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
- 1987-09-23 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 | $10.38 | $15.45 | 15,800 | — | — |
| 1992-12-30 | $10.50 | $15.63 | 64,300 | — | — |
| 1992-12-29 | $10.38 | $15.45 | 62,800 | — | — |
| 1992-12-28 | $10.38 | $15.45 | 65,700 | — | — |
| 1992-12-24 | $10.25 | $15.26 | 30,100 | — | — |
| 1992-12-23 | $10.50 | $15.63 | 74,900 | — | — |
| 1992-12-22 | $10.38 | $15.45 | 73,200 | — | — |
| 1992-12-21 | $10.50 | $15.63 | 55,900 | — | — |
| 1992-12-18 | $10.50 | $15.63 | 79,800 | — | — |
| 1992-12-17 | $10.50 | $15.63 | 75,700 | — | — |
| 1992-12-16 | $10.50 | $15.63 | 85,700 | — | — |
| 1992-12-15 | $10.63 | $15.82 | 89,500 | — | — |
| 1992-12-14 | $10.63 | $15.82 | 100,300 | — | — |
| 1992-12-11 | $10.75 | $16.01 | 20,800 | — | — |
| 1992-12-10 | $10.75 | $16.01 | 30,100 | — | — |
| 1992-12-09 | $10.75 | $16.01 | 42,000 | — | — |
| 1992-12-08 | $10.75 | $16.01 | 81,900 | — | — |
| 1992-12-07 | $10.75 | $15.91 | 53,800 | — | — |
| 1992-12-04 | $10.88 | $16.10 | 56,800 | — | — |
| 1992-12-03 | $10.88 | $16.10 | 45,000 | — | — |
| 1992-12-02 | $10.75 | $15.91 | 41,000 | — | — |
| 1992-12-01 | $10.88 | $16.10 | 70,300 | — | — |
| 1992-11-30 | $10.75 | $15.91 | 82,700 | — | — |
| 1992-11-27 | $10.63 | $15.73 | 35,000 | — | — |
| 1992-11-25 | $10.75 | $15.91 | 135,200 | — | — |
| 1992-11-24 | $10.63 | $15.73 | 63,100 | — | — |
| 1992-11-23 | $10.63 | $15.73 | 87,000 | — | — |
| 1992-11-20 | $10.50 | $15.54 | 73,100 | — | — |
| 1992-11-19 | $10.50 | $15.54 | 86,800 | — | — |
| 1992-11-18 | $10.63 | $15.73 | 221,200 | — | — |
| 1992-11-17 | $10.38 | $15.36 | 84,100 | — | — |
| 1992-11-16 | $10.38 | $15.36 | 56,500 | — | — |
| 1992-11-13 | $10.25 | $15.17 | 51,400 | — | — |
| 1992-11-12 | $10.25 | $15.17 | 50,400 | — | — |
| 1992-11-11 | $10.38 | $15.36 | 64,800 | — | — |
| 1992-11-10 | $10.25 | $15.17 | 64,100 | — | — |
| 1992-11-09 | $10.25 | $15.17 | 78,600 | — | — |
| 1992-11-06 | $10.25 | $15.17 | 87,600 | — | — |
| 1992-11-05 | $10.13 | $14.99 | 121,600 | — | — |
| 1992-11-04 | $10.38 | $15.27 | 116,700 | — | — |
| 1992-11-03 | $10.38 | $15.27 | 81,900 | — | — |
| 1992-11-02 | $10.38 | $15.27 | 55,900 | — | — |
| 1992-10-30 | $10.38 | $15.27 | 100,400 | — | — |
| 1992-10-29 | $10.25 | $15.09 | 52,500 | — | — |
| 1992-10-28 | $10.13 | $14.90 | 47,700 | — | — |
| 1992-10-27 | $10.25 | $15.09 | 111,100 | — | — |
| 1992-10-26 | $10.25 | $15.09 | 115,900 | — | — |
| 1992-10-23 | $10.25 | $15.09 | 83,400 | — | — |
| 1992-10-22 | $10.13 | $14.90 | 99,600 | — | — |
