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
- 1991-05-10 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 | $13.09 | $13.09 | 459,600 | — | — |
| 1992-12-30 | $12.38 | $12.38 | 248,800 | — | — |
| 1992-12-29 | $12.31 | $12.31 | 162,400 | — | — |
| 1992-12-28 | $12.50 | $12.50 | 58,800 | — | — |
| 1992-12-24 | $12.91 | $12.91 | 86,800 | — | — |
| 1992-12-23 | $12.50 | $12.50 | 177,200 | — | — |
| 1992-12-22 | $12.22 | $12.22 | 442,400 | — | — |
| 1992-12-21 | $11.88 | $11.88 | 580,800 | — | — |
| 1992-12-18 | $11.41 | $11.41 | 156,000 | — | — |
| 1992-12-17 | $11.31 | $11.31 | 202,000 | — | — |
| 1992-12-16 | $11.50 | $11.50 | 77,600 | — | — |
| 1992-12-15 | $11.50 | $11.50 | 141,600 | — | — |
| 1992-12-14 | $11.50 | $11.50 | 810,800 | — | — |
| 1992-12-11 | $11.31 | $11.31 | 151,200 | — | — |
| 1992-12-10 | $11.47 | $11.47 | 302,000 | — | — |
| 1992-12-09 | $11.69 | $11.69 | 653,200 | — | — |
| 1992-12-08 | $11.81 | $11.81 | 1,040,800 | — | — |
| 1992-12-07 | $12.25 | $12.25 | 1,036,000 | — | — |
| 1992-12-04 | $11.88 | $11.88 | 566,800 | — | — |
| 1992-12-03 | $11.38 | $11.38 | 688,000 | — | — |
| 1992-12-02 | $11.03 | $11.03 | 360,800 | — | — |
| 1992-12-01 | $10.72 | $10.72 | 850,400 | — | — |
| 1992-11-30 | $10.59 | $10.59 | 485,600 | — | — |
| 1992-11-27 | $10.38 | $10.38 | 182,000 | — | — |
| 1992-11-25 | $10.25 | $10.25 | 400,800 | — | — |
| 1992-11-24 | $9.75 | $9.75 | 142,000 | — | — |
| 1992-11-23 | $9.75 | $9.75 | 112,800 | — | — |
| 1992-11-20 | $9.81 | $9.81 | 44,000 | — | — |
| 1992-11-19 | $9.66 | $9.66 | 272,000 | — | — |
| 1992-11-18 | $9.75 | $9.75 | 81,600 | — | — |
| 1992-11-17 | $9.81 | $9.81 | 98,800 | — | — |
| 1992-11-16 | $9.97 | $9.97 | 319,600 | — | — |
| 1992-11-13 | $9.69 | $9.69 | 285,600 | — | — |
| 1992-11-12 | $9.78 | $9.78 | 120,400 | — | — |
| 1992-11-11 | $9.69 | $9.69 | 499,200 | — | — |
| 1992-11-10 | $9.50 | $9.50 | 140,800 | — | — |
| 1992-11-09 | $9.66 | $9.66 | 546,800 | — | — |
| 1992-11-06 | $9.50 | $9.50 | 70,400 | — | — |
| 1992-11-05 | $9.34 | $9.34 | 52,800 | — | — |
| 1992-11-04 | $9.47 | $9.47 | 33,200 | — | — |
| 1992-11-03 | $9.53 | $9.53 | 8,000 | — | — |
| 1992-11-02 | $9.63 | $9.63 | 258,000 | — | — |
| 1992-10-30 | $9.66 | $9.66 | 256,400 | — | — |
| 1992-10-29 | $9.56 | $9.56 | 108,000 | — | — |
| 1992-10-28 | $9.63 | $9.63 | 35,200 | — | — |
| 1992-10-27 | $9.59 | $9.59 | 186,400 | — | — |
| 1992-10-26 | $9.59 | $9.59 | 404,800 | — | — |
| 1992-10-23 | $9.72 | $9.72 | 15,600 | — | — |
