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
- 1990-03-23 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 | $12.63 | $12.83 | 26,100 | — | — |
| 1992-12-30 | $12.58 | $12.79 | 6,600 | — | — |
| 1992-12-29 | $12.54 | $12.74 | 20,400 | — | — |
| 1992-12-28 | $12.67 | $12.87 | 6,000 | — | — |
| 1992-12-24 | $12.67 | $12.87 | 4,500 | — | — |
| 1992-12-23 | $12.75 | $12.96 | 57,900 | — | — |
| 1992-12-22 | $12.50 | $12.70 | 32,400 | — | — |
| 1992-12-21 | $12.50 | $12.70 | 30,900 | — | — |
| 1992-12-18 | $12.50 | $12.70 | 17,700 | — | — |
| 1992-12-17 | $12.46 | $12.66 | 18,600 | — | — |
| 1992-12-16 | $12.42 | $12.60 | 15,900 | — | — |
| 1992-12-15 | $12.29 | $12.47 | 33,300 | — | — |
| 1992-12-14 | $12.38 | $12.56 | 3,000 | — | — |
| 1992-12-11 | $12.38 | $12.56 | 13,800 | — | — |
| 1992-12-10 | $12.42 | $12.60 | 10,200 | — | — |
| 1992-12-09 | $12.58 | $12.77 | 15,300 | — | — |
| 1992-12-08 | $12.58 | $12.77 | 133,500 | — | — |
| 1992-12-07 | $12.63 | $12.81 | 39,300 | — | — |
| 1992-12-04 | $12.29 | $12.47 | 8,100 | — | — |
| 1992-12-03 | $12.25 | $12.43 | 32,100 | — | — |
| 1992-12-02 | $12.29 | $12.47 | 15,300 | — | — |
| 1992-12-01 | $12.33 | $12.52 | 15,000 | — | — |
| 1992-11-30 | $12.38 | $12.56 | 37,500 | — | — |
| 1992-11-27 | $12.21 | $12.39 | 7,500 | — | — |
| 1992-11-25 | $12.25 | $12.43 | 17,100 | — | — |
| 1992-11-24 | $12.21 | $12.39 | 51,000 | — | — |
| 1992-11-23 | $12.42 | $12.60 | 12,300 | — | — |
| 1992-11-20 | $12.46 | $12.64 | 10,500 | — | — |
| 1992-11-19 | $12.25 | $12.43 | 4,800 | — | — |
| 1992-11-18 | $12.25 | $12.43 | 11,100 | — | — |
| 1992-11-17 | $12.33 | $12.52 | 11,400 | — | — |
| 1992-11-16 | $12.33 | $12.52 | 4,200 | — | — |
| 1992-11-13 | $12.33 | $12.52 | 17,100 | — | — |
| 1992-11-12 | $12.33 | $12.52 | 32,100 | — | — |
| 1992-11-11 | $12.42 | $12.60 | 13,200 | — | — |
| 1992-11-10 | $12.50 | $12.68 | 9,300 | — | — |
| 1992-11-09 | $12.54 | $12.73 | 36,900 | — | — |
| 1992-11-06 | $12.63 | $12.81 | 3,300 | — | — |
| 1992-11-05 | $12.63 | $12.81 | 17,400 | — | — |
| 1992-11-04 | $12.67 | $12.85 | 13,800 | — | — |
| 1992-11-03 | $12.58 | $12.77 | 144,300 | — | — |
| 1992-11-02 | $12.50 | $12.68 | 14,700 | — | — |
| 1992-10-30 | $12.67 | $12.85 | 24,600 | — | — |
| 1992-10-29 | $12.79 | $12.98 | 6,000 | — | — |
| 1992-10-28 | $12.67 | $12.85 | 1,200 | — | — |
| 1992-10-27 | $12.67 | $12.85 | 7,800 | — | — |
| 1992-10-26 | $12.83 | $13.02 | 10,500 | — | — |
| 1992-10-23 | $12.67 | $12.85 | 11,700 | — | — |
| 1992-10-22 | $12.67 | $12.85 | 21,600 | — | — |
