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 | $11.30 | $14.40 | 107,300 | — | — |
| 1992-12-30 | $11.36 | $14.48 | 124,613 | — | — |
| 1992-12-29 | $11.30 | $14.40 | 389,743 | — | — |
| 1992-12-28 | $11.36 | $14.48 | 136,289 | — | — |
| 1992-12-24 | $11.55 | $14.72 | 112,736 | — | — |
| 1992-12-23 | $11.55 | $14.72 | 473,289 | — | — |
| 1992-12-22 | $10.93 | $13.92 | 251,642 | — | — |
| 1992-12-21 | $10.49 | $13.37 | 445,306 | — | — |
| 1992-12-18 | $10.43 | $13.29 | 198,898 | — | — |
| 1992-12-17 | $10.43 | $13.29 | 49,724 | — | — |
| 1992-12-16 | $10.43 | $13.29 | 254,863 | — | — |
| 1992-12-15 | $10.43 | $13.29 | 89,987 | — | — |
| 1992-12-14 | $10.56 | $13.45 | 163,869 | — | — |
| 1992-12-11 | $10.43 | $13.29 | 21,943 | — | — |
| 1992-12-10 | $10.43 | $13.29 | 263,721 | — | — |
| 1992-12-09 | $10.43 | $13.29 | 239,765 | — | — |
| 1992-12-08 | $10.43 | $13.29 | 110,119 | — | — |
| 1992-12-07 | $10.49 | $13.26 | 248,824 | — | — |
| 1992-12-04 | $10.68 | $13.49 | 473,490 | — | — |
| 1992-12-03 | $10.25 | $12.94 | 412,492 | — | — |
| 1992-12-02 | $10.18 | $12.86 | 293,918 | — | — |
| 1992-12-01 | $10.18 | $12.86 | 689,902 | — | — |
| 1992-11-30 | $10.06 | $12.71 | 398,601 | — | — |
| 1992-11-27 | $9.93 | $12.55 | 186,618 | — | — |
| 1992-11-25 | $9.93 | $12.55 | 731,977 | — | — |
| 1992-11-24 | $9.93 | $12.55 | 338,610 | — | — |
| 1992-11-23 | $9.75 | $12.32 | 201,918 | — | — |
| 1992-11-20 | $9.75 | $12.32 | 250,837 | — | — |
| 1992-11-19 | $9.75 | $12.32 | 125,016 | — | — |
| 1992-11-18 | $9.81 | $12.39 | 255,266 | — | — |
| 1992-11-17 | $9.69 | $12.24 | 63,414 | — | — |
| 1992-11-16 | $9.62 | $12.16 | 170,110 | — | — |
| 1992-11-13 | $9.62 | $12.16 | 223,056 | — | — |
| 1992-11-12 | $9.81 | $12.39 | 205,743 | — | — |
| 1992-11-11 | $9.75 | $12.32 | 216,614 | — | — |
| 1992-11-10 | $9.87 | $12.47 | 925,439 | — | — |
| 1992-11-09 | $9.93 | $12.55 | 406,452 | — | — |
| 1992-11-06 | $9.81 | $12.39 | 257,682 | — | — |
| 1992-11-05 | $9.62 | $12.16 | 105,690 | — | — |
| 1992-11-04 | $9.62 | $12.16 | 158,031 | — | — |
| 1992-11-03 | $9.81 | $12.39 | 16,910 | — | — |
| 1992-11-02 | $9.81 | $12.39 | 139,510 | — | — |
| 1992-10-30 | $9.81 | $12.39 | 154,609 | — | — |
| 1992-10-29 | $9.81 | $12.39 | 240,973 | — | — |
| 1992-10-28 | $9.87 | $12.47 | 114,145 | — | — |
| 1992-10-27 | $9.87 | $12.47 | 37,847 | — | — |
| 1992-10-26 | $9.81 | $12.39 | 59,186 | — | — |
| 1992-10-23 | $9.87 | $12.47 | 316,465 | — | — |
| 1992-10-22 | $9.87 | $12.47 | 102,267 | — | — |
| 1992-10-21 | $9.81 | $12.39 | 296,938 | — | — |
