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
- 1991-05-17 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 | $9.75 | $9.75 | 22,800 | — | — |
| 1992-12-30 | $9.75 | $9.75 | 29,000 | — | — |
| 1992-12-29 | $9.50 | $9.50 | 59,100 | — | — |
| 1992-12-28 | $8.88 | $8.88 | 47,300 | — | — |
| 1992-12-24 | $9.25 | $9.25 | 13,000 | — | — |
| 1992-12-23 | $9.25 | $9.25 | 17,700 | — | — |
| 1992-12-22 | $9.00 | $9.00 | 41,500 | — | — |
| 1992-12-21 | $9.25 | $9.25 | 88,200 | — | — |
| 1992-12-18 | $9.25 | $9.25 | 14,900 | — | — |
| 1992-12-17 | $9.75 | $9.75 | 14,900 | — | — |
| 1992-12-16 | $9.25 | $9.25 | 24,300 | — | — |
| 1992-12-15 | $9.50 | $9.50 | 146,900 | — | — |
| 1992-12-14 | $10.25 | $10.25 | 32,900 | — | — |
| 1992-12-11 | $10.50 | $10.50 | 9,300 | — | — |
| 1992-12-10 | $10.75 | $10.75 | 28,000 | — | — |
| 1992-12-09 | $11.00 | $11.00 | 26,400 | — | — |
| 1992-12-08 | $11.00 | $11.00 | 103,800 | — | — |
| 1992-12-07 | $10.63 | $10.63 | 61,500 | — | — |
| 1992-12-04 | $10.50 | $10.50 | 15,500 | — | — |
| 1992-12-03 | $11.00 | $11.00 | 20,000 | — | — |
| 1992-12-02 | $10.50 | $10.50 | 43,700 | — | — |
| 1992-12-01 | $11.00 | $11.00 | 70,200 | — | — |
| 1992-11-30 | $11.50 | $11.50 | 29,400 | — | — |
| 1992-11-27 | $11.13 | $11.13 | 64,300 | — | — |
| 1992-11-25 | $11.00 | $11.00 | 85,500 | — | — |
| 1992-11-24 | $10.75 | $10.75 | 45,500 | — | — |
| 1992-11-23 | $11.00 | $11.00 | 18,800 | — | — |
| 1992-11-20 | $11.00 | $11.00 | 29,600 | — | — |
| 1992-11-19 | $10.75 | $10.75 | 81,000 | — | — |
| 1992-11-18 | $10.88 | $10.88 | 182,000 | — | — |
| 1992-11-17 | $11.88 | $11.88 | 84,200 | — | — |
| 1992-11-16 | $12.00 | $12.00 | 129,600 | — | — |
| 1992-11-13 | $12.00 | $12.00 | 434,100 | — | — |
| 1992-11-12 | $13.50 | $13.50 | 520,400 | — | — |
| 1992-11-11 | $13.50 | $13.50 | 1,225,900 | — | — |
| 1992-11-10 | $11.75 | $11.75 | 501,800 | — | — |
| 1992-11-09 | $10.13 | $10.13 | 226,900 | — | — |
| 1992-11-06 | $9.00 | $9.00 | 219,900 | — | — |
| 1992-11-05 | $7.63 | $7.63 | 54,000 | — | — |
| 1992-11-04 | $7.50 | $7.50 | 104,100 | — | — |
| 1992-11-03 | $7.50 | $7.50 | 79,900 | — | — |
| 1992-11-02 | $6.88 | $6.88 | 187,700 | — | — |
| 1992-10-30 | $6.00 | $6.00 | 82,100 | — | — |
| 1992-10-29 | $6.00 | $6.00 | 7,800 | — | — |
| 1992-10-28 | $6.50 | $6.50 | 5,800 | — | — |
| 1992-10-27 | $6.25 | $6.25 | 16,300 | — | — |
| 1992-10-26 | $6.50 | $6.50 | 25,000 | — | — |
| 1992-10-23 | $6.75 | $6.75 | 23,700 | — | — |
| 1992-10-22 | $6.50 | $6.50 | 44,400 | — | — |
