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
- 1980-10-01 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 | $12.69 | $15.35 | 324,000 | — | — |
| 1992-12-30 | $12.78 | $15.45 | 263,250 | — | — |
| 1992-12-29 | $12.53 | $15.15 | 250,650 | — | — |
| 1992-12-28 | $12.61 | $15.25 | 121,050 | — | — |
| 1992-12-24 | $12.50 | $15.11 | 108,000 | — | — |
| 1992-12-23 | $12.61 | $15.25 | 304,200 | — | — |
| 1992-12-22 | $12.61 | $15.25 | 451,800 | — | — |
| 1992-12-21 | $12.42 | $15.01 | 479,250 | — | — |
| 1992-12-18 | $12.33 | $14.91 | 904,050 | — | — |
| 1992-12-17 | $11.94 | $14.44 | 785,700 | — | — |
| 1992-12-16 | $11.72 | $14.17 | 204,750 | — | — |
| 1992-12-15 | $11.67 | $14.10 | 730,350 | — | — |
| 1992-12-14 | $11.75 | $14.21 | 385,650 | — | — |
| 1992-12-11 | $11.75 | $14.21 | 471,600 | — | — |
| 1992-12-10 | $11.69 | $14.14 | 373,500 | — | — |
| 1992-12-09 | $11.72 | $14.17 | 437,850 | — | — |
| 1992-12-08 | $11.75 | $14.21 | 651,600 | — | — |
| 1992-12-07 | $11.56 | $13.97 | 468,900 | — | — |
| 1992-12-04 | $11.44 | $13.84 | 553,950 | — | — |
| 1992-12-03 | $11.53 | $13.94 | 551,700 | — | — |
| 1992-12-02 | $11.31 | $13.67 | 666,450 | — | — |
| 1992-12-01 | $11.53 | $13.94 | 522,450 | — | — |
| 1992-11-30 | $11.44 | $13.84 | 825,300 | — | — |
| 1992-11-27 | $11.47 | $13.87 | 112,050 | — | — |
| 1992-11-25 | $11.42 | $13.80 | 530,550 | — | — |
| 1992-11-24 | $11.22 | $13.57 | 415,800 | — | — |
| 1992-11-23 | $11.14 | $13.47 | 487,350 | — | — |
| 1992-11-20 | $11.25 | $13.60 | 540,450 | — | — |
| 1992-11-19 | $11.39 | $13.77 | 854,550 | — | — |
| 1992-11-18 | $11.42 | $13.80 | 874,350 | — | — |
| 1992-11-17 | $11.72 | $14.17 | 319,050 | — | — |
| 1992-11-16 | $11.86 | $14.34 | 425,250 | — | — |
| 1992-11-13 | $11.89 | $14.37 | 171,000 | — | — |
| 1992-11-12 | $11.94 | $14.44 | 143,100 | — | — |
| 1992-11-11 | $12.08 | $14.61 | 547,650 | — | — |
| 1992-11-10 | $11.92 | $14.41 | 313,650 | — | — |
| 1992-11-09 | $11.92 | $14.41 | 510,300 | — | — |
| 1992-11-06 | $11.69 | $14.14 | 171,450 | — | — |
| 1992-11-05 | $11.67 | $14.10 | 193,500 | — | — |
| 1992-11-04 | $11.61 | $14.04 | 176,400 | — | — |
| 1992-11-03 | $11.53 | $13.94 | 422,100 | — | — |
| 1992-11-02 | $11.64 | $14.07 | 522,900 | — | — |
| 1992-10-30 | $11.42 | $13.80 | 410,400 | — | — |
| 1992-10-29 | $11.64 | $14.07 | 206,550 | — | — |
| 1992-10-28 | $11.69 | $14.14 | 105,750 | — | — |
| 1992-10-27 | $11.67 | $14.10 | 192,150 | — | — |
| 1992-10-26 | $11.92 | $14.41 | 351,450 | — | — |
| 1992-10-23 | $11.58 | $14.00 | 398,250 | — | — |
| 1992-10-22 | $11.39 | $13.77 | 729,450 | — | — |
