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
- 1987-09-28 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 | $10.77 | $11.21 | 164,450 | — | — |
| 1992-12-30 | $10.80 | $11.25 | 256,280 | — | — |
| 1992-12-29 | $11.00 | $11.45 | 413,430 | — | — |
| 1992-12-28 | $10.93 | $11.36 | 92,599 | — | — |
| 1992-12-24 | $10.90 | $11.32 | 121,416 | — | — |
| 1992-12-23 | $10.77 | $11.19 | 264,349 | — | — |
| 1992-12-22 | $10.67 | $11.09 | 197,493 | — | — |
| 1992-12-21 | $10.90 | $11.32 | 488,739 | — | — |
| 1992-12-18 | $11.03 | $11.46 | 456,848 | — | — |
| 1992-12-17 | $10.57 | $10.99 | 1,003,989 | — | — |
| 1992-12-16 | $10.41 | $10.82 | 447,626 | — | — |
| 1992-12-15 | $10.44 | $10.85 | 780,752 | — | — |
| 1992-12-14 | $10.64 | $11.05 | 191,730 | — | — |
| 1992-12-11 | $10.70 | $11.12 | 142,165 | — | — |
| 1992-12-10 | $10.77 | $11.19 | 376,928 | — | — |
| 1992-12-09 | $10.87 | $11.29 | 362,712 | — | — |
| 1992-12-08 | $10.93 | $11.36 | 850,298 | — | — |
| 1992-12-07 | $10.80 | $11.22 | 544,452 | — | — |
| 1992-12-04 | $10.74 | $11.15 | 444,552 | — | — |
| 1992-12-03 | $10.48 | $10.88 | 383,844 | — | — |
| 1992-12-02 | $10.31 | $10.71 | 204,410 | — | — |
| 1992-12-01 | $10.35 | $10.75 | 406,130 | — | — |
| 1992-11-30 | $10.28 | $10.68 | 336,968 | — | — |
| 1992-11-27 | $10.38 | $10.78 | 145,238 | — | — |
| 1992-11-25 | $10.35 | $10.75 | 199,799 | — | — |
| 1992-11-24 | $10.48 | $10.88 | 248,980 | — | — |
| 1992-11-23 | $10.09 | $10.48 | 108,352 | — | — |
| 1992-11-20 | $10.05 | $10.44 | 152,154 | — | — |
| 1992-11-19 | $10.02 | $10.41 | 82,609 | — | — |
| 1992-11-18 | $9.92 | $10.31 | 703,138 | — | — |
| 1992-11-17 | $9.79 | $10.17 | 113,732 | — | — |
| 1992-11-16 | $9.82 | $10.21 | 276,645 | — | — |
| 1992-11-13 | $9.99 | $10.38 | 119,879 | — | — |
| 1992-11-12 | $10.12 | $10.51 | 175,977 | — | — |
| 1992-11-11 | $10.09 | $10.48 | 192,114 | — | — |
| 1992-11-10 | $10.28 | $10.68 | 417,272 | — | — |
| 1992-11-09 | $10.15 | $10.55 | 142,165 | — | — |
| 1992-11-06 | $10.25 | $10.65 | 124,490 | — | — |
| 1992-11-05 | $10.31 | $10.71 | 233,995 | — | — |
| 1992-11-04 | $10.22 | $10.61 | 284,329 | — | — |
| 1992-11-03 | $10.35 | $10.75 | 416,119 | — | — |
| 1992-11-02 | $10.41 | $10.82 | 299,314 | — | — |
| 1992-10-30 | $10.28 | $10.68 | 209,020 | — | — |
| 1992-10-29 | $10.44 | $10.85 | 361,943 | — | — |
| 1992-10-28 | $10.51 | $10.92 | 572,885 | — | — |
| 1992-10-27 | $10.41 | $10.82 | 571,348 | — | — |
| 1992-10-26 | $10.41 | $10.82 | 504,492 | — | — |
| 1992-10-23 | $10.25 | $10.65 | 500,266 | — | — |