| 1992-10-20 | $9.81 | $12.39 | 109,716 | — | — |
| 1992-10-19 | $9.56 | $12.08 | 107,703 | — | — |
| 1992-10-16 | $9.62 | $12.16 | 255,467 | — | — |
| 1992-10-15 | $9.50 | $12.00 | 126,022 | — | — |
| 1992-10-14 | $9.19 | $11.61 | 203,327 | — | — |
| 1992-10-13 | $9.38 | $11.84 | 139,712 | — | — |
| 1992-10-12 | $9.31 | $11.77 | 42,075 | — | — |
| 1992-10-09 | $9.31 | $11.77 | 102,066 | — | — |
| 1992-10-08 | $9.38 | $11.84 | 184,202 | — | — |
| 1992-10-07 | $9.44 | $11.92 | 38,250 | — | — |
| 1992-10-06 | $9.38 | $11.84 | 111,125 | — | — |
| 1992-10-05 | $9.38 | $11.84 | 213,393 | — | — |
| 1992-10-02 | $9.69 | $12.24 | 52,342 | — | — |
| 1992-10-01 | $9.69 | $12.24 | 28,385 | — | — |
| 1992-09-30 | $9.69 | $12.24 | 92,202 | — | — |
| 1992-09-29 | $9.56 | $12.08 | 19,326 | — | — |
| 1992-09-28 | $9.44 | $11.92 | 32,613 | — | — |
| 1992-09-25 | $9.44 | $11.92 | 88,981 | — | — |
| 1992-09-24 | $9.50 | $12.00 | 13,689 | — | — |
| 1992-09-23 | $9.62 | $12.16 | 43,484 | — | — |
| 1992-09-22 | $9.62 | $12.16 | 50,328 | — | — |
| 1992-09-21 | $9.56 | $12.08 | 58,582 | — | — |
| 1992-09-18 | $9.75 | $12.32 | 35,431 | — | — |
| 1992-09-17 | $9.62 | $12.16 | 25,969 | — | — |
| 1992-09-16 | $9.50 | $12.00 | 100,053 | — | — |
| 1992-09-15 | $9.62 | $12.16 | 60,394 | — | — |
| 1992-09-14 | $9.69 | $12.24 | 207,152 | — | — |
| 1992-09-11 | $9.62 | $12.16 | 126,224 | — | — |
| 1992-09-10 | $9.38 | $11.84 | 67,440 | — | — |
| 1992-09-09 | $9.31 | $11.77 | 201,112 | — | — |
| 1992-09-08 | $9.38 | $11.84 | 149,375 | — | — |
| 1992-09-04 | $9.69 | $12.12 | 408,466 | — | — |
| 1992-09-03 | $9.69 | $12.12 | 18,320 | — | — |
| 1992-09-02 | $9.50 | $11.89 | 267,546 | — | — |
| 1992-09-01 | $9.69 | $12.12 | 252,447 | — | — |
| 1992-08-31 | $9.50 | $11.89 | 2,625,937 | — | — |
| 1992-08-28 | $9.44 | $11.81 | 113,340 | — | — |
| 1992-08-27 | $9.38 | $11.74 | 120,184 | — | — |
| 1992-08-26 | $9.31 | $11.66 | 223,861 | — | — |
| 1992-08-25 | $9.38 | $11.74 | 79,922 | — | — |
| 1992-08-24 | $9.50 | $11.89 | 118,171 | — | — |
| 1992-08-21 | $9.62 | $12.05 | 104,482 | — | — |
| 1992-08-20 | $9.50 | $11.89 | 91,598 | — | — |
| 1992-08-19 | $9.56 | $11.97 | 209,165 | — | — |
| 1992-08-18 | $9.62 | $12.05 | 211,983 | — | — |
| 1992-08-17 | $9.81 | $12.28 | 268,955 | — | — |
| 1992-08-14 | $9.81 | $12.28 | 148,570 | — | — |
| 1992-08-13 | $9.81 | $12.28 | 51,536 | — | — |
| 1992-08-12 | $9.81 | $12.28 | 88,779 | — | — |
| 1992-08-11 | $9.75 | $12.20 | 113,138 | — | — |
| 1992-08-10 | $9.75 | $12.20 | 92,604 | — | — |