| 1992-10-22 | $9.56 | $9.56 | 92,000 | — | — |
| 1992-10-21 | $9.56 | $9.56 | 192,800 | — | — |
| 1992-10-20 | $9.75 | $9.75 | 72,800 | — | — |
| 1992-10-19 | $9.75 | $9.75 | 205,200 | — | — |
| 1992-10-16 | $10.00 | $10.00 | 168,800 | — | — |
| 1992-10-15 | $10.00 | $10.00 | 235,600 | — | — |
| 1992-10-14 | $9.81 | $9.81 | 710,000 | — | — |
| 1992-10-13 | $9.31 | $9.31 | 53,600 | — | — |
| 1992-10-12 | $9.41 | $9.41 | 152,400 | — | — |
| 1992-10-09 | $9.38 | $9.38 | 48,000 | — | — |
| 1992-10-08 | $9.38 | $9.38 | 199,600 | — | — |
| 1992-10-07 | $9.25 | $9.25 | 123,200 | — | — |
| 1992-10-06 | $9.38 | $9.38 | 700,000 | — | — |
| 1992-10-05 | $9.06 | $9.06 | 331,200 | — | — |
| 1992-10-02 | $9.31 | $9.31 | 246,000 | — | — |
| 1992-10-01 | $9.38 | $9.38 | 104,800 | — | — |
| 1992-09-30 | $9.38 | $9.38 | 198,800 | — | — |
| 1992-09-29 | $9.25 | $9.25 | 666,400 | — | — |
| 1992-09-28 | $8.72 | $8.72 | 77,600 | — | — |
| 1992-09-25 | $9.16 | $9.16 | 478,400 | — | — |
| 1992-09-24 | $9.78 | $9.78 | 48,400 | — | — |
| 1992-09-23 | $9.72 | $9.72 | 79,200 | — | — |
| 1992-09-22 | $9.69 | $9.69 | 400,800 | — | — |
| 1992-09-21 | $9.75 | $9.75 | 54,000 | — | — |
| 1992-09-18 | $9.56 | $9.56 | 127,600 | — | — |
| 1992-09-17 | $9.41 | $9.41 | 147,200 | — | — |
| 1992-09-16 | $9.50 | $9.50 | 77,600 | — | — |
| 1992-09-15 | $9.78 | $9.78 | 212,000 | — | — |
| 1992-09-14 | $9.88 | $9.88 | 158,800 | — | — |
| 1992-09-11 | $9.88 | $9.88 | 182,000 | — | — |
| 1992-09-10 | $9.81 | $9.81 | 453,200 | — | — |
| 1992-09-09 | $9.59 | $9.59 | 150,000 | — | — |
| 1992-09-08 | $9.47 | $9.47 | 256,400 | — | — |
| 1992-09-04 | $9.50 | $9.50 | 25,200 | — | — |
| 1992-09-03 | $9.50 | $9.50 | 331,600 | — | — |
| 1992-09-02 | $9.53 | $9.53 | 393,600 | — | — |
| 1992-09-01 | $9.56 | $9.56 | 334,400 | — | — |
| 1992-08-31 | $9.38 | $9.38 | 359,600 | — | — |
| 1992-08-28 | $9.19 | $9.19 | 86,000 | — | — |
| 1992-08-27 | $8.94 | $8.94 | 386,000 | — | — |
| 1992-08-26 | $8.66 | $8.66 | 193,600 | — | — |
| 1992-08-25 | $8.72 | $8.72 | 282,800 | — | — |
| 1992-08-24 | $8.69 | $8.69 | 98,000 | — | — |
| 1992-08-21 | $9.00 | $9.00 | 783,200 | — | — |
| 1992-08-20 | $8.81 | $8.81 | 188,000 | — | — |
| 1992-08-19 | $8.78 | $8.78 | 226,000 | — | — |
| 1992-08-18 | $8.50 | $8.50 | 167,600 | — | — |
| 1992-08-17 | $8.44 | $8.44 | 219,200 | — | — |
| 1992-08-14 | $8.41 | $8.41 | 59,600 | — | — |
| 1992-08-13 | $8.50 | $8.50 | 83,200 | — | — |
| 1992-08-12 | $8.59 | $8.59 | 49,600 | — | — |
| 1992-08-11 | $8.94 | $8.94 | 89,200 | — | — |