| 1992-10-21 | $6.25 | $6.25 | 37,200 | — | — |
| 1992-10-20 | $6.25 | $6.25 | 61,200 | — | — |
| 1992-10-19 | $5.75 | $5.75 | 62,000 | — | — |
| 1992-10-16 | $5.50 | $5.50 | 50,300 | — | — |
| 1992-10-15 | $5.50 | $5.50 | 64,300 | — | — |
| 1992-10-14 | $5.25 | $5.25 | 38,300 | — | — |
| 1992-10-13 | $5.50 | $5.50 | 120,900 | — | — |
| 1992-10-12 | $5.25 | $5.25 | 85,100 | — | — |
| 1992-10-09 | $5.50 | $5.50 | 56,600 | — | — |
| 1992-10-08 | $5.75 | $5.75 | 23,500 | — | — |
| 1992-10-07 | $5.88 | $5.88 | 9,500 | — | — |
| 1992-10-06 | $6.00 | $6.00 | 25,100 | — | — |
| 1992-10-05 | $6.00 | $6.00 | 8,900 | — | — |
| 1992-10-02 | $6.25 | $6.25 | 44,800 | — | — |
| 1992-10-01 | $6.13 | $6.13 | 7,000 | — | — |
| 1992-09-30 | $6.00 | $6.00 | 27,500 | — | — |
| 1992-09-29 | $6.75 | $6.75 | 14,100 | — | — |
| 1992-09-28 | $6.75 | $6.75 | 5,500 | — | — |
| 1992-09-25 | $6.50 | $6.50 | 11,400 | — | — |
| 1992-09-24 | $7.00 | $7.00 | 26,800 | — | — |
| 1992-09-23 | $6.75 | $6.75 | 9,600 | — | — |
| 1992-09-22 | $6.75 | $6.75 | 20,500 | — | — |
| 1992-09-21 | $7.00 | $7.00 | 22,300 | — | — |
| 1992-09-18 | $7.00 | $7.00 | 21,800 | — | — |
| 1992-09-17 | $7.00 | $7.00 | 4,800 | — | — |
| 1992-09-16 | $7.00 | $7.00 | 13,300 | — | — |
| 1992-09-15 | $7.00 | $7.00 | 13,900 | — | — |
| 1992-09-14 | $7.00 | $7.00 | 1,500 | — | — |
| 1992-09-11 | $6.75 | $6.75 | 9,300 | — | — |
| 1992-09-10 | $7.25 | $7.25 | 2,000 | — | — |
| 1992-09-09 | $6.75 | $6.75 | 4,000 | — | — |
| 1992-09-08 | $6.75 | $6.75 | 40,700 | — | — |
| 1992-09-04 | $7.00 | $7.00 | 15,800 | — | — |
| 1992-09-03 | $7.25 | $7.25 | 6,600 | — | — |
| 1992-09-02 | $6.75 | $6.75 | 3,400 | — | — |
| 1992-09-01 | $7.25 | $7.25 | 14,200 | — | — |
| 1992-08-31 | $7.25 | $7.25 | 16,200 | — | — |
| 1992-08-28 | $6.75 | $6.75 | 4,900 | — | — |
| 1992-08-27 | $6.38 | $6.38 | 22,900 | — | — |
| 1992-08-26 | $6.00 | $6.00 | 7,000 | — | — |
| 1992-08-25 | $6.00 | $6.00 | 16,200 | — | — |
| 1992-08-24 | $6.00 | $6.00 | 25,600 | — | — |
| 1992-08-21 | $6.50 | $6.50 | 7,000 | — | — |
| 1992-08-20 | $6.75 | $6.75 | 8,400 | — | — |
| 1992-08-19 | $6.75 | $6.75 | 57,700 | — | — |
| 1992-08-18 | $7.00 | $7.00 | 13,400 | — | — |
| 1992-08-17 | $7.25 | $7.25 | 18,400 | — | — |
| 1992-08-14 | $7.50 | $7.50 | 12,300 | — | — |
| 1992-08-13 | $7.25 | $7.25 | 17,500 | — | — |
| 1992-08-12 | $7.00 | $7.00 | 15,900 | — | — |
| 1992-08-11 | $7.00 | $7.00 | 46,100 | — | — |
| 1992-08-10 | $7.00 | $7.00 | 13,700 | — | — |