| 1992-10-21 | $12.71 | $12.90 | 31,200 | — | — |
| 1992-10-20 | $12.75 | $12.94 | 27,300 | — | — |
| 1992-10-19 | $12.96 | $13.15 | 84,300 | — | — |
| 1992-10-16 | $13.17 | $13.36 | 143,400 | — | — |
| 1992-10-15 | $12.67 | $12.85 | 18,900 | — | — |
| 1992-10-14 | $12.38 | $12.56 | 10,200 | — | — |
| 1992-10-13 | $12.33 | $12.52 | 19,800 | — | — |
| 1992-10-12 | $12.29 | $12.47 | 10,500 | — | — |
| 1992-10-09 | $12.21 | $12.39 | 47,400 | — | — |
| 1992-10-08 | $12.17 | $12.35 | 39,900 | — | — |
| 1992-10-07 | $11.92 | $12.09 | 28,200 | — | — |
| 1992-10-06 | $11.92 | $12.09 | 72,900 | — | — |
| 1992-10-05 | $11.63 | $11.80 | 170,700 | — | — |
| 1992-10-02 | $11.29 | $11.46 | 3,600 | — | — |
| 1992-10-01 | $11.29 | $11.46 | 18,000 | — | — |
| 1992-09-30 | $11.33 | $11.50 | 15,000 | — | — |
| 1992-09-29 | $11.33 | $11.50 | 14,100 | — | — |
| 1992-09-28 | $11.63 | $11.80 | 10,800 | — | — |
| 1992-09-25 | $11.67 | $11.84 | 11,100 | — | — |
| 1992-09-24 | $11.83 | $12.01 | 5,400 | — | — |
| 1992-09-23 | $11.88 | $12.05 | 4,800 | — | — |
| 1992-09-22 | $11.83 | $12.01 | 42,600 | — | — |
| 1992-09-21 | $11.96 | $12.13 | 26,100 | — | — |
| 1992-09-18 | $12.17 | $12.35 | 17,700 | — | — |
| 1992-09-17 | $12.17 | $12.35 | 600 | — | — |
| 1992-09-16 | $12.21 | $12.37 | 5,700 | — | — |
| 1992-09-15 | $12.21 | $12.37 | 10,200 | — | — |
| 1992-09-14 | $12.33 | $12.50 | 21,000 | — | — |
| 1992-09-11 | $12.17 | $12.33 | 15,900 | — | — |
| 1992-09-10 | $12.42 | $12.58 | 29,400 | — | — |
| 1992-09-09 | $12.13 | $12.29 | 31,200 | — | — |
| 1992-09-08 | $11.96 | $12.12 | 20,400 | — | — |
| 1992-09-04 | $11.79 | $11.95 | 16,500 | — | — |
| 1992-09-03 | $11.75 | $11.91 | 22,200 | — | — |
| 1992-09-02 | $11.46 | $11.61 | 13,200 | — | — |
| 1992-09-01 | $11.50 | $11.65 | 15,600 | — | — |
| 1992-08-31 | $11.29 | $11.44 | 7,200 | — | — |
| 1992-08-28 | $11.25 | $11.40 | 15,300 | — | — |
| 1992-08-27 | $11.50 | $11.65 | 80,400 | — | — |
| 1992-08-26 | $11.33 | $11.48 | 10,800 | — | — |
| 1992-08-25 | $11.25 | $11.40 | 9,000 | — | — |
| 1992-08-24 | $11.33 | $11.48 | 12,000 | — | — |
| 1992-08-21 | $11.33 | $11.48 | 25,200 | — | — |
| 1992-08-20 | $11.42 | $11.57 | 29,700 | — | — |
| 1992-08-19 | $11.46 | $11.61 | 17,700 | — | — |
| 1992-08-18 | $11.50 | $11.65 | 44,700 | — | — |
| 1992-08-17 | $11.63 | $11.78 | 6,000 | — | — |
| 1992-08-14 | $11.67 | $11.82 | 3,300 | — | — |
| 1992-08-13 | $11.71 | $11.86 | 1,500 | — | — |
| 1992-08-12 | $11.63 | $11.78 | 7,500 | — | — |
| 1992-08-11 | $11.71 | $11.86 | 14,400 | — | — |
