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
- 1980-08-27 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 | $10.00 | $10.50 | 20,600 | — | — |
| 1992-12-30 | $9.25 | $9.71 | 44,100 | — | — |
| 1992-12-29 | $9.25 | $9.71 | 41,100 | — | — |
| 1992-12-28 | $9.00 | $9.45 | 84,900 | — | — |
| 1992-12-24 | $9.00 | $9.45 | 50,400 | — | — |
| 1992-12-23 | $9.00 | $9.45 | 68,000 | — | — |
| 1992-12-22 | $8.00 | $8.40 | 7,200 | — | — |
| 1992-12-21 | $8.50 | $8.93 | 34,100 | — | — |
| 1992-12-18 | $8.00 | $8.40 | 79,500 | — | — |
| 1992-12-17 | $8.00 | $8.40 | 62,900 | — | — |
| 1992-12-16 | $7.00 | $7.35 | 12,700 | — | — |
| 1992-12-15 | $7.13 | $7.48 | 49,500 | — | — |
| 1992-12-14 | $7.00 | $7.35 | 34,000 | — | — |
| 1992-12-11 | $6.88 | $7.22 | 46,300 | — | — |
| 1992-12-10 | $7.00 | $7.35 | 50,400 | — | — |
| 1992-12-09 | $8.00 | $8.40 | 88,300 | — | — |
| 1992-12-08 | $7.38 | $7.75 | 271,600 | — | — |
| 1992-12-07 | $6.25 | $6.56 | 52,800 | — | — |
| 1992-12-04 | $6.00 | $6.30 | 6,800 | — | — |
| 1992-12-03 | $6.00 | $6.30 | 23,200 | — | — |
| 1992-12-02 | $6.00 | $6.30 | 17,900 | — | — |
| 1992-12-01 | $6.25 | $6.56 | 8,000 | — | — |
| 1992-11-30 | $5.75 | $6.04 | 41,100 | — | — |
| 1992-11-27 | $6.25 | $6.56 | 11,200 | — | — |
| 1992-11-25 | $5.75 | $6.04 | 29,600 | — | — |
| 1992-11-24 | $6.00 | $6.30 | 14,500 | — | — |
| 1992-11-23 | $6.75 | $7.09 | 7,100 | — | — |
| 1992-11-20 | $6.00 | $6.30 | 17,000 | — | — |
| 1992-11-19 | $6.00 | $6.30 | 11,700 | — | — |
| 1992-11-18 | $6.25 | $6.56 | 15,700 | — | — |
| 1992-11-17 | $6.50 | $6.83 | 21,900 | — | — |
| 1992-11-16 | $6.38 | $6.69 | 1,400 | — | — |
| 1992-11-13 | $6.50 | $6.83 | 7,600 | — | — |
| 1992-11-12 | $6.75 | $7.09 | 18,100 | — | — |
| 1992-11-11 | $6.50 | $6.83 | 6,400 | — | — |
| 1992-11-10 | $6.25 | $6.56 | 2,900 | — | — |
| 1992-11-09 | $6.13 | $6.43 | 10,300 | — | — |
| 1992-11-06 | $6.13 | $6.43 | 7,300 | — | — |
| 1992-11-05 | $6.00 | $6.30 | 22,200 | — | — |
| 1992-11-04 | $6.50 | $6.83 | 2,300 | — | — |
| 1992-11-03 | $6.38 | $6.69 | 18,300 | — | — |
| 1992-11-02 | $6.25 | $6.56 | 10,200 | — | — |
| 1992-10-30 | $6.25 | $6.56 | 8,000 | — | — |
| 1992-10-29 | $6.25 | $6.56 | 46,900 | — | — |
| 1992-10-28 | $6.50 | $6.83 | 8,100 | — | — |
| 1992-10-27 | $6.50 | $6.83 | 1,400 | — | — |
| 1992-10-26 | $6.63 | $6.96 | 8,000 | — | — |
| 1992-10-23 | $6.75 | $7.09 | 137,800 | — | — |
| 1992-10-22 | $6.75 | $7.09 | 12,100 | — | — |