| 1992-10-22 | $9.86 | $10.24 | 244,754 | — | — |
| 1992-10-21 | $9.82 | $10.21 | 377,697 | — | — |
| 1992-10-20 | $9.82 | $10.21 | 244,754 | — | — |
| 1992-10-19 | $9.69 | $10.07 | 337,737 | — | — |
| 1992-10-16 | $9.30 | $9.67 | 351,953 | — | — |
| 1992-10-15 | $8.98 | $9.33 | 141,780 | — | — |
| 1992-10-14 | $8.98 | $9.33 | 633,593 | — | — |
| 1992-10-13 | $9.08 | $9.43 | 408,435 | — | — |
| 1992-10-12 | $8.91 | $9.26 | 165,602 | — | — |
| 1992-10-09 | $8.75 | $9.09 | 230,537 | — | — |
| 1992-10-08 | $8.91 | $9.26 | 254,744 | — | — |
| 1992-10-07 | $8.91 | $9.26 | 325,442 | — | — |
| 1992-10-06 | $8.91 | $9.26 | 230,921 | — | — |
| 1992-10-05 | $8.95 | $9.30 | 297,393 | — | — |
| 1992-10-02 | $9.01 | $9.36 | 170,982 | — | — |
| 1992-10-01 | $8.98 | $9.33 | 239,759 | — | — |
| 1992-09-30 | $9.01 | $9.36 | 431,873 | — | — |
| 1992-09-29 | $9.27 | $9.61 | 161,760 | — | — |
| 1992-09-28 | $9.24 | $9.58 | 214,400 | — | — |
| 1992-09-25 | $9.37 | $9.71 | 170,982 | — | — |
| 1992-09-24 | $9.53 | $9.88 | 196,725 | — | — |
| 1992-09-23 | $9.50 | $9.84 | 110,274 | — | — |
| 1992-09-22 | $9.53 | $9.88 | 203,257 | — | — |
| 1992-09-21 | $9.50 | $9.84 | 89,525 | — | — |
| 1992-09-18 | $9.60 | $9.95 | 701,986 | — | — |
| 1992-09-17 | $9.60 | $9.95 | 145,623 | — | — |
| 1992-09-16 | $9.40 | $9.74 | 147,544 | — | — |
| 1992-09-15 | $9.47 | $9.81 | 345,421 | — | — |
| 1992-09-14 | $9.69 | $10.05 | 270,497 | — | — |
| 1992-09-11 | $9.60 | $9.95 | 457,616 | — | — |
| 1992-09-10 | $9.30 | $9.64 | 486,049 | — | — |
| 1992-09-09 | $9.24 | $9.58 | 298,930 | — | — |
| 1992-09-08 | $9.11 | $9.44 | 162,529 | — | — |
| 1992-09-04 | $9.11 | $9.44 | 313,146 | — | — |
| 1992-09-03 | $9.21 | $9.54 | 731,187 | — | — |
| 1992-09-02 | $9.04 | $9.37 | 356,948 | — | — |
| 1992-09-01 | $8.98 | $9.31 | 119,879 | — | — |
| 1992-08-31 | $8.95 | $9.27 | 81,072 | — | — |
| 1992-08-28 | $8.95 | $9.27 | 346,958 | — | — |
| 1992-08-27 | $9.08 | $9.41 | 441,479 | — | — |
| 1992-08-26 | $9.08 | $9.41 | 463,380 | — | — |
| 1992-08-25 | $8.78 | $9.10 | 695,069 | — | — |
| 1992-08-24 | $8.56 | $8.87 | 146,391 | — | — |
| 1992-08-21 | $8.62 | $8.93 | 506,413 | — | — |
| 1992-08-20 | $8.39 | $8.70 | 371,165 | — | — |
| 1992-08-19 | $8.33 | $8.63 | 774,220 | — | — |
| 1992-08-18 | $8.39 | $8.70 | 1,168,823 | — | — |
| 1992-08-17 | $8.49 | $8.80 | 947,892 | — | — |
| 1992-08-14 | $8.17 | $8.46 | 1,811,637 | — | — |
| 1992-08-13 | $8.43 | $8.73 | 586,333 | — | — |
| 1992-08-12 | $8.52 | $8.83 | 81,456 | — | — |
| 1992-08-11 | $8.59 | $8.90 | 333,126 | — | — |