| 1992-08-10 | $9.00 | $9.00 | 387,200 | — | — |
| 1992-08-07 | $8.91 | $8.91 | 240,800 | — | — |
| 1992-08-06 | $8.75 | $8.75 | 138,400 | — | — |
| 1992-08-05 | $8.72 | $8.72 | 101,200 | — | — |
| 1992-08-04 | $8.56 | $8.56 | 307,600 | — | — |
| 1992-08-03 | $8.59 | $8.59 | 191,600 | — | — |
| 1992-07-31 | $8.59 | $8.59 | 174,000 | — | — |
| 1992-07-30 | $8.72 | $8.72 | 592,400 | — | — |
| 1992-07-29 | $8.63 | $8.63 | 400,800 | — | — |
| 1992-07-28 | $8.53 | $8.53 | 121,600 | — | — |
| 1992-07-27 | $8.41 | $8.41 | 480,000 | — | — |
| 1992-07-24 | $8.50 | $8.50 | 309,600 | — | — |
| 1992-07-23 | $8.38 | $8.38 | 159,600 | — | — |
| 1992-07-22 | $8.22 | $8.22 | 138,800 | — | — |
| 1992-07-21 | $8.09 | $8.09 | 238,400 | — | — |
| 1992-07-20 | $8.13 | $8.13 | 216,000 | — | — |
| 1992-07-17 | $8.25 | $8.25 | 451,600 | — | — |
| 1992-07-16 | $8.09 | $8.09 | 219,200 | — | — |
| 1992-07-15 | $7.97 | $7.97 | 692,800 | — | — |
| 1992-07-14 | $7.16 | $7.16 | 63,600 | — | — |
| 1992-07-13 | $7.16 | $7.16 | 48,400 | — | — |
| 1992-07-10 | $7.16 | $7.16 | 61,200 | — | — |
| 1992-07-09 | $7.28 | $7.28 | 28,400 | — | — |
| 1992-07-08 | $7.25 | $7.25 | 15,600 | — | — |
| 1992-07-07 | $7.25 | $7.25 | 48,800 | — | — |
| 1992-07-06 | $7.50 | $7.50 | 88,000 | — | — |
| 1992-07-02 | $7.66 | $7.66 | 66,800 | — | — |
| 1992-07-01 | $7.66 | $7.66 | 100,400 | — | — |
| 1992-06-30 | $8.00 | $8.00 | 270,000 | — | — |
| 1992-06-29 | $7.81 | $7.81 | 350,400 | — | — |
| 1992-06-26 | $7.25 | $7.25 | 31,200 | — | — |
| 1992-06-25 | $7.34 | $7.34 | 24,000 | — | — |
| 1992-06-24 | $7.28 | $7.28 | 36,800 | — | — |
| 1992-06-23 | $7.16 | $7.16 | 39,600 | — | — |
| 1992-06-22 | $7.06 | $7.06 | 27,200 | — | — |
| 1992-06-19 | $7.25 | $7.25 | 198,800 | — | — |
| 1992-06-18 | $7.13 | $7.13 | 104,000 | — | — |
| 1992-06-17 | $7.28 | $7.28 | 166,800 | — | — |
| 1992-06-16 | $7.22 | $7.22 | 186,800 | — | — |
| 1992-06-15 | $7.34 | $7.34 | 91,200 | — | — |
| 1992-06-12 | $7.28 | $7.28 | 102,400 | — | — |
| 1992-06-11 | $7.16 | $7.16 | 47,600 | — | — |
| 1992-06-10 | $7.19 | $7.19 | 62,400 | — | — |
| 1992-06-09 | $7.22 | $7.22 | 49,200 | — | — |
| 1992-06-08 | $7.44 | $7.44 | 21,600 | — | — |
| 1992-06-05 | $7.34 | $7.34 | 67,200 | — | — |
| 1992-06-04 | $7.56 | $7.56 | 318,400 | — | — |
| 1992-06-03 | $7.25 | $7.25 | 98,800 | — | — |
| 1992-06-02 | $7.28 | $7.28 | 278,000 | — | — |
| 1992-06-01 | $7.34 | $7.34 | 50,000 | — | — |
| 1992-05-29 | $7.38 | $7.38 | 179,200 | — | — |
