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
- 1973-03-13 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 | $8.16 | $8.83 | 333,600 | — | — |
| 1992-12-30 | $8.36 | $9.05 | 372,800 | — | — |
| 1992-12-29 | $8.13 | $8.79 | 338,400 | — | — |
| 1992-12-28 | $8.33 | $9.01 | 116,000 | — | — |
| 1992-12-24 | $8.28 | $8.96 | 109,600 | — | — |
| 1992-12-23 | $8.27 | $8.95 | 433,600 | — | — |
| 1992-12-22 | $8.13 | $8.79 | 715,200 | — | — |
| 1992-12-21 | $8.05 | $8.71 | 206,400 | — | — |
| 1992-12-18 | $8.03 | $8.69 | 1,158,400 | — | — |
| 1992-12-17 | $7.86 | $8.51 | 536,000 | — | — |
| 1992-12-16 | $7.88 | $8.52 | 290,400 | — | — |
| 1992-12-15 | $8.00 | $8.66 | 496,800 | — | — |
| 1992-12-14 | $7.97 | $8.63 | 521,600 | — | — |
| 1992-12-11 | $7.86 | $8.51 | 433,600 | — | — |
| 1992-12-10 | $7.78 | $8.42 | 337,600 | — | — |
| 1992-12-09 | $7.91 | $8.56 | 307,200 | — | — |
| 1992-12-08 | $7.86 | $8.51 | 485,600 | — | — |
| 1992-12-07 | $7.91 | $8.56 | 228,800 | — | — |
| 1992-12-04 | $7.98 | $8.64 | 268,800 | — | — |
| 1992-12-03 | $8.08 | $8.74 | 292,800 | — | — |
| 1992-12-02 | $8.11 | $8.78 | 445,600 | — | — |
| 1992-12-01 | $8.16 | $8.83 | 601,600 | — | — |
| 1992-11-30 | $8.05 | $8.71 | 800,000 | — | — |
| 1992-11-27 | $7.94 | $8.59 | 790,400 | — | — |
| 1992-11-25 | $8.00 | $8.66 | 1,947,200 | — | — |
| 1992-11-24 | $7.53 | $8.15 | 645,600 | — | — |
| 1992-11-23 | $7.48 | $8.10 | 913,600 | — | — |
| 1992-11-20 | $7.58 | $8.20 | 1,089,600 | — | — |
| 1992-11-19 | $7.67 | $8.30 | 663,200 | — | — |
| 1992-11-18 | $7.61 | $8.24 | 814,400 | — | — |
| 1992-11-17 | $7.61 | $8.24 | 768,800 | — | — |
| 1992-11-16 | $7.84 | $8.49 | 380,800 | — | — |
| 1992-11-13 | $7.98 | $8.64 | 280,800 | — | — |
| 1992-11-12 | $7.97 | $8.63 | 475,200 | — | — |
| 1992-11-11 | $8.13 | $8.79 | 532,800 | — | — |
| 1992-11-10 | $8.13 | $8.79 | 175,200 | — | — |
| 1992-11-09 | $7.97 | $8.63 | 253,600 | — | — |
| 1992-11-06 | $7.88 | $8.52 | 129,600 | — | — |
| 1992-11-05 | $7.92 | $8.57 | 208,800 | — | — |
| 1992-11-04 | $7.95 | $8.61 | 183,200 | — | — |
| 1992-11-03 | $7.92 | $8.57 | 375,200 | — | — |
| 1992-11-02 | $7.98 | $8.64 | 504,000 | — | — |
| 1992-10-30 | $7.88 | $8.49 | 1,051,200 | — | — |
| 1992-10-29 | $7.92 | $8.54 | 302,400 | — | — |
| 1992-10-28 | $7.98 | $8.61 | 400,800 | — | — |
| 1992-10-27 | $8.16 | $8.79 | 228,800 | — | — |
| 1992-10-26 | $8.25 | $8.90 | 482,400 | — | — |
| 1992-10-23 | $8.28 | $8.93 | 377,600 | — | — |
| 1992-10-22 | $8.41 | $9.06 | 391,200 | — | — |