| 1992-08-07 | $7.00 | $7.00 | 7,500 | — | — |
| 1992-08-06 | $7.50 | $7.50 | 5,100 | — | — |
| 1992-08-05 | $7.25 | $7.25 | 30,100 | — | — |
| 1992-08-04 | $7.25 | $7.25 | 10,700 | — | — |
| 1992-08-03 | $7.63 | $7.63 | 6,600 | — | — |
| 1992-07-31 | $7.75 | $7.75 | 13,200 | — | — |
| 1992-07-30 | $7.88 | $7.88 | 15,300 | — | — |
| 1992-07-29 | $7.75 | $7.75 | 4,900 | — | — |
| 1992-07-28 | $8.00 | $8.00 | 800 | — | — |
| 1992-07-27 | $7.50 | $7.50 | 8,500 | — | — |
| 1992-07-24 | $7.75 | $7.75 | 19,300 | — | — |
| 1992-07-23 | $7.50 | $7.50 | 11,300 | — | — |
| 1992-07-22 | $7.50 | $7.50 | 68,900 | — | — |
| 1992-07-21 | $7.75 | $7.75 | 4,400 | — | — |
| 1992-07-20 | $8.00 | $8.00 | 16,400 | — | — |
| 1992-07-17 | $8.25 | $8.25 | 4,100 | — | — |
| 1992-07-16 | $8.25 | $8.25 | 11,600 | — | — |
| 1992-07-15 | $8.00 | $8.00 | 11,300 | — | — |
| 1992-07-14 | $8.00 | $8.00 | 20,600 | — | — |
| 1992-07-13 | $7.75 | $7.75 | 8,800 | — | — |
| 1992-07-10 | $7.75 | $7.75 | 8,700 | — | — |
| 1992-07-09 | $7.75 | $7.75 | 900 | — | — |
| 1992-07-08 | $8.13 | $8.13 | 45,300 | — | — |
| 1992-07-07 | $8.25 | $8.25 | 38,400 | — | — |
| 1992-07-06 | $8.00 | $8.00 | 34,600 | — | — |
| 1992-07-02 | $8.25 | $8.25 | 6,200 | — | — |
| 1992-07-01 | $7.75 | $7.75 | 5,400 | — | — |
| 1992-06-30 | $8.25 | $8.25 | 7,200 | — | — |
| 1992-06-29 | $8.00 | $8.00 | 14,400 | — | — |
| 1992-06-26 | $8.25 | $8.25 | 31,900 | — | — |
| 1992-06-25 | $8.25 | $8.25 | 16,400 | — | — |
| 1992-06-24 | $7.75 | $7.75 | 12,300 | — | — |
| 1992-06-23 | $8.00 | $8.00 | 2,200 | — | — |
| 1992-06-22 | $7.75 | $7.75 | 3,900 | — | — |
| 1992-06-19 | $8.00 | $8.00 | 14,600 | — | — |
| 1992-06-18 | $7.75 | $7.75 | 9,000 | — | — |
| 1992-06-17 | $8.00 | $8.00 | 12,100 | — | — |
| 1992-06-16 | $7.88 | $7.88 | 23,300 | — | — |
| 1992-06-15 | $8.25 | $8.25 | 8,300 | — | — |
| 1992-06-12 | $7.88 | $7.88 | 4,500 | — | — |
| 1992-06-11 | $7.75 | $7.75 | 62,200 | — | — |
| 1992-06-10 | $8.38 | $8.38 | 37,300 | — | — |
| 1992-06-09 | $8.50 | $8.50 | 38,900 | — | — |
| 1992-06-08 | $9.00 | $9.00 | 1,000 | — | — |
| 1992-06-05 | $8.50 | $8.50 | 3,900 | — | — |
| 1992-06-04 | $9.00 | $9.00 | 55,500 | — | — |
| 1992-06-03 | $8.75 | $8.75 | 156,500 | — | — |
| 1992-06-02 | $9.50 | $9.50 | 33,400 | — | — |
| 1992-06-01 | $9.75 | $9.75 | 11,600 | — | — |
| 1992-05-29 | $9.75 | $9.75 | 18,100 | — | — |
| 1992-05-28 | $9.75 | $9.75 | 2,800 | — | — |
| 1992-05-27 | $9.75 | $9.75 | 9,300 | — | — |