| 1992-08-10 | $8.56 | $8.87 | 305,077 | — | — |
| 1992-08-07 | $8.62 | $8.93 | 430,720 | — | — |
| 1992-08-06 | $8.56 | $8.87 | 195,957 | — | — |
| 1992-08-05 | $8.59 | $8.90 | 739,256 | — | — |
| 1992-08-04 | $8.62 | $8.93 | 145,623 | — | — |
| 1992-08-03 | $8.72 | $9.04 | 77,230 | — | — |
| 1992-07-31 | $8.78 | $9.10 | 150,233 | — | — |
| 1992-07-30 | $8.82 | $9.14 | 317,757 | — | — |
| 1992-07-29 | $8.56 | $8.87 | 383,844 | — | — |
| 1992-07-28 | $8.20 | $8.50 | 1,686,379 | — | — |
| 1992-07-27 | $8.26 | $8.56 | 177,898 | — | — |
| 1992-07-24 | $8.36 | $8.66 | 200,952 | — | — |
| 1992-07-23 | $8.33 | $8.63 | 478,749 | — | — |
| 1992-07-22 | $8.30 | $8.60 | 725,039 | — | — |
| 1992-07-21 | $8.23 | $8.53 | 487,202 | — | — |
| 1992-07-20 | $8.30 | $8.60 | 371,165 | — | — |
| 1992-07-17 | $8.43 | $8.73 | 367,707 | — | — |
| 1992-07-16 | $8.46 | $8.77 | 313,530 | — | — |
| 1992-07-15 | $8.36 | $8.66 | 424,573 | — | — |
| 1992-07-14 | $8.36 | $8.66 | 436,099 | — | — |
| 1992-07-13 | $8.39 | $8.70 | 136,017 | — | — |
| 1992-07-10 | $8.52 | $8.83 | 198,262 | — | — |
| 1992-07-09 | $8.49 | $8.80 | 254,744 | — | — |
| 1992-07-08 | $8.72 | $9.04 | 155,997 | — | — |
| 1992-07-07 | $8.72 | $9.04 | 176,361 | — | — |
| 1992-07-06 | $8.78 | $9.10 | 334,279 | — | — |
| 1992-07-02 | $8.75 | $9.07 | 300,851 | — | — |
| 1992-07-01 | $8.88 | $9.20 | 275,876 | — | — |
| 1992-06-30 | $8.85 | $9.17 | 625,908 | — | — |
| 1992-06-29 | $8.69 | $8.98 | 185,198 | — | — |
| 1992-06-26 | $8.52 | $8.81 | 226,695 | — | — |
| 1992-06-25 | $8.62 | $8.91 | 262,428 | — | — |
| 1992-06-24 | $8.39 | $8.68 | 282,792 | — | — |
| 1992-06-23 | $8.43 | $8.71 | 1,570,342 | — | — |
| 1992-06-22 | $8.26 | $8.54 | 582,490 | — | — |
| 1992-06-19 | $8.39 | $8.68 | 1,756,309 | — | — |
| 1992-06-18 | $8.49 | $8.78 | 338,121 | — | — |
| 1992-06-17 | $8.75 | $9.05 | 830,702 | — | — |
| 1992-06-16 | $9.08 | $9.38 | 247,443 | — | — |
| 1992-06-15 | $9.17 | $9.48 | 151,002 | — | — |
| 1992-06-12 | $9.14 | $9.45 | 106,047 | — | — |
| 1992-06-11 | $9.11 | $9.41 | 443,015 | — | — |
| 1992-06-10 | $9.14 | $9.45 | 142,165 | — | — |
| 1992-06-09 | $9.14 | $9.45 | 122,185 | — | — |
| 1992-06-08 | $9.24 | $9.55 | 228,232 | — | — |
| 1992-06-05 | $9.27 | $9.58 | 118,727 | — | — |
| 1992-06-04 | $9.21 | $9.52 | 270,497 | — | — |
| 1992-06-03 | $9.17 | $9.48 | 176,745 | — | — |
| 1992-06-02 | $9.14 | $9.45 | 123,722 | — | — |
| 1992-06-01 | $9.24 | $9.55 | 160,992 | — | — |
| 1992-05-29 | $9.11 | $9.41 | 258,970 | — | — |