| 1992-10-21 | $9.88 | $14.53 | 184,800 | — | — |
| 1992-10-20 | $9.75 | $14.35 | 115,100 | — | — |
| 1992-10-19 | $9.88 | $14.53 | 140,300 | — | — |
| 1992-10-16 | $9.75 | $14.35 | 221,200 | — | — |
| 1992-10-15 | $10.13 | $14.90 | 63,600 | — | — |
| 1992-10-14 | $10.25 | $15.09 | 93,400 | — | — |
| 1992-10-13 | $10.38 | $15.27 | 113,500 | — | — |
| 1992-10-12 | $10.50 | $15.45 | 114,400 | — | — |
| 1992-10-09 | $10.50 | $15.45 | 105,900 | — | — |
| 1992-10-08 | $10.50 | $15.45 | 101,700 | — | — |
| 1992-10-07 | $10.63 | $15.64 | 79,600 | — | — |
| 1992-10-06 | $10.63 | $15.64 | 121,500 | — | — |
| 1992-10-05 | $10.50 | $15.45 | 185,100 | — | — |
| 1992-10-02 | $10.75 | $15.73 | 69,700 | — | — |
| 1992-10-01 | $10.75 | $15.73 | 56,200 | — | — |
| 1992-09-30 | $10.63 | $15.55 | 93,000 | — | — |
| 1992-09-29 | $10.75 | $15.73 | 94,100 | — | — |
| 1992-09-28 | $10.88 | $15.92 | 28,800 | — | — |
| 1992-09-25 | $10.88 | $15.92 | 36,400 | — | — |
| 1992-09-24 | $10.88 | $15.92 | 45,500 | — | — |
| 1992-09-23 | $10.75 | $15.73 | 116,200 | — | — |
| 1992-09-22 | $10.88 | $15.92 | 211,500 | — | — |
| 1992-09-21 | $10.88 | $15.92 | 154,300 | — | — |
| 1992-09-18 | $10.88 | $15.92 | 55,800 | — | — |
| 1992-09-17 | $10.88 | $15.92 | 90,200 | — | — |
| 1992-09-16 | $11.00 | $16.10 | 108,500 | — | — |
| 1992-09-15 | $10.88 | $15.92 | 102,800 | — | — |
| 1992-09-14 | $10.88 | $15.92 | 86,400 | — | — |
| 1992-09-11 | $10.88 | $15.92 | 62,900 | — | — |
| 1992-09-10 | $10.88 | $15.92 | 34,900 | — | — |
| 1992-09-09 | $11.00 | $16.10 | 80,100 | — | — |
| 1992-09-08 | $11.13 | $16.19 | 45,500 | — | — |
| 1992-09-04 | $11.00 | $16.01 | 39,800 | — | — |
| 1992-09-03 | $11.13 | $16.19 | 60,300 | — | — |
| 1992-09-02 | $11.13 | $16.19 | 105,400 | — | — |
| 1992-09-01 | $11.00 | $16.01 | 58,000 | — | — |
| 1992-08-31 | $11.00 | $16.01 | 35,600 | — | — |
| 1992-08-28 | $11.13 | $16.19 | 48,700 | — | — |
| 1992-08-27 | $11.13 | $16.19 | 54,200 | — | — |
| 1992-08-26 | $11.00 | $16.01 | 34,200 | — | — |
| 1992-08-25 | $11.13 | $16.19 | 210,200 | — | — |
| 1992-08-24 | $11.00 | $16.01 | 41,300 | — | — |
| 1992-08-21 | $11.25 | $16.37 | 99,800 | — | — |
| 1992-08-20 | $11.38 | $16.55 | 42,500 | — | — |
| 1992-08-19 | $11.38 | $16.55 | 49,300 | — | — |
| 1992-08-18 | $11.25 | $16.37 | 62,200 | — | — |
| 1992-08-17 | $11.38 | $16.55 | 64,600 | — | — |
| 1992-08-14 | $11.38 | $16.55 | 63,100 | — | — |
| 1992-08-13 | $11.38 | $16.55 | 116,700 | — | — |
| 1992-08-12 | $11.38 | $16.55 | 75,600 | — | — |
| 1992-08-11 | $11.38 | $16.55 | 78,500 | — | — |
