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 | $9.25 | $10.81 | 53,200 | — | — |
| 1992-12-30 | $8.75 | $10.23 | 30,500 | — | — |
| 1992-12-29 | $8.63 | $10.08 | 38,300 | — | — |
| 1992-12-28 | $8.63 | $10.08 | 23,700 | — | — |
| 1992-12-24 | $9.00 | $10.52 | 12,100 | — | — |
| 1992-12-23 | $8.88 | $10.37 | 19,800 | — | — |
| 1992-12-22 | $8.75 | $10.23 | 16,000 | — | — |
| 1992-12-21 | $9.00 | $10.52 | 53,300 | — | — |
| 1992-12-18 | $8.88 | $10.37 | 32,600 | — | — |
| 1992-12-17 | $8.63 | $10.08 | 47,500 | — | — |
| 1992-12-16 | $8.50 | $9.93 | 81,200 | — | — |
| 1992-12-15 | $8.25 | $9.64 | 174,200 | — | — |
| 1992-12-14 | $9.13 | $10.66 | 115,800 | — | — |
| 1992-12-11 | $9.88 | $11.54 | 48,700 | — | — |
| 1992-12-10 | $12.38 | $14.46 | 26,800 | — | — |
| 1992-12-09 | $12.25 | $14.32 | 11,100 | — | — |
| 1992-12-08 | $12.38 | $14.46 | 20,500 | — | — |
| 1992-12-07 | $12.13 | $14.17 | 41,500 | — | — |
| 1992-12-04 | $12.25 | $14.32 | 35,000 | — | — |
| 1992-12-03 | $12.25 | $14.32 | 22,800 | — | — |
| 1992-12-02 | $11.63 | $13.59 | 18,700 | — | — |
| 1992-12-01 | $12.00 | $14.02 | 45,500 | — | — |
| 1992-11-30 | $12.00 | $14.02 | 30,000 | — | — |
| 1992-11-27 | $12.00 | $14.02 | 2,600 | — | — |
| 1992-11-25 | $12.00 | $14.02 | 21,700 | — | — |
| 1992-11-24 | $11.88 | $13.88 | 39,100 | — | — |
| 1992-11-23 | $12.13 | $14.17 | 8,400 | — | — |
| 1992-11-20 | $12.00 | $14.02 | 11,500 | — | — |
| 1992-11-19 | $12.00 | $14.02 | 108,200 | — | — |
| 1992-11-18 | $12.13 | $14.17 | 25,600 | — | — |
| 1992-11-17 | $12.00 | $14.02 | 25,800 | — | — |
| 1992-11-16 | $12.00 | $14.02 | 15,500 | — | — |
| 1992-11-13 | $12.00 | $14.02 | 900 | — | — |
| 1992-11-12 | $12.00 | $14.02 | 1,200 | — | — |
| 1992-11-11 | $12.13 | $14.17 | 4,700 | — | — |
| 1992-11-10 | $12.13 | $14.17 | 13,100 | — | — |
| 1992-11-09 | $12.00 | $14.02 | 15,700 | — | — |
| 1992-11-06 | $12.00 | $14.02 | 8,200 | — | — |
| 1992-11-05 | $12.00 | $14.02 | 60,300 | — | — |
| 1992-11-04 | $12.00 | $14.02 | 13,400 | — | — |
| 1992-11-03 | $11.63 | $13.59 | 10,500 | — | — |
| 1992-11-02 | $12.13 | $14.17 | 8,100 | — | — |
| 1992-10-30 | $11.88 | $13.88 | 12,900 | — | — |
| 1992-10-29 | $11.88 | $13.88 | 5,700 | — | — |
| 1992-10-28 | $11.50 | $13.44 | 3,400 | — | — |
| 1992-10-27 | $11.63 | $13.59 | 3,300 | — | — |
| 1992-10-26 | $11.88 | $13.75 | 6,200 | — | — |
| 1992-10-23 | $11.88 | $13.75 | 6,300 | — | — |
| 1992-10-22 | $11.75 | $13.60 | 7,200 | — | — |
| 1992-10-21 | $11.88 | $13.75 | 3,000 | — | — |
