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
- 1991-06-05 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 | $10.15 | $10.15 | 0 | — | — |
| 1992-12-30 | $10.15 | $10.15 | 9,900 | — | — |
| 1992-12-29 | $10.30 | $10.30 | 165 | — | — |
| 1992-12-28 | $10.23 | $10.23 | 26,070 | — | — |
| 1992-12-24 | $10.23 | $10.23 | 0 | — | — |
| 1992-12-23 | $10.23 | $10.23 | 23,100 | — | — |
| 1992-12-22 | $10.08 | $10.08 | 17,820 | — | — |
| 1992-12-21 | $9.85 | $9.85 | 11,055 | — | — |
| 1992-12-18 | $9.55 | $9.55 | 0 | — | — |
| 1992-12-17 | $9.55 | $9.55 | 0 | — | — |
| 1992-12-16 | $9.55 | $9.55 | 31,350 | — | — |
| 1992-12-15 | $9.09 | $9.09 | 4,125 | — | — |
| 1992-12-14 | $9.09 | $9.09 | 69,795 | — | — |
| 1992-12-11 | $9.39 | $9.39 | 9,405 | — | — |
| 1992-12-10 | $9.62 | $9.62 | 16,830 | — | — |
| 1992-12-09 | $9.70 | $9.70 | 59,400 | — | — |
| 1992-12-08 | $8.94 | $8.94 | 330 | — | — |
| 1992-12-07 | $8.94 | $8.94 | 58,245 | — | — |
| 1992-12-04 | $8.94 | $8.94 | 1,980 | — | — |
| 1992-12-03 | $9.09 | $9.09 | 20,130 | — | — |
| 1992-12-02 | $8.79 | $8.79 | 1,650 | — | — |
| 1992-12-01 | $9.39 | $9.39 | 3,795 | — | — |
| 1992-11-30 | $8.64 | $8.64 | 0 | — | — |
| 1992-11-27 | $8.64 | $8.64 | 30,525 | — | — |
| 1992-11-25 | $9.09 | $9.09 | 3,630 | — | — |
| 1992-11-24 | $8.64 | $8.64 | 25,905 | — | — |
| 1992-11-23 | $8.79 | $8.79 | 4,455 | — | — |
| 1992-11-20 | $8.64 | $8.64 | 21,615 | — | — |
| 1992-11-19 | $8.79 | $8.79 | 5,775 | — | — |
| 1992-11-18 | $8.48 | $8.48 | 32,505 | — | — |
| 1992-11-17 | $7.42 | $7.42 | 0 | — | — |
| 1992-11-16 | $7.42 | $7.42 | 0 | — | — |
| 1992-11-13 | $7.42 | $7.42 | 825 | — | — |
| 1992-11-12 | $7.42 | $7.42 | 495 | — | — |
| 1992-11-11 | $8.03 | $8.03 | 0 | — | — |
| 1992-11-10 | $8.03 | $8.03 | 990 | — | — |
| 1992-11-09 | $8.03 | $8.03 | 825 | — | — |
| 1992-11-06 | $8.03 | $8.03 | 2,805 | — | — |
| 1992-11-05 | $8.03 | $8.03 | 330 | — | — |
| 1992-11-04 | $7.88 | $7.88 | 6,435 | — | — |
| 1992-11-03 | $7.73 | $7.73 | 15,015 | — | — |
| 1992-11-02 | $7.58 | $7.58 | 15,015 | — | — |
| 1992-10-30 | $7.42 | $7.42 | 0 | — | — |
| 1992-10-29 | $7.42 | $7.42 | 0 | — | — |
| 1992-10-28 | $7.42 | $7.42 | 1,650 | — | — |
| 1992-10-27 | $6.82 | $6.82 | 77,055 | — | — |
| 1992-10-26 | $7.12 | $7.12 | 0 | — | — |
| 1992-10-23 | $7.12 | $7.12 | 3,465 | — | — |
| 1992-10-22 | $6.67 | $6.67 | 0 | — | — |
| 1992-10-21 | $6.67 | $6.67 | 0 | — | — |