| 1992-10-21 | $8.42 | $9.08 | 735,200 | — | — |
| 1992-10-20 | $8.41 | $9.06 | 452,800 | — | — |
| 1992-10-19 | $8.33 | $8.98 | 530,400 | — | — |
| 1992-10-16 | $8.25 | $8.90 | 423,200 | — | — |
| 1992-10-15 | $7.95 | $8.58 | 288,000 | — | — |
| 1992-10-14 | $8.13 | $8.76 | 1,699,200 | — | — |
| 1992-10-13 | $8.13 | $8.76 | 685,600 | — | — |
| 1992-10-12 | $8.13 | $8.76 | 232,800 | — | — |
| 1992-10-09 | $8.13 | $8.76 | 172,800 | — | — |
| 1992-10-08 | $8.23 | $8.88 | 928,800 | — | — |
| 1992-10-07 | $8.17 | $8.81 | 320,000 | — | — |
| 1992-10-06 | $8.23 | $8.88 | 154,400 | — | — |
| 1992-10-05 | $8.28 | $8.93 | 688,800 | — | — |
| 1992-10-02 | $8.31 | $8.96 | 413,600 | — | — |
| 1992-10-01 | $8.34 | $9.00 | 780,000 | — | — |
| 1992-09-30 | $8.36 | $9.01 | 587,200 | — | — |
| 1992-09-29 | $8.31 | $8.96 | 271,200 | — | — |
| 1992-09-28 | $8.38 | $9.03 | 530,400 | — | — |
| 1992-09-25 | $8.34 | $9.00 | 103,200 | — | — |
| 1992-09-24 | $8.39 | $9.05 | 216,800 | — | — |
| 1992-09-23 | $8.50 | $9.17 | 380,800 | — | — |
| 1992-09-22 | $8.36 | $9.01 | 196,000 | — | — |
| 1992-09-21 | $8.42 | $9.08 | 613,600 | — | — |
| 1992-09-18 | $8.56 | $9.23 | 956,000 | — | — |
| 1992-09-17 | $8.23 | $8.88 | 1,832,800 | — | — |
| 1992-09-16 | $8.34 | $9.00 | 522,400 | — | — |
| 1992-09-15 | $8.17 | $8.81 | 465,600 | — | — |
| 1992-09-14 | $8.31 | $8.96 | 384,800 | — | — |
| 1992-09-11 | $8.11 | $8.74 | 193,600 | — | — |
| 1992-09-10 | $8.16 | $8.79 | 240,000 | — | — |
| 1992-09-09 | $7.95 | $8.58 | 140,800 | — | — |
| 1992-09-08 | $7.84 | $8.46 | 146,400 | — | — |
| 1992-09-04 | $8.02 | $8.64 | 284,000 | — | — |
| 1992-09-03 | $8.06 | $8.69 | 561,600 | — | — |
| 1992-09-02 | $7.88 | $8.49 | 202,400 | — | — |
| 1992-09-01 | $7.72 | $8.32 | 127,200 | — | — |
| 1992-08-31 | $7.70 | $8.31 | 161,600 | — | — |
| 1992-08-28 | $7.61 | $8.21 | 708,800 | — | — |
| 1992-08-27 | $7.61 | $8.21 | 440,800 | — | — |
| 1992-08-26 | $7.66 | $8.26 | 142,400 | — | — |
| 1992-08-25 | $7.66 | $8.26 | 287,200 | — | — |
| 1992-08-24 | $7.63 | $8.22 | 570,400 | — | — |
| 1992-08-21 | $7.67 | $8.27 | 281,600 | — | — |
| 1992-08-20 | $7.69 | $8.29 | 184,800 | — | — |
| 1992-08-19 | $7.78 | $8.39 | 331,200 | — | — |
| 1992-08-18 | $7.78 | $8.39 | 269,600 | — | — |
| 1992-08-17 | $7.78 | $8.39 | 243,200 | — | — |
| 1992-08-14 | $7.78 | $8.39 | 313,600 | — | — |
| 1992-08-13 | $7.70 | $8.31 | 740,800 | — | — |
| 1992-08-12 | $7.75 | $8.36 | 364,800 | — | — |
| 1992-08-11 | $7.69 | $8.29 | 988,800 | — | — |
