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
- 1989-06-20 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 | $11.52 | $13.21 | 391 | — | — |
| 1992-12-30 | $11.01 | $12.63 | 1,953 | — | — |
| 1992-12-29 | $10.94 | $12.55 | 17,972 | — | — |
| 1992-12-28 | $11.39 | $13.07 | 0 | — | — |
| 1992-12-24 | $11.39 | $13.07 | 781 | — | — |
| 1992-12-23 | $11.39 | $13.07 | 2,344 | — | — |
| 1992-12-22 | $11.33 | $12.99 | 21,098 | — | — |
| 1992-12-21 | $11.20 | $12.85 | 5,470 | — | — |
| 1992-12-18 | $11.20 | $12.85 | 2,344 | — | — |
| 1992-12-17 | $11.20 | $12.85 | 391 | — | — |
| 1992-12-16 | $11.01 | $12.63 | 3,907 | — | — |
| 1992-12-15 | $11.20 | $12.85 | 5,079 | — | — |
| 1992-12-14 | $11.33 | $12.99 | 3,126 | — | — |
| 1992-12-11 | $10.88 | $12.48 | 19,926 | — | — |
| 1992-12-10 | $11.39 | $13.07 | 4,688 | — | — |
| 1992-12-09 | $11.45 | $13.14 | 19,926 | — | — |
| 1992-12-08 | $10.30 | $11.82 | 7,814 | — | — |
| 1992-12-07 | $10.49 | $12.04 | 8,595 | — | — |
| 1992-12-04 | $10.62 | $12.19 | 4,298 | — | — |
| 1992-12-03 | $10.69 | $12.26 | 3,907 | — | — |
| 1992-12-02 | $10.69 | $12.26 | 3,126 | — | — |
| 1992-12-01 | $10.49 | $12.04 | 0 | — | — |
| 1992-11-30 | $10.49 | $12.04 | 7,423 | — | — |
| 1992-11-27 | $10.30 | $11.82 | 0 | — | — |
| 1992-11-25 | $10.30 | $11.82 | 0 | — | — |
| 1992-11-24 | $10.30 | $11.82 | 17,972 | — | — |
| 1992-11-23 | $10.24 | $11.75 | 3,516 | — | — |
| 1992-11-20 | $10.30 | $11.82 | 0 | — | — |
| 1992-11-19 | $10.30 | $11.82 | 4,298 | — | — |
| 1992-11-18 | $10.49 | $12.04 | 5,860 | — | — |
| 1992-11-17 | $10.11 | $11.60 | 1,953 | — | — |
| 1992-11-16 | $10.11 | $11.60 | 1,172 | — | — |
| 1992-11-13 | $10.24 | $11.75 | 9,377 | — | — |
| 1992-11-12 | $9.98 | $11.45 | 0 | — | — |
| 1992-11-11 | $9.98 | $11.45 | 1,172 | — | — |
| 1992-11-10 | $10.30 | $11.82 | 0 | — | — |
| 1992-11-09 | $10.30 | $11.82 | 1,563 | — | — |
| 1992-11-06 | $10.24 | $11.75 | 0 | — | — |
| 1992-11-05 | $10.24 | $11.75 | 0 | — | — |
| 1992-11-04 | $10.24 | $11.75 | 0 | — | — |
| 1992-11-03 | $10.24 | $11.75 | 781 | — | — |
| 1992-11-02 | $10.62 | $12.19 | 0 | — | — |
| 1992-10-30 | $10.62 | $12.19 | 3,516 | — | — |
| 1992-10-29 | $10.62 | $12.19 | 391 | — | — |
| 1992-10-28 | $10.30 | $11.82 | 391 | — | — |
| 1992-10-27 | $9.98 | $11.45 | 0 | — | — |
| 1992-10-26 | $9.98 | $11.45 | 0 | — | — |
| 1992-10-23 | $9.98 | $11.45 | 0 | — | — |
