 | $10.52 | $10.76 | 897,956 | — | — |
| 1992-03-02 | $10.54 | $10.78 | 90,856 | — | — |
| 1992-02-28 | $10.46 | $10.70 | 181,252 | — | — |
| 1992-02-27 | $10.46 | $10.70 | 265,651 | — | — |
| 1992-02-26 | $10.57 | $10.81 | 244,436 | — | — |
| 1992-02-25 | $10.57 | $10.81 | 127,752 | — | — |
| 1992-02-24 | $10.52 | $10.76 | 200,161 | — | — |
| 1992-02-21 | $10.43 | $10.67 | 261,039 | — | — |
| 1992-02-20 | $10.49 | $10.73 | 158,192 | — | — |
| 1992-02-19 | $10.38 | $10.62 | 64,107 | — | — |
| 1992-02-18 | $10.38 | $10.62 | 1,037,700 | — | — |
| 1992-02-14 | $10.46 | $10.70 | 226,449 | — | — |
| 1992-02-13 | $10.41 | $10.65 | 416,925 | — | — |
| 1992-02-12 | $10.33 | $10.56 | 245,358 | — | — |
| 1992-02-11 | $10.30 | $10.54 | 225,527 | — | — |
| 1992-02-10 | $10.33 | $10.56 | 190,014 | — | — |
| 1992-02-07 | $10.16 | $10.40 | 164,648 | — | — |
| 1992-02-06 | $10.14 | $10.37 | 700,102 | — | — |
| 1992-02-05 | $10.19 | $10.42 | 526,690 | — | — |
| 1992-02-04 | $10.22 | $10.45 | 870,746 | — | — |
| 1992-02-03 | $10.35 | $10.59 | 258,733 | — | — |
| 1992-01-31 | $10.33 | $10.56 | 624,004 | — | — |
| 1992-01-30 | $10.57 | $10.81 | 694,567 | — | — |
| 1992-01-29 | $10.60 | $10.84 | 424,765 | — | — |
| 1992-01-28 | $10.62 | $10.87 | 1,509,046 | — | — |
| 1992-01-27 | $10.90 | $11.15 | 514,238 | — | — |
| 1992-01-24 | $10.95 | $11.20 | 376,800 | — | — |
| 1992-01-23 | $11.00 | $11.26 | 214,458 | — | — |
| 1992-01-22 | $11.17 | $11.42 | 429,377 | — | — |
| 1992-01-21 | $11.17 | $11.42 | 515,160 | — | — |
| 1992-01-20 | $11.46 | $11.73 | 285,944 | — | — |
| 1992-01-17 | $11.49 | $11.76 | 191,859 | — | — |
| 1992-01-16 | $11.41 | $11.67 | 178,484 | — | — |
| 1992-01-15 | $11.49 | $11.76 | 292,862 | — | — |
| 1992-01-14 | $11.33 | $11.59 | 466,734 | — | — |
| 1992-01-13 | $11.09 | $11.34 | 339,443 | — | — |
| 1992-01-10 | $10.90 | $11.15 | 486,566 | — | — |
| 1992-01-09 | $10.76 | $11.01 | 440,446 | — | — |
| 1992-01-08 | $10.62 | $10.87 | 658,132 | — | — |
| 1992-01-07 | $10.35 | $10.59 | 950,533 | — | — |
| 1992-01-06 | $10.22 | $10.45 | 531,302 | — | — |
| 1992-01-03 | $10.22 | $10.45 | 590,336 | — | — |
| 1992-01-02 | $10.30 | $10.54 | 628,616 | — | — |