| 1992-10-20 | $11.63 | $13.46 | 7,600 | — | — |
| 1992-10-19 | $11.25 | $13.03 | 2,200 | — | — |
| 1992-10-16 | $11.25 | $13.03 | 3,000 | — | — |
| 1992-10-15 | $11.25 | $13.03 | 3,500 | — | — |
| 1992-10-14 | $11.13 | $12.88 | 6,800 | — | — |
| 1992-10-13 | $11.00 | $12.74 | 3,100 | — | — |
| 1992-10-12 | $10.75 | $12.45 | 11,200 | — | — |
| 1992-10-09 | $11.00 | $12.74 | 1,600 | — | — |
| 1992-10-08 | $11.13 | $12.88 | 2,200 | — | — |
| 1992-10-07 | $11.00 | $12.74 | 1,800 | — | — |
| 1992-10-06 | $11.00 | $12.74 | 3,600 | — | — |
| 1992-10-05 | $11.38 | $13.17 | 1,000 | — | — |
| 1992-10-02 | $11.63 | $13.46 | 3,300 | — | — |
| 1992-10-01 | $11.63 | $13.46 | 2,000 | — | — |
| 1992-09-30 | $11.88 | $13.75 | 24,900 | — | — |
| 1992-09-29 | $11.38 | $13.17 | 11,300 | — | — |
| 1992-09-28 | $11.25 | $13.03 | 10,300 | — | — |
| 1992-09-25 | $10.88 | $12.59 | 8,800 | — | — |
| 1992-09-24 | $10.75 | $12.45 | 300 | — | — |
| 1992-09-23 | $10.75 | $12.45 | 3,500 | — | — |
| 1992-09-22 | $10.88 | $12.59 | 11,400 | — | — |
| 1992-09-21 | $10.88 | $12.59 | 36,300 | — | — |
| 1992-09-18 | $11.13 | $12.88 | 3,800 | — | — |
| 1992-09-17 | $11.00 | $12.74 | 6,700 | — | — |
| 1992-09-16 | $11.13 | $12.88 | 6,700 | — | — |
| 1992-09-15 | $11.50 | $13.31 | 2,500 | — | — |
| 1992-09-14 | $11.25 | $13.03 | 7,200 | — | — |
| 1992-09-11 | $11.38 | $13.17 | 6,700 | — | — |
| 1992-09-10 | $11.63 | $13.46 | 11,900 | — | — |
| 1992-09-09 | $11.13 | $12.88 | 2,500 | — | — |
| 1992-09-08 | $11.13 | $12.88 | 6,600 | — | — |
| 1992-09-04 | $11.50 | $13.31 | 1,500 | — | — |
| 1992-09-03 | $11.50 | $13.31 | 35,200 | — | — |
| 1992-09-02 | $11.75 | $13.60 | 5,500 | — | — |
| 1992-09-01 | $11.88 | $13.75 | 4,300 | — | — |
| 1992-08-31 | $11.88 | $13.75 | 0 | — | — |
| 1992-08-28 | $11.88 | $13.75 | 3,400 | — | — |
| 1992-08-27 | $11.88 | $13.75 | 4,900 | — | — |
| 1992-08-26 | $11.88 | $13.75 | 2,100 | — | — |
| 1992-08-25 | $11.75 | $13.60 | 40,500 | — | — |
| 1992-08-24 | $12.00 | $13.89 | 8,800 | — | — |
| 1992-08-21 | $12.00 | $13.89 | 8,400 | — | — |
| 1992-08-20 | $12.13 | $14.04 | 2,000 | — | — |
| 1992-08-19 | $12.00 | $13.89 | 1,200 | — | — |
| 1992-08-18 | $12.13 | $14.04 | 22,800 | — | — |
| 1992-08-17 | $12.25 | $14.18 | 1,300 | — | — |
| 1992-08-14 | $12.38 | $14.33 | 7,800 | — | — |
| 1992-08-13 | $12.50 | $14.47 | 1,800 | — | — |
| 1992-08-12 | $12.50 | $14.47 | 15,300 | — | — |
| 1992-08-11 | $12.25 | $14.18 | 20,300 | — | — |
| 1992-08-10 | $12.25 | $14.18 | 11,500 | — | — |