| 1992-05-26 | $9.25 | $9.25 | 8,100 | — | — |
| 1992-05-22 | $9.25 | $9.25 | 59,000 | — | — |
| 1992-05-21 | $8.75 | $8.75 | 52,100 | — | — |
| 1992-05-20 | $9.25 | $9.25 | 15,400 | — | — |
| 1992-05-19 | $9.25 | $9.25 | 3,300 | — | — |
| 1992-05-18 | $9.25 | $9.25 | 3,000 | — | — |
| 1992-05-15 | $9.63 | $9.63 | 15,500 | — | — |
| 1992-05-14 | $9.75 | $9.75 | 29,100 | — | — |
| 1992-05-13 | $9.75 | $9.75 | 34,600 | — | — |
| 1992-05-12 | $10.25 | $10.25 | 19,600 | — | — |
| 1992-05-11 | $10.00 | $10.00 | 18,500 | — | — |
| 1992-05-08 | $10.50 | $10.50 | 54,900 | — | — |
| 1992-05-07 | $10.50 | $10.50 | 34,400 | — | — |
| 1992-05-06 | $10.50 | $10.50 | 73,600 | — | — |
| 1992-05-05 | $10.50 | $10.50 | 42,300 | — | — |
| 1992-05-04 | $10.50 | $10.50 | 49,400 | — | — |
| 1992-05-01 | $9.88 | $9.88 | 120,100 | — | — |
| 1992-04-30 | $9.25 | $9.25 | 16,300 | — | — |
| 1992-04-29 | $9.25 | $9.25 | 17,400 | — | — |
| 1992-04-28 | $8.75 | $8.75 | 34,900 | — | — |
| 1992-04-27 | $8.88 | $8.88 | 33,700 | — | — |
| 1992-04-24 | $9.25 | $9.25 | 12,400 | — | — |
| 1992-04-23 | $8.75 | $8.75 | 29,800 | — | — |
| 1992-04-22 | $9.75 | $9.75 | 62,400 | — | — |
| 1992-04-21 | $9.75 | $9.75 | 113,600 | — | — |
| 1992-04-20 | $8.50 | $8.50 | 67,100 | — | — |
| 1992-04-16 | $9.25 | $9.25 | 212,300 | — | — |
| 1992-04-15 | $9.75 | $9.75 | 34,100 | — | — |
| 1992-04-14 | $10.25 | $10.25 | 20,400 | — | — |
| 1992-04-13 | $10.25 | $10.25 | 18,400 | — | — |
| 1992-04-10 | $10.00 | $10.00 | 48,600 | — | — |
| 1992-04-09 | $9.75 | $9.75 | 25,000 | — | — |
| 1992-04-08 | $9.50 | $9.50 | 24,100 | — | — |
| 1992-04-07 | $10.25 | $10.25 | 67,800 | — | — |
| 1992-04-06 | $10.25 | $10.25 | 36,900 | — | — |
| 1992-04-03 | $10.25 | $10.25 | 126,400 | — | — |
| 1992-04-02 | $9.75 | $9.75 | 39,500 | — | — |
| 1992-04-01 | $10.13 | $10.13 | 38,200 | — | — |
| 1992-03-31 | $11.00 | $11.00 | 40,500 | — | — |
| 1992-03-30 | $10.75 | $10.75 | 30,100 | — | — |
| 1992-03-27 | $11.00 | $11.00 | 23,600 | — | — |
| 1992-03-26 | $11.25 | $11.25 | 23,600 | — | — |
| 1992-03-25 | $11.63 | $11.63 | 13,200 | — | — |
| 1992-03-24 | $12.00 | $12.00 | 16,600 | — | — |
| 1992-03-23 | $11.75 | $11.75 | 24,700 | — | — |
| 1992-03-20 | $11.75 | $11.75 | 55,200 | — | — |
| 1992-03-19 | $11.75 | $11.75 | 19,200 | — | — |
| 1992-03-18 | $11.75 | $11.75 | 25,900 | — | — |
| 1992-03-17 | $11.75 | $11.75 | 59,900 | — | — |
| 1992-03-16 | $11.75 | $11.75 | 28,700 | — | — |
| 1992-03-13 | $12.00 | $12.00 | 211,600 | — | — |