| 1992-10-21 | $11.81 | $14.27 | 411,300 | — | — |
| 1992-10-20 | $11.64 | $14.07 | 257,400 | — | — |
| 1992-10-19 | $11.42 | $13.80 | 383,400 | — | — |
| 1992-10-16 | $11.28 | $13.63 | 434,700 | — | — |
| 1992-10-15 | $11.22 | $13.57 | 197,100 | — | — |
| 1992-10-14 | $11.19 | $13.53 | 103,050 | — | — |
| 1992-10-13 | $11.14 | $13.47 | 379,800 | — | — |
| 1992-10-12 | $11.19 | $13.53 | 89,550 | — | — |
| 1992-10-09 | $11.00 | $13.30 | 379,800 | — | — |
| 1992-10-08 | $11.36 | $13.66 | 167,400 | — | — |
| 1992-10-07 | $11.33 | $13.63 | 352,800 | — | — |
| 1992-10-06 | $11.28 | $13.56 | 496,350 | — | — |
| 1992-10-05 | $11.31 | $13.60 | 352,800 | — | — |
| 1992-10-02 | $11.25 | $13.53 | 283,050 | — | — |
| 1992-10-01 | $11.28 | $13.56 | 537,750 | — | — |
| 1992-09-30 | $11.14 | $13.40 | 313,200 | — | — |
| 1992-09-29 | $11.44 | $13.76 | 269,100 | — | — |
| 1992-09-28 | $11.58 | $13.93 | 538,650 | — | — |
| 1992-09-25 | $11.31 | $13.60 | 431,550 | — | — |
| 1992-09-24 | $11.14 | $13.40 | 418,950 | — | — |
| 1992-09-23 | $11.19 | $13.46 | 201,600 | — | — |
| 1992-09-22 | $11.31 | $13.60 | 367,200 | — | — |
| 1992-09-21 | $11.36 | $13.66 | 403,650 | — | — |
| 1992-09-18 | $11.61 | $13.96 | 1,040,850 | — | — |
| 1992-09-17 | $11.39 | $13.70 | 213,300 | — | — |
| 1992-09-16 | $11.31 | $13.60 | 443,700 | — | — |
| 1992-09-15 | $11.08 | $13.33 | 379,800 | — | — |
| 1992-09-14 | $11.39 | $13.70 | 490,950 | — | — |
| 1992-09-11 | $11.22 | $13.50 | 574,650 | — | — |
| 1992-09-10 | $11.08 | $13.33 | 856,350 | — | — |
| 1992-09-09 | $10.78 | $12.96 | 243,000 | — | — |
| 1992-09-08 | $10.69 | $12.86 | 249,300 | — | — |
| 1992-09-04 | $10.72 | $12.89 | 204,750 | — | — |
| 1992-09-03 | $10.78 | $12.96 | 643,950 | — | — |
| 1992-09-02 | $10.47 | $12.59 | 616,950 | — | — |
| 1992-09-01 | $10.44 | $12.56 | 312,300 | — | — |
| 1992-08-31 | $10.42 | $12.53 | 336,150 | — | — |
| 1992-08-28 | $10.33 | $12.43 | 707,850 | — | — |
| 1992-08-27 | $10.61 | $12.76 | 418,500 | — | — |
| 1992-08-26 | $10.61 | $12.76 | 553,050 | — | — |
| 1992-08-25 | $10.69 | $12.86 | 507,600 | — | — |
| 1992-08-24 | $10.86 | $13.06 | 763,650 | — | — |
| 1992-08-21 | $11.22 | $13.50 | 865,350 | — | — |
| 1992-08-20 | $10.83 | $13.03 | 273,600 | — | — |
| 1992-08-19 | $10.65 | $12.81 | 500,850 | — | — |
| 1992-08-18 | $10.74 | $12.92 | 290,925 | — | — |
| 1992-08-17 | $10.81 | $13.01 | 551,475 | — | — |
| 1992-08-14 | $10.74 | $12.92 | 527,850 | — | — |
| 1992-08-13 | $10.78 | $12.96 | 670,950 | — | — |
| 1992-08-12 | $10.83 | $13.03 | 420,525 | — | — |
