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
- 1981-11-12 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 | $9.25 | 184,600 | — | — |
| 1992-12-30 | $9.50 | $9.50 | 396,700 | — | — |
| 1992-12-29 | $9.25 | $9.25 | 792,800 | — | — |
| 1992-12-28 | $8.88 | $8.88 | 181,100 | — | — |
| 1992-12-24 | $8.50 | $8.50 | 61,100 | — | — |
| 1992-12-23 | $8.00 | $8.00 | 85,300 | — | — |
| 1992-12-22 | $8.00 | $8.00 | 178,100 | — | — |
| 1992-12-21 | $8.25 | $8.25 | 106,600 | — | — |
| 1992-12-18 | $8.38 | $8.38 | 79,400 | — | — |
| 1992-12-17 | $8.50 | $8.50 | 81,200 | — | — |
| 1992-12-16 | $8.25 | $8.25 | 166,700 | — | — |
| 1992-12-15 | $8.50 | $8.50 | 97,200 | — | — |
| 1992-12-14 | $8.25 | $8.25 | 79,300 | — | — |
| 1992-12-11 | $8.38 | $8.38 | 94,300 | — | — |
| 1992-12-10 | $8.25 | $8.25 | 118,600 | — | — |
| 1992-12-09 | $8.25 | $8.25 | 367,900 | — | — |
| 1992-12-08 | $8.63 | $8.63 | 255,800 | — | — |
| 1992-12-07 | $8.75 | $8.75 | 157,300 | — | — |
| 1992-12-04 | $9.00 | $9.00 | 461,700 | — | — |
| 1992-12-03 | $8.88 | $8.88 | 331,500 | — | — |
| 1992-12-02 | $8.75 | $8.75 | 660,900 | — | — |
| 1992-12-01 | $8.25 | $8.25 | 326,100 | — | — |
| 1992-11-30 | $7.88 | $7.88 | 134,700 | — | — |
| 1992-11-27 | $7.75 | $7.75 | 89,600 | — | — |
| 1992-11-25 | $7.63 | $7.62 | 122,800 | — | — |
| 1992-11-24 | $7.50 | $7.50 | 74,700 | — | — |
| 1992-11-23 | $7.13 | $7.13 | 51,500 | — | — |
| 1992-11-20 | $7.38 | $7.38 | 102,800 | — | — |
| 1992-11-19 | $7.25 | $7.25 | 186,400 | — | — |
| 1992-11-18 | $7.13 | $7.13 | 72,700 | — | — |
| 1992-11-17 | $7.00 | $7.00 | 87,700 | — | — |
| 1992-11-16 | $7.13 | $7.13 | 420,100 | — | — |
| 1992-11-13 | $7.63 | $7.62 | 114,000 | — | — |
| 1992-11-12 | $7.75 | $7.75 | 161,600 | — | — |
| 1992-11-11 | $7.88 | $7.88 | 424,400 | — | — |
| 1992-11-10 | $7.50 | $7.50 | 523,500 | — | — |
| 1992-11-09 | $7.00 | $7.00 | 56,900 | — | — |
| 1992-11-06 | $7.00 | $7.00 | 83,900 | — | — |
| 1992-11-05 | $6.88 | $6.88 | 150,600 | — | — |
| 1992-11-04 | $6.63 | $6.63 | 46,500 | — | — |
| 1992-11-03 | $6.75 | $6.75 | 47,000 | — | — |
| 1992-11-02 | $6.75 | $6.75 | 52,000 | — | — |
| 1992-10-30 | $6.88 | $6.88 | 62,900 | — | — |
| 1992-10-29 | $6.88 | $6.88 | 120,800 | — | — |
| 1992-10-28 | $6.63 | $6.63 | 63,400 | — | — |
| 1992-10-27 | $6.50 | $6.50 | 63,900 | — | — |
| 1992-10-26 | $6.50 | $6.50 | 35,200 | — | — |
| 1992-10-23 | $6.50 | $6.50 | 71,000 | — | — |
| 1992-10-22 | $6.50 | $6.50 | 127,500 | — | — |