| 1992-08-10 | $11.38 | $16.55 | 53,100 | — | — |
| 1992-08-07 | $11.38 | $16.55 | 97,000 | — | — |
| 1992-08-06 | $11.38 | $16.46 | 118,100 | — | — |
| 1992-08-05 | $11.50 | $16.64 | 45,500 | — | — |
| 1992-08-04 | $11.25 | $16.28 | 55,200 | — | — |
| 1992-08-03 | $11.38 | $16.46 | 103,300 | — | — |
| 1992-07-31 | $11.25 | $16.28 | 122,400 | — | — |
| 1992-07-30 | $11.13 | $16.10 | 60,500 | — | — |
| 1992-07-29 | $11.13 | $16.10 | 96,000 | — | — |
| 1992-07-28 | $11.13 | $16.10 | 33,500 | — | — |
| 1992-07-27 | $11.13 | $16.10 | 93,400 | — | — |
| 1992-07-24 | $11.00 | $15.91 | 42,200 | — | — |
| 1992-07-23 | $11.00 | $15.91 | 97,000 | — | — |
| 1992-07-22 | $11.25 | $16.28 | 41,900 | — | — |
| 1992-07-21 | $11.13 | $16.10 | 60,500 | — | — |
| 1992-07-20 | $11.00 | $15.91 | 54,600 | — | — |
| 1992-07-17 | $11.13 | $16.10 | 77,600 | — | — |
| 1992-07-16 | $11.25 | $16.28 | 121,400 | — | — |
| 1992-07-15 | $11.13 | $16.10 | 192,900 | — | — |
| 1992-07-14 | $11.00 | $15.91 | 82,400 | — | — |
| 1992-07-13 | $10.88 | $15.73 | 89,500 | — | — |
| 1992-07-10 | $11.13 | $16.10 | 51,800 | — | — |
| 1992-07-09 | $11.00 | $15.91 | 36,500 | — | — |
| 1992-07-08 | $11.00 | $15.91 | 117,200 | — | — |
| 1992-07-07 | $11.00 | $15.82 | 67,200 | — | — |
| 1992-07-06 | $10.88 | $15.64 | 63,800 | — | — |
| 1992-07-02 | $10.88 | $15.64 | 137,500 | — | — |
| 1992-07-01 | $10.75 | $15.46 | 63,600 | — | — |
| 1992-06-30 | $10.63 | $15.28 | 117,700 | — | — |
| 1992-06-29 | $10.50 | $15.10 | 149,100 | — | — |
| 1992-06-26 | $10.63 | $15.28 | 89,200 | — | — |
| 1992-06-25 | $10.50 | $15.10 | 127,600 | — | — |
| 1992-06-24 | $10.38 | $14.92 | 49,100 | — | — |
| 1992-06-23 | $10.50 | $15.10 | 90,700 | — | — |
| 1992-06-22 | $10.50 | $15.10 | 60,500 | — | — |
| 1992-06-19 | $10.50 | $15.10 | 84,700 | — | — |
| 1992-06-18 | $10.38 | $14.92 | 72,600 | — | — |
| 1992-06-17 | $10.50 | $15.10 | 155,000 | — | — |
| 1992-06-16 | $10.38 | $14.92 | 95,100 | — | — |
| 1992-06-15 | $10.38 | $14.92 | 126,100 | — | — |
| 1992-06-12 | $10.50 | $15.10 | 125,400 | — | — |
| 1992-06-11 | $10.50 | $15.10 | 126,100 | — | — |
| 1992-06-10 | $10.50 | $15.10 | 64,800 | — | — |
| 1992-06-09 | $10.63 | $15.28 | 144,600 | — | — |
| 1992-06-08 | $10.75 | $15.46 | 71,300 | — | — |
| 1992-06-05 | $10.75 | $15.46 | 104,500 | — | — |
| 1992-06-04 | $10.75 | $15.37 | 72,200 | — | — |
| 1992-06-03 | $10.63 | $15.19 | 74,600 | — | — |
| 1992-06-02 | $10.63 | $15.19 | 100,600 | — | — |
| 1992-06-01 | $10.75 | $15.37 | 40,000 | — | — |
| 1992-05-29 | $10.63 | $15.19 | 67,500 | — | — |