| 1992-08-11 | $10.81 | $13.01 | 504,225 | — | — |
| 1992-08-10 | $10.76 | $12.94 | 429,975 | — | — |
| 1992-08-07 | $10.78 | $12.96 | 496,125 | — | — |
| 1992-08-06 | $10.74 | $12.92 | 330,750 | — | — |
| 1992-08-05 | $10.69 | $12.85 | 870,750 | — | — |
| 1992-08-04 | $10.74 | $12.92 | 461,700 | — | — |
| 1992-08-03 | $10.63 | $12.78 | 161,325 | — | — |
| 1992-07-31 | $10.65 | $12.81 | 299,025 | — | — |
| 1992-07-30 | $10.63 | $12.78 | 463,050 | — | — |
| 1992-07-29 | $10.46 | $12.58 | 359,775 | — | — |
| 1992-07-28 | $10.30 | $12.38 | 268,650 | — | — |
| 1992-07-27 | $10.22 | $12.29 | 147,825 | — | — |
| 1992-07-24 | $10.26 | $12.34 | 383,400 | — | — |
| 1992-07-23 | $10.30 | $12.38 | 461,700 | — | — |
| 1992-07-22 | $10.26 | $12.34 | 231,525 | — | — |
| 1992-07-21 | $10.28 | $12.36 | 255,150 | — | — |
| 1992-07-20 | $10.31 | $12.40 | 181,575 | — | — |
| 1992-07-17 | $10.30 | $12.38 | 507,600 | — | — |
| 1992-07-16 | $10.26 | $12.34 | 1,144,125 | — | — |
| 1992-07-15 | $10.26 | $12.34 | 550,800 | — | — |
| 1992-07-14 | $10.26 | $12.34 | 1,258,200 | — | — |
| 1992-07-13 | $10.02 | $12.05 | 521,100 | — | — |
| 1992-07-10 | $10.00 | $12.03 | 411,075 | — | — |
| 1992-07-09 | $10.06 | $12.09 | 1,165,725 | — | — |
| 1992-07-08 | $10.07 | $12.12 | 1,155,600 | — | — |
| 1992-07-07 | $9.91 | $11.91 | 1,335,825 | — | — |
| 1992-07-06 | $9.81 | $11.80 | 704,025 | — | — |
| 1992-07-02 | $9.78 | $11.69 | 712,125 | — | — |
| 1992-07-01 | $10.06 | $12.02 | 837,675 | — | — |
| 1992-06-30 | $10.06 | $12.02 | 766,800 | — | — |
| 1992-06-29 | $9.93 | $11.86 | 554,175 | — | — |
| 1992-06-26 | $9.76 | $11.67 | 780,975 | — | — |
| 1992-06-25 | $9.63 | $11.51 | 930,150 | — | — |
| 1992-06-24 | $9.91 | $11.84 | 1,549,800 | — | — |
| 1992-06-23 | $9.61 | $11.49 | 671,625 | — | — |
| 1992-06-22 | $9.50 | $11.36 | 2,081,025 | — | — |
| 1992-06-19 | $9.43 | $11.27 | 682,425 | — | — |
| 1992-06-18 | $9.44 | $11.29 | 1,804,275 | — | — |
| 1992-06-17 | $9.31 | $11.13 | 282,150 | — | — |
| 1992-06-16 | $9.26 | $11.07 | 331,425 | — | — |
| 1992-06-15 | $9.20 | $11.00 | 480,600 | — | — |
| 1992-06-12 | $9.22 | $11.02 | 343,575 | — | — |
| 1992-06-11 | $9.37 | $11.20 | 467,100 | — | — |
| 1992-06-10 | $9.28 | $11.09 | 571,050 | — | — |
| 1992-06-09 | $9.30 | $11.11 | 641,925 | — | — |
| 1992-06-08 | $9.41 | $11.24 | 606,825 | — | — |
| 1992-06-05 | $9.06 | $10.82 | 1,061,775 | — | — |
| 1992-06-04 | $9.11 | $10.89 | 851,175 | — | — |
| 1992-06-03 | $8.76 | $10.47 | 396,900 | — | — |
| 1992-06-02 | $8.56 | $10.23 | 299,025 | — | — |
| 1992-06-01 | $8.56 | $10.23 | 229,500 | — | — |
