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
- 1988-10-24 to 2026-09-03
- 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 | $12.75 | $16.44 | 9,700 | — | — |
| 1992-12-30 | $12.75 | $16.44 | 32,000 | — | — |
| 1992-12-29 | $12.75 | $16.44 | 15,600 | — | — |
| 1992-12-28 | $12.75 | $16.44 | 15,000 | — | — |
| 1992-12-24 | $12.63 | $16.27 | 4,800 | — | — |
| 1992-12-23 | $12.75 | $16.44 | 41,800 | — | — |
| 1992-12-22 | $12.63 | $16.27 | 24,600 | — | — |
| 1992-12-21 | $12.63 | $16.27 | 42,100 | — | — |
| 1992-12-18 | $12.50 | $16.11 | 13,200 | — | — |
| 1992-12-17 | $12.50 | $16.11 | 7,000 | — | — |
| 1992-12-16 | $12.38 | $15.95 | 41,800 | — | — |
| 1992-12-15 | $12.50 | $16.11 | 66,400 | — | — |
| 1992-12-14 | $12.50 | $16.11 | 12,800 | — | — |
| 1992-12-11 | $12.63 | $16.27 | 19,900 | — | — |
| 1992-12-10 | $12.50 | $16.11 | 33,900 | — | — |
| 1992-12-09 | $12.50 | $16.11 | 27,400 | — | — |
| 1992-12-08 | $12.63 | $16.18 | 32,600 | — | — |
| 1992-12-07 | $12.50 | $16.02 | 43,200 | — | — |
| 1992-12-04 | $12.50 | $16.02 | 20,300 | — | — |
| 1992-12-03 | $12.63 | $16.18 | 38,400 | — | — |
| 1992-12-02 | $12.50 | $16.02 | 9,800 | — | — |
| 1992-12-01 | $12.50 | $16.02 | 15,500 | — | — |
| 1992-11-30 | $12.63 | $16.18 | 24,900 | — | — |
| 1992-11-27 | $12.63 | $16.18 | 16,500 | — | — |
| 1992-11-25 | $12.63 | $16.18 | 22,800 | — | — |
| 1992-11-24 | $12.50 | $16.02 | 26,500 | — | — |
| 1992-11-23 | $12.38 | $15.86 | 44,600 | — | — |
| 1992-11-20 | $12.38 | $15.86 | 21,600 | — | — |
| 1992-11-19 | $12.25 | $15.70 | 21,000 | — | — |
| 1992-11-18 | $12.38 | $15.86 | 35,700 | — | — |
| 1992-11-17 | $12.38 | $15.86 | 35,100 | — | — |
| 1992-11-16 | $12.38 | $15.86 | 48,200 | — | — |
| 1992-11-13 | $12.25 | $15.70 | 25,200 | — | — |
| 1992-11-12 | $12.13 | $15.54 | 30,000 | — | — |
| 1992-11-11 | $12.13 | $15.54 | 69,300 | — | — |
| 1992-11-10 | $12.00 | $15.38 | 25,100 | — | — |
| 1992-11-09 | $12.00 | $15.38 | 32,200 | — | — |
| 1992-11-06 | $12.00 | $15.38 | 76,800 | — | — |
| 1992-11-05 | $12.00 | $15.29 | 68,400 | — | — |
| 1992-11-04 | $12.13 | $15.45 | 30,300 | — | — |
| 1992-11-03 | $12.13 | $15.45 | 26,200 | — | — |
| 1992-11-02 | $12.00 | $15.29 | 37,200 | — | — |
| 1992-10-30 | $12.00 | $15.29 | 37,100 | — | — |
| 1992-10-29 | $11.88 | $15.13 | 19,300 | — | — |
| 1992-10-28 | $12.00 | $15.29 | 15,400 | — | — |
| 1992-10-27 | $11.88 | $15.13 | 46,600 | — | — |
| 1992-10-26 | $11.88 | $15.13 | 83,000 | — | — |
| 1992-10-23 | $11.88 | $15.13 | 60,900 | — | — |
| 1992-10-22 | $11.88 | $15.13 | 68,900 | — | — |