| 1992-08-10 | $7.77 | $8.37 | 980,000 | — | — |
| 1992-08-07 | $7.67 | $8.27 | 384,800 | — | — |
| 1992-08-06 | $7.69 | $8.29 | 524,800 | — | — |
| 1992-08-05 | $7.56 | $8.15 | 900,000 | — | — |
| 1992-08-04 | $7.55 | $8.14 | 700,000 | — | — |
| 1992-08-03 | $7.64 | $8.24 | 328,000 | — | — |
| 1992-07-31 | $7.59 | $8.16 | 390,400 | — | — |
| 1992-07-30 | $7.75 | $8.33 | 552,000 | — | — |
| 1992-07-29 | $7.80 | $8.38 | 622,400 | — | — |
| 1992-07-28 | $7.55 | $8.11 | 706,400 | — | — |
| 1992-07-27 | $7.47 | $8.02 | 766,400 | — | — |
| 1992-07-24 | $7.41 | $7.96 | 501,600 | — | — |
| 1992-07-23 | $7.41 | $7.96 | 542,400 | — | — |
| 1992-07-22 | $7.38 | $7.92 | 339,200 | — | — |
| 1992-07-21 | $7.50 | $8.06 | 356,800 | — | — |
| 1992-07-20 | $7.38 | $7.92 | 452,800 | — | — |
| 1992-07-17 | $7.39 | $7.94 | 356,000 | — | — |
| 1992-07-16 | $7.44 | $7.99 | 506,400 | — | — |
| 1992-07-15 | $7.44 | $7.99 | 771,200 | — | — |
| 1992-07-14 | $7.44 | $7.99 | 408,000 | — | — |
| 1992-07-13 | $7.47 | $8.02 | 275,200 | — | — |
| 1992-07-10 | $7.48 | $8.04 | 379,200 | — | — |
| 1992-07-09 | $7.30 | $7.84 | 1,199,200 | — | — |
| 1992-07-08 | $7.22 | $7.76 | 489,600 | — | — |
| 1992-07-07 | $7.25 | $7.79 | 711,200 | — | — |
| 1992-07-06 | $7.36 | $7.91 | 429,600 | — | — |
| 1992-07-02 | $7.39 | $7.94 | 480,800 | — | — |
| 1992-07-01 | $7.63 | $8.19 | 482,400 | — | — |
| 1992-06-30 | $7.61 | $8.18 | 508,800 | — | — |
| 1992-06-29 | $7.39 | $7.94 | 556,800 | — | — |
| 1992-06-26 | $7.38 | $7.92 | 532,800 | — | — |
| 1992-06-25 | $7.48 | $8.04 | 191,200 | — | — |
| 1992-06-24 | $7.52 | $8.07 | 260,800 | — | — |
| 1992-06-23 | $7.61 | $8.18 | 236,800 | — | — |
| 1992-06-22 | $7.66 | $8.23 | 273,600 | — | — |
| 1992-06-19 | $7.72 | $8.29 | 576,000 | — | — |
| 1992-06-18 | $7.69 | $8.26 | 176,800 | — | — |
| 1992-06-17 | $7.77 | $8.34 | 412,800 | — | — |
| 1992-06-16 | $7.78 | $8.36 | 233,600 | — | — |
| 1992-06-15 | $7.92 | $8.51 | 184,800 | — | — |
| 1992-06-12 | $7.95 | $8.54 | 115,200 | — | — |
| 1992-06-11 | $7.94 | $8.53 | 409,600 | — | — |
| 1992-06-10 | $7.95 | $8.54 | 852,800 | — | — |
| 1992-06-09 | $7.88 | $8.46 | 304,000 | — | — |
| 1992-06-08 | $7.94 | $8.53 | 146,400 | — | — |
| 1992-06-05 | $7.95 | $8.54 | 155,200 | — | — |
| 1992-06-04 | $7.91 | $8.49 | 403,200 | — | — |
| 1992-06-03 | $7.91 | $8.49 | 156,800 | — | — |
| 1992-06-02 | $7.84 | $8.43 | 358,400 | — | — |
| 1992-06-01 | $7.86 | $8.44 | 238,400 | — | — |
| 1992-05-29 | $7.94 | $8.53 | 203,200 | — | — |
| 1992-05-28 | $8.00 | $8.60 | 670,400 | — | — |