| 1992-10-21 | $6.75 | $7.09 | 2,700 | — | — |
| 1992-10-20 | $6.50 | $6.83 | 1,000 | — | — |
| 1992-10-19 | $6.25 | $6.54 | 19,700 | — | — |
| 1992-10-16 | $5.75 | $6.02 | 2,900 | — | — |
| 1992-10-15 | $5.50 | $5.76 | 1,000 | — | — |
| 1992-10-14 | $6.00 | $6.28 | 1,900 | — | — |
| 1992-10-13 | $5.50 | $5.76 | 9,200 | — | — |
| 1992-10-12 | $5.63 | $5.89 | 4,600 | — | — |
| 1992-10-09 | $5.75 | $6.02 | 7,100 | — | — |
| 1992-10-08 | $5.75 | $6.02 | 10,100 | — | — |
| 1992-10-07 | $5.25 | $5.50 | 10,200 | — | — |
| 1992-10-06 | $5.50 | $5.76 | 8,100 | — | — |
| 1992-10-05 | $5.63 | $5.89 | 3,200 | — | — |
| 1992-10-02 | $6.00 | $6.28 | 8,900 | — | — |
| 1992-10-01 | $5.75 | $6.02 | 30,000 | — | — |
| 1992-09-30 | $6.00 | $6.28 | 2,400 | — | — |
| 1992-09-29 | $5.25 | $5.50 | 36,700 | — | — |
| 1992-09-28 | $5.75 | $6.02 | 17,400 | — | — |
| 1992-09-25 | $6.25 | $6.54 | 10,300 | — | — |
| 1992-09-24 | $6.25 | $6.54 | 16,200 | — | — |
| 1992-09-23 | $6.50 | $6.80 | 140,200 | — | — |
| 1992-09-22 | $6.13 | $6.41 | 40,300 | — | — |
| 1992-09-21 | $7.00 | $7.33 | 2,900 | — | — |
| 1992-09-18 | $6.50 | $6.80 | 11,000 | — | — |
| 1992-09-17 | $7.00 | $7.33 | 9,800 | — | — |
| 1992-09-16 | $7.00 | $7.33 | 8,500 | — | — |
| 1992-09-15 | $6.25 | $6.54 | 26,000 | — | — |
| 1992-09-14 | $6.50 | $6.80 | 3,200 | — | — |
| 1992-09-11 | $7.25 | $7.59 | 21,900 | — | — |
| 1992-09-10 | $6.50 | $6.80 | 12,700 | — | — |
| 1992-09-09 | $7.25 | $7.59 | 17,300 | — | — |
| 1992-09-08 | $7.25 | $7.59 | 11,400 | — | — |
| 1992-09-04 | $6.75 | $7.07 | 35,400 | — | — |
| 1992-09-03 | $6.75 | $7.07 | 23,100 | — | — |
| 1992-09-02 | $6.50 | $6.80 | 37,600 | — | — |
| 1992-09-01 | $6.25 | $6.54 | 700 | — | — |
| 1992-08-31 | $6.75 | $7.07 | 5,300 | — | — |
| 1992-08-28 | $6.50 | $6.80 | 5,900 | — | — |
| 1992-08-27 | $6.50 | $6.80 | 8,700 | — | — |
| 1992-08-26 | $6.00 | $6.28 | 2,300 | — | — |
| 1992-08-25 | $6.00 | $6.28 | 1,000 | — | — |
| 1992-08-24 | $6.50 | $6.80 | 6,600 | — | — |
| 1992-08-21 | $6.00 | $6.28 | 13,000 | — | — |
| 1992-08-20 | $6.50 | $6.80 | 33,300 | — | — |
| 1992-08-19 | $6.75 | $7.07 | 3,800 | — | — |
| 1992-08-18 | $6.75 | $7.07 | 2,800 | — | — |
| 1992-08-17 | $6.50 | $6.80 | 500 | — | — |
| 1992-08-14 | $6.75 | $7.07 | 33,200 | — | — |
| 1992-08-13 | $6.75 | $7.07 | 1,100 | — | — |
| 1992-08-12 | $6.38 | $6.67 | 7,700 | — | — |
| 1992-08-11 | $6.50 | $6.80 | 10,300 | — | — |
| 1992-08-10 | $6.50 | $6.80 | 6,600 | — | — |