| 1992-10-20 | $6.67 | $6.67 | 0 | — | — |
| 1992-10-19 | $6.67 | $6.67 | 6,765 | — | — |
| 1992-10-16 | $6.82 | $6.82 | 3,300 | — | — |
| 1992-10-15 | $6.36 | $6.36 | 660 | — | — |
| 1992-10-14 | $6.36 | $6.36 | 825 | — | — |
| 1992-10-13 | $6.97 | $6.97 | 0 | — | — |
| 1992-10-12 | $6.97 | $6.97 | 4,950 | — | — |
| 1992-10-09 | $6.36 | $6.36 | 495 | — | — |
| 1992-10-08 | $6.97 | $6.97 | 0 | — | — |
| 1992-10-07 | $6.97 | $6.97 | 0 | — | — |
| 1992-10-06 | $6.97 | $6.97 | 1,815 | — | — |
| 1992-10-05 | $6.36 | $6.36 | 165 | — | — |
| 1992-10-02 | $6.36 | $6.36 | 825 | — | — |
| 1992-10-01 | $6.97 | $6.97 | 0 | — | — |
| 1992-09-30 | $6.97 | $6.97 | 4,455 | — | — |
| 1992-09-29 | $6.36 | $6.36 | 0 | — | — |
| 1992-09-28 | $6.36 | $6.36 | 495 | — | — |
| 1992-09-25 | $6.36 | $6.36 | 0 | — | — |
| 1992-09-24 | $6.36 | $6.36 | 0 | — | — |
| 1992-09-23 | $6.36 | $6.36 | 0 | — | — |
| 1992-09-22 | $6.36 | $6.36 | 0 | — | — |
| 1992-09-21 | $6.36 | $6.36 | 18,315 | — | — |
| 1992-09-18 | $7.27 | $7.27 | 13,695 | — | — |
| 1992-09-17 | $6.67 | $6.67 | 9,075 | — | — |
| 1992-09-16 | $6.82 | $6.82 | 35,640 | — | — |
| 1992-09-15 | $6.82 | $6.82 | 2,475 | — | — |
| 1992-09-14 | $6.67 | $6.67 | 33,000 | — | — |
| 1992-09-11 | $6.82 | $6.82 | 4,455 | — | — |
| 1992-09-10 | $6.89 | $6.89 | 35,970 | — | — |
| 1992-09-09 | $6.82 | $6.82 | 245,520 | — | — |
| 1992-09-08 | $7.58 | $7.58 | 0 | — | — |
| 1992-09-04 | $7.58 | $7.58 | 3,960 | — | — |
| 1992-09-03 | $7.35 | $7.35 | 990 | — | — |
| 1992-09-02 | $6.97 | $6.97 | 495 | — | — |
| 1992-09-01 | $6.97 | $6.97 | 4,950 | — | — |
| 1992-08-31 | $6.97 | $6.97 | 1,320 | — | — |
| 1992-08-28 | $7.12 | $7.12 | 2,640 | — | — |
| 1992-08-27 | $6.97 | $6.97 | 2,640 | — | — |
| 1992-08-26 | $7.73 | $7.73 | 0 | — | — |
| 1992-08-25 | $7.73 | $7.73 | 0 | — | — |
| 1992-08-24 | $7.73 | $7.73 | 0 | — | — |
| 1992-08-21 | $7.73 | $7.73 | 495 | — | — |
| 1992-08-20 | $6.97 | $6.97 | 1,155 | — | — |
| 1992-08-19 | $7.58 | $7.58 | 1,650 | — | — |
| 1992-08-18 | $7.20 | $7.20 | 18,810 | — | — |
| 1992-08-17 | $7.12 | $7.12 | 0 | — | — |
| 1992-08-14 | $7.12 | $7.12 | 330 | — | — |
| 1992-08-13 | $7.12 | $7.12 | 825 | — | — |
| 1992-08-12 | $6.97 | $6.97 | 8,580 | — | — |
| 1992-08-11 | $6.97 | $6.97 | 2,805 | — | — |
| 1992-08-10 | $6.36 | $6.36 | 495 | — | — |
| 1992-08-07 | $7.12 | $7.12 | 25,080 | — | — |
| 1992-08-06 | $6.36 | $6.36 | 0 | — | — |