| 1992-05-27 | $7.98 | $8.58 | 402,400 | — | — |
| 1992-05-26 | $7.91 | $8.49 | 149,600 | — | — |
| 1992-05-22 | $7.95 | $8.54 | 128,000 | — | — |
| 1992-05-21 | $7.88 | $8.46 | 132,800 | — | — |
| 1992-05-20 | $7.97 | $8.56 | 404,800 | — | — |
| 1992-05-19 | $7.98 | $8.58 | 257,600 | — | — |
| 1992-05-18 | $7.89 | $8.48 | 200,800 | — | — |
| 1992-05-15 | $7.89 | $8.48 | 214,400 | — | — |
| 1992-05-14 | $7.92 | $8.51 | 542,400 | — | — |
| 1992-05-13 | $7.88 | $8.46 | 418,400 | — | — |
| 1992-05-12 | $7.92 | $8.51 | 451,200 | — | — |
| 1992-05-11 | $8.02 | $8.61 | 330,400 | — | — |
| 1992-05-08 | $7.98 | $8.58 | 263,200 | — | — |
| 1992-05-07 | $8.05 | $8.65 | 348,800 | — | — |
| 1992-05-06 | $8.05 | $8.65 | 282,400 | — | — |
| 1992-05-05 | $8.00 | $8.60 | 419,200 | — | — |
| 1992-05-04 | $8.02 | $8.61 | 507,200 | — | — |
| 1992-05-01 | $7.92 | $8.48 | 195,200 | — | — |
| 1992-04-30 | $8.00 | $8.57 | 494,400 | — | — |
| 1992-04-29 | $8.06 | $8.63 | 306,400 | — | — |
| 1992-04-28 | $8.03 | $8.60 | 343,200 | — | — |
| 1992-04-27 | $7.95 | $8.52 | 213,600 | — | — |
| 1992-04-24 | $7.98 | $8.55 | 320,000 | — | — |
| 1992-04-23 | $8.06 | $8.63 | 996,000 | — | — |
| 1992-04-22 | $7.80 | $8.35 | 557,600 | — | — |
| 1992-04-21 | $7.95 | $8.52 | 876,000 | — | — |
| 1992-04-20 | $8.13 | $8.70 | 377,600 | — | — |
| 1992-04-16 | $8.09 | $8.67 | 212,800 | — | — |
| 1992-04-15 | $7.94 | $8.50 | 746,400 | — | — |
| 1992-04-14 | $7.72 | $8.26 | 1,262,400 | — | — |
| 1992-04-13 | $7.55 | $8.08 | 876,000 | — | — |
| 1992-04-10 | $7.48 | $8.01 | 2,027,200 | — | — |
| 1992-04-09 | $7.25 | $7.76 | 1,933,600 | — | — |
| 1992-04-08 | $7.25 | $7.76 | 2,352,800 | — | — |
| 1992-04-07 | $7.30 | $7.81 | 1,265,600 | — | — |
| 1992-04-06 | $7.66 | $8.20 | 1,415,200 | — | — |
| 1992-04-03 | $7.88 | $8.43 | 845,600 | — | — |
| 1992-04-02 | $7.97 | $8.53 | 290,400 | — | — |
| 1992-04-01 | $8.03 | $8.60 | 534,400 | — | — |
| 1992-03-31 | $8.11 | $8.68 | 217,600 | — | — |
| 1992-03-30 | $8.06 | $8.63 | 73,600 | — | — |
| 1992-03-27 | $8.13 | $8.70 | 172,000 | — | — |
| 1992-03-26 | $8.19 | $8.77 | 544,800 | — | — |
| 1992-03-25 | $8.00 | $8.57 | 313,600 | — | — |
| 1992-03-24 | $8.19 | $8.77 | 301,600 | — | — |
| 1992-03-23 | $8.16 | $8.73 | 209,600 | — | — |
| 1992-03-20 | $8.31 | $8.90 | 503,200 | — | — |
| 1992-03-19 | $8.30 | $8.88 | 349,600 | — | — |
| 1992-03-18 | $8.23 | $8.82 | 281,600 | — | — |
| 1992-03-17 | $8.16 | $8.73 | 192,000 | — | — |
| 1992-03-16 | $8.05 | $8.62 | 132,000 | — | — |