| 1992-10-21 | $6.38 | $6.38 | 104,000 | — | — |
| 1992-10-20 | $6.25 | $6.25 | 51,100 | — | — |
| 1992-10-19 | $6.25 | $6.25 | 93,400 | — | — |
| 1992-10-16 | $6.25 | $6.25 | 207,500 | — | — |
| 1992-10-15 | $6.75 | $6.75 | 220,800 | — | — |
| 1992-10-14 | $6.88 | $6.88 | 476,100 | — | — |
| 1992-10-13 | $7.00 | $7.00 | 203,000 | — | — |
| 1992-10-12 | $6.75 | $6.75 | 159,400 | — | — |
| 1992-10-09 | $6.88 | $6.88 | 377,700 | — | — |
| 1992-10-08 | $6.50 | $6.50 | 404,700 | — | — |
| 1992-10-07 | $6.13 | $6.13 | 301,400 | — | — |
| 1992-10-06 | $5.50 | $5.50 | 142,700 | — | — |
| 1992-10-05 | $5.25 | $5.25 | 137,900 | — | — |
| 1992-10-02 | $5.38 | $5.38 | 118,900 | — | — |
| 1992-10-01 | $5.38 | $5.38 | 76,900 | — | — |
| 1992-09-30 | $5.38 | $5.38 | 82,000 | — | — |
| 1992-09-29 | $5.50 | $5.50 | 38,200 | — | — |
| 1992-09-28 | $5.50 | $5.50 | 32,600 | — | — |
| 1992-09-25 | $5.50 | $5.50 | 75,400 | — | — |
| 1992-09-24 | $5.63 | $5.62 | 68,500 | — | — |
| 1992-09-23 | $5.50 | $5.50 | 38,400 | — | — |
| 1992-09-22 | $5.50 | $5.50 | 47,000 | — | — |
| 1992-09-21 | $5.50 | $5.50 | 52,200 | — | — |
| 1992-09-18 | $5.50 | $5.50 | 109,800 | — | — |
| 1992-09-17 | $5.75 | $5.75 | 150,800 | — | — |
| 1992-09-16 | $5.63 | $5.62 | 107,800 | — | — |
| 1992-09-15 | $5.38 | $5.38 | 59,600 | — | — |
| 1992-09-14 | $5.38 | $5.38 | 59,200 | — | — |
| 1992-09-11 | $5.25 | $5.25 | 33,500 | — | — |
| 1992-09-10 | $5.25 | $5.25 | 61,900 | — | — |
| 1992-09-09 | $5.25 | $5.25 | 48,500 | — | — |
| 1992-09-08 | $5.25 | $5.25 | 82,400 | — | — |
| 1992-09-04 | $5.50 | $5.50 | 11,700 | — | — |
| 1992-09-03 | $5.50 | $5.50 | 44,500 | — | — |
| 1992-09-02 | $5.38 | $5.38 | 48,500 | — | — |
| 1992-09-01 | $5.25 | $5.25 | 88,700 | — | — |
| 1992-08-31 | $5.13 | $5.13 | 67,700 | — | — |
| 1992-08-28 | $5.25 | $5.25 | 165,400 | — | — |
| 1992-08-27 | $5.13 | $5.13 | 284,200 | — | — |
| 1992-08-26 | $5.38 | $5.38 | 48,900 | — | — |
| 1992-08-25 | $5.25 | $5.25 | 71,800 | — | — |
| 1992-08-24 | $5.38 | $5.38 | 129,300 | — | — |
| 1992-08-21 | $5.50 | $5.50 | 56,700 | — | — |
| 1992-08-20 | $5.50 | $5.50 | 61,300 | — | — |
| 1992-08-19 | $5.63 | $5.62 | 136,100 | — | — |
| 1992-08-18 | $5.75 | $5.75 | 715,200 | — | — |
| 1992-08-17 | $5.50 | $5.50 | 115,000 | — | — |
| 1992-08-14 | $5.75 | $5.75 | 75,200 | — | — |
| 1992-08-13 | $5.88 | $5.88 | 35,300 | — | — |
| 1992-08-12 | $6.00 | $6.00 | 44,000 | — | — |
| 1992-08-11 | $6.00 | $6.00 | 57,800 | — | — |
| 1992-08-10 | $6.25 | $6.25 | 87,100 | — | — |