| 1992-05-28 | $7.25 | $7.25 | 24,000 | — | — |
| 1992-05-27 | $7.25 | $7.25 | 7,600 | — | — |
| 1992-05-26 | $7.31 | $7.31 | 19,200 | — | — |
| 1992-05-22 | $7.34 | $7.34 | 105,200 | — | — |
| 1992-05-21 | $7.34 | $7.34 | 26,400 | — | — |
| 1992-05-20 | $7.31 | $7.31 | 47,200 | — | — |
| 1992-05-19 | $7.34 | $7.34 | 306,400 | — | — |
| 1992-05-18 | $7.50 | $7.50 | 346,000 | — | — |
| 1992-05-15 | $7.25 | $7.25 | 237,200 | — | — |
| 1992-05-14 | $7.19 | $7.19 | 215,200 | — | — |
| 1992-05-13 | $7.25 | $7.25 | 515,200 | — | — |
| 1992-05-12 | $7.19 | $7.19 | 406,800 | — | — |
| 1992-05-11 | $7.28 | $7.28 | 198,400 | — | — |
| 1992-05-08 | $7.28 | $7.28 | 533,200 | — | — |
| 1992-05-07 | $7.41 | $7.41 | 722,800 | — | — |
| 1992-05-06 | $7.25 | $7.25 | 1,288,400 | — | — |
| 1992-05-05 | $6.97 | $6.97 | 141,600 | — | — |
| 1992-05-04 | $6.88 | $6.88 | 187,200 | — | — |
| 1992-05-01 | $6.63 | $6.63 | 166,000 | — | — |
| 1992-04-30 | $6.63 | $6.63 | 212,800 | — | — |
| 1992-04-29 | $6.44 | $6.44 | 38,400 | — | — |
| 1992-04-28 | $6.50 | $6.50 | 338,400 | — | — |
| 1992-04-27 | $6.38 | $6.38 | 184,400 | — | — |
| 1992-04-24 | $6.63 | $6.63 | 91,200 | — | — |
| 1992-04-23 | $6.75 | $6.75 | 449,200 | — | — |
| 1992-04-22 | $6.50 | $6.50 | 119,600 | — | — |
| 1992-04-21 | $6.50 | $6.50 | 155,200 | — | — |
| 1992-04-20 | $6.66 | $6.66 | 195,600 | — | — |
| 1992-04-16 | $7.03 | $7.03 | 21,600 | — | — |
| 1992-04-15 | $7.25 | $7.25 | 54,800 | — | — |
| 1992-04-14 | $7.31 | $7.31 | 298,400 | — | — |
| 1992-04-13 | $7.13 | $7.13 | 155,200 | — | — |
| 1992-04-10 | $6.84 | $6.84 | 260,400 | — | — |
| 1992-04-09 | $6.63 | $6.63 | 166,400 | — | — |
| 1992-04-08 | $6.44 | $6.44 | 39,200 | — | — |
| 1992-04-07 | $6.22 | $6.22 | 224,800 | — | — |
| 1992-04-06 | $6.31 | $6.31 | 46,400 | — | — |
| 1992-04-03 | $6.47 | $6.47 | 62,800 | — | — |
| 1992-04-02 | $6.41 | $6.41 | 124,400 | — | — |
| 1992-04-01 | $6.19 | $6.19 | 808,000 | — | — |
| 1992-03-31 | $6.34 | $6.34 | 100,000 | — | — |
| 1992-03-30 | $6.50 | $6.50 | 248,000 | — | — |
| 1992-03-27 | $6.69 | $6.69 | 88,800 | — | — |
| 1992-03-26 | $6.63 | $6.63 | 36,800 | — | — |
| 1992-03-25 | $6.69 | $6.69 | 184,400 | — | — |
| 1992-03-24 | $6.75 | $6.75 | 165,200 | — | — |
| 1992-03-23 | $6.88 | $6.88 | 173,200 | — | — |
| 1992-03-20 | $7.13 | $7.13 | 37,600 | — | — |
| 1992-03-19 | $7.13 | $7.13 | 183,200 | — | — |
| 1992-03-18 | $7.38 | $7.38 | 39,200 | — | — |
| 1992-03-17 | $7.06 | $7.06 | 330,000 | — | — |
| 1992-03-16 | $7.00 | $7.00 | 114,000 | — | — |