| 1992-03-12 | $12.75 | $12.75 | 65,300 | — | — |
| 1992-03-11 | $12.75 | $12.75 | 82,600 | — | — |
| 1992-03-10 | $13.50 | $13.50 | 69,300 | — | — |
| 1992-03-09 | $13.50 | $13.50 | 93,900 | — | — |
| 1992-03-06 | $13.75 | $13.75 | 171,800 | — | — |
| 1992-03-05 | $13.63 | $13.63 | 236,700 | — | — |
| 1992-03-04 | $12.75 | $12.75 | 145,000 | — | — |
| 1992-03-03 | $12.38 | $12.38 | 68,600 | — | — |
| 1992-03-02 | $13.50 | $13.50 | 127,800 | — | — |
| 1992-02-28 | $13.50 | $13.50 | 15,900 | — | — |
| 1992-02-27 | $13.38 | $13.38 | 32,700 | — | — |
| 1992-02-26 | $13.50 | $13.50 | 66,500 | — | — |
| 1992-02-25 | $13.75 | $13.75 | 24,100 | — | — |
| 1992-02-24 | $13.50 | $13.50 | 44,200 | — | — |
| 1992-02-21 | $13.00 | $13.00 | 37,100 | — | — |
| 1992-02-20 | $12.88 | $12.88 | 48,600 | — | — |
| 1992-02-19 | $13.00 | $13.00 | 50,500 | — | — |
| 1992-02-18 | $13.75 | $13.75 | 84,800 | — | — |
| 1992-02-14 | $14.00 | $14.00 | 69,000 | — | — |
| 1992-02-13 | $14.50 | $14.50 | 7,400 | — | — |
| 1992-02-12 | $14.75 | $14.75 | 134,600 | — | — |
| 1992-02-11 | $15.00 | $15.00 | 18,400 | — | — |
| 1992-02-10 | $15.25 | $15.25 | 22,500 | — | — |
| 1992-02-07 | $15.00 | $15.00 | 50,800 | — | — |
| 1992-02-06 | $15.50 | $15.50 | 100,600 | — | — |
| 1992-02-05 | $15.50 | $15.50 | 214,900 | — | — |
| 1992-02-04 | $15.88 | $15.88 | 108,600 | — | — |
| 1992-02-03 | $16.25 | $16.25 | 69,600 | — | — |
| 1992-01-31 | $16.25 | $16.25 | 204,700 | — | — |
| 1992-01-30 | $15.25 | $15.25 | 95,100 | — | — |
| 1992-01-29 | $15.00 | $15.00 | 58,800 | — | — |
| 1992-01-28 | $14.50 | $14.50 | 9,000 | — | — |
| 1992-01-27 | $15.00 | $15.00 | 33,000 | — | — |
| 1992-01-24 | $14.75 | $14.75 | 25,300 | — | — |
| 1992-01-23 | $14.75 | $14.75 | 104,300 | — | — |
| 1992-01-22 | $14.50 | $14.50 | 27,200 | — | — |
| 1992-01-21 | $15.00 | $15.00 | 164,300 | — | — |
| 1992-01-20 | $15.75 | $15.75 | 27,100 | — | — |
| 1992-01-17 | $15.50 | $15.50 | 25,100 | — | — |
| 1992-01-16 | $15.50 | $15.50 | 67,600 | — | — |
| 1992-01-15 | $15.75 | $15.75 | 238,800 | — | — |
| 1992-01-14 | $15.25 | $15.25 | 76,000 | — | — |
| 1992-01-13 | $15.75 | $15.75 | 145,200 | — | — |
| 1992-01-10 | $16.00 | $16.00 | 336,500 | — | — |
| 1992-01-09 | $16.50 | $16.50 | 296,300 | — | — |
| 1992-01-08 | $14.50 | $14.50 | 198,700 | — | — |
| 1992-01-07 | $14.25 | $14.25 | 272,800 | — | — |
| 1992-01-06 | $14.00 | $14.00 | 60,700 | — | — |
| 1992-01-03 | $13.50 | $13.50 | 69,900 | — | — |
| 1992-01-02 | $13.25 | $13.25 | 73,700 | — | — |