| 1992-03-13 | $8.03 | $8.60 | 179,200 | — | — |
| 1992-03-12 | $8.00 | $8.57 | 223,200 | — | — |
| 1992-03-11 | $7.97 | $8.53 | 500,800 | — | — |
| 1992-03-10 | $7.92 | $8.48 | 684,800 | — | — |
| 1992-03-09 | $7.78 | $8.33 | 249,600 | — | — |
| 1992-03-06 | $7.88 | $8.43 | 217,600 | — | — |
| 1992-03-05 | $7.84 | $8.40 | 415,200 | — | — |
| 1992-03-04 | $7.84 | $8.40 | 553,600 | — | — |
| 1992-03-03 | $7.84 | $8.40 | 368,800 | — | — |
| 1992-03-02 | $7.89 | $8.45 | 1,003,200 | — | — |
| 1992-02-28 | $7.98 | $8.55 | 222,400 | — | — |
| 1992-02-27 | $8.00 | $8.57 | 418,400 | — | — |
| 1992-02-26 | $8.09 | $8.67 | 192,000 | — | — |
| 1992-02-25 | $8.08 | $8.65 | 233,600 | — | — |
| 1992-02-24 | $8.25 | $8.83 | 421,600 | — | — |
| 1992-02-21 | $8.27 | $8.85 | 454,400 | — | — |
| 1992-02-20 | $8.34 | $8.93 | 318,400 | — | — |
| 1992-02-19 | $8.25 | $8.83 | 141,600 | — | — |
| 1992-02-18 | $8.33 | $8.92 | 211,200 | — | — |
| 1992-02-14 | $8.42 | $9.02 | 274,400 | — | — |
| 1992-02-13 | $8.36 | $8.95 | 401,600 | — | — |
| 1992-02-12 | $8.27 | $8.85 | 385,600 | — | — |
| 1992-02-11 | $8.14 | $8.72 | 432,000 | — | — |
| 1992-02-10 | $8.13 | $8.70 | 264,000 | — | — |
| 1992-02-07 | $7.98 | $8.55 | 657,600 | — | — |
| 1992-02-06 | $7.94 | $8.50 | 214,400 | — | — |
| 1992-02-05 | $7.92 | $8.48 | 587,200 | — | — |
| 1992-02-04 | $8.03 | $8.60 | 425,600 | — | — |
| 1992-02-03 | $8.00 | $8.57 | 528,000 | — | — |
| 1992-01-31 | $8.03 | $8.57 | 824,000 | — | — |
| 1992-01-30 | $8.25 | $8.80 | 168,800 | — | — |
| 1992-01-29 | $8.34 | $8.90 | 455,200 | — | — |
| 1992-01-28 | $8.44 | $9.00 | 550,400 | — | — |
| 1992-01-27 | $8.28 | $8.84 | 288,000 | — | — |
| 1992-01-24 | $8.23 | $8.79 | 182,400 | — | — |
| 1992-01-23 | $8.28 | $8.84 | 241,600 | — | — |
| 1992-01-22 | $8.41 | $8.97 | 488,800 | — | — |
| 1992-01-21 | $8.17 | $8.72 | 300,800 | — | — |
| 1992-01-20 | $8.50 | $9.07 | 456,000 | — | — |
| 1992-01-17 | $8.75 | $9.34 | 676,800 | — | — |
| 1992-01-16 | $8.75 | $9.34 | 1,320,800 | — | — |
| 1992-01-15 | $8.47 | $9.04 | 532,800 | — | — |
| 1992-01-14 | $8.39 | $8.95 | 358,400 | — | — |
| 1992-01-13 | $8.34 | $8.90 | 260,800 | — | — |
| 1992-01-10 | $8.25 | $8.80 | 344,800 | — | — |
| 1992-01-09 | $8.38 | $8.94 | 430,400 | — | — |
| 1992-01-08 | $8.41 | $8.97 | 476,000 | — | — |
| 1992-01-07 | $8.31 | $8.87 | 352,000 | — | — |
| 1992-01-06 | $8.36 | $8.92 | 876,800 | — | — |
| 1992-01-03 | $8.23 | $8.79 | 677,600 | — | — |
| 1992-01-02 | $8.13 | $8.67 | 1,004,800 | — | — |