| 1992-08-05 | $6.36 | $6.36 | 33,495 | — | — |
| 1992-08-04 | $6.36 | $6.36 | 9,075 | — | — |
| 1992-08-03 | $6.36 | $6.36 | 221,265 | — | — |
| 1992-07-31 | $7.12 | $7.12 | 8,910 | — | — |
| 1992-07-30 | $6.36 | $6.36 | 41,580 | — | — |
| 1992-07-29 | $6.36 | $6.36 | 82,500 | — | — |
| 1992-07-28 | $6.44 | $6.44 | 50,490 | — | — |
| 1992-07-27 | $6.52 | $6.52 | 9,570 | — | — |
| 1992-07-24 | $6.52 | $6.52 | 8,250 | — | — |
| 1992-07-23 | $6.74 | $6.74 | 0 | — | — |
| 1992-07-22 | $6.74 | $6.74 | 256,080 | — | — |
| 1992-07-21 | $6.52 | $6.52 | 82,830 | — | — |
| 1992-07-20 | $6.52 | $6.52 | 106,590 | — | — |
| 1992-07-17 | $6.67 | $6.67 | 31,680 | — | — |
| 1992-07-16 | $6.82 | $6.82 | 8,745 | — | — |
| 1992-07-15 | $6.97 | $6.97 | 13,200 | — | — |
| 1992-07-14 | $7.58 | $7.58 | 5,115 | — | — |
| 1992-07-13 | $6.89 | $6.89 | 81,840 | — | — |
| 1992-07-10 | $6.82 | $6.82 | 16,995 | — | — |
| 1992-07-09 | $6.89 | $6.89 | 46,365 | — | — |
| 1992-07-08 | $7.42 | $7.42 | 9,900 | — | — |
| 1992-07-07 | $7.12 | $7.12 | 4,620 | — | — |
| 1992-07-06 | $7.12 | $7.12 | 3,300 | — | — |
| 1992-07-02 | $7.12 | $7.12 | 495 | — | — |
| 1992-07-01 | $7.58 | $7.58 | 8,745 | — | — |
| 1992-06-30 | $7.27 | $7.27 | 65,835 | — | — |
| 1992-06-29 | $7.27 | $7.27 | 4,950 | — | — |
| 1992-06-26 | $7.58 | $7.58 | 166,980 | — | — |
| 1992-06-25 | $6.97 | $6.97 | 2,145 | — | — |
| 1992-06-24 | $6.97 | $6.97 | 8,745 | — | — |
| 1992-06-23 | $8.03 | $8.03 | 330 | — | — |
| 1992-06-22 | $8.18 | $8.18 | 4,620 | — | — |
| 1992-06-19 | $7.27 | $7.27 | 0 | — | — |
| 1992-06-18 | $7.27 | $7.27 | 3,630 | — | — |
| 1992-06-17 | $7.73 | $7.73 | 3,135 | — | — |
| 1992-06-16 | $8.18 | $8.18 | 35,310 | — | — |
| 1992-06-15 | $8.94 | $8.94 | 35,805 | — | — |
| 1992-06-12 | $9.09 | $9.09 | 0 | — | — |
| 1992-06-11 | $9.09 | $9.09 | 23,100 | — | — |
| 1992-06-10 | $8.94 | $8.94 | 3,300 | — | — |
| 1992-06-09 | $9.24 | $9.24 | 19,635 | — | — |
| 1992-06-08 | $9.39 | $9.39 | 14,025 | — | — |
| 1992-06-05 | $8.94 | $8.94 | 0 | — | — |
| 1992-06-04 | $8.94 | $8.94 | 1,815 | — | — |
| 1992-06-03 | $9.17 | $9.17 | 82,830 | — | — |
| 1992-06-02 | $8.79 | $8.79 | 26,730 | — | — |
| 1992-06-01 | $8.79 | $8.79 | 8,250 | — | — |
| 1992-05-29 | $9.39 | $9.39 | 1,980 | — | — |
| 1992-05-28 | $8.79 | $8.79 | 0 | — | — |
| 1992-05-27 | $8.79 | $8.79 | 825 | — | — |
| 1992-05-26 | $9.09 | $9.09 | 1,155 | — | — |
