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
- 1988-10-13 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 | $9.33 | $9.33 | 33,413 | — | — |
| 1992-12-30 | $9.22 | $9.22 | 119,813 | — | — |
| 1992-12-29 | $9.04 | $9.04 | 433,013 | — | — |
| 1992-12-28 | $8.70 | $8.70 | 92,138 | — | — |
| 1992-12-24 | $8.67 | $8.67 | 5,063 | — | — |
| 1992-12-23 | $8.67 | $8.67 | 190,688 | — | — |
| 1992-12-22 | $8.59 | $8.59 | 13,163 | — | — |
| 1992-12-21 | $8.48 | $8.48 | 88,763 | — | — |
| 1992-12-18 | $8.52 | $8.52 | 77,625 | — | — |
| 1992-12-17 | $8.59 | $8.59 | 32,400 | — | — |
| 1992-12-16 | $8.44 | $8.44 | 730,688 | — | — |
| 1992-12-15 | $8.70 | $8.70 | 140,063 | — | — |
| 1992-12-14 | $8.52 | $8.52 | 1,070,550 | — | — |
| 1992-12-11 | $8.52 | $8.52 | 165,038 | — | — |
| 1992-12-10 | $8.37 | $8.37 | 554,175 | — | — |
| 1992-12-09 | $8.96 | $8.96 | 400,950 | — | — |
| 1992-12-08 | $8.96 | $8.96 | 244,688 | — | — |
| 1992-12-07 | $8.96 | $8.96 | 40,500 | — | — |
| 1992-12-04 | $8.89 | $8.89 | 735,075 | — | — |
| 1992-12-03 | $9.11 | $9.11 | 25,650 | — | — |
| 1992-12-02 | $9.11 | $9.11 | 27,000 | — | — |
| 1992-12-01 | $9.11 | $9.11 | 63,450 | — | — |
| 1992-11-30 | $9.11 | $9.11 | 115,088 | — | — |
| 1992-11-27 | $9.11 | $9.11 | 6,413 | — | — |
| 1992-11-25 | $9.26 | $9.26 | 25,650 | — | — |
| 1992-11-24 | $9.26 | $9.26 | 44,888 | — | — |
| 1992-11-23 | $9.22 | $9.22 | 47,250 | — | — |
| 1992-11-20 | $9.41 | $9.41 | 27,338 | — | — |
| 1992-11-19 | $9.41 | $9.41 | 22,275 | — | — |
| 1992-11-18 | $9.26 | $9.26 | 14,513 | — | — |
| 1992-11-17 | $9.26 | $9.26 | 333,113 | — | — |
| 1992-11-16 | $9.19 | $9.19 | 28,013 | — | — |
| 1992-11-13 | $9.19 | $9.19 | 196,088 | — | — |
| 1992-11-12 | $9.41 | $9.41 | 65,813 | — | — |
| 1992-11-11 | $9.41 | $9.41 | 44,888 | — | — |
| 1992-11-10 | $9.26 | $9.26 | 51,638 | — | — |
| 1992-11-09 | $9.48 | $9.48 | 118,463 | — | — |
| 1992-11-06 | $9.48 | $9.48 | 71,888 | — | — |
| 1992-11-05 | $9.41 | $9.41 | 354,038 | — | — |
| 1992-11-04 | $10.59 | $10.59 | 109,013 | — | — |
| 1992-11-03 | $9.93 | $9.93 | 86,738 | — | — |
| 1992-11-02 | $9.70 | $9.70 | 104,288 | — | — |
| 1992-10-30 | $9.78 | $9.78 | 112,725 | — | — |
| 1992-10-29 | $9.56 | $9.56 | 360,113 | — | — |
| 1992-10-28 | $9.56 | $9.56 | 61,425 | — | — |
| 1992-10-27 | $9.63 | $9.63 | 9,113 | — | — |
| 1992-10-26 | $9.63 | $9.63 | 20,925 | — | — |
| 1992-10-23 | $9.48 | $9.48 | 29,025 | — | — |
| 1992-10-22 | $9.56 | $9.56 | 11,475 | — | — |
| 1992-10-21 | $9.56 | $9.56 | 93,150 | — | — |
| 1992-10-20 | $9.63 | $9.63 | 46,913 | — | — |
| 1992-10-19 | $9.41 | $9.41 | 15,525 | — | — |
| 1992-10-16 | $9.41 | $9.41 | 12,825 | — | — |
| 1992-10-15 | $9.63 | $9.63 | 11,475 | — | — |
| 1992-10-14 | $9.41 | $9.41 | 41,850 | — | — |
| 1992-10-13 | $9.41 | $9.41 | 9,788 | — | — |
| 1992-10-12 | $9.41 | $9.41 | 4,725 | — | — |
| 1992-10-09 | $9.41 | $9.41 | 41,175 | — | — |
| 1992-10-08 | $9.56 | $9.56 | 8,438 | — | — |
| 1992-10-07 | $9.78 | $9.78 | 25,650 | — | — |
| 1992-10-06 | $9.81 | $9.81 | 35,775 | — | — |
| 1992-10-05 | $9.70 | $9.70 | 134,663 | — | — |
| 1992-10-02 | $10.22 | $10.22 | 12,150 | — | — |