| 1992-08-07 | $9.75 | $12.20 | 78,714 | — | — |
| 1992-08-06 | $9.75 | $12.20 | 98,644 | — | — |
| 1992-08-05 | $9.62 | $12.05 | 72,876 | — | — |
| 1992-08-04 | $9.69 | $12.12 | 150,784 | — | — |
| 1992-08-03 | $9.75 | $12.20 | 168,298 | — | — |
| 1992-07-31 | $9.84 | $12.31 | 200,810 | — | — |
| 1992-07-30 | $9.93 | $12.43 | 492,464 | — | — |
| 1992-07-29 | $9.93 | $12.43 | 123,053 | — | — |
| 1992-07-28 | $9.93 | $12.43 | 89,081 | — | — |
| 1992-07-27 | $9.79 | $12.25 | 217,670 | — | — |
| 1992-07-24 | $9.74 | $12.19 | 61,652 | — | — |
| 1992-07-23 | $9.79 | $12.25 | 110,219 | — | — |
| 1992-07-22 | $9.54 | $11.94 | 147,462 | — | — |
| 1992-07-21 | $9.49 | $11.88 | 51,083 | — | — |
| 1992-07-20 | $9.44 | $11.81 | 93,611 | — | — |
| 1992-07-17 | $9.44 | $11.81 | 171,872 | — | — |
| 1992-07-16 | $9.44 | $11.81 | 358,842 | — | — |
| 1992-07-15 | $9.84 | $12.31 | 149,224 | — | — |
| 1992-07-14 | $9.89 | $12.37 | 160,548 | — | — |
| 1992-07-13 | $10.03 | $12.56 | 65,679 | — | — |
| 1992-07-10 | $10.03 | $12.56 | 121,040 | — | — |
| 1992-07-09 | $10.03 | $12.56 | 406,905 | — | — |
| 1992-07-08 | $9.74 | $12.19 | 190,996 | — | — |
| 1992-07-07 | $9.79 | $12.25 | 80,022 | — | — |
| 1992-07-06 | $9.74 | $12.19 | 591,107 | — | — |
| 1992-07-02 | $9.74 | $12.19 | 273,032 | — | — |
| 1992-07-01 | $10.03 | $12.56 | 208,360 | — | — |
| 1992-06-30 | $10.13 | $12.68 | 443,897 | — | — |
| 1992-06-29 | $10.18 | $12.75 | 121,795 | — | — |
| 1992-06-26 | $10.33 | $12.93 | 1,077,783 | — | — |
| 1992-06-25 | $10.58 | $13.24 | 745,616 | — | — |
| 1992-06-24 | $9.59 | $12.00 | 83,294 | — | — |
| 1992-06-23 | $9.44 | $11.81 | 163,567 | — | — |
| 1992-06-22 | $9.09 | $11.38 | 187,222 | — | — |
| 1992-06-19 | $9.14 | $11.44 | 22,396 | — | — |
| 1992-06-18 | $9.24 | $11.56 | 101,915 | — | — |
| 1992-06-17 | $9.14 | $11.44 | 184,202 | — | — |
| 1992-06-16 | $9.14 | $11.44 | 111,226 | — | — |
| 1992-06-15 | $9.14 | $11.44 | 42,276 | — | — |
| 1992-06-12 | $9.19 | $11.50 | 138,906 | — | — |
| 1992-06-11 | $9.19 | $11.50 | 580,790 | — | — |
| 1992-06-10 | $9.39 | $11.75 | 71,718 | — | — |
| 1992-06-09 | $9.44 | $11.81 | 341,730 | — | — |
| 1992-06-08 | $9.74 | $12.19 | 49,070 | — | — |
| 1992-06-05 | $9.79 | $12.25 | 28,436 | — | — |
| 1992-06-04 | $9.79 | $12.25 | 107,451 | — | — |
| 1992-06-03 | $9.74 | $12.19 | 266,237 | — | — |
| 1992-06-02 | $9.84 | $12.31 | 179,421 | — | — |
| 1992-06-01 | $10.03 | $12.46 | 164,071 | — | — |
| 1992-05-29 | $9.93 | $12.34 | 283,349 | — | — |