| 1992-05-29 | $8.52 | $10.18 | 635,850 | — | — |
| 1992-05-28 | $8.61 | $10.29 | 371,250 | — | — |
| 1992-05-27 | $8.56 | $10.23 | 228,825 | — | — |
| 1992-05-26 | $8.56 | $10.23 | 233,550 | — | — |
| 1992-05-22 | $8.65 | $10.34 | 933,525 | — | — |
| 1992-05-21 | $8.69 | $10.38 | 178,875 | — | — |
| 1992-05-20 | $8.76 | $10.47 | 106,650 | — | — |
| 1992-05-19 | $8.81 | $10.54 | 114,075 | — | — |
| 1992-05-18 | $8.69 | $10.38 | 156,600 | — | — |
| 1992-05-15 | $8.59 | $10.27 | 305,100 | — | — |
| 1992-05-14 | $8.59 | $10.27 | 268,650 | — | — |
| 1992-05-13 | $8.80 | $10.51 | 128,250 | — | — |
| 1992-05-12 | $8.83 | $10.56 | 299,025 | — | — |
| 1992-05-11 | $8.74 | $10.45 | 300,375 | — | — |
| 1992-05-08 | $8.56 | $10.23 | 246,375 | — | — |
| 1992-05-07 | $8.37 | $10.01 | 320,625 | — | — |
| 1992-05-06 | $8.31 | $9.94 | 444,150 | — | — |
| 1992-05-05 | $8.24 | $9.85 | 384,750 | — | — |
| 1992-05-04 | $8.31 | $9.94 | 178,875 | — | — |
| 1992-05-01 | $8.33 | $9.96 | 326,025 | — | — |
| 1992-04-30 | $8.43 | $10.07 | 866,700 | — | — |
| 1992-04-29 | $8.46 | $10.12 | 891,000 | — | — |
| 1992-04-28 | $8.13 | $9.72 | 9,666,675 | — | — |
| 1992-04-27 | $8.50 | $10.16 | 265,950 | — | — |
| 1992-04-24 | $8.46 | $10.12 | 337,500 | — | — |
| 1992-04-23 | $8.50 | $10.16 | 335,475 | — | — |
| 1992-04-22 | $8.61 | $10.29 | 660,150 | — | — |
| 1992-04-21 | $8.69 | $10.38 | 697,275 | — | — |
| 1992-04-20 | $8.80 | $10.51 | 240,975 | — | — |
| 1992-04-16 | $8.85 | $10.58 | 369,225 | — | — |
| 1992-04-15 | $8.87 | $10.60 | 672,300 | — | — |
| 1992-04-14 | $8.96 | $10.71 | 613,575 | — | — |
| 1992-04-13 | $8.91 | $10.65 | 373,275 | — | — |
| 1992-04-10 | $8.69 | $10.38 | 209,925 | — | — |
| 1992-04-09 | $8.59 | $10.27 | 357,750 | — | — |
| 1992-04-08 | $8.50 | $10.16 | 662,175 | — | — |
| 1992-04-07 | $8.50 | $10.16 | 231,525 | — | — |
| 1992-04-06 | $8.46 | $10.12 | 141,750 | — | — |
| 1992-04-03 | $8.26 | $9.80 | 504,225 | — | — |
| 1992-04-02 | $8.26 | $9.80 | 305,100 | — | — |
| 1992-04-01 | $8.35 | $9.91 | 319,950 | — | — |
| 1992-03-31 | $8.44 | $10.02 | 218,700 | — | — |
| 1992-03-30 | $8.43 | $10.00 | 336,825 | — | — |
| 1992-03-27 | $8.56 | $10.15 | 139,725 | — | — |
| 1992-03-26 | $8.72 | $10.35 | 204,525 | — | — |
| 1992-03-25 | $8.56 | $10.15 | 791,100 | — | — |
| 1992-03-24 | $8.74 | $10.37 | 97,875 | — | — |
| 1992-03-23 | $8.80 | $10.44 | 147,825 | — | — |
| 1992-03-20 | $8.80 | $10.44 | 415,125 | — | — |
| 1992-03-19 | $8.81 | $10.46 | 184,275 | — | — |
| 1992-03-18 | $8.91 | $10.57 | 198,450 | — | — |
| 1992-03-17 | $8.81 | $10.46 | 346,275 | — | — |