| 1992-08-07 | $6.25 | $6.54 | 11,300 | — | — |
| 1992-08-06 | $6.25 | $6.54 | 8,400 | — | — |
| 1992-08-05 | $6.50 | $6.80 | 7,600 | — | — |
| 1992-08-04 | $6.63 | $6.94 | 19,200 | — | — |
| 1992-08-03 | $7.00 | $7.33 | 6,300 | — | — |
| 1992-07-31 | $6.88 | $7.20 | 20,500 | — | — |
| 1992-07-30 | $7.00 | $7.33 | 3,100 | — | — |
| 1992-07-29 | $6.50 | $6.80 | 13,600 | — | — |
| 1992-07-28 | $6.75 | $7.07 | 31,900 | — | — |
| 1992-07-27 | $6.50 | $6.78 | 26,600 | — | — |
| 1992-07-24 | $6.50 | $6.78 | 12,300 | — | — |
| 1992-07-23 | $6.25 | $6.52 | 73,200 | — | — |
| 1992-07-22 | $6.75 | $7.04 | 22,400 | — | — |
| 1992-07-21 | $6.75 | $7.04 | 4,200 | — | — |
| 1992-07-20 | $6.75 | $7.04 | 18,100 | — | — |
| 1992-07-17 | $6.38 | $6.65 | 40,400 | — | — |
| 1992-07-16 | $6.25 | $6.52 | 47,900 | — | — |
| 1992-07-15 | $6.75 | $7.04 | 56,800 | — | — |
| 1992-07-14 | $6.88 | $7.17 | 225,500 | — | — |
| 1992-07-13 | $7.50 | $7.83 | 33,900 | — | — |
| 1992-07-10 | $8.50 | $8.87 | 1,900 | — | — |
| 1992-07-09 | $9.25 | $9.65 | 200 | — | — |
| 1992-07-08 | $8.50 | $8.87 | 1,600 | — | — |
| 1992-07-07 | $9.25 | $9.65 | 1,200 | — | — |
| 1992-07-06 | $9.25 | $9.65 | 2,300 | — | — |
| 1992-07-02 | $9.00 | $9.39 | 3,900 | — | — |
| 1992-07-01 | $9.25 | $9.65 | 40,600 | — | — |
| 1992-06-30 | $8.50 | $8.87 | 1,200 | — | — |
| 1992-06-29 | $9.25 | $9.65 | 1,900 | — | — |
| 1992-06-26 | $9.25 | $9.65 | 0 | — | — |
| 1992-06-25 | $9.25 | $9.65 | 300 | — | — |
| 1992-06-24 | $9.25 | $9.65 | 3,000 | — | — |
| 1992-06-23 | $9.25 | $9.65 | 22,800 | — | — |
| 1992-06-22 | $9.25 | $9.65 | 300 | — | — |
| 1992-06-19 | $9.25 | $9.65 | 5,700 | — | — |
| 1992-06-18 | $9.25 | $9.65 | 9,000 | — | — |
| 1992-06-17 | $9.00 | $9.39 | 26,900 | — | — |
| 1992-06-16 | $9.13 | $9.52 | 12,400 | — | — |
| 1992-06-15 | $9.00 | $9.39 | 3,200 | — | — |
| 1992-06-12 | $9.50 | $9.91 | 1,300 | — | — |
| 1992-06-11 | $9.50 | $9.91 | 4,600 | — | — |
| 1992-06-10 | $9.50 | $9.91 | 4,000 | — | — |
| 1992-06-09 | $10.00 | $10.44 | 6,900 | — | — |
| 1992-06-08 | $10.00 | $10.44 | 2,600 | — | — |
| 1992-06-05 | $9.50 | $9.91 | 41,000 | — | — |
| 1992-06-04 | $10.00 | $10.44 | 6,000 | — | — |
| 1992-06-03 | $9.50 | $9.91 | 6,500 | — | — |
| 1992-06-02 | $10.00 | $10.44 | 17,600 | — | — |
| 1992-06-01 | $10.00 | $10.44 | 7,600 | — | — |
| 1992-05-29 | $9.75 | $10.18 | 25,400 | — | — |
| 1992-05-28 | $9.50 | $9.91 | 36,800 | — | — |
| 1992-05-27 | $9.75 | $10.18 | 3,800 | — | — |