| 1992-08-07 | $6.50 | $6.50 | 52,700 | — | — |
| 1992-08-06 | $6.50 | $6.50 | 73,400 | — | — |
| 1992-08-05 | $6.38 | $6.38 | 70,200 | — | — |
| 1992-08-04 | $6.75 | $6.75 | 122,500 | — | — |
| 1992-08-03 | $6.50 | $6.50 | 132,100 | — | — |
| 1992-07-31 | $6.38 | $6.38 | 251,400 | — | — |
| 1992-07-30 | $6.00 | $6.00 | 104,900 | — | — |
| 1992-07-29 | $5.88 | $5.88 | 153,500 | — | — |
| 1992-07-28 | $5.38 | $5.38 | 120,500 | — | — |
| 1992-07-27 | $5.50 | $5.50 | 105,500 | — | — |
| 1992-07-24 | $5.63 | $5.62 | 75,800 | — | — |
| 1992-07-23 | $5.63 | $5.62 | 147,000 | — | — |
| 1992-07-22 | $6.00 | $6.00 | 123,900 | — | — |
| 1992-07-21 | $5.88 | $5.88 | 190,100 | — | — |
| 1992-07-20 | $5.50 | $5.50 | 57,600 | — | — |
| 1992-07-17 | $5.63 | $5.62 | 71,800 | — | — |
| 1992-07-16 | $5.50 | $5.50 | 166,100 | — | — |
| 1992-07-15 | $5.38 | $5.38 | 216,000 | — | — |
| 1992-07-14 | $5.00 | $5.00 | 61,900 | — | — |
| 1992-07-13 | $5.13 | $5.13 | 72,800 | — | — |
| 1992-07-10 | $5.13 | $5.13 | 74,700 | — | — |
| 1992-07-09 | $5.13 | $5.13 | 113,800 | — | — |
| 1992-07-08 | $5.13 | $5.13 | 102,100 | — | — |
| 1992-07-07 | $5.38 | $5.38 | 47,300 | — | — |
| 1992-07-06 | $5.75 | $5.75 | 10,600 | — | — |
| 1992-07-02 | $5.88 | $5.88 | 282,600 | — | — |
| 1992-07-01 | $5.88 | $5.88 | 89,200 | — | — |
| 1992-06-30 | $5.63 | $5.62 | 31,600 | — | — |
| 1992-06-29 | $6.00 | $6.00 | 32,400 | — | — |
| 1992-06-26 | $5.88 | $5.88 | 70,500 | — | — |
| 1992-06-25 | $5.13 | $5.13 | 50,700 | — | — |
| 1992-06-24 | $5.63 | $5.62 | 37,300 | — | — |
| 1992-06-23 | $5.75 | $5.75 | 50,900 | — | — |
| 1992-06-22 | $5.63 | $5.62 | 48,600 | — | — |
| 1992-06-19 | $6.00 | $6.00 | 62,900 | — | — |
| 1992-06-18 | $5.75 | $5.75 | 84,700 | — | — |
| 1992-06-17 | $5.88 | $5.88 | 77,100 | — | — |
| 1992-06-16 | $5.75 | $5.75 | 75,300 | — | — |
| 1992-06-15 | $6.13 | $6.13 | 35,200 | — | — |
| 1992-06-12 | $6.13 | $6.13 | 54,100 | — | — |
| 1992-06-11 | $6.13 | $6.13 | 56,500 | — | — |
| 1992-06-10 | $6.38 | $6.38 | 54,700 | — | — |
| 1992-06-09 | $6.13 | $6.13 | 77,500 | — | — |
| 1992-06-08 | $6.63 | $6.63 | 61,200 | — | — |
| 1992-06-05 | $6.50 | $6.50 | 84,100 | — | — |
| 1992-06-04 | $5.88 | $5.88 | 221,100 | — | — |
| 1992-06-03 | $6.50 | $6.50 | 56,900 | — | — |
| 1992-06-02 | $6.88 | $6.88 | 60,700 | — | — |
| 1992-06-01 | $7.00 | $7.00 | 29,200 | — | — |
| 1992-05-29 | $7.00 | $7.00 | 53,600 | — | — |
| 1992-05-28 | $6.88 | $6.88 | 44,700 | — | — |
| 1992-05-27 | $7.00 | $7.00 | 36,300 | — | — |