| 1992-05-28 | $9.93 | $12.34 | 252,397 | — | — |
| 1992-05-27 | $9.84 | $12.21 | 903,899 | — | — |
| 1992-05-26 | $9.74 | $12.09 | 67,943 | — | — |
| 1992-05-22 | $9.64 | $11.97 | 205,340 | — | — |
| 1992-05-21 | $9.44 | $11.72 | 104,432 | — | — |
| 1992-05-20 | $9.34 | $11.60 | 63,665 | — | — |
| 1992-05-19 | $9.24 | $11.47 | 56,116 | — | — |
| 1992-05-18 | $9.19 | $11.41 | 14,847 | — | — |
| 1992-05-15 | $9.24 | $11.47 | 52,845 | — | — |
| 1992-05-14 | $9.19 | $11.41 | 215,657 | — | — |
| 1992-05-13 | $9.14 | $11.35 | 188,228 | — | — |
| 1992-05-12 | $9.14 | $11.35 | 149,727 | — | — |
| 1992-05-11 | $9.29 | $11.53 | 59,891 | — | — |
| 1992-05-08 | $9.29 | $11.53 | 40,514 | — | — |
| 1992-05-07 | $9.44 | $11.72 | 74,989 | — | — |
| 1992-05-06 | $9.54 | $11.84 | 94,114 | — | — |
| 1992-05-05 | $9.54 | $11.84 | 338,459 | — | — |
| 1992-05-04 | $9.39 | $11.66 | 228,743 | — | — |
| 1992-05-01 | $9.29 | $11.53 | 257,430 | — | — |
| 1992-04-30 | $9.49 | $11.78 | 235,789 | — | — |
| 1992-04-29 | $9.19 | $11.41 | 671,885 | — | — |
| 1992-04-28 | $8.84 | $10.98 | 520,396 | — | — |
| 1992-04-27 | $8.64 | $10.73 | 65,679 | — | — |
| 1992-04-24 | $8.64 | $10.73 | 191,751 | — | — |
| 1992-04-23 | $8.54 | $10.61 | 207,856 | — | — |
| 1992-04-22 | $8.54 | $10.61 | 545,309 | — | — |
| 1992-04-21 | $8.54 | $10.61 | 550,845 | — | — |
| 1992-04-20 | $8.35 | $10.36 | 106,193 | — | — |
| 1992-04-16 | $8.35 | $10.36 | 289,389 | — | — |
| 1992-04-15 | $8.49 | $10.55 | 371,424 | — | — |
| 1992-04-14 | $8.49 | $10.55 | 144,191 | — | — |
| 1992-04-13 | $8.30 | $10.30 | 623,821 | — | — |
| 1992-04-10 | $8.25 | $10.24 | 156,773 | — | — |
| 1992-04-09 | $8.20 | $10.18 | 142,933 | — | — |
| 1992-04-08 | $8.15 | $10.12 | 187,473 | — | — |
| 1992-04-07 | $8.35 | $10.36 | 345,001 | — | — |
| 1992-04-06 | $8.44 | $10.49 | 40,514 | — | — |
| 1992-04-03 | $8.44 | $10.49 | 105,690 | — | — |
| 1992-04-02 | $8.54 | $10.61 | 194,268 | — | — |
| 1992-04-01 | $8.89 | $11.04 | 40,011 | — | — |
| 1992-03-31 | $8.89 | $11.04 | 193,513 | — | — |
| 1992-03-30 | $8.79 | $10.92 | 156,270 | — | — |
| 1992-03-27 | $9.04 | $11.23 | 226,478 | — | — |
| 1992-03-26 | $9.04 | $11.23 | 374,695 | — | — |
| 1992-03-25 | $9.14 | $11.35 | 279,071 | — | — |
| 1992-03-24 | $8.89 | $11.04 | 298,448 | — | — |
| 1992-03-23 | $8.69 | $10.79 | 44,037 | — | — |
| 1992-03-20 | $8.69 | $10.79 | 124,060 | — | — |
| 1992-03-19 | $8.49 | $10.55 | 23,906 | — | — |
| 1992-03-18 | $8.54 | $10.61 | 17,363 | — | — |
| 1992-03-17 | $8.59 | $10.67 | 254,662 | — | — |
| 1992-03-16 | $8.39 | $10.42 | 288,382 | — | — |