| 1992-08-10 | $11.71 | $11.86 | 2,400 | — | — |
| 1992-08-07 | $11.83 | $11.99 | 8,700 | — | — |
| 1992-08-06 | $11.88 | $12.03 | 21,600 | — | — |
| 1992-08-05 | $11.67 | $11.82 | 10,200 | — | — |
| 1992-08-04 | $11.63 | $11.78 | 63,000 | — | — |
| 1992-08-03 | $11.96 | $12.12 | 34,500 | — | — |
| 1992-07-31 | $12.13 | $12.29 | 4,500 | — | — |
| 1992-07-30 | $12.17 | $12.33 | 52,500 | — | — |
| 1992-07-29 | $12.21 | $12.37 | 26,400 | — | — |
| 1992-07-28 | $11.92 | $12.08 | 83,100 | — | — |
| 1992-07-27 | $11.75 | $11.91 | 2,100 | — | — |
| 1992-07-24 | $11.83 | $11.99 | 12,300 | — | — |
| 1992-07-23 | $11.79 | $11.95 | 4,200 | — | — |
| 1992-07-22 | $11.75 | $11.91 | 15,600 | — | — |
| 1992-07-21 | $11.83 | $11.99 | 5,700 | — | — |
| 1992-07-20 | $11.83 | $11.99 | 11,100 | — | — |
| 1992-07-17 | $11.83 | $11.99 | 15,000 | — | — |
| 1992-07-16 | $11.83 | $11.99 | 40,200 | — | — |
| 1992-07-15 | $11.83 | $11.99 | 11,100 | — | — |
| 1992-07-14 | $11.92 | $12.08 | 30,600 | — | — |
| 1992-07-13 | $12.00 | $12.16 | 12,300 | — | — |
| 1992-07-10 | $12.13 | $12.29 | 28,200 | — | — |
| 1992-07-09 | $12.08 | $12.24 | 15,000 | — | — |
| 1992-07-08 | $12.04 | $12.20 | 50,400 | — | — |
| 1992-07-07 | $12.17 | $12.33 | 25,200 | — | — |
| 1992-07-06 | $12.42 | $12.58 | 7,500 | — | — |
| 1992-07-02 | $12.46 | $12.62 | 12,900 | — | — |
| 1992-07-01 | $12.46 | $12.62 | 28,800 | — | — |
| 1992-06-30 | $12.46 | $12.62 | 10,800 | — | — |
| 1992-06-29 | $12.46 | $12.62 | 23,700 | — | — |
| 1992-06-26 | $12.33 | $12.50 | 32,100 | — | — |
| 1992-06-25 | $12.38 | $12.54 | 5,100 | — | — |
| 1992-06-24 | $12.38 | $12.54 | 24,900 | — | — |
| 1992-06-23 | $12.50 | $12.67 | 8,700 | — | — |
| 1992-06-22 | $12.54 | $12.71 | 5,100 | — | — |
| 1992-06-19 | $12.63 | $12.79 | 1,500 | — | — |
| 1992-06-18 | $12.58 | $12.75 | 2,400 | — | — |
| 1992-06-17 | $12.58 | $12.73 | 13,200 | — | — |
| 1992-06-16 | $12.63 | $12.78 | 10,800 | — | — |
| 1992-06-15 | $12.63 | $12.78 | 19,500 | — | — |
| 1992-06-12 | $12.71 | $12.86 | 8,100 | — | — |
| 1992-06-11 | $12.71 | $12.86 | 18,000 | — | — |
| 1992-06-10 | $12.75 | $12.90 | 6,000 | — | — |
| 1992-06-09 | $12.67 | $12.82 | 7,500 | — | — |
| 1992-06-08 | $12.75 | $12.90 | 14,100 | — | — |
| 1992-06-05 | $12.88 | $13.03 | 6,300 | — | — |
| 1992-06-04 | $12.92 | $13.07 | 9,300 | — | — |
| 1992-06-03 | $13.04 | $13.20 | 5,400 | — | — |
| 1992-06-02 | $13.04 | $13.20 | 18,300 | — | — |
| 1992-06-01 | $13.13 | $13.28 | 15,900 | — | — |
| 1992-05-29 | $13.08 | $13.24 | 21,900 | — | — |
| 1992-05-28 | $13.25 | $13.41 | 46,800 | — | — |