| 1992-10-21 | $12.13 | $15.45 | 223,000 | — | — |
| 1992-10-20 | $12.38 | $15.77 | 68,200 | — | — |
| 1992-10-19 | $12.38 | $15.77 | 45,600 | — | — |
| 1992-10-16 | $12.50 | $15.93 | 26,700 | — | — |
| 1992-10-15 | $12.38 | $15.77 | 21,600 | — | — |
| 1992-10-14 | $12.38 | $15.77 | 41,600 | — | — |
| 1992-10-13 | $12.63 | $16.08 | 28,100 | — | — |
| 1992-10-12 | $12.50 | $15.93 | 53,100 | — | — |
| 1992-10-09 | $12.50 | $15.93 | 31,900 | — | — |
| 1992-10-08 | $12.63 | $16.08 | 70,600 | — | — |
| 1992-10-07 | $12.75 | $16.15 | 67,900 | — | — |
| 1992-10-06 | $12.88 | $16.31 | 40,200 | — | — |
| 1992-10-05 | $12.75 | $16.15 | 43,000 | — | — |
| 1992-10-02 | $12.88 | $16.31 | 10,000 | — | — |
| 1992-10-01 | $12.75 | $16.15 | 19,000 | — | — |
| 1992-09-30 | $12.88 | $16.31 | 15,600 | — | — |
| 1992-09-29 | $12.88 | $16.31 | 21,600 | — | — |
| 1992-09-28 | $13.00 | $16.47 | 19,600 | — | — |
| 1992-09-25 | $12.75 | $16.15 | 12,100 | — | — |
| 1992-09-24 | $12.88 | $16.31 | 18,900 | — | — |
| 1992-09-23 | $12.75 | $16.15 | 27,200 | — | — |
| 1992-09-22 | $12.75 | $16.15 | 17,500 | — | — |
| 1992-09-21 | $12.88 | $16.31 | 11,100 | — | — |
| 1992-09-18 | $12.88 | $16.31 | 19,200 | — | — |
| 1992-09-17 | $12.88 | $16.31 | 23,300 | — | — |
| 1992-09-16 | $12.88 | $16.31 | 23,500 | — | — |
| 1992-09-15 | $12.88 | $16.31 | 30,800 | — | — |
| 1992-09-14 | $12.88 | $16.31 | 17,900 | — | — |
| 1992-09-11 | $12.88 | $16.31 | 16,600 | — | — |
| 1992-09-10 | $12.88 | $16.31 | 23,200 | — | — |
| 1992-09-09 | $13.00 | $16.47 | 52,000 | — | — |
| 1992-09-08 | $13.00 | $16.38 | 24,700 | — | — |
| 1992-09-04 | $13.00 | $16.38 | 84,600 | — | — |
| 1992-09-03 | $12.88 | $16.22 | 51,100 | — | — |
| 1992-09-02 | $12.75 | $16.06 | 37,000 | — | — |
| 1992-09-01 | $12.75 | $16.06 | 38,300 | — | — |
| 1992-08-31 | $12.63 | $15.91 | 22,100 | — | — |
| 1992-08-28 | $12.75 | $16.06 | 20,200 | — | — |
| 1992-08-27 | $12.63 | $15.91 | 33,700 | — | — |
| 1992-08-26 | $12.75 | $16.06 | 19,800 | — | — |
| 1992-08-25 | $12.75 | $16.06 | 34,700 | — | — |
| 1992-08-24 | $12.63 | $15.91 | 27,100 | — | — |
| 1992-08-21 | $12.88 | $16.22 | 38,900 | — | — |
| 1992-08-20 | $12.88 | $16.22 | 73,000 | — | — |
| 1992-08-19 | $13.00 | $16.38 | 47,800 | — | — |
| 1992-08-18 | $12.88 | $16.22 | 42,500 | — | — |
| 1992-08-17 | $13.00 | $16.38 | 46,100 | — | — |
| 1992-08-14 | $13.13 | $16.54 | 21,100 | — | — |
| 1992-08-13 | $13.00 | $16.38 | 33,800 | — | — |
| 1992-08-12 | $13.13 | $16.54 | 31,200 | — | — |
| 1992-08-11 | $13.00 | $16.38 | 45,000 | — | — |