| 1992-03-16 | $8.70 | $10.33 | 478,575 | — | — |
| 1992-03-13 | $8.56 | $10.15 | 211,950 | — | — |
| 1992-03-12 | $8.63 | $10.24 | 401,625 | — | — |
| 1992-03-11 | $8.67 | $10.29 | 512,325 | — | — |
| 1992-03-10 | $8.76 | $10.40 | 542,700 | — | — |
| 1992-03-09 | $8.69 | $10.31 | 270,000 | — | — |
| 1992-03-06 | $8.78 | $10.42 | 554,850 | — | — |
| 1992-03-05 | $8.69 | $10.31 | 378,000 | — | — |
| 1992-03-04 | $8.76 | $10.40 | 409,050 | — | — |
| 1992-03-03 | $8.72 | $10.35 | 311,850 | — | — |
| 1992-03-02 | $8.59 | $10.20 | 228,150 | — | — |
| 1992-02-28 | $8.56 | $10.15 | 345,600 | — | — |
| 1992-02-27 | $8.41 | $9.98 | 141,750 | — | — |
| 1992-02-26 | $8.44 | $10.02 | 218,700 | — | — |
| 1992-02-25 | $8.41 | $9.98 | 163,350 | — | — |
| 1992-02-24 | $8.46 | $10.04 | 237,600 | — | — |
| 1992-02-21 | $8.41 | $9.98 | 384,750 | — | — |
| 1992-02-20 | $8.41 | $9.98 | 274,725 | — | — |
| 1992-02-19 | $8.30 | $9.85 | 498,150 | — | — |
| 1992-02-18 | $8.26 | $9.80 | 725,625 | — | — |
| 1992-02-14 | $8.46 | $10.04 | 297,000 | — | — |
| 1992-02-13 | $8.28 | $9.82 | 239,625 | — | — |
| 1992-02-12 | $8.31 | $9.87 | 626,400 | — | — |
| 1992-02-11 | $8.39 | $9.96 | 180,900 | — | — |
| 1992-02-10 | $8.48 | $10.07 | 423,225 | — | — |
| 1992-02-07 | $8.15 | $9.67 | 2,085,750 | — | — |
| 1992-02-06 | $8.22 | $9.76 | 635,175 | — | — |
| 1992-02-05 | $8.54 | $10.13 | 348,975 | — | — |
| 1992-02-04 | $8.59 | $10.20 | 245,025 | — | — |
| 1992-02-03 | $8.70 | $10.33 | 206,550 | — | — |
| 1992-01-31 | $8.61 | $10.22 | 302,400 | — | — |
| 1992-01-30 | $8.83 | $10.48 | 479,250 | — | — |
| 1992-01-29 | $8.80 | $10.44 | 648,000 | — | — |
| 1992-01-28 | $8.80 | $10.44 | 483,300 | — | — |
| 1992-01-27 | $8.69 | $10.31 | 265,950 | — | — |
| 1992-01-24 | $8.56 | $10.15 | 536,625 | — | — |
| 1992-01-23 | $8.67 | $10.29 | 319,950 | — | — |
| 1992-01-22 | $8.74 | $10.37 | 344,250 | — | — |
| 1992-01-21 | $8.76 | $10.40 | 296,325 | — | — |
| 1992-01-20 | $9.00 | $10.68 | 162,000 | — | — |
| 1992-01-17 | $9.11 | $10.81 | 700,650 | — | — |
| 1992-01-16 | $8.93 | $10.59 | 295,650 | — | — |
| 1992-01-15 | $9.02 | $10.70 | 525,150 | — | — |
| 1992-01-14 | $8.81 | $10.46 | 551,475 | — | — |
| 1992-01-13 | $8.69 | $10.31 | 213,300 | — | — |
| 1992-01-10 | $8.85 | $10.51 | 645,975 | — | — |
| 1992-01-09 | $8.72 | $10.35 | 776,250 | — | — |
| 1992-01-08 | $8.80 | $10.44 | 779,625 | — | — |
| 1992-01-07 | $8.74 | $10.37 | 468,450 | — | — |
| 1992-01-06 | $8.63 | $10.24 | 598,050 | — | — |
| 1992-01-03 | $8.56 | $10.08 | 466,425 | — | — |
| 1992-01-02 | $8.54 | $10.06 | 521,775 | — | — |