| 1992-05-26 | $7.00 | $7.00 | 10,100 | — | — |
| 1992-05-22 | $7.00 | $7.00 | 614,600 | — | — |
| 1992-05-21 | $7.00 | $7.00 | 245,300 | — | — |
| 1992-05-20 | $7.38 | $7.38 | 145,000 | — | — |
| 1992-05-19 | $7.38 | $7.38 | 195,000 | — | — |
| 1992-05-18 | $7.75 | $7.75 | 160,300 | — | — |
| 1992-05-15 | $7.50 | $7.50 | 73,700 | — | — |
| 1992-05-14 | $7.50 | $7.50 | 159,900 | — | — |
| 1992-05-13 | $7.25 | $7.25 | 331,000 | — | — |
| 1992-05-12 | $6.88 | $6.88 | 143,800 | — | — |
| 1992-05-11 | $6.88 | $6.88 | 121,100 | — | — |
| 1992-05-08 | $6.75 | $6.75 | 137,100 | — | — |
| 1992-05-07 | $6.63 | $6.63 | 254,600 | — | — |
| 1992-05-06 | $6.50 | $6.50 | 145,400 | — | — |
| 1992-05-05 | $6.88 | $6.88 | 29,000 | — | — |
| 1992-05-04 | $6.63 | $6.63 | 96,400 | — | — |
| 1992-05-01 | $6.63 | $6.63 | 126,700 | — | — |
| 1992-04-30 | $6.63 | $6.63 | 161,300 | — | — |
| 1992-04-29 | $6.38 | $6.38 | 342,900 | — | — |
| 1992-04-28 | $5.88 | $5.88 | 412,100 | — | — |
| 1992-04-27 | $6.00 | $6.00 | 276,400 | — | — |
| 1992-04-24 | $6.50 | $6.50 | 187,100 | — | — |
| 1992-04-23 | $6.63 | $6.63 | 414,100 | — | — |
| 1992-04-22 | $6.88 | $6.88 | 200,700 | — | — |
| 1992-04-21 | $6.38 | $6.38 | 179,500 | — | — |
| 1992-04-20 | $6.88 | $6.88 | 107,300 | — | — |
| 1992-04-16 | $6.88 | $6.88 | 191,300 | — | — |
| 1992-04-15 | $7.13 | $7.13 | 148,600 | — | — |
| 1992-04-14 | $7.13 | $7.13 | 153,600 | — | — |
| 1992-04-13 | $6.88 | $6.88 | 111,000 | — | — |
| 1992-04-10 | $6.88 | $6.88 | 157,900 | — | — |
| 1992-04-09 | $7.13 | $7.13 | 332,400 | — | — |
| 1992-04-08 | $7.13 | $7.13 | 375,100 | — | — |
| 1992-04-07 | $7.38 | $7.38 | 119,200 | — | — |
| 1992-04-06 | $7.88 | $7.88 | 104,400 | — | — |
| 1992-04-03 | $7.88 | $7.88 | 171,800 | — | — |
| 1992-04-02 | $7.38 | $7.38 | 276,700 | — | — |
| 1992-04-01 | $8.13 | $8.13 | 134,800 | — | — |
| 1992-03-31 | $8.63 | $8.63 | 72,500 | — | — |
| 1992-03-30 | $8.50 | $8.50 | 92,800 | — | — |
| 1992-03-27 | $8.63 | $8.63 | 189,100 | — | — |
| 1992-03-26 | $8.88 | $8.88 | 88,100 | — | — |
| 1992-03-25 | $9.13 | $9.13 | 154,500 | — | — |
| 1992-03-24 | $8.38 | $8.38 | 118,900 | — | — |
| 1992-03-23 | $8.63 | $8.63 | 118,800 | — | — |
| 1992-03-20 | $9.13 | $9.13 | 130,500 | — | — |
| 1992-03-19 | $9.00 | $9.00 | 86,400 | — | — |
| 1992-03-18 | $8.75 | $8.75 | 385,900 | — | — |
| 1992-03-17 | $8.50 | $8.50 | 146,800 | — | — |
| 1992-03-16 | $8.63 | $8.63 | 174,800 | — | — |
| 1992-03-13 | $8.88 | $8.88 | 156,500 | — | — |