| 1992-08-10 | $13.13 | $16.54 | 25,900 | — | — |
| 1992-08-07 | $13.00 | $16.29 | 29,800 | — | — |
| 1992-08-06 | $13.00 | $16.29 | 19,800 | — | — |
| 1992-08-05 | $13.00 | $16.29 | 30,800 | — | — |
| 1992-08-04 | $13.00 | $16.29 | 19,700 | — | — |
| 1992-08-03 | $13.00 | $16.29 | 19,300 | — | — |
| 1992-07-31 | $12.88 | $16.13 | 37,400 | — | — |
| 1992-07-30 | $13.00 | $16.29 | 14,900 | — | — |
| 1992-07-29 | $13.00 | $16.29 | 56,700 | — | — |
| 1992-07-28 | $13.13 | $16.44 | 42,400 | — | — |
| 1992-07-27 | $13.00 | $16.29 | 19,800 | — | — |
| 1992-07-24 | $12.88 | $16.13 | 66,300 | — | — |
| 1992-07-23 | $13.00 | $16.29 | 18,400 | — | — |
| 1992-07-22 | $12.88 | $16.13 | 29,900 | — | — |
| 1992-07-21 | $13.00 | $16.29 | 30,700 | — | — |
| 1992-07-20 | $13.00 | $16.29 | 32,500 | — | — |
| 1992-07-17 | $12.88 | $16.13 | 32,700 | — | — |
| 1992-07-16 | $13.00 | $16.29 | 42,600 | — | — |
| 1992-07-15 | $13.00 | $16.29 | 51,700 | — | — |
| 1992-07-14 | $13.00 | $16.29 | 28,400 | — | — |
| 1992-07-13 | $13.00 | $16.29 | 28,500 | — | — |
| 1992-07-10 | $12.88 | $16.13 | 26,700 | — | — |
| 1992-07-09 | $12.88 | $16.13 | 64,800 | — | — |
| 1992-07-08 | $13.00 | $16.20 | 23,300 | — | — |
| 1992-07-07 | $12.88 | $16.04 | 72,500 | — | — |
| 1992-07-06 | $12.88 | $16.04 | 32,700 | — | — |
| 1992-07-02 | $12.75 | $15.89 | 34,400 | — | — |
| 1992-07-01 | $12.75 | $15.89 | 39,500 | — | — |
| 1992-06-30 | $12.50 | $15.57 | 33,500 | — | — |
| 1992-06-29 | $12.63 | $15.73 | 91,100 | — | — |
| 1992-06-26 | $12.38 | $15.42 | 11,600 | — | — |
| 1992-06-25 | $12.38 | $15.42 | 19,800 | — | — |
| 1992-06-24 | $12.25 | $15.26 | 53,300 | — | — |
| 1992-06-23 | $12.25 | $15.26 | 22,200 | — | — |
| 1992-06-22 | $12.38 | $15.42 | 16,700 | — | — |
| 1992-06-19 | $12.25 | $15.26 | 27,200 | — | — |
| 1992-06-18 | $12.38 | $15.42 | 48,700 | — | — |
| 1992-06-17 | $12.25 | $15.26 | 22,400 | — | — |
| 1992-06-16 | $12.38 | $15.42 | 34,200 | — | — |
| 1992-06-15 | $12.38 | $15.42 | 19,400 | — | — |
| 1992-06-12 | $12.38 | $15.42 | 23,700 | — | — |
| 1992-06-11 | $12.38 | $15.42 | 21,400 | — | — |
| 1992-06-10 | $12.38 | $15.42 | 24,900 | — | — |
| 1992-06-09 | $12.38 | $15.42 | 64,300 | — | — |
| 1992-06-08 | $12.38 | $15.33 | 85,800 | — | — |
| 1992-06-05 | $12.63 | $15.64 | 17,500 | — | — |
| 1992-06-04 | $12.63 | $15.64 | 25,700 | — | — |
| 1992-06-03 | $12.50 | $15.48 | 37,100 | — | — |
| 1992-06-02 | $12.50 | $15.48 | 17,900 | — | — |
| 1992-06-01 | $12.50 | $15.48 | 28,100 | — | — |
| 1992-05-29 | $12.50 | $15.48 | 16,900 | — | — |