| 1992-10-22 | $9.98 | $11.45 | 0 | — | — |
| 1992-10-21 | $9.98 | $11.45 | 391 | — | — |
| 1992-10-20 | $10.49 | $12.04 | 2,735 | — | — |
| 1992-10-19 | $10.49 | $12.04 | 1,953 | — | — |
| 1992-10-16 | $10.24 | $11.75 | 0 | — | — |
| 1992-10-15 | $10.24 | $11.75 | 0 | — | — |
| 1992-10-14 | $10.24 | $11.75 | 781 | — | — |
| 1992-10-13 | $10.56 | $12.11 | 0 | — | — |
| 1992-10-12 | $10.56 | $12.11 | 9,767 | — | — |
| 1992-10-09 | $10.37 | $11.89 | 0 | — | — |
| 1992-10-08 | $10.37 | $11.89 | 0 | — | — |
| 1992-10-07 | $10.37 | $11.89 | 0 | — | — |
| 1992-10-06 | $10.37 | $11.89 | 4,298 | — | — |
| 1992-10-05 | $10.11 | $11.60 | 10,158 | — | — |
| 1992-10-02 | $10.30 | $11.82 | 391 | — | — |
| 1992-10-01 | $10.30 | $11.82 | 781 | — | — |
| 1992-09-30 | $10.30 | $11.82 | 11,330 | — | — |
| 1992-09-29 | $10.30 | $11.82 | 1,172 | — | — |
| 1992-09-28 | $10.49 | $12.04 | 15,628 | — | — |
| 1992-09-25 | $10.75 | $12.33 | 1,172 | — | — |
| 1992-09-24 | $10.17 | $11.67 | 8,595 | — | — |
| 1992-09-23 | $10.37 | $11.89 | 0 | — | — |
| 1992-09-22 | $10.37 | $11.89 | 3,126 | — | — |
| 1992-09-21 | $10.11 | $11.60 | 391 | — | — |
| 1992-09-18 | $10.37 | $11.89 | 391 | — | — |
| 1992-09-17 | $10.37 | $11.89 | 391 | — | — |
| 1992-09-16 | $10.37 | $11.89 | 7,033 | — | — |
| 1992-09-15 | $10.37 | $11.89 | 0 | — | — |
| 1992-09-14 | $10.37 | $11.89 | 781 | — | — |
| 1992-09-11 | $10.49 | $12.04 | 0 | — | — |
| 1992-09-10 | $10.49 | $12.04 | 391 | — | — |
| 1992-09-09 | $10.37 | $11.89 | 1,953 | — | — |
| 1992-09-08 | $10.11 | $11.60 | 0 | — | — |
| 1992-09-04 | $10.11 | $11.60 | 781 | — | — |
| 1992-09-03 | $10.37 | $11.89 | 1,563 | — | — |
| 1992-09-02 | $10.37 | $11.89 | 0 | — | — |
| 1992-09-01 | $10.37 | $11.89 | 391 | — | — |
| 1992-08-31 | $10.27 | $11.78 | 0 | — | — |
| 1992-08-28 | $10.27 | $11.69 | 0 | — | — |
| 1992-08-27 | $10.27 | $11.69 | 4,688 | — | — |
| 1992-08-26 | $9.98 | $11.36 | 0 | — | — |
| 1992-08-25 | $9.98 | $11.36 | 0 | — | — |
| 1992-08-24 | $9.98 | $11.36 | 0 | — | — |
| 1992-08-21 | $9.98 | $11.36 | 0 | — | — |
| 1992-08-20 | $9.98 | $11.36 | 1,953 | — | — |
| 1992-08-19 | $10.49 | $11.94 | 391 | — | — |
| 1992-08-18 | $10.05 | $11.43 | 0 | — | — |
| 1992-08-17 | $10.05 | $11.43 | 7,814 | — | — |
| 1992-08-14 | $10.24 | $11.65 | 391 | — | — |
| 1992-08-13 | $10.11 | $11.50 | 0 | — | — |
| 1992-08-12 | $10.11 | $11.50 | 391 | — | — |
| 1992-08-11 | $10.11 | $11.50 | 0 | — | — |
