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 | $7.75 | $8.00 | 196,400 | — | — |
| 1992-12-30 | $7.50 | $7.74 | 161,200 | — | — |
| 1992-12-29 | $7.38 | $7.61 | 125,500 | — | — |
| 1992-12-28 | $7.38 | $7.61 | 103,100 | — | — |
| 1992-12-24 | $7.50 | $7.74 | 40,700 | — | — |
| 1992-12-23 | $7.50 | $7.74 | 102,100 | — | — |
| 1992-12-22 | $7.38 | $7.61 | 87,200 | — | — |
| 1992-12-21 | $7.50 | $7.74 | 94,700 | — | — |
| 1992-12-18 | $7.63 | $7.87 | 104,500 | — | — |
| 1992-12-17 | $7.88 | $8.12 | 95,300 | — | — |
| 1992-12-16 | $7.88 | $8.12 | 147,800 | — | — |
| 1992-12-15 | $7.50 | $7.74 | 63,800 | — | — |
| 1992-12-14 | $7.63 | $7.87 | 63,400 | — | — |
| 1992-12-11 | $7.63 | $7.87 | 65,000 | — | — |
| 1992-12-10 | $7.75 | $8.00 | 103,200 | — | — |
| 1992-12-09 | $7.63 | $7.87 | 75,100 | — | — |
| 1992-12-08 | $7.50 | $7.74 | 76,900 | — | — |
| 1992-12-07 | $7.75 | $8.00 | 46,000 | — | — |
| 1992-12-04 | $7.88 | $8.12 | 29,600 | — | — |
| 1992-12-03 | $7.88 | $8.12 | 25,100 | — | — |
| 1992-12-02 | $8.00 | $8.25 | 143,900 | — | — |
| 1992-12-01 | $7.50 | $7.74 | 172,200 | — | — |
| 1992-11-30 | $7.63 | $7.87 | 63,400 | — | — |
| 1992-11-27 | $7.63 | $7.87 | 24,600 | — | — |
| 1992-11-25 | $7.50 | $7.74 | 60,300 | — | — |
| 1992-11-24 | $7.50 | $7.74 | 37,200 | — | — |
| 1992-11-23 | $7.50 | $7.74 | 40,700 | — | — |
| 1992-11-20 | $7.63 | $7.87 | 63,700 | — | — |
| 1992-11-19 | $7.63 | $7.87 | 35,500 | — | — |
| 1992-11-18 | $7.50 | $7.74 | 122,000 | — | — |
| 1992-11-17 | $7.88 | $8.12 | 27,100 | — | — |
| 1992-11-16 | $7.88 | $8.12 | 25,800 | — | — |
| 1992-11-13 | $7.88 | $8.12 | 62,800 | — | — |
| 1992-11-12 | $8.00 | $8.25 | 96,400 | — | — |
| 1992-11-11 | $8.13 | $8.38 | 47,200 | — | — |
| 1992-11-10 | $7.88 | $8.12 | 63,000 | — | — |
| 1992-11-09 | $8.25 | $8.51 | 39,000 | — | — |
| 1992-11-06 | $8.38 | $8.64 | 63,000 | — | — |
| 1992-11-05 | $8.63 | $8.90 | 206,400 | — | — |
| 1992-11-04 | $8.00 | $8.25 | 119,800 | — | — |
| 1992-11-03 | $7.75 | $8.00 | 137,600 | — | — |
| 1992-11-02 | $7.63 | $7.87 | 86,800 | — | — |
| 1992-10-30 | $7.75 | $8.00 | 56,300 | — | — |
| 1992-10-29 | $7.63 | $7.87 | 50,100 | — | — |
| 1992-10-28 | $7.75 | $8.00 | 39,000 | — | — |
| 1992-10-27 | $7.75 | $8.00 | 50,600 | — | — |
| 1992-10-26 | $7.75 | $8.00 | 73,400 | — | — |
| 1992-10-23 | $7.75 | $8.00 | 17,500 | — | — |
| 1992-10-22 | $7.75 | $8.00 | 48,900 | — | — |
| 1992-10-21 | $7.63 | $7.87 | 62,700 | — | — |
| 1992-10-20 | $7.75 | $8.00 | 95,900 | — | — |