| 1992-05-28 | $12.63 | $15.64 | 43,700 | — | — |
| 1992-05-27 | $12.50 | $15.48 | 20,600 | — | — |
| 1992-05-26 | $12.63 | $15.64 | 19,200 | — | — |
| 1992-05-22 | $12.63 | $15.64 | 19,500 | — | — |
| 1992-05-21 | $12.50 | $15.48 | 53,300 | — | — |
| 1992-05-20 | $12.50 | $15.48 | 30,700 | — | — |
| 1992-05-19 | $12.50 | $15.48 | 40,400 | — | — |
| 1992-05-18 | $12.63 | $15.64 | 47,100 | — | — |
| 1992-05-15 | $12.75 | $15.79 | 25,500 | — | — |
| 1992-05-14 | $12.75 | $15.79 | 24,000 | — | — |
| 1992-05-13 | $12.63 | $15.64 | 19,200 | — | — |
| 1992-05-12 | $12.75 | $15.79 | 49,600 | — | — |
| 1992-05-11 | $12.50 | $15.48 | 20,600 | — | — |
| 1992-05-08 | $12.63 | $15.55 | 37,500 | — | — |
| 1992-05-07 | $12.50 | $15.40 | 9,200 | — | — |
| 1992-05-06 | $12.50 | $15.40 | 104,500 | — | — |
| 1992-05-05 | $12.25 | $15.09 | 21,800 | — | — |
| 1992-05-04 | $12.38 | $15.24 | 48,800 | — | — |
| 1992-05-01 | $12.38 | $15.24 | 36,900 | — | — |
| 1992-04-30 | $12.38 | $15.24 | 28,000 | — | — |
| 1992-04-29 | $12.38 | $15.24 | 31,100 | — | — |
| 1992-04-28 | $12.38 | $15.24 | 32,400 | — | — |
| 1992-04-27 | $12.25 | $15.09 | 13,800 | — | — |
| 1992-04-24 | $12.38 | $15.24 | 15,800 | — | — |
| 1992-04-23 | $12.25 | $15.09 | 36,700 | — | — |
| 1992-04-22 | $12.13 | $14.93 | 28,000 | — | — |
| 1992-04-21 | $12.25 | $15.09 | 43,100 | — | — |
| 1992-04-20 | $12.25 | $15.09 | 31,700 | — | — |
| 1992-04-16 | $12.25 | $15.09 | 21,900 | — | — |
| 1992-04-15 | $12.25 | $15.09 | 20,300 | — | — |
| 1992-04-14 | $12.25 | $15.09 | 19,200 | — | — |
| 1992-04-13 | $12.25 | $15.09 | 7,900 | — | — |
| 1992-04-10 | $12.25 | $15.09 | 48,600 | — | — |
| 1992-04-09 | $12.25 | $15.09 | 36,700 | — | — |
| 1992-04-08 | $12.38 | $15.15 | 29,100 | — | — |
| 1992-04-07 | $12.25 | $15.00 | 30,200 | — | — |
| 1992-04-06 | $12.38 | $15.15 | 30,300 | — | — |
| 1992-04-03 | $12.25 | $15.00 | 30,800 | — | — |
| 1992-04-02 | $12.13 | $14.85 | 23,000 | — | — |
| 1992-04-01 | $12.25 | $15.00 | 13,100 | — | — |
| 1992-03-31 | $12.38 | $15.15 | 25,200 | — | — |
| 1992-03-30 | $12.25 | $15.00 | 8,200 | — | — |
| 1992-03-27 | $12.25 | $15.00 | 15,200 | — | — |
| 1992-03-26 | $12.38 | $15.15 | 26,800 | — | — |
| 1992-03-25 | $12.25 | $15.00 | 17,000 | — | — |
| 1992-03-24 | $12.25 | $15.00 | 30,100 | — | — |
| 1992-03-23 | $12.25 | $15.00 | 10,400 | — | — |
| 1992-03-20 | $12.25 | $15.00 | 26,800 | — | — |
| 1992-03-19 | $12.25 | $15.00 | 15,000 | — | — |
| 1992-03-18 | $12.25 | $15.00 | 21,700 | — | — |
| 1992-03-17 | $12.25 | $15.00 | 21,000 | — | — |
| 1992-03-16 | $12.38 | $15.15 | 44,700 | — | — |