| 1992-08-10 | $10.11 | $11.50 | 4,688 | — | — |
| 1992-08-07 | $9.98 | $11.36 | 0 | — | — |
| 1992-08-06 | $9.98 | $11.36 | 2,735 | — | — |
| 1992-08-05 | $9.98 | $11.36 | 15,628 | — | — |
| 1992-08-04 | $9.98 | $11.36 | 1,172 | — | — |
| 1992-08-03 | $9.98 | $11.36 | 391 | — | — |
| 1992-07-31 | $9.98 | $11.36 | 10,940 | — | — |
| 1992-07-30 | $9.98 | $11.36 | 4,298 | — | — |
| 1992-07-29 | $9.98 | $11.36 | 26,958 | — | — |
| 1992-07-28 | $9.85 | $11.21 | 8,595 | — | — |
| 1992-07-27 | $9.85 | $11.21 | 7,814 | — | — |
| 1992-07-24 | $9.47 | $10.78 | 1,953 | — | — |
| 1992-07-23 | $9.85 | $11.21 | 391 | — | — |
| 1992-07-22 | $9.47 | $10.78 | 25,395 | — | — |
| 1992-07-21 | $10.05 | $11.43 | 781 | — | — |
| 1992-07-20 | $9.92 | $11.29 | 1,953 | — | — |
| 1992-07-17 | $9.47 | $10.78 | 1,172 | — | — |
| 1992-07-16 | $9.92 | $11.29 | 0 | — | — |
| 1992-07-15 | $9.92 | $11.29 | 4,688 | — | — |
| 1992-07-14 | $9.41 | $10.70 | 391 | — | — |
| 1992-07-13 | $9.60 | $10.92 | 0 | — | — |
| 1992-07-10 | $9.60 | $10.92 | 0 | — | — |
| 1992-07-09 | $9.60 | $10.92 | 0 | — | — |
| 1992-07-08 | $9.60 | $10.92 | 7,814 | — | — |
| 1992-07-07 | $9.60 | $10.92 | 10,549 | — | — |
| 1992-07-06 | $9.66 | $10.99 | 10,549 | — | — |
| 1992-07-02 | $9.47 | $10.78 | 0 | — | — |
| 1992-07-01 | $9.47 | $10.78 | 12,112 | — | — |
| 1992-06-30 | $8.96 | $10.19 | 30,474 | — | — |
| 1992-06-29 | $9.47 | $10.78 | 65,247 | — | — |
| 1992-06-26 | $9.09 | $10.34 | 0 | — | — |
| 1992-06-25 | $9.09 | $10.34 | 0 | — | — |
| 1992-06-24 | $9.09 | $10.34 | 0 | — | — |
| 1992-06-23 | $9.09 | $10.34 | 1,953 | — | — |
| 1992-06-22 | $8.96 | $10.19 | 0 | — | — |
| 1992-06-19 | $8.96 | $10.19 | 781 | — | — |
| 1992-06-18 | $9.09 | $10.34 | 0 | — | — |
| 1992-06-17 | $9.09 | $10.34 | 391 | — | — |
| 1992-06-16 | $9.09 | $10.34 | 8,595 | — | — |
| 1992-06-15 | $9.15 | $10.41 | 1,563 | — | — |
| 1992-06-12 | $8.96 | $10.19 | 3,126 | — | — |
| 1992-06-11 | $9.02 | $10.27 | 3,516 | — | — |
| 1992-06-10 | $9.21 | $10.48 | 0 | — | — |
| 1992-06-09 | $9.21 | $10.48 | 391 | — | — |
| 1992-06-08 | $9.02 | $10.27 | 51,181 | — | — |
| 1992-06-05 | $8.96 | $10.19 | 28,521 | — | — |
| 1992-06-04 | $9.21 | $10.48 | 0 | — | — |
| 1992-06-03 | $9.21 | $10.48 | 0 | — | — |
| 1992-06-02 | $9.21 | $10.48 | 1,953 | — | — |
| 1992-06-01 | $9.21 | $10.48 | 781 | — | — |
| 1992-05-29 | $8.96 | $10.10 | 3,907 | — | — |