| 1992-10-19 | $7.63 | $7.87 | 56,100 | — | — |
| 1992-10-16 | $7.63 | $7.87 | 74,900 | — | — |
| 1992-10-15 | $7.63 | $7.87 | 113,300 | — | — |
| 1992-10-14 | $8.00 | $8.25 | 62,900 | — | — |
| 1992-10-13 | $8.13 | $8.38 | 49,100 | — | — |
| 1992-10-12 | $8.13 | $8.38 | 84,100 | — | — |
| 1992-10-09 | $8.75 | $9.03 | 52,800 | — | — |
| 1992-10-08 | $8.63 | $8.90 | 46,200 | — | — |
| 1992-10-07 | $8.63 | $8.90 | 23,600 | — | — |
| 1992-10-06 | $8.75 | $9.03 | 11,900 | — | — |
| 1992-10-05 | $8.88 | $9.16 | 55,100 | — | — |
| 1992-10-02 | $8.75 | $9.03 | 28,500 | — | — |
| 1992-10-01 | $8.63 | $8.90 | 40,700 | — | — |
| 1992-09-30 | $8.88 | $9.16 | 36,300 | — | — |
| 1992-09-29 | $9.00 | $9.28 | 80,000 | — | — |
| 1992-09-28 | $8.88 | $9.16 | 95,400 | — | — |
| 1992-09-25 | $9.13 | $9.41 | 96,700 | — | — |
| 1992-09-24 | $9.25 | $9.54 | 12,300 | — | — |
| 1992-09-23 | $9.38 | $9.67 | 52,800 | — | — |
| 1992-09-22 | $9.25 | $9.54 | 66,300 | — | — |
| 1992-09-21 | $9.38 | $9.67 | 36,700 | — | — |
| 1992-09-18 | $9.38 | $9.67 | 121,800 | — | — |
| 1992-09-17 | $9.13 | $9.41 | 56,700 | — | — |
| 1992-09-16 | $9.63 | $9.93 | 90,700 | — | — |
| 1992-09-15 | $9.25 | $9.54 | 109,600 | — | — |
| 1992-09-14 | $9.50 | $9.80 | 48,600 | — | — |
| 1992-09-11 | $9.25 | $9.54 | 32,300 | — | — |
| 1992-09-10 | $9.25 | $9.54 | 10,500 | — | — |
| 1992-09-09 | $9.25 | $9.54 | 41,500 | — | — |
| 1992-09-08 | $9.25 | $9.54 | 19,300 | — | — |
| 1992-09-04 | $9.25 | $9.54 | 36,300 | — | — |
| 1992-09-03 | $9.38 | $9.67 | 46,500 | — | — |
| 1992-09-02 | $9.38 | $9.67 | 25,200 | — | — |
| 1992-09-01 | $9.50 | $9.80 | 21,400 | — | — |
| 1992-08-31 | $9.50 | $9.80 | 34,100 | — | — |
| 1992-08-28 | $9.38 | $9.67 | 31,700 | — | — |
| 1992-08-27 | $9.38 | $9.67 | 17,100 | — | — |
| 1992-08-26 | $9.25 | $9.54 | 60,800 | — | — |
| 1992-08-25 | $9.38 | $9.67 | 82,500 | — | — |
| 1992-08-24 | $9.63 | $9.93 | 51,200 | — | — |
| 1992-08-21 | $9.38 | $9.67 | 26,200 | — | — |
| 1992-08-20 | $9.25 | $9.54 | 20,500 | — | — |
| 1992-08-19 | $9.50 | $9.80 | 19,900 | — | — |
| 1992-08-18 | $9.63 | $9.93 | 39,600 | — | — |
| 1992-08-17 | $9.63 | $9.93 | 41,000 | — | — |
| 1992-08-14 | $9.25 | $9.54 | 61,700 | — | — |
| 1992-08-13 | $9.13 | $9.41 | 126,000 | — | — |
| 1992-08-12 | $9.25 | $9.54 | 134,300 | — | — |
| 1992-08-11 | $9.63 | $9.93 | 44,100 | — | — |
| 1992-08-10 | $9.75 | $10.06 | 18,500 | — | — |
| 1992-08-07 | $9.88 | $10.19 | 74,800 | — | — |
| 1992-08-06 | $10.00 | $10.32 | 42,900 | — | — |