| 1992-05-28 | $10.63 | $15.19 | 100,600 | — | — |
| 1992-05-27 | $10.63 | $15.19 | 75,200 | — | — |
| 1992-05-26 | $10.63 | $15.19 | 58,200 | — | — |
| 1992-05-22 | $10.75 | $15.37 | 148,200 | — | — |
| 1992-05-21 | $10.63 | $15.19 | 154,700 | — | — |
| 1992-05-20 | $10.75 | $15.37 | 106,800 | — | — |
| 1992-05-19 | $10.63 | $15.19 | 328,800 | — | — |
| 1992-05-18 | $11.00 | $15.72 | 87,000 | — | — |
| 1992-05-15 | $11.00 | $15.72 | 74,300 | — | — |
| 1992-05-14 | $11.13 | $15.90 | 89,500 | — | — |
| 1992-05-13 | $11.13 | $15.90 | 118,000 | — | — |
| 1992-05-12 | $10.88 | $15.55 | 64,300 | — | — |
| 1992-05-11 | $11.00 | $15.72 | 58,500 | — | — |
| 1992-05-08 | $10.88 | $15.55 | 41,600 | — | — |
| 1992-05-07 | $11.00 | $15.63 | 52,700 | — | — |
| 1992-05-06 | $11.00 | $15.63 | 57,300 | — | — |
| 1992-05-05 | $10.88 | $15.45 | 36,800 | — | — |
| 1992-05-04 | $11.00 | $15.63 | 57,800 | — | — |
| 1992-05-01 | $10.88 | $15.45 | 73,100 | — | — |
| 1992-04-30 | $11.00 | $15.63 | 41,200 | — | — |
| 1992-04-29 | $11.00 | $15.63 | 29,500 | — | — |
| 1992-04-28 | $10.88 | $15.45 | 40,900 | — | — |
| 1992-04-27 | $11.00 | $15.63 | 55,300 | — | — |
| 1992-04-24 | $11.00 | $15.63 | 34,100 | — | — |
| 1992-04-23 | $10.88 | $15.45 | 24,800 | — | — |
| 1992-04-22 | $11.00 | $15.63 | 32,800 | — | — |
| 1992-04-21 | $11.00 | $15.63 | 23,900 | — | — |
| 1992-04-20 | $10.88 | $15.45 | 54,600 | — | — |
| 1992-04-16 | $10.75 | $15.28 | 67,400 | — | — |
| 1992-04-15 | $10.88 | $15.45 | 76,600 | — | — |
| 1992-04-14 | $10.75 | $15.28 | 34,400 | — | — |
| 1992-04-13 | $10.88 | $15.45 | 47,400 | — | — |
| 1992-04-10 | $10.88 | $15.45 | 62,200 | — | — |
| 1992-04-09 | $10.75 | $15.28 | 80,300 | — | — |
| 1992-04-08 | $10.88 | $15.45 | 53,600 | — | — |
| 1992-04-07 | $10.88 | $15.36 | 73,600 | — | — |
| 1992-04-06 | $10.75 | $15.19 | 53,500 | — | — |
| 1992-04-03 | $10.88 | $15.36 | 105,200 | — | — |
| 1992-04-02 | $10.88 | $15.36 | 62,700 | — | — |
| 1992-04-01 | $10.75 | $15.19 | 38,100 | — | — |
| 1992-03-31 | $10.88 | $15.36 | 31,700 | — | — |
| 1992-03-30 | $11.00 | $15.54 | 87,200 | — | — |
| 1992-03-27 | $10.88 | $15.36 | 37,700 | — | — |
| 1992-03-26 | $10.88 | $15.36 | 40,000 | — | — |
| 1992-03-25 | $10.75 | $15.19 | 59,900 | — | — |
| 1992-03-24 | $10.75 | $15.19 | 39,500 | — | — |
| 1992-03-23 | $10.88 | $15.36 | 46,500 | — | — |
| 1992-03-20 | $10.88 | $15.36 | 92,000 | — | — |
| 1992-03-19 | $10.88 | $15.36 | 70,100 | — | — |
| 1992-03-18 | $10.75 | $15.19 | 29,800 | — | — |
| 1992-03-17 | $10.88 | $15.36 | 50,700 | — | — |
| 1992-03-16 | $10.75 | $15.19 | 57,100 | — | — |