| 1992-05-22 | $9.17 | $9.17 | 660 | — | — |
| 1992-05-21 | $9.55 | $9.55 | 0 | — | — |
| 1992-05-20 | $9.55 | $9.55 | 0 | — | — |
| 1992-05-19 | $9.55 | $9.55 | 0 | — | — |
| 1992-05-18 | $9.55 | $9.55 | 165 | — | — |
| 1992-05-15 | $8.94 | $8.94 | 0 | — | — |
| 1992-05-14 | $8.94 | $8.94 | 152,625 | — | — |
| 1992-05-13 | $8.79 | $8.79 | 1,155 | — | — |
| 1992-05-12 | $8.79 | $8.79 | 10,890 | — | — |
| 1992-05-11 | $8.64 | $8.64 | 5,280 | — | — |
| 1992-05-08 | $8.79 | $8.79 | 1,980 | — | — |
| 1992-05-07 | $8.94 | $8.94 | 68,475 | — | — |
| 1992-05-06 | $8.64 | $8.64 | 5,775 | — | — |
| 1992-05-05 | $8.48 | $8.48 | 1,485 | — | — |
| 1992-05-04 | $8.48 | $8.48 | 330 | — | — |
| 1992-05-01 | $8.48 | $8.48 | 0 | — | — |
| 1992-04-30 | $8.48 | $8.48 | 0 | — | — |
| 1992-04-29 | $8.48 | $8.48 | 1,155 | — | — |
| 1992-04-28 | $8.79 | $8.79 | 43,230 | — | — |
| 1992-04-27 | $8.94 | $8.94 | 27,390 | — | — |
| 1992-04-24 | $9.09 | $9.09 | 42,900 | — | — |
| 1992-04-23 | $8.64 | $8.64 | 90,090 | — | — |
| 1992-04-22 | $10.00 | $10.00 | 5,115 | — | — |
| 1992-04-21 | $10.00 | $10.00 | 20,955 | — | — |
| 1992-04-20 | $10.15 | $10.15 | 4,785 | — | — |
| 1992-04-16 | $9.70 | $9.70 | 16,995 | — | — |
| 1992-04-15 | $9.70 | $9.70 | 127,380 | — | — |
| 1992-04-14 | $9.85 | $9.85 | 34,155 | — | — |
| 1992-04-13 | $10.00 | $10.00 | 23,925 | — | — |
| 1992-04-10 | $10.00 | $10.00 | 111,540 | — | — |
| 1992-04-09 | $10.30 | $10.30 | 4,290 | — | — |
| 1992-04-08 | $9.70 | $9.70 | 2,970 | — | — |
| 1992-04-07 | $10.61 | $10.61 | 1,815 | — | — |
| 1992-04-06 | $9.85 | $9.85 | 7,095 | — | — |
| 1992-04-03 | $10.00 | $10.00 | 29,205 | — | — |
| 1992-04-02 | $10.00 | $10.00 | 10,395 | — | — |
| 1992-04-01 | $10.23 | $10.23 | 53,955 | — | — |
| 1992-03-31 | $10.61 | $10.61 | 90,090 | — | — |
| 1992-03-30 | $10.45 | $10.45 | 165 | — | — |
| 1992-03-27 | $10.45 | $10.45 | 2,310 | — | — |
| 1992-03-26 | $10.30 | $10.30 | 33,660 | — | — |
| 1992-03-25 | $10.00 | $10.00 | 69,795 | — | — |
| 1992-03-24 | $9.55 | $9.55 | 1,320 | — | — |
| 1992-03-23 | $9.85 | $9.85 | 116,490 | — | — |
| 1992-03-20 | $9.55 | $9.55 | 23,265 | — | — |
| 1992-03-19 | $10.15 | $10.15 | 45,045 | — | — |
| 1992-03-18 | $9.24 | $9.24 | 3,465 | — | — |
| 1992-03-17 | $9.85 | $9.85 | 21,450 | — | — |
| 1992-03-16 | $10.00 | $10.00 | 22,440 | — | — |
| 1992-03-13 | $10.23 | $10.23 | 33,000 | — | — |