| 1992-03-13 | $8.25 | $10.24 | 78,764 | — | — |
| 1992-03-12 | $8.20 | $10.18 | 85,307 | — | — |
| 1992-03-11 | $8.20 | $10.18 | 223,458 | — | — |
| 1992-03-10 | $8.20 | $10.18 | 117,014 | — | — |
| 1992-03-09 | $8.15 | $10.12 | 99,902 | — | — |
| 1992-03-06 | $8.15 | $10.12 | 92,856 | — | — |
| 1992-03-05 | $8.20 | $10.18 | 96,882 | — | — |
| 1992-03-04 | $8.15 | $10.12 | 218,677 | — | — |
| 1992-03-03 | $8.15 | $10.12 | 193,261 | — | — |
| 1992-03-02 | $8.49 | $10.45 | 62,407 | — | — |
| 1992-02-28 | $8.39 | $10.33 | 77,506 | — | — |
| 1992-02-27 | $8.39 | $10.33 | 199,552 | — | — |
| 1992-02-26 | $8.44 | $10.39 | 44,289 | — | — |
| 1992-02-25 | $8.44 | $10.39 | 309,772 | — | — |
| 1992-02-24 | $8.54 | $10.51 | 67,188 | — | — |
| 1992-02-21 | $8.64 | $10.63 | 84,803 | — | — |
| 1992-02-20 | $8.59 | $10.57 | 39,759 | — | — |
| 1992-02-19 | $8.49 | $10.45 | 48,315 | — | — |
| 1992-02-18 | $8.49 | $10.45 | 64,672 | — | — |
| 1992-02-14 | $8.49 | $10.45 | 141,423 | — | — |
| 1992-02-13 | $8.59 | $10.57 | 420,997 | — | — |
| 1992-02-12 | $8.74 | $10.75 | 142,429 | — | — |
| 1992-02-11 | $8.49 | $10.45 | 154,005 | — | — |
| 1992-02-10 | $8.39 | $10.33 | 96,379 | — | — |
| 1992-02-07 | $8.39 | $10.33 | 59,136 | — | — |
| 1992-02-06 | $8.35 | $10.27 | 70,208 | — | — |
| 1992-02-05 | $8.35 | $10.27 | 21,641 | — | — |
| 1992-02-04 | $8.30 | $10.20 | 53,097 | — | — |
| 1992-02-03 | $8.30 | $10.20 | 174,388 | — | — |
| 1992-01-31 | $8.35 | $10.27 | 83,042 | — | — |
| 1992-01-30 | $8.39 | $10.33 | 47,560 | — | — |
| 1992-01-29 | $8.35 | $10.27 | 279,574 | — | — |
| 1992-01-28 | $8.49 | $10.45 | 93,611 | — | — |
| 1992-01-27 | $8.49 | $10.45 | 52,593 | — | — |
| 1992-01-24 | $8.49 | $10.45 | 196,281 | — | — |
| 1992-01-23 | $8.44 | $10.39 | 281,084 | — | — |
| 1992-01-22 | $8.10 | $9.96 | 57,626 | — | — |
| 1992-01-21 | $8.15 | $10.02 | 160,044 | — | — |
| 1992-01-20 | $8.20 | $10.08 | 67,692 | — | — |
| 1992-01-17 | $8.20 | $10.08 | 415,210 | — | — |
| 1992-01-16 | $8.25 | $10.14 | 225,975 | — | — |
| 1992-01-15 | $8.20 | $10.08 | 707,618 | — | — |
| 1992-01-14 | $7.95 | $9.78 | 70,711 | — | — |
| 1992-01-13 | $7.90 | $9.72 | 82,539 | — | — |
| 1992-01-10 | $7.90 | $9.72 | 77,506 | — | — |
| 1992-01-09 | $7.80 | $9.59 | 399,105 | — | — |
| 1992-01-08 | $7.70 | $9.47 | 120,285 | — | — |
| 1992-01-07 | $7.70 | $9.47 | 200,810 | — | — |
| 1992-01-06 | $7.60 | $9.35 | 189,990 | — | — |
| 1992-01-03 | $7.65 | $9.41 | 179,421 | — | — |
| 1992-01-02 | $7.70 | $9.47 | 135,383 | — | — |