| 1992-05-26 | $9.25 | $9.65 | 6,100 | — | — |
| 1992-05-22 | $9.75 | $10.18 | 2,900 | — | — |
| 1992-05-21 | $9.25 | $9.65 | 1,800 | — | — |
| 1992-05-20 | $9.75 | $10.18 | 12,500 | — | — |
| 1992-05-19 | $10.00 | $10.44 | 13,300 | — | — |
| 1992-05-18 | $10.00 | $10.44 | 3,300 | — | — |
| 1992-05-15 | $10.00 | $10.44 | 6,400 | — | — |
| 1992-05-14 | $9.75 | $10.18 | 74,100 | — | — |
| 1992-05-13 | $9.75 | $10.18 | 18,700 | — | — |
| 1992-05-12 | $9.50 | $9.91 | 60,700 | — | — |
| 1992-05-11 | $11.50 | $12.00 | 500 | — | — |
| 1992-05-08 | $10.75 | $11.22 | 500 | — | — |
| 1992-05-07 | $10.75 | $11.22 | 7,300 | — | — |
| 1992-05-06 | $11.38 | $11.87 | 11,300 | — | — |
| 1992-05-05 | $10.50 | $10.96 | 2,600 | — | — |
| 1992-05-04 | $10.50 | $10.96 | 5,000 | — | — |
| 1992-05-01 | $11.00 | $11.48 | 900 | — | — |
| 1992-04-30 | $10.63 | $11.09 | 6,700 | — | — |
| 1992-04-29 | $10.75 | $11.22 | 32,600 | — | — |
| 1992-04-28 | $10.75 | $11.22 | 300 | — | — |
| 1992-04-27 | $10.25 | $10.70 | 400 | — | — |
| 1992-04-24 | $10.00 | $10.38 | 4,900 | — | — |
| 1992-04-23 | $10.00 | $10.38 | 2,500 | — | — |
| 1992-04-22 | $10.75 | $11.16 | 1,500 | — | — |
| 1992-04-21 | $10.25 | $10.64 | 4,000 | — | — |
| 1992-04-20 | $10.00 | $10.38 | 700 | — | — |
| 1992-04-16 | $10.25 | $10.64 | 16,900 | — | — |
| 1992-04-15 | $10.75 | $11.16 | 1,000 | — | — |
| 1992-04-14 | $10.00 | $10.38 | 600 | — | — |
| 1992-04-13 | $11.00 | $11.42 | 800 | — | — |
| 1992-04-10 | $10.25 | $10.64 | 500 | — | — |
| 1992-04-09 | $10.00 | $10.38 | 500 | — | — |
| 1992-04-08 | $10.50 | $10.90 | 9,400 | — | — |
| 1992-04-07 | $10.00 | $10.38 | 18,200 | — | — |
| 1992-04-06 | $10.75 | $11.16 | 1,300 | — | — |
| 1992-04-03 | $10.00 | $10.38 | 4,300 | — | — |
| 1992-04-02 | $10.00 | $10.38 | 4,500 | — | — |
| 1992-04-01 | $10.25 | $10.64 | 15,000 | — | — |
| 1992-03-31 | $10.25 | $10.64 | 24,000 | — | — |
| 1992-03-30 | $11.00 | $11.42 | 21,500 | — | — |
| 1992-03-27 | $11.25 | $11.68 | 500 | — | — |
| 1992-03-26 | $11.75 | $12.20 | 1,400 | — | — |
| 1992-03-25 | $11.75 | $12.20 | 0 | — | — |
| 1992-03-24 | $11.75 | $12.20 | 800 | — | — |
| 1992-03-23 | $11.50 | $11.94 | 900 | — | — |
| 1992-03-20 | $11.63 | $12.07 | 18,100 | — | — |
| 1992-03-19 | $11.25 | $11.68 | 300 | — | — |
| 1992-03-18 | $11.25 | $11.68 | 1,800 | — | — |
| 1992-03-17 | $11.50 | $11.94 | 2,900 | — | — |
| 1992-03-16 | $11.25 | $11.68 | 6,200 | — | — |
| 1992-03-13 | $11.75 | $12.20 | 14,600 | — | — |