| 1992-03-13 | $12.50 | $15.31 | 14,900 | — | — |
| 1992-03-12 | $12.50 | $15.31 | 19,000 | — | — |
| 1992-03-11 | $12.38 | $15.15 | 19,500 | — | — |
| 1992-03-10 | $12.50 | $15.31 | 20,000 | — | — |
| 1992-03-09 | $12.38 | $15.15 | 56,400 | — | — |
| 1992-03-06 | $12.63 | $15.37 | 68,100 | — | — |
| 1992-03-05 | $12.38 | $15.07 | 8,500 | — | — |
| 1992-03-04 | $12.50 | $15.22 | 22,700 | — | — |
| 1992-03-03 | $12.38 | $15.07 | 11,700 | — | — |
| 1992-03-02 | $12.38 | $15.07 | 23,100 | — | — |
| 1992-02-28 | $12.50 | $15.22 | 22,300 | — | — |
| 1992-02-27 | $12.50 | $15.22 | 29,800 | — | — |
| 1992-02-26 | $12.25 | $14.91 | 24,100 | — | — |
| 1992-02-25 | $12.25 | $14.91 | 42,700 | — | — |
| 1992-02-24 | $12.25 | $14.91 | 38,300 | — | — |
| 1992-02-21 | $12.50 | $15.22 | 28,800 | — | — |
| 1992-02-20 | $12.50 | $15.22 | 13,600 | — | — |
| 1992-02-19 | $12.50 | $15.22 | 11,600 | — | — |
| 1992-02-18 | $12.38 | $15.07 | 30,500 | — | — |
| 1992-02-14 | $12.50 | $15.22 | 29,500 | — | — |
| 1992-02-13 | $12.50 | $15.22 | 27,700 | — | — |
| 1992-02-12 | $12.63 | $15.37 | 38,400 | — | — |
| 1992-02-11 | $12.63 | $15.37 | 82,900 | — | — |
| 1992-02-10 | $12.75 | $15.52 | 33,200 | — | — |
| 1992-02-07 | $12.75 | $15.44 | 23,700 | — | — |
| 1992-02-06 | $12.75 | $15.44 | 37,500 | — | — |
| 1992-02-05 | $12.88 | $15.59 | 38,000 | — | — |
| 1992-02-04 | $12.75 | $15.44 | 30,400 | — | — |
| 1992-02-03 | $12.75 | $15.44 | 15,500 | — | — |
| 1992-01-31 | $12.75 | $15.44 | 51,300 | — | — |
| 1992-01-30 | $12.63 | $15.28 | 37,100 | — | — |
| 1992-01-29 | $12.75 | $15.44 | 23,200 | — | — |
| 1992-01-28 | $12.63 | $15.28 | 34,700 | — | — |
| 1992-01-27 | $12.63 | $15.28 | 85,800 | — | — |
| 1992-01-24 | $12.63 | $15.28 | 24,700 | — | — |
| 1992-01-23 | $12.63 | $15.28 | 15,800 | — | — |
| 1992-01-22 | $12.75 | $15.44 | 19,000 | — | — |
| 1992-01-21 | $12.63 | $15.28 | 145,400 | — | — |
| 1992-01-20 | $12.50 | $15.13 | 38,900 | — | — |
| 1992-01-17 | $12.75 | $15.44 | 13,500 | — | — |
| 1992-01-16 | $12.63 | $15.28 | 26,700 | — | — |
| 1992-01-15 | $12.75 | $15.44 | 56,600 | — | — |
| 1992-01-14 | $12.88 | $15.59 | 31,400 | — | — |
| 1992-01-13 | $12.88 | $15.59 | 34,800 | — | — |
| 1992-01-10 | $12.88 | $15.59 | 29,400 | — | — |
| 1992-01-09 | $12.75 | $15.44 | 30,800 | — | — |
| 1992-01-08 | $12.88 | $15.50 | 88,800 | — | — |
| 1992-01-07 | $13.00 | $15.65 | 60,800 | — | — |
| 1992-01-06 | $13.00 | $15.65 | 45,800 | — | — |
| 1992-01-03 | $12.88 | $15.50 | 43,400 | — | — |
| 1992-01-02 | $12.63 | $15.20 | 103,400 | — | — |