| 1992-05-28 | $8.96 | $10.10 | 2,344 | — | — |
| 1992-05-27 | $9.21 | $10.39 | 5,079 | — | — |
| 1992-05-26 | $9.21 | $10.39 | 0 | — | — |
| 1992-05-22 | $9.21 | $10.39 | 0 | — | — |
| 1992-05-21 | $9.21 | $10.39 | 781 | — | — |
| 1992-05-20 | $9.21 | $10.39 | 1,172 | — | — |
| 1992-05-19 | $9.21 | $10.39 | 16,409 | — | — |
| 1992-05-18 | $8.96 | $10.10 | 0 | — | — |
| 1992-05-15 | $8.96 | $10.10 | 1,953 | — | — |
| 1992-05-14 | $9.21 | $10.39 | 1,172 | — | — |
| 1992-05-13 | $9.21 | $10.39 | 0 | — | — |
| 1992-05-12 | $9.21 | $10.39 | 391 | — | — |
| 1992-05-11 | $9.21 | $10.39 | 1,953 | — | — |
| 1992-05-08 | $9.21 | $10.39 | 1,172 | — | — |
| 1992-05-07 | $9.21 | $10.39 | 0 | — | — |
| 1992-05-06 | $9.21 | $10.39 | 391 | — | — |
| 1992-05-05 | $9.21 | $10.39 | 0 | — | — |
| 1992-05-04 | $9.21 | $10.39 | 391 | — | — |
| 1992-05-01 | $9.09 | $10.25 | 0 | — | — |
| 1992-04-30 | $9.09 | $10.25 | 3,126 | — | — |
| 1992-04-29 | $9.09 | $10.25 | 1,172 | — | — |
| 1992-04-28 | $9.09 | $10.25 | 25,005 | — | — |
| 1992-04-27 | $9.41 | $10.61 | 3,126 | — | — |
| 1992-04-24 | $9.53 | $10.75 | 4,298 | — | — |
| 1992-04-23 | $9.09 | $10.25 | 3,516 | — | — |
| 1992-04-22 | $9.53 | $10.75 | 4,298 | — | — |
| 1992-04-21 | $9.53 | $10.75 | 4,298 | — | — |
| 1992-04-20 | $9.60 | $10.82 | 8,595 | — | — |
| 1992-04-16 | $9.60 | $10.82 | 30,865 | — | — |
| 1992-04-15 | $9.73 | $10.97 | 1,172 | — | — |
| 1992-04-14 | $9.34 | $10.54 | 71,107 | — | — |
| 1992-04-13 | $9.21 | $10.39 | 15,237 | — | — |
| 1992-04-10 | $9.09 | $10.25 | 0 | — | — |
| 1992-04-09 | $9.09 | $10.25 | 781 | — | — |
| 1992-04-08 | $9.47 | $10.68 | 391 | — | — |
| 1992-04-07 | $9.09 | $10.25 | 781 | — | — |
| 1992-04-06 | $9.09 | $10.25 | 15,628 | — | — |
| 1992-04-03 | $9.34 | $10.54 | 3,126 | — | — |
| 1992-04-02 | $9.47 | $10.68 | 2,735 | — | — |
| 1992-04-01 | $9.47 | $10.68 | 4,298 | — | — |
| 1992-03-31 | $9.85 | $11.11 | 2,735 | — | — |
| 1992-03-30 | $9.47 | $10.68 | 11,330 | — | — |
| 1992-03-27 | $9.21 | $10.39 | 3,907 | — | — |
| 1992-03-26 | $9.85 | $11.11 | 5,860 | — | — |
| 1992-03-25 | $9.21 | $10.39 | 1,563 | — | — |
| 1992-03-24 | $9.85 | $11.11 | 8,986 | — | — |
| 1992-03-23 | $9.53 | $10.75 | 4,298 | — | — |
| 1992-03-20 | $9.53 | $10.75 | 0 | — | — |
| 1992-03-19 | $9.53 | $10.75 | 12,502 | — | — |
| 1992-03-18 | $9.47 | $10.68 | 2,344 | — | — |
| 1992-03-17 | $9.02 | $10.18 | 57,433 | — | — |