| 1992-08-05 | $9.88 | $10.19 | 38,100 | — | — |
| 1992-08-04 | $9.63 | $9.93 | 25,900 | — | — |
| 1992-08-03 | $9.63 | $9.93 | 147,400 | — | — |
| 1992-07-31 | $9.75 | $10.06 | 77,600 | — | — |
| 1992-07-30 | $9.88 | $10.19 | 37,200 | — | — |
| 1992-07-29 | $9.75 | $10.06 | 50,500 | — | — |
| 1992-07-28 | $10.00 | $10.32 | 43,600 | — | — |
| 1992-07-27 | $9.88 | $10.19 | 19,700 | — | — |
| 1992-07-24 | $9.88 | $10.19 | 69,800 | — | — |
| 1992-07-23 | $10.00 | $10.32 | 54,400 | — | — |
| 1992-07-22 | $10.13 | $10.45 | 26,700 | — | — |
| 1992-07-21 | $10.13 | $10.45 | 23,800 | — | — |
| 1992-07-20 | $10.38 | $10.70 | 37,000 | — | — |
| 1992-07-17 | $10.50 | $10.83 | 109,500 | — | — |
| 1992-07-16 | $10.25 | $10.57 | 13,200 | — | — |
| 1992-07-15 | $10.38 | $10.70 | 56,000 | — | — |
| 1992-07-14 | $10.25 | $10.57 | 39,200 | — | — |
| 1992-07-13 | $10.00 | $10.32 | 12,000 | — | — |
| 1992-07-10 | $10.00 | $10.32 | 18,000 | — | — |
| 1992-07-09 | $9.88 | $10.19 | 36,000 | — | — |
| 1992-07-08 | $9.88 | $10.19 | 14,600 | — | — |
| 1992-07-07 | $9.88 | $10.19 | 58,600 | — | — |
| 1992-07-06 | $9.88 | $10.19 | 25,700 | — | — |
| 1992-07-02 | $10.00 | $10.32 | 57,300 | — | — |
| 1992-07-01 | $10.00 | $10.32 | 86,900 | — | — |
| 1992-06-30 | $9.75 | $10.06 | 71,900 | — | — |
| 1992-06-29 | $10.00 | $10.32 | 42,900 | — | — |
| 1992-06-26 | $9.75 | $10.06 | 24,600 | — | — |
| 1992-06-25 | $10.00 | $10.32 | 39,600 | — | — |
| 1992-06-24 | $10.00 | $10.32 | 32,800 | — | — |
| 1992-06-23 | $10.00 | $10.32 | 51,700 | — | — |
| 1992-06-22 | $9.88 | $10.19 | 37,900 | — | — |
| 1992-06-19 | $9.75 | $10.06 | 132,800 | — | — |
| 1992-06-18 | $10.13 | $10.45 | 84,900 | — | — |
| 1992-06-17 | $9.88 | $10.19 | 60,900 | — | — |
| 1992-06-16 | $10.25 | $10.57 | 66,300 | — | — |
| 1992-06-15 | $10.63 | $10.96 | 63,700 | — | — |
| 1992-06-12 | $10.75 | $11.09 | 93,800 | — | — |
| 1992-06-11 | $10.63 | $10.96 | 77,700 | — | — |
| 1992-06-10 | $10.38 | $10.70 | 84,900 | — | — |
| 1992-06-09 | $10.38 | $10.70 | 60,400 | — | — |
| 1992-06-08 | $10.13 | $10.45 | 34,200 | — | — |
| 1992-06-05 | $10.00 | $10.32 | 38,000 | — | — |
| 1992-06-04 | $9.75 | $10.06 | 40,600 | — | — |
| 1992-06-03 | $10.13 | $10.45 | 77,100 | — | — |
| 1992-06-02 | $10.13 | $10.45 | 66,300 | — | — |
| 1992-06-01 | $9.88 | $10.19 | 38,300 | — | — |
| 1992-05-29 | $9.50 | $9.80 | 70,600 | — | — |
| 1992-05-28 | $10.00 | $10.32 | 30,700 | — | — |
| 1992-05-27 | $10.00 | $10.32 | 97,100 | — | — |