| 1992-03-13 | $6.72 | $6.72 | 340,400 | — | — |
| 1992-03-12 | $6.38 | $6.38 | 23,600 | — | — |
| 1992-03-11 | $6.56 | $6.56 | 223,200 | — | — |
| 1992-03-10 | $6.81 | $6.81 | 238,800 | — | — |
| 1992-03-09 | $6.75 | $6.75 | 5,600 | — | — |
| 1992-03-06 | $6.88 | $6.88 | 51,600 | — | — |
| 1992-03-05 | $6.88 | $6.88 | 155,600 | — | — |
| 1992-03-04 | $6.63 | $6.63 | 714,400 | — | — |
| 1992-03-03 | $6.91 | $6.91 | 113,200 | — | — |
| 1992-03-02 | $7.09 | $7.09 | 109,600 | — | — |
| 1992-02-28 | $7.03 | $7.03 | 82,800 | — | — |
| 1992-02-27 | $7.00 | $7.00 | 160,000 | — | — |
| 1992-02-26 | $6.97 | $6.97 | 137,600 | — | — |
| 1992-02-25 | $6.97 | $6.97 | 86,400 | — | — |
| 1992-02-24 | $7.00 | $7.00 | 228,000 | — | — |
| 1992-02-21 | $7.03 | $7.03 | 204,400 | — | — |
| 1992-02-20 | $6.94 | $6.94 | 628,000 | — | — |
| 1992-02-19 | $6.94 | $6.94 | 561,600 | — | — |
| 1992-02-18 | $7.19 | $7.19 | 63,200 | — | — |
| 1992-02-14 | $7.50 | $7.50 | 340,800 | — | — |
| 1992-02-13 | $7.69 | $7.69 | 268,800 | — | — |
| 1992-02-12 | $7.88 | $7.88 | 228,000 | — | — |
| 1992-02-11 | $7.75 | $7.75 | 544,000 | — | — |
| 1992-02-10 | $8.06 | $8.06 | 68,400 | — | — |
| 1992-02-07 | $8.19 | $8.19 | 237,200 | — | — |
| 1992-02-06 | $8.25 | $8.25 | 401,200 | — | — |
| 1992-02-05 | $8.25 | $8.25 | 341,600 | — | — |
| 1992-02-04 | $8.28 | $8.28 | 258,400 | — | — |
| 1992-02-03 | $8.25 | $8.25 | 688,800 | — | — |
| 1992-01-31 | $7.94 | $7.94 | 370,000 | — | — |
| 1992-01-30 | $8.09 | $8.09 | 162,000 | — | — |
| 1992-01-29 | $8.22 | $8.22 | 53,200 | — | — |
| 1992-01-28 | $8.22 | $8.22 | 301,600 | — | — |
| 1992-01-27 | $8.13 | $8.13 | 40,800 | — | — |
| 1992-01-24 | $8.22 | $8.22 | 279,600 | — | — |
| 1992-01-23 | $7.72 | $7.72 | 130,000 | — | — |
| 1992-01-22 | $7.81 | $7.81 | 167,200 | — | — |
| 1992-01-21 | $7.53 | $7.53 | 102,000 | — | — |
| 1992-01-20 | $7.97 | $7.97 | 132,800 | — | — |
| 1992-01-17 | $8.16 | $8.16 | 300,800 | — | — |
| 1992-01-16 | $8.22 | $8.22 | 551,600 | — | — |
| 1992-01-15 | $8.63 | $8.63 | 204,400 | — | — |
| 1992-01-14 | $9.06 | $9.06 | 444,000 | — | — |
| 1992-01-13 | $8.97 | $8.97 | 60,000 | — | — |
| 1992-01-10 | $8.88 | $8.88 | 31,600 | — | — |
| 1992-01-09 | $8.91 | $8.91 | 302,800 | — | — |
| 1992-01-08 | $8.69 | $8.69 | 740,000 | — | — |
| 1992-01-07 | $8.78 | $8.78 | 148,400 | — | — |
| 1992-01-06 | $8.75 | $8.75 | 149,200 | — | — |
| 1992-01-03 | $8.97 | $8.97 | 221,200 | — | — |
| 1992-01-02 | $9.09 | $9.09 | 165,600 | — | — |