| 1992-03-12 | $10.61 | $10.61 | 17,325 | — | — |
| 1992-03-11 | $10.61 | $10.61 | 12,210 | — | — |
| 1992-03-10 | $10.76 | $10.76 | 0 | — | — |
| 1992-03-09 | $10.76 | $10.76 | 0 | — | — |
| 1992-03-06 | $10.76 | $10.76 | 165 | — | — |
| 1992-03-05 | $10.76 | $10.76 | 3,795 | — | — |
| 1992-03-04 | $11.52 | $11.52 | 18,480 | — | — |
| 1992-03-03 | $10.91 | $10.91 | 21,120 | — | — |
| 1992-03-02 | $11.21 | $11.21 | 11,220 | — | — |
| 1992-02-28 | $11.36 | $11.36 | 55,770 | — | — |
| 1992-02-27 | $11.21 | $11.21 | 18,645 | — | — |
| 1992-02-26 | $10.61 | $10.61 | 28,380 | — | — |
| 1992-02-25 | $10.30 | $10.30 | 1,320 | — | — |
| 1992-02-24 | $10.30 | $10.30 | 5,610 | — | — |
| 1992-02-21 | $10.15 | $10.15 | 5,775 | — | — |
| 1992-02-20 | $10.30 | $10.30 | 0 | — | — |
| 1992-02-19 | $10.30 | $10.30 | 330 | — | — |
| 1992-02-18 | $10.45 | $10.45 | 1,980 | — | — |
| 1992-02-14 | $10.30 | $10.30 | 1,155 | — | — |
| 1992-02-13 | $10.30 | $10.30 | 70,620 | — | — |
| 1992-02-12 | $10.91 | $10.91 | 4,125 | — | — |
| 1992-02-11 | $10.76 | $10.76 | 32,340 | — | — |
| 1992-02-10 | $10.15 | $10.15 | 2,475 | — | — |
| 1992-02-07 | $10.91 | $10.91 | 660 | — | — |
| 1992-02-06 | $10.91 | $10.91 | 0 | — | — |
| 1992-02-05 | $10.91 | $10.91 | 27,060 | — | — |
| 1992-02-04 | $9.92 | $9.92 | 105,270 | — | — |
| 1992-02-03 | $9.55 | $9.55 | 825 | — | — |
| 1992-01-31 | $10.15 | $10.15 | 495 | — | — |
| 1992-01-30 | $9.85 | $9.85 | 61,875 | — | — |
| 1992-01-29 | $9.85 | $9.85 | 330 | — | — |
| 1992-01-28 | $9.55 | $9.55 | 56,925 | — | — |
| 1992-01-27 | $10.15 | $10.15 | 330 | — | — |
| 1992-01-24 | $10.45 | $10.45 | 165 | — | — |
| 1992-01-23 | $10.45 | $10.45 | 4,950 | — | — |
| 1992-01-22 | $10.45 | $10.45 | 8,580 | — | — |
| 1992-01-21 | $10.61 | $10.61 | 3,795 | — | — |
| 1992-01-20 | $9.85 | $9.85 | 29,040 | — | — |
| 1992-01-17 | $10.00 | $10.00 | 5,775 | — | — |
| 1992-01-16 | $10.61 | $10.61 | 35,310 | — | — |
| 1992-01-15 | $10.30 | $10.30 | 2,970 | — | — |
| 1992-01-14 | $10.61 | $10.61 | 62,370 | — | — |
| 1992-01-13 | $10.61 | $10.61 | 1,155 | — | — |
| 1992-01-10 | $10.38 | $10.38 | 100,320 | — | — |
| 1992-01-09 | $10.00 | $10.00 | 56,100 | — | — |
| 1992-01-08 | $10.61 | $10.61 | 8,085 | — | — |
| 1992-01-07 | $10.61 | $10.61 | 62,865 | — | — |
| 1992-01-06 | $10.53 | $10.53 | 151,635 | — | — |
| 1992-01-03 | $9.39 | $9.39 | 495 | — | — |
| 1992-01-02 | $9.24 | $9.24 | 17,160 | — | — |