| 1992-05-26 | $10.25 | $10.57 | 47,700 | — | — |
| 1992-05-22 | $10.38 | $10.70 | 263,500 | — | — |
| 1992-05-21 | $10.00 | $10.32 | 52,000 | — | — |
| 1992-05-20 | $10.50 | $10.83 | 20,700 | — | — |
| 1992-05-19 | $10.38 | $10.70 | 54,300 | — | — |
| 1992-05-18 | $10.50 | $10.83 | 46,300 | — | — |
| 1992-05-15 | $10.63 | $10.96 | 90,500 | — | — |
| 1992-05-14 | $10.50 | $10.83 | 131,400 | — | — |
| 1992-05-13 | $10.38 | $10.70 | 43,800 | — | — |
| 1992-05-12 | $10.13 | $10.45 | 35,600 | — | — |
| 1992-05-11 | $10.25 | $10.57 | 35,900 | — | — |
| 1992-05-08 | $10.25 | $10.57 | 160,800 | — | — |
| 1992-05-07 | $9.75 | $10.06 | 35,100 | — | — |
| 1992-05-06 | $9.88 | $10.19 | 73,400 | — | — |
| 1992-05-05 | $9.88 | $10.19 | 55,500 | — | — |
| 1992-05-04 | $9.38 | $9.67 | 22,300 | — | — |
| 1992-05-01 | $9.63 | $9.93 | 15,900 | — | — |
| 1992-04-30 | $9.75 | $10.06 | 49,200 | — | — |
| 1992-04-29 | $9.25 | $9.54 | 16,600 | — | — |
| 1992-04-28 | $9.38 | $9.67 | 12,200 | — | — |
| 1992-04-27 | $9.38 | $9.67 | 22,900 | — | — |
| 1992-04-24 | $9.50 | $9.80 | 11,600 | — | — |
| 1992-04-23 | $9.50 | $9.80 | 24,400 | — | — |
| 1992-04-22 | $9.50 | $9.80 | 40,000 | — | — |
| 1992-04-21 | $9.63 | $9.93 | 44,600 | — | — |
| 1992-04-20 | $9.13 | $9.41 | 55,700 | — | — |
| 1992-04-16 | $9.13 | $9.41 | 80,200 | — | — |
| 1992-04-15 | $9.63 | $9.93 | 45,300 | — | — |
| 1992-04-14 | $9.88 | $10.19 | 32,400 | — | — |
| 1992-04-13 | $9.75 | $10.06 | 23,800 | — | — |
| 1992-04-10 | $9.88 | $10.19 | 20,800 | — | — |
| 1992-04-09 | $9.75 | $10.06 | 13,400 | — | — |
| 1992-04-08 | $9.50 | $9.80 | 41,800 | — | — |
| 1992-04-07 | $9.63 | $9.93 | 82,800 | — | — |
| 1992-04-06 | $10.00 | $10.32 | 42,100 | — | — |
| 1992-04-03 | $9.75 | $10.06 | 131,300 | — | — |
| 1992-04-02 | $10.25 | $10.57 | 32,100 | — | — |
| 1992-04-01 | $10.13 | $10.45 | 19,500 | — | — |
| 1992-03-31 | $10.38 | $10.70 | 100,600 | — | — |
| 1992-03-30 | $10.13 | $10.45 | 29,200 | — | — |
| 1992-03-27 | $10.25 | $10.57 | 48,600 | — | — |
| 1992-03-26 | $10.00 | $10.32 | 34,900 | — | — |
| 1992-03-25 | $10.13 | $10.45 | 77,900 | — | — |
| 1992-03-24 | $10.38 | $10.70 | 69,100 | — | — |
| 1992-03-23 | $10.50 | $10.83 | 38,000 | — | — |
| 1992-03-20 | $10.50 | $10.83 | 39,800 | — | — |
| 1992-03-19 | $10.88 | $11.22 | 86,900 | — | — |
| 1992-03-18 | $10.50 | $10.83 | 25,000 | — | — |
| 1992-03-17 | $10.75 | $11.09 | 69,400 | — | — |
| 1992-03-16 | $10.75 | $11.09 | 38,100 | — | — |
| 1992-03-13 | $10.75 | $11.09 | 47,400 | — | — |