| 1992-03-13 | $10.75 | $15.19 | 37,800 | — | — |
| 1992-03-12 | $10.88 | $15.36 | 20,000 | — | — |
| 1992-03-11 | $10.88 | $15.36 | 80,100 | — | — |
| 1992-03-10 | $10.88 | $15.36 | 168,100 | — | — |
| 1992-03-09 | $10.88 | $15.36 | 54,200 | — | — |
| 1992-03-06 | $10.88 | $15.27 | 106,300 | — | — |
| 1992-03-05 | $10.75 | $15.09 | 30,700 | — | — |
| 1992-03-04 | $10.88 | $15.27 | 30,600 | — | — |
| 1992-03-03 | $10.88 | $15.27 | 37,100 | — | — |
| 1992-03-02 | $10.75 | $15.09 | 56,400 | — | — |
| 1992-02-28 | $10.88 | $15.27 | 48,700 | — | — |
| 1992-02-27 | $10.88 | $15.27 | 48,300 | — | — |
| 1992-02-26 | $10.88 | $15.27 | 79,300 | — | — |
| 1992-02-25 | $10.75 | $15.09 | 17,000 | — | — |
| 1992-02-24 | $10.75 | $15.09 | 31,200 | — | — |
| 1992-02-21 | $10.88 | $15.27 | 51,300 | — | — |
| 1992-02-20 | $10.88 | $15.27 | 56,600 | — | — |
| 1992-02-19 | $10.88 | $15.27 | 45,400 | — | — |
| 1992-02-18 | $10.75 | $15.09 | 40,100 | — | — |
| 1992-02-14 | $10.88 | $15.27 | 33,400 | — | — |
| 1992-02-13 | $10.88 | $15.27 | 37,600 | — | — |
| 1992-02-12 | $10.75 | $15.09 | 44,100 | — | — |
| 1992-02-11 | $10.75 | $15.09 | 25,300 | — | — |
| 1992-02-10 | $10.88 | $15.27 | 69,200 | — | — |
| 1992-02-07 | $10.88 | $15.18 | 62,900 | — | — |
| 1992-02-06 | $10.88 | $15.18 | 80,200 | — | — |
| 1992-02-05 | $10.88 | $15.18 | 61,700 | — | — |
| 1992-02-04 | $10.88 | $15.18 | 36,300 | — | — |
| 1992-02-03 | $10.88 | $15.18 | 54,100 | — | — |
| 1992-01-31 | $10.88 | $15.18 | 56,900 | — | — |
| 1992-01-30 | $10.88 | $15.18 | 48,300 | — | — |
| 1992-01-29 | $10.75 | $15.00 | 35,000 | — | — |
| 1992-01-28 | $10.88 | $15.18 | 40,700 | — | — |
| 1992-01-27 | $10.63 | $14.83 | 87,500 | — | — |
| 1992-01-24 | $10.88 | $15.18 | 67,600 | — | — |
| 1992-01-23 | $10.88 | $15.18 | 72,100 | — | — |
| 1992-01-22 | $10.88 | $15.18 | 51,400 | — | — |
| 1992-01-21 | $10.75 | $15.00 | 49,800 | — | — |
| 1992-01-20 | $10.75 | $15.00 | 48,200 | — | — |
| 1992-01-17 | $10.75 | $15.00 | 80,900 | — | — |
| 1992-01-16 | $10.88 | $15.18 | 55,100 | — | — |
| 1992-01-15 | $11.00 | $15.35 | 166,400 | — | — |
| 1992-01-14 | $10.75 | $15.00 | 124,000 | — | — |
| 1992-01-13 | $10.75 | $15.00 | 58,000 | — | — |
| 1992-01-10 | $10.75 | $15.00 | 110,900 | — | — |
| 1992-01-09 | $10.63 | $14.83 | 67,800 | — | — |
| 1992-01-08 | $10.75 | $15.00 | 55,900 | — | — |
| 1992-01-07 | $10.75 | $14.91 | 81,100 | — | — |
| 1992-01-06 | $10.75 | $14.91 | 80,300 | — | — |
| 1992-01-03 | $10.75 | $14.91 | 51,400 | — | — |
| 1992-01-02 | $10.63 | $14.74 | 64,000 | — | — |