| 1992-05-27 | $13.38 | $13.54 | 66,300 | — | — |
| 1992-05-26 | $12.88 | $13.03 | 67,200 | — | — |
| 1992-05-22 | $12.67 | $12.82 | 12,300 | — | — |
| 1992-05-21 | $12.58 | $12.73 | 13,500 | — | — |
| 1992-05-20 | $12.58 | $12.73 | 34,800 | — | — |
| 1992-05-19 | $12.63 | $12.78 | 28,200 | — | — |
| 1992-05-18 | $12.58 | $12.73 | 17,400 | — | — |
| 1992-05-15 | $12.46 | $12.61 | 5,700 | — | — |
| 1992-05-14 | $12.50 | $12.65 | 3,000 | — | — |
| 1992-05-13 | $12.46 | $12.61 | 14,400 | — | — |
| 1992-05-12 | $12.54 | $12.69 | 5,100 | — | — |
| 1992-05-11 | $12.58 | $12.73 | 16,200 | — | — |
| 1992-05-08 | $12.67 | $12.82 | 41,400 | — | — |
| 1992-05-07 | $12.67 | $12.82 | 12,900 | — | — |
| 1992-05-06 | $12.54 | $12.69 | 18,600 | — | — |
| 1992-05-05 | $12.58 | $12.73 | 5,700 | — | — |
| 1992-05-04 | $12.63 | $12.78 | 2,100 | — | — |
| 1992-05-01 | $12.67 | $12.82 | 3,300 | — | — |
| 1992-04-30 | $12.58 | $12.73 | 26,400 | — | — |
| 1992-04-29 | $12.50 | $12.65 | 78,900 | — | — |
| 1992-04-28 | $12.50 | $12.65 | 5,700 | — | — |
| 1992-04-27 | $12.63 | $12.78 | 9,000 | — | — |
| 1992-04-24 | $12.50 | $12.65 | 9,000 | — | — |
| 1992-04-23 | $12.58 | $12.73 | 25,800 | — | — |
| 1992-04-22 | $12.58 | $12.73 | 11,100 | — | — |
| 1992-04-21 | $12.63 | $12.78 | 4,800 | — | — |
| 1992-04-20 | $12.63 | $12.78 | 14,400 | — | — |
| 1992-04-16 | $12.58 | $12.73 | 20,400 | — | — |
| 1992-04-15 | $12.58 | $12.73 | 23,700 | — | — |
| 1992-04-14 | $12.50 | $12.65 | 25,800 | — | — |
| 1992-04-13 | $12.54 | $12.69 | 6,600 | — | — |
| 1992-04-10 | $12.54 | $12.69 | 12,900 | — | — |
| 1992-04-09 | $12.46 | $12.61 | 12,900 | — | — |
| 1992-04-08 | $12.25 | $12.40 | 25,200 | — | — |
| 1992-04-07 | $12.33 | $12.48 | 8,700 | — | — |
| 1992-04-06 | $12.58 | $12.73 | 3,600 | — | — |
| 1992-04-03 | $12.50 | $12.65 | 44,100 | — | — |
| 1992-04-02 | $12.54 | $12.69 | 6,300 | — | — |
| 1992-04-01 | $12.67 | $12.82 | 38,400 | — | — |
| 1992-03-31 | $12.42 | $12.57 | 4,800 | — | — |
| 1992-03-30 | $12.29 | $12.44 | 131,400 | — | — |
| 1992-03-27 | $12.42 | $12.57 | 38,100 | — | — |
| 1992-03-26 | $12.83 | $12.99 | 55,500 | — | — |
| 1992-03-25 | $13.00 | $13.16 | 2,700 | — | — |
| 1992-03-24 | $13.08 | $13.24 | 31,800 | — | — |
| 1992-03-23 | $13.29 | $13.45 | 16,800 | — | — |
| 1992-03-20 | $13.25 | $13.41 | 57,300 | — | — |
| 1992-03-19 | $13.00 | $13.16 | 68,700 | — | — |
| 1992-03-18 | $13.08 | $13.24 | 71,100 | — | — |
| 1992-03-17 | $13.46 | $13.60 | 106,500 | — | — |
| 1992-03-16 | $13.88 | $14.02 | 50,400 | — | — |