| 1992-08-07 | $12.75 | $14.76 | 4,900 | — | — |
| 1992-08-06 | $12.75 | $14.76 | 16,700 | — | — |
| 1992-08-05 | $12.63 | $14.62 | 4,500 | — | — |
| 1992-08-04 | $12.75 | $14.76 | 10,300 | — | — |
| 1992-08-03 | $12.88 | $14.91 | 10,500 | — | — |
| 1992-07-31 | $12.75 | $14.76 | 18,200 | — | — |
| 1992-07-30 | $12.63 | $14.62 | 16,200 | — | — |
| 1992-07-29 | $12.63 | $14.62 | 16,000 | — | — |
| 1992-07-28 | $12.75 | $14.76 | 5,500 | — | — |
| 1992-07-27 | $12.75 | $14.63 | 7,700 | — | — |
| 1992-07-24 | $12.75 | $14.63 | 15,000 | — | — |
| 1992-07-23 | $12.88 | $14.78 | 20,300 | — | — |
| 1992-07-22 | $12.88 | $14.78 | 36,900 | — | — |
| 1992-07-21 | $12.88 | $14.78 | 15,500 | — | — |
| 1992-07-20 | $12.88 | $14.78 | 46,700 | — | — |
| 1992-07-17 | $12.50 | $14.35 | 41,600 | — | — |
| 1992-07-16 | $11.75 | $13.49 | 4,600 | — | — |
| 1992-07-15 | $11.63 | $13.34 | 1,400 | — | — |
| 1992-07-14 | $12.00 | $13.77 | 4,700 | — | — |
| 1992-07-13 | $11.63 | $13.34 | 1,700 | — | — |
| 1992-07-10 | $11.63 | $13.34 | 285,500 | — | — |
| 1992-07-09 | $11.25 | $12.91 | 4,500 | — | — |
| 1992-07-08 | $11.00 | $12.63 | 3,400 | — | — |
| 1992-07-07 | $11.25 | $12.91 | 17,600 | — | — |
| 1992-07-06 | $11.13 | $12.77 | 18,100 | — | — |
| 1992-07-02 | $10.75 | $12.34 | 20,500 | — | — |
| 1992-07-01 | $10.75 | $12.34 | 6,100 | — | — |
| 1992-06-30 | $10.63 | $12.20 | 27,500 | — | — |
| 1992-06-29 | $10.63 | $12.20 | 5,900 | — | — |
| 1992-06-26 | $10.50 | $12.05 | 6,500 | — | — |
| 1992-06-25 | $10.88 | $12.48 | 4,200 | — | — |
| 1992-06-24 | $10.63 | $12.20 | 12,200 | — | — |
| 1992-06-23 | $11.25 | $12.91 | 7,400 | — | — |
| 1992-06-22 | $11.63 | $13.34 | 12,500 | — | — |
| 1992-06-19 | $11.88 | $13.63 | 177,500 | — | — |
| 1992-06-18 | $12.00 | $13.77 | 3,100 | — | — |
| 1992-06-17 | $11.88 | $13.63 | 22,700 | — | — |
| 1992-06-16 | $12.13 | $13.92 | 2,300 | — | — |
| 1992-06-15 | $12.38 | $14.20 | 1,600 | — | — |
| 1992-06-12 | $12.50 | $14.35 | 1,900 | — | — |
| 1992-06-11 | $12.13 | $13.92 | 5,300 | — | — |
| 1992-06-10 | $12.38 | $14.20 | 5,200 | — | — |
| 1992-06-09 | $12.50 | $14.35 | 800 | — | — |
| 1992-06-08 | $12.50 | $14.35 | 6,300 | — | — |
| 1992-06-05 | $12.75 | $14.63 | 2,800 | — | — |
| 1992-06-04 | $13.00 | $14.92 | 15,700 | — | — |
| 1992-06-03 | $12.88 | $14.78 | 12,400 | — | — |
| 1992-06-02 | $12.88 | $14.78 | 5,500 | — | — |
| 1992-06-01 | $12.38 | $14.20 | 1,500 | — | — |
| 1992-05-29 | $12.63 | $14.49 | 8,700 | — | — |
| 1992-05-28 | $12.38 | $14.20 | 2,700 | — | — |