| 1992-05-28 | $9.04 | $9.35 | 184,814 | — | — |
| 1992-05-27 | $9.01 | $9.31 | 91,062 | — | — |
| 1992-05-26 | $8.95 | $9.25 | 306,230 | — | — |
| 1992-05-22 | $9.01 | $9.31 | 215,936 | — | — |
| 1992-05-21 | $9.11 | $9.41 | 285,866 | — | — |
| 1992-05-20 | $9.21 | $9.52 | 109,121 | — | — |
| 1992-05-19 | $9.30 | $9.62 | 358,869 | — | — |
| 1992-05-18 | $9.27 | $9.58 | 444,168 | — | — |
| 1992-05-15 | $9.30 | $9.62 | 455,311 | — | — |
| 1992-05-14 | $9.21 | $9.52 | 198,646 | — | — |
| 1992-05-13 | $9.27 | $9.58 | 172,134 | — | — |
| 1992-05-12 | $9.24 | $9.55 | 461,458 | — | — |
| 1992-05-11 | $9.50 | $9.82 | 374,623 | — | — |
| 1992-05-08 | $9.17 | $9.48 | 189,809 | — | — |
| 1992-05-07 | $9.11 | $9.41 | 436,484 | — | — |
| 1992-05-06 | $9.40 | $9.72 | 227,079 | — | — |
| 1992-05-05 | $9.37 | $9.68 | 557,900 | — | — |
| 1992-05-04 | $9.40 | $9.72 | 201,336 | — | — |
| 1992-05-01 | $9.43 | $9.75 | 144,470 | — | — |
| 1992-04-30 | $9.47 | $9.78 | 388,071 | — | — |
| 1992-04-29 | $9.56 | $9.89 | 298,161 | — | — |
| 1992-04-28 | $9.73 | $10.05 | 283,176 | — | — |
| 1992-04-27 | $9.79 | $10.12 | 393,834 | — | — |
| 1992-04-24 | $9.76 | $10.09 | 478,749 | — | — |
| 1992-04-23 | $9.60 | $9.92 | 428,415 | — | — |
| 1992-04-22 | $9.50 | $9.82 | 389,608 | — | — |
| 1992-04-21 | $9.50 | $9.82 | 639,356 | — | — |
| 1992-04-20 | $9.50 | $9.82 | 605,544 | — | — |
| 1992-04-16 | $9.60 | $9.92 | 697,375 | — | — |
| 1992-04-15 | $9.11 | $9.41 | 466,453 | — | — |
| 1992-04-14 | $8.98 | $9.28 | 579,801 | — | — |
| 1992-04-13 | $9.08 | $9.38 | 305,462 | — | — |
| 1992-04-10 | $9.21 | $9.52 | 287,403 | — | — |
| 1992-04-09 | $8.98 | $9.28 | 365,786 | — | — |
| 1992-04-08 | $8.82 | $9.11 | 235,916 | — | — |
| 1992-04-07 | $8.91 | $9.21 | 442,631 | — | — |
| 1992-04-06 | $9.21 | $9.52 | 488,354 | — | — |
| 1992-04-03 | $9.11 | $9.41 | 305,462 | — | — |
| 1992-04-02 | $9.34 | $9.65 | 442,247 | — | — |
| 1992-04-01 | $9.40 | $9.72 | 207,868 | — | — |
| 1992-03-31 | $9.69 | $10.00 | 436,484 | — | — |
| 1992-03-30 | $9.53 | $9.83 | 381,155 | — | — |
| 1992-03-27 | $9.69 | $10.00 | 696,222 | — | — |
| 1992-03-26 | $9.73 | $10.03 | 143,701 | — | — |
| 1992-03-25 | $10.02 | $10.33 | 574,037 | — | — |
| 1992-03-24 | $10.09 | $10.40 | 499,497 | — | — |
| 1992-03-23 | $10.15 | $10.47 | 433,026 | — | — |
| 1992-03-20 | $9.86 | $10.16 | 298,930 | — | — |
| 1992-03-19 | $9.89 | $10.20 | 206,331 | — | — |
| 1992-03-18 | $9.73 | $10.03 | 326,210 | — | — |
| 1992-03-17 | $9.63 | $9.93 | 263,197 | — | — |
| 1992-03-16 | $9.40 | $9.69 | 471,448 | — | — |