| 1992-03-13 | $13.54 | $13.69 | 28,800 | — | — |
| 1992-03-12 | $13.63 | $13.77 | 53,400 | — | — |
| 1992-03-11 | $13.25 | $13.39 | 42,600 | — | — |
| 1992-03-10 | $13.21 | $13.35 | 19,200 | — | — |
| 1992-03-09 | $13.21 | $13.35 | 24,000 | — | — |
| 1992-03-06 | $13.33 | $13.48 | 50,700 | — | — |
| 1992-03-05 | $13.25 | $13.39 | 37,200 | — | — |
| 1992-03-04 | $13.42 | $13.56 | 68,100 | — | — |
| 1992-03-03 | $12.92 | $13.06 | 116,100 | — | — |
| 1992-03-02 | $12.46 | $12.59 | 51,600 | — | — |
| 1992-02-28 | $12.29 | $12.42 | 89,700 | — | — |
| 1992-02-27 | $12.25 | $12.38 | 111,900 | — | — |
| 1992-02-26 | $12.13 | $12.26 | 54,600 | — | — |
| 1992-02-25 | $11.92 | $12.05 | 32,100 | — | — |
| 1992-02-24 | $12.17 | $12.30 | 28,800 | — | — |
| 1992-02-21 | $12.00 | $12.13 | 21,600 | — | — |
| 1992-02-20 | $11.92 | $12.05 | 31,800 | — | — |
| 1992-02-19 | $11.67 | $11.79 | 9,300 | — | — |
| 1992-02-18 | $11.75 | $11.88 | 20,100 | — | — |
| 1992-02-14 | $11.71 | $11.83 | 17,100 | — | — |
| 1992-02-13 | $11.75 | $11.88 | 23,400 | — | — |
| 1992-02-12 | $11.67 | $11.79 | 20,700 | — | — |
| 1992-02-11 | $11.46 | $11.58 | 48,600 | — | — |
| 1992-02-10 | $11.50 | $11.62 | 8,700 | — | — |
| 1992-02-07 | $11.50 | $11.62 | 62,100 | — | — |
| 1992-02-06 | $11.46 | $11.58 | 15,900 | — | — |
| 1992-02-05 | $11.25 | $11.37 | 94,200 | — | — |
| 1992-02-04 | $11.00 | $11.12 | 11,700 | — | — |
| 1992-02-03 | $10.88 | $10.99 | 3,900 | — | — |
| 1992-01-31 | $10.79 | $10.91 | 219,900 | — | — |
| 1992-01-30 | $10.79 | $10.91 | 14,400 | — | — |
| 1992-01-29 | $10.88 | $10.99 | 33,900 | — | — |
| 1992-01-28 | $10.83 | $10.95 | 75,600 | — | — |
| 1992-01-27 | $10.67 | $10.78 | 92,100 | — | — |
| 1992-01-24 | $10.58 | $10.70 | 12,000 | — | — |
| 1992-01-23 | $10.67 | $10.78 | 18,000 | — | — |
| 1992-01-22 | $10.58 | $10.70 | 6,300 | — | — |
| 1992-01-21 | $10.46 | $10.57 | 28,500 | — | — |
| 1992-01-20 | $10.75 | $10.87 | 32,700 | — | — |
| 1992-01-17 | $10.83 | $10.95 | 63,000 | — | — |
| 1992-01-16 | $10.88 | $10.99 | 25,200 | — | — |
| 1992-01-15 | $10.88 | $10.99 | 90,600 | — | — |
| 1992-01-14 | $10.71 | $10.82 | 11,100 | — | — |
| 1992-01-13 | $10.58 | $10.70 | 20,400 | — | — |
| 1992-01-10 | $10.21 | $10.32 | 9,300 | — | — |
| 1992-01-09 | $10.21 | $10.32 | 15,900 | — | — |
| 1992-01-08 | $10.21 | $10.32 | 27,600 | — | — |
| 1992-01-07 | $10.29 | $10.40 | 5,400 | — | — |
| 1992-01-06 | $10.33 | $10.44 | 45,900 | — | — |
| 1992-01-03 | $10.08 | $10.19 | 10,500 | — | — |
| 1992-01-02 | $10.04 | $10.15 | 23,400 | — | — |