| 1992-05-27 | $12.38 | $14.20 | 14,000 | — | — |
| 1992-05-26 | $12.13 | $13.92 | 6,700 | — | — |
| 1992-05-22 | $12.13 | $13.92 | 4,000 | — | — |
| 1992-05-21 | $12.13 | $13.92 | 3,600 | — | — |
| 1992-05-20 | $12.38 | $14.20 | 1,100 | — | — |
| 1992-05-19 | $12.50 | $14.35 | 3,700 | — | — |
| 1992-05-18 | $12.75 | $14.63 | 9,400 | — | — |
| 1992-05-15 | $12.75 | $14.63 | 5,500 | — | — |
| 1992-05-14 | $12.50 | $14.35 | 5,600 | — | — |
| 1992-05-13 | $12.75 | $14.63 | 23,500 | — | — |
| 1992-05-12 | $13.25 | $15.21 | 3,800 | — | — |
| 1992-05-11 | $13.00 | $14.92 | 3,000 | — | — |
| 1992-05-08 | $12.63 | $14.49 | 13,400 | — | — |
| 1992-05-07 | $12.38 | $14.20 | 107,400 | — | — |
| 1992-05-06 | $12.38 | $14.20 | 5,100 | — | — |
| 1992-05-05 | $12.13 | $13.92 | 4,100 | — | — |
| 1992-05-04 | $12.25 | $14.06 | 7,800 | — | — |
| 1992-05-01 | $12.25 | $14.06 | 7,700 | — | — |
| 1992-04-30 | $12.88 | $14.78 | 11,800 | — | — |
| 1992-04-29 | $12.38 | $14.20 | 800 | — | — |
| 1992-04-28 | $12.25 | $14.06 | 5,500 | — | — |
| 1992-04-27 | $12.00 | $13.65 | 10,000 | — | — |
| 1992-04-24 | $12.38 | $14.07 | 900 | — | — |
| 1992-04-23 | $12.50 | $14.22 | 1,900 | — | — |
| 1992-04-22 | $12.50 | $14.22 | 5,900 | — | — |
| 1992-04-21 | $12.50 | $14.22 | 16,200 | — | — |
| 1992-04-20 | $12.50 | $14.22 | 12,200 | — | — |
| 1992-04-16 | $12.50 | $14.22 | 87,700 | — | — |
| 1992-04-15 | $13.50 | $15.35 | 12,700 | — | — |
| 1992-04-14 | $13.50 | $15.35 | 14,900 | — | — |
| 1992-04-13 | $13.38 | $15.21 | 6,300 | — | — |
| 1992-04-10 | $13.50 | $15.35 | 6,500 | — | — |
| 1992-04-09 | $13.88 | $15.78 | 29,900 | — | — |
| 1992-04-08 | $13.75 | $15.64 | 15,300 | — | — |
| 1992-04-07 | $13.88 | $15.78 | 29,500 | — | — |
| 1992-04-06 | $13.63 | $15.50 | 3,000 | — | — |
| 1992-04-03 | $13.50 | $15.35 | 3,300 | — | — |
| 1992-04-02 | $13.50 | $15.35 | 3,800 | — | — |
| 1992-04-01 | $13.50 | $15.35 | 16,400 | — | — |
| 1992-03-31 | $13.25 | $15.07 | 11,100 | — | — |
| 1992-03-30 | $13.00 | $14.78 | 2,700 | — | — |
| 1992-03-27 | $12.88 | $14.64 | 10,400 | — | — |
| 1992-03-26 | $12.75 | $14.50 | 6,000 | — | — |
| 1992-03-25 | $12.38 | $14.07 | 31,100 | — | — |
| 1992-03-24 | $12.50 | $14.22 | 5,600 | — | — |
| 1992-03-23 | $12.63 | $14.36 | 10,200 | — | — |
| 1992-03-20 | $12.50 | $14.22 | 4,800 | — | — |
| 1992-03-19 | $12.63 | $14.36 | 5,800 | — | — |
| 1992-03-18 | $12.63 | $14.36 | 5,000 | — | — |
| 1992-03-17 | $12.75 | $14.50 | 3,800 | — | — |
| 1992-03-16 | $12.63 | $14.36 | 12,500 | — | — |