| 1992-03-12 | $12.13 | $12.59 | 4,700 | — | — |
| 1992-03-11 | $12.00 | $12.46 | 10,400 | — | — |
| 1992-03-10 | $12.75 | $13.24 | 17,400 | — | — |
| 1992-03-09 | $11.75 | $12.20 | 37,800 | — | — |
| 1992-03-06 | $11.38 | $11.81 | 27,200 | — | — |
| 1992-03-05 | $11.50 | $11.94 | 2,700 | — | — |
| 1992-03-04 | $11.00 | $11.42 | 4,700 | — | — |
| 1992-03-03 | $11.25 | $11.68 | 5,400 | — | — |
| 1992-03-02 | $11.75 | $12.20 | 7,700 | — | — |
| 1992-02-28 | $11.50 | $11.94 | 2,600 | — | — |
| 1992-02-27 | $11.25 | $11.68 | 25,400 | — | — |
| 1992-02-26 | $11.00 | $11.42 | 40,600 | — | — |
| 1992-02-25 | $11.00 | $11.42 | 6,600 | — | — |
| 1992-02-24 | $11.75 | $12.20 | 1,300 | — | — |
| 1992-02-21 | $11.25 | $11.68 | 6,900 | — | — |
| 1992-02-20 | $12.25 | $12.72 | 6,100 | — | — |
| 1992-02-19 | $11.50 | $11.94 | 2,300 | — | — |
| 1992-02-18 | $12.00 | $12.46 | 4,700 | — | — |
| 1992-02-14 | $11.75 | $12.20 | 10,300 | — | — |
| 1992-02-13 | $12.00 | $12.46 | 1,500 | — | — |
| 1992-02-12 | $12.00 | $12.46 | 3,100 | — | — |
| 1992-02-11 | $11.88 | $12.33 | 17,100 | — | — |
| 1992-02-10 | $11.75 | $12.20 | 1,400 | — | — |
| 1992-02-07 | $11.88 | $12.33 | 7,700 | — | — |
| 1992-02-06 | $12.25 | $12.72 | 16,700 | — | — |
| 1992-02-05 | $13.00 | $13.50 | 14,700 | — | — |
| 1992-02-04 | $13.00 | $13.50 | 5,500 | — | — |
| 1992-02-03 | $12.50 | $12.98 | 1,900 | — | — |
| 1992-01-31 | $13.00 | $13.50 | 4,600 | — | — |
| 1992-01-30 | $12.75 | $13.24 | 1,000 | — | — |
| 1992-01-29 | $12.75 | $13.24 | 2,100 | — | — |
| 1992-01-28 | $12.75 | $13.24 | 15,500 | — | — |
| 1992-01-27 | $12.50 | $12.98 | 26,600 | — | — |
| 1992-01-24 | $14.00 | $14.49 | 16,200 | — | — |
| 1992-01-23 | $13.50 | $13.97 | 20,300 | — | — |
| 1992-01-22 | $13.50 | $13.97 | 3,500 | — | — |
| 1992-01-21 | $13.75 | $14.23 | 13,400 | — | — |
| 1992-01-20 | $13.75 | $14.23 | 18,500 | — | — |
| 1992-01-17 | $13.38 | $13.84 | 55,800 | — | — |
| 1992-01-16 | $12.25 | $12.67 | 55,700 | — | — |
| 1992-01-15 | $12.25 | $12.67 | 12,500 | — | — |
| 1992-01-14 | $12.25 | $12.67 | 137,400 | — | — |
| 1992-01-13 | $12.63 | $13.06 | 218,000 | — | — |
| 1992-01-10 | $13.25 | $13.71 | 38,800 | — | — |
| 1992-01-09 | $12.75 | $13.19 | 53,100 | — | — |
| 1992-01-08 | $13.00 | $13.45 | 96,800 | — | — |
| 1992-01-07 | $11.75 | $12.16 | 49,500 | — | — |
| 1992-01-06 | $11.75 | $12.16 | 117,100 | — | — |
| 1992-01-03 | $11.25 | $11.64 | 29,700 | — | — |
| 1992-01-02 | $11.00 | $11.38 | 31,600 | — | — |