| 1992-03-16 | $8.83 | $9.96 | 4,298 | — | — |
| 1992-03-13 | $8.96 | $10.10 | 24,614 | — | — |
| 1992-03-12 | $9.21 | $10.39 | 1,563 | — | — |
| 1992-03-11 | $9.34 | $10.54 | 13,674 | — | — |
| 1992-03-10 | $9.85 | $11.11 | 0 | — | — |
| 1992-03-09 | $9.85 | $11.11 | 1,563 | — | — |
| 1992-03-06 | $9.34 | $10.54 | 36,726 | — | — |
| 1992-03-05 | $9.60 | $10.82 | 0 | — | — |
| 1992-03-04 | $9.60 | $10.82 | 74,233 | — | — |
| 1992-03-03 | $9.09 | $10.25 | 16,019 | — | — |
| 1992-03-02 | $9.09 | $10.25 | 3,516 | — | — |
| 1992-02-28 | $9.15 | $10.23 | 2,735 | — | — |
| 1992-02-27 | $8.96 | $10.02 | 5,470 | — | — |
| 1992-02-26 | $9.09 | $10.16 | 781 | — | — |
| 1992-02-25 | $9.02 | $10.09 | 17,581 | — | — |
| 1992-02-24 | $8.57 | $9.59 | 3,126 | — | — |
| 1992-02-21 | $9.09 | $10.16 | 0 | — | — |
| 1992-02-20 | $9.09 | $10.16 | 391 | — | — |
| 1992-02-19 | $8.80 | $9.84 | 0 | — | — |
| 1992-02-18 | $8.80 | $9.84 | 8,205 | — | — |
| 1992-02-14 | $8.96 | $10.02 | 0 | — | — |
| 1992-02-13 | $8.96 | $10.02 | 0 | — | — |
| 1992-02-12 | $8.96 | $10.02 | 14,065 | — | — |
| 1992-02-11 | $8.89 | $9.94 | 0 | — | — |
| 1992-02-10 | $8.89 | $9.94 | 14,847 | — | — |
| 1992-02-07 | $8.57 | $9.59 | 1,953 | — | — |
| 1992-02-06 | $8.51 | $9.51 | 15,628 | — | — |
| 1992-02-05 | $8.19 | $9.16 | 391 | — | — |
| 1992-02-04 | $7.81 | $8.73 | 3,516 | — | — |
| 1992-02-03 | $7.93 | $8.87 | 1,172 | — | — |
| 1992-01-31 | $8.19 | $9.16 | 0 | — | — |
| 1992-01-30 | $8.19 | $9.16 | 1,953 | — | — |
| 1992-01-29 | $8.06 | $9.01 | 5,470 | — | — |
| 1992-01-28 | $7.93 | $8.87 | 6,251 | — | — |
| 1992-01-27 | $8.06 | $9.01 | 4,298 | — | — |
| 1992-01-24 | $7.93 | $8.87 | 3,516 | — | — |
| 1992-01-23 | $7.74 | $8.66 | 391 | — | — |
| 1992-01-22 | $7.74 | $8.66 | 0 | — | — |
| 1992-01-21 | $7.74 | $8.66 | 0 | — | — |
| 1992-01-20 | $7.74 | $8.66 | 391 | — | — |
| 1992-01-17 | $7.84 | $8.76 | 23,442 | — | — |
| 1992-01-16 | $7.81 | $8.73 | 8,986 | — | — |
| 1992-01-15 | $8.13 | $9.09 | 51,572 | — | — |
| 1992-01-14 | $8.19 | $9.16 | 5,079 | — | — |
| 1992-01-13 | $8.06 | $9.01 | 7,814 | — | — |
| 1992-01-10 | $7.61 | $8.51 | 5,470 | — | — |
| 1992-01-09 | $7.61 | $8.51 | 9,377 | — | — |
| 1992-01-08 | $7.49 | $8.37 | 197,303 | — | — |
| 1992-01-07 | $7.55 | $8.44 | 391 | — | — |
| 1992-01-06 | $7.61 | $8.51 | 1,953 | — | — |
| 1992-01-03 | $7.23 | $8.08 | 0 | — | — |
| 1992-01-02 | $7.23 | $8.08 | 391 | — | — |