| 1992-03-13 | $13.00 | $14.78 | 1,400 | — | — |
| 1992-03-12 | $13.00 | $14.78 | 5,200 | — | — |
| 1992-03-11 | $12.75 | $14.50 | 6,900 | — | — |
| 1992-03-10 | $13.00 | $14.78 | 4,900 | — | — |
| 1992-03-09 | $13.00 | $14.78 | 11,100 | — | — |
| 1992-03-06 | $12.88 | $14.64 | 13,100 | — | — |
| 1992-03-05 | $12.13 | $13.79 | 10,900 | — | — |
| 1992-03-04 | $12.63 | $14.36 | 4,300 | — | — |
| 1992-03-03 | $12.75 | $14.50 | 7,400 | — | — |
| 1992-03-02 | $12.75 | $14.50 | 36,200 | — | — |
| 1992-02-28 | $12.75 | $14.50 | 9,300 | — | — |
| 1992-02-27 | $12.75 | $14.50 | 29,400 | — | — |
| 1992-02-26 | $12.75 | $14.50 | 13,900 | — | — |
| 1992-02-25 | $12.50 | $14.22 | 8,500 | — | — |
| 1992-02-24 | $12.75 | $14.50 | 29,000 | — | — |
| 1992-02-21 | $13.13 | $14.93 | 53,000 | — | — |
| 1992-02-20 | $13.38 | $15.21 | 59,900 | — | — |
| 1992-02-19 | $13.00 | $14.78 | 14,900 | — | — |
| 1992-02-18 | $13.38 | $15.21 | 20,100 | — | — |
| 1992-02-14 | $13.38 | $15.21 | 34,100 | — | — |
| 1992-02-13 | $13.38 | $15.21 | 35,400 | — | — |
| 1992-02-12 | $13.75 | $15.64 | 13,100 | — | — |
| 1992-02-11 | $13.63 | $15.50 | 39,100 | — | — |
| 1992-02-10 | $14.25 | $16.21 | 24,400 | — | — |
| 1992-02-07 | $14.13 | $16.06 | 43,100 | — | — |
| 1992-02-06 | $13.88 | $15.78 | 48,300 | — | — |
| 1992-02-05 | $13.25 | $15.07 | 29,500 | — | — |
| 1992-02-04 | $12.75 | $14.50 | 29,000 | — | — |
| 1992-02-03 | $11.75 | $13.36 | 40,700 | — | — |
| 1992-01-31 | $12.00 | $13.65 | 12,700 | — | — |
| 1992-01-30 | $12.00 | $13.65 | 12,000 | — | — |
| 1992-01-29 | $12.25 | $13.93 | 17,200 | — | — |
| 1992-01-28 | $12.75 | $14.50 | 21,900 | — | — |
| 1992-01-27 | $13.25 | $14.94 | 17,000 | — | — |
| 1992-01-24 | $12.75 | $14.38 | 2,100 | — | — |
| 1992-01-23 | $12.63 | $14.24 | 15,600 | — | — |
| 1992-01-22 | $12.50 | $14.10 | 12,100 | — | — |
| 1992-01-21 | $12.75 | $14.38 | 14,700 | — | — |
| 1992-01-20 | $13.25 | $14.94 | 13,900 | — | — |
| 1992-01-17 | $13.13 | $14.80 | 27,900 | — | — |
| 1992-01-16 | $12.63 | $14.24 | 44,500 | — | — |
| 1992-01-15 | $12.00 | $13.53 | 95,000 | — | — |
| 1992-01-14 | $10.88 | $12.27 | 55,700 | — | — |
| 1992-01-13 | $10.75 | $12.12 | 68,500 | — | — |
| 1992-01-10 | $10.75 | $12.12 | 16,100 | — | — |
| 1992-01-09 | $11.00 | $12.41 | 37,100 | — | — |
| 1992-01-08 | $10.88 | $12.27 | 27,100 | — | — |
| 1992-01-07 | $10.88 | $12.27 | 7,600 | — | — |
| 1992-01-06 | $11.00 | $12.41 | 39,100 | — | — |
| 1992-01-03 | $11.13 | $12.55 | 20,700 | — | — |
| 1992-01-02 | $11.38 | $12.83 | 7,800 | — | — |