| 1992-03-13 | $9.27 | $9.56 | 360,406 | — | — |
| 1992-03-12 | $9.24 | $9.53 | 525,625 | — | — |
| 1992-03-11 | $9.50 | $9.79 | 290,093 | — | — |
| 1992-03-10 | $9.60 | $9.90 | 716,970 | — | — |
| 1992-03-09 | $9.66 | $9.96 | 809,954 | — | — |
| 1992-03-06 | $9.43 | $9.73 | 150,618 | — | — |
| 1992-03-05 | $9.56 | $9.86 | 227,079 | — | — |
| 1992-03-04 | $9.63 | $9.93 | 333,510 | — | — |
| 1992-03-03 | $9.60 | $9.90 | 385,381 | — | — |
| 1992-03-02 | $9.60 | $9.90 | 211,326 | — | — |
| 1992-02-28 | $9.63 | $9.93 | 234,379 | — | — |
| 1992-02-27 | $9.69 | $10.00 | 113,347 | — | — |
| 1992-02-26 | $9.79 | $10.10 | 487,202 | — | — |
| 1992-02-25 | $9.89 | $10.20 | 137,554 | — | — |
| 1992-02-24 | $10.12 | $10.43 | 107,584 | — | — |
| 1992-02-21 | $10.05 | $10.36 | 949,429 | — | — |
| 1992-02-20 | $9.79 | $10.10 | 447,626 | — | — |
| 1992-02-19 | $9.60 | $9.90 | 327,747 | — | — |
| 1992-02-18 | $9.69 | $10.00 | 159,455 | — | — |
| 1992-02-14 | $9.76 | $10.06 | 432,257 | — | — |
| 1992-02-13 | $9.99 | $10.30 | 296,624 | — | — |
| 1992-02-12 | $9.99 | $10.30 | 159,071 | — | — |
| 1992-02-11 | $9.76 | $10.06 | 138,706 | — | — |
| 1992-02-10 | $9.60 | $9.90 | 286,634 | — | — |
| 1992-02-07 | $9.63 | $9.93 | 209,020 | — | — |
| 1992-02-06 | $9.79 | $10.10 | 263,581 | — | — |
| 1992-02-05 | $9.82 | $10.13 | 378,465 | — | — |
| 1992-02-04 | $9.79 | $10.10 | 163,681 | — | — |
| 1992-02-03 | $9.92 | $10.23 | 434,562 | — | — |
| 1992-01-31 | $9.66 | $9.96 | 301,235 | — | — |
| 1992-01-30 | $9.73 | $10.03 | 647,809 | — | — |
| 1992-01-29 | $9.73 | $10.03 | 406,898 | — | — |
| 1992-01-28 | $9.89 | $10.20 | 397,292 | — | — |
| 1992-01-27 | $9.76 | $10.06 | 68,008 | — | — |
| 1992-01-24 | $9.79 | $10.10 | 320,447 | — | — |
| 1992-01-23 | $9.60 | $9.90 | 590,559 | — | — |
| 1992-01-22 | $10.02 | $10.33 | 182,893 | — | — |
| 1992-01-21 | $10.05 | $10.36 | 418,041 | — | — |
| 1992-01-20 | $10.05 | $10.36 | 208,636 | — | — |
| 1992-01-17 | $10.15 | $10.47 | 629,751 | — | — |
| 1992-01-16 | $9.96 | $10.26 | 550,215 | — | — |
| 1992-01-15 | $9.66 | $9.96 | 527,546 | — | — |
| 1992-01-14 | $9.76 | $10.06 | 399,598 | — | — |
| 1992-01-13 | $9.63 | $9.93 | 411,125 | — | — |
| 1992-01-10 | $10.05 | $10.36 | 492,581 | — | — |
| 1992-01-09 | $10.09 | $10.40 | 1,152,301 | — | — |
| 1992-01-08 | $9.79 | $10.10 | 693,148 | — | — |
| 1992-01-07 | $9.47 | $9.76 | 529,851 | — | — |
| 1992-01-06 | $9.14 | $9.43 | 900,632 | — | — |
| 1992-01-03 | $8.91 | $9.19 | 280,103 | — | — |
| 1992-01-02 | $8.82 | $9.09 | 373,086 | — | — |