| 1992-03-12 | $11.00 | $11.35 | 61,400 | — | — |
| 1992-03-11 | $11.25 | $11.61 | 35,200 | — | — |
| 1992-03-10 | $11.13 | $11.48 | 79,000 | — | — |
| 1992-03-09 | $11.13 | $11.48 | 27,900 | — | — |
| 1992-03-06 | $11.25 | $11.61 | 39,400 | — | — |
| 1992-03-05 | $11.38 | $11.73 | 34,500 | — | — |
| 1992-03-04 | $11.13 | $11.48 | 30,100 | — | — |
| 1992-03-03 | $11.25 | $11.61 | 36,800 | — | — |
| 1992-03-02 | $11.25 | $11.61 | 39,200 | — | — |
| 1992-02-28 | $11.13 | $11.48 | 39,100 | — | — |
| 1992-02-27 | $11.25 | $11.61 | 90,400 | — | — |
| 1992-02-26 | $11.13 | $11.48 | 85,100 | — | — |
| 1992-02-25 | $11.25 | $11.61 | 93,200 | — | — |
| 1992-02-24 | $11.13 | $11.48 | 102,500 | — | — |
| 1992-02-21 | $10.88 | $11.22 | 52,000 | — | — |
| 1992-02-20 | $11.00 | $11.35 | 61,400 | — | — |
| 1992-02-19 | $11.00 | $11.35 | 16,500 | — | — |
| 1992-02-18 | $10.63 | $10.96 | 79,900 | — | — |
| 1992-02-14 | $10.88 | $11.22 | 48,400 | — | — |
| 1992-02-13 | $11.13 | $11.48 | 80,900 | — | — |
| 1992-02-12 | $11.38 | $11.73 | 240,000 | — | — |
| 1992-02-11 | $11.00 | $11.35 | 40,400 | — | — |
| 1992-02-10 | $11.13 | $11.48 | 49,500 | — | — |
| 1992-02-07 | $11.13 | $11.48 | 56,700 | — | — |
| 1992-02-06 | $11.50 | $11.86 | 111,900 | — | — |
| 1992-02-05 | $11.25 | $11.61 | 50,700 | — | — |
| 1992-02-04 | $11.38 | $11.73 | 28,400 | — | — |
| 1992-02-03 | $11.38 | $11.73 | 58,100 | — | — |
| 1992-01-31 | $11.25 | $11.61 | 109,900 | — | — |
| 1992-01-30 | $11.00 | $11.35 | 69,100 | — | — |
| 1992-01-29 | $11.25 | $11.61 | 86,700 | — | — |
| 1992-01-28 | $11.25 | $11.61 | 38,300 | — | — |
| 1992-01-27 | $11.50 | $11.86 | 48,400 | — | — |
| 1992-01-24 | $11.13 | $11.48 | 46,300 | — | — |
| 1992-01-23 | $11.50 | $11.86 | 46,700 | — | — |
| 1992-01-22 | $11.63 | $11.99 | 52,300 | — | — |
| 1992-01-21 | $11.75 | $12.12 | 129,400 | — | — |
| 1992-01-20 | $12.00 | $12.38 | 167,400 | — | — |
| 1992-01-17 | $11.63 | $11.99 | 206,800 | — | — |
| 1992-01-16 | $11.75 | $12.12 | 343,600 | — | — |
| 1992-01-15 | $10.63 | $10.96 | 183,200 | — | — |
| 1992-01-14 | $10.75 | $11.09 | 67,100 | — | — |
| 1992-01-13 | $10.63 | $10.96 | 18,100 | — | — |
| 1992-01-10 | $10.88 | $11.22 | 94,500 | — | — |
| 1992-01-09 | $11.25 | $11.61 | 224,900 | — | — |
| 1992-01-08 | $10.25 | $10.57 | 60,000 | — | — |
| 1992-01-07 | $10.13 | $10.45 | 47,600 | — | — |
| 1992-01-06 | $10.63 | $10.96 | 66,300 | — | — |
| 1992-01-03 | $10.88 | $11.22 | 80,300 | — | — |
| 1992-01-02 | $11.00 | $11.35 | 148,900 | — | — |