| 1992-03-12 | $8.63 | $8.63 | 138,300 | — | — |
| 1992-03-11 | $8.88 | $8.88 | 269,800 | — | — |
| 1992-03-10 | $8.75 | $8.75 | 639,900 | — | — |
| 1992-03-09 | $8.63 | $8.63 | 155,600 | — | — |
| 1992-03-06 | $9.00 | $9.00 | 260,800 | — | — |
| 1992-03-05 | $9.25 | $9.25 | 117,600 | — | — |
| 1992-03-04 | $9.50 | $9.50 | 106,000 | — | — |
| 1992-03-03 | $9.88 | $9.88 | 394,900 | — | — |
| 1992-03-02 | $10.00 | $10.00 | 210,100 | — | — |
| 1992-02-28 | $10.00 | $10.00 | 170,900 | — | — |
| 1992-02-27 | $9.88 | $9.88 | 126,200 | — | — |
| 1992-02-26 | $10.00 | $10.00 | 273,300 | — | — |
| 1992-02-25 | $10.00 | $10.00 | 262,500 | — | — |
| 1992-02-24 | $10.25 | $10.25 | 815,800 | — | — |
| 1992-02-21 | $9.25 | $9.25 | 197,500 | — | — |
| 1992-02-20 | $9.38 | $9.38 | 300,600 | — | — |
| 1992-02-19 | $8.88 | $8.88 | 275,100 | — | — |
| 1992-02-18 | $9.13 | $9.13 | 252,700 | — | — |
| 1992-02-14 | $9.75 | $9.75 | 278,500 | — | — |
| 1992-02-13 | $9.75 | $9.75 | 280,100 | — | — |
| 1992-02-12 | $10.00 | $10.00 | 539,800 | — | — |
| 1992-02-11 | $9.88 | $9.88 | 414,500 | — | — |
| 1992-02-10 | $10.50 | $10.50 | 559,900 | — | — |
| 1992-02-07 | $10.13 | $10.13 | 535,500 | — | — |
| 1992-02-06 | $9.63 | $9.62 | 138,400 | — | — |
| 1992-02-05 | $9.63 | $9.62 | 144,100 | — | — |
| 1992-02-04 | $9.88 | $9.88 | 321,900 | — | — |
| 1992-02-03 | $9.75 | $9.75 | 269,900 | — | — |
| 1992-01-31 | $9.75 | $9.75 | 714,800 | — | — |
| 1992-01-30 | $10.00 | $10.00 | 319,300 | — | — |
| 1992-01-29 | $9.38 | $9.38 | 289,800 | — | — |
| 1992-01-28 | $9.88 | $9.88 | 471,000 | — | — |
| 1992-01-27 | $10.00 | $10.00 | 501,400 | — | — |
| 1992-01-24 | $10.00 | $10.00 | 1,375,200 | — | — |
| 1992-01-23 | $10.38 | $10.38 | 1,530,000 | — | — |
| 1992-01-22 | $9.00 | $9.00 | 1,283,800 | — | — |
| 1992-01-21 | $7.75 | $7.75 | 297,100 | — | — |
| 1992-01-20 | $8.38 | $8.38 | 64,500 | — | — |
| 1992-01-17 | $8.38 | $8.38 | 234,600 | — | — |
| 1992-01-16 | $8.13 | $8.13 | 229,400 | — | — |
| 1992-01-15 | $8.38 | $8.38 | 259,700 | — | — |
| 1992-01-14 | $9.00 | $9.00 | 265,700 | — | — |
| 1992-01-13 | $8.88 | $8.88 | 419,400 | — | — |
| 1992-01-10 | $8.75 | $8.75 | 598,300 | — | — |
| 1992-01-09 | $8.00 | $8.00 | 764,400 | — | — |
| 1992-01-08 | $9.00 | $9.00 | 1,508,500 | — | — |
| 1992-01-07 | $7.88 | $7.88 | 437,000 | — | — |
| 1992-01-06 | $7.13 | $7.13 | 538,400 | — | — |
| 1992-01-03 | $6.75 | $6.75 | 639,400 | — | — |
| 1992-01-02 | $6.13 | $6.13 | 338,200 | — | — |