| 1992-10-01 | $10.22 | $10.22 | 1,688 | — | — |
| 1992-09-30 | $10.22 | $10.22 | 60,413 | — | — |
| 1992-09-29 | $10.22 | $10.22 | 6,075 | — | — |
| 1992-09-28 | $10.22 | $10.22 | 121,500 | — | — |
| 1992-09-25 | $10.22 | $10.22 | 8,438 | — | — |
| 1992-09-24 | $10.22 | $10.22 | 52,313 | — | — |
| 1992-09-23 | $10.44 | $10.44 | 83,363 | — | — |
| 1992-09-22 | $10.22 | $10.22 | 3,375 | — | — |
| 1992-09-21 | $10.22 | $10.22 | 1,350 | — | — |
| 1992-09-18 | $10.44 | $10.44 | 8,100 | — | — |
| 1992-09-17 | $10.44 | $10.44 | 4,725 | — | — |
| 1992-09-16 | $10.30 | $10.30 | 158,963 | — | — |
| 1992-09-15 | $10.37 | $10.37 | 383,063 | — | — |
| 1992-09-14 | $10.67 | $10.67 | 46,913 | — | — |
| 1992-09-11 | $10.07 | $10.07 | 6,413 | — | — |
| 1992-09-10 | $10.30 | $10.30 | 39,825 | — | — |
| 1992-09-09 | $9.78 | $9.78 | 271,350 | — | — |
| 1992-09-08 | $9.19 | $9.19 | 3,038 | — | — |
| 1992-09-04 | $9.48 | $9.48 | 39,150 | — | — |
| 1992-09-03 | $9.26 | $9.26 | 9,788 | — | — |
| 1992-09-02 | $9.11 | $9.11 | 17,213 | — | — |
| 1992-09-01 | $8.89 | $8.89 | 62,100 | — | — |
| 1992-08-31 | $9.07 | $9.07 | 64,463 | — | — |
| 1992-08-28 | $9.04 | $9.04 | 2,025 | — | — |
| 1992-08-27 | $9.04 | $9.04 | 33,075 | — | — |
| 1992-08-26 | $8.74 | $8.74 | 82,350 | — | — |
| 1992-08-25 | $8.81 | $8.81 | 33,075 | — | — |
| 1992-08-24 | $8.81 | $8.81 | 68,513 | — | — |
| 1992-08-21 | $8.81 | $8.81 | 77,288 | — | — |
| 1992-08-20 | $9.04 | $9.04 | 408,713 | — | — |
| 1992-08-19 | $9.04 | $9.04 | 159,975 | — | — |
| 1992-08-18 | $9.07 | $9.07 | 16,538 | — | — |
| 1992-08-17 | $9.00 | $9.00 | 142,088 | — | — |
| 1992-08-14 | $9.04 | $9.04 | 8,775 | — | — |
| 1992-08-13 | $8.89 | $8.89 | 77,288 | — | — |
| 1992-08-12 | $9.33 | $9.33 | 20,925 | — | — |
| 1992-08-11 | $9.26 | $9.26 | 17,550 | — | — |
| 1992-08-10 | $9.56 | $9.56 | 73,575 | — | — |
| 1992-08-07 | $9.78 | $9.78 | 5,400 | — | — |
| 1992-08-06 | $9.78 | $9.78 | 8,100 | — | — |
| 1992-08-05 | $9.89 | $9.89 | 9,450 | — | — |
| 1992-08-04 | $9.93 | $9.93 | 33,075 | — | — |
| 1992-08-03 | $9.85 | $9.85 | 93,825 | — | — |
| 1992-07-31 | $9.93 | $9.93 | 190,688 | — | — |
| 1992-07-30 | $10.07 | $10.07 | 3,038 | — | — |
| 1992-07-29 | $10.11 | $10.11 | 298,013 | — | — |
| 1992-07-28 | $9.93 | $9.93 | 2,700 | — | — |
| 1992-07-27 | $9.81 | $9.81 | 386,100 | — | — |
| 1992-07-24 | $9.93 | $9.93 | 4,725 | — | — |
| 1992-07-23 | $9.93 | $9.93 | 9,450 | — | — |
| 1992-07-22 | $9.93 | $9.93 | 9,788 | — | — |
| 1992-07-21 | $9.93 | $9.93 | 5,063 | — | — |
| 1992-07-20 | $9.85 | $9.85 | 4,388 | — | — |
| 1992-07-17 | $9.93 | $9.93 | 14,175 | — | — |
| 1992-07-16 | $9.93 | $9.93 | 2,363 | — | — |
| 1992-07-15 | $9.70 | $9.70 | 9,113 | — | — |
| 1992-07-14 | $10.00 | $10.00 | 6,413 | — | — |
| 1992-07-13 | $10.00 | $10.00 | 4,725 | — | — |
| 1992-07-10 | $9.85 | $9.85 | 9,450 | — | — |
| 1992-07-09 | $10.00 | $10.00 | 10,800 | — | — |
| 1992-07-08 | $10.00 | $10.00 | 2,700 | — | — |
| 1992-07-07 | $9.78 | $9.78 | 27,675 | — | — |
| 1992-07-06 | $9.78 | $9.78 | 4,388 | — | — |
| 1992-07-02 | $9.63 | $9.63 | 23,963 | — | — |
| 1992-07-01 | $9.67 | $9.67 | 75,263 | — | — |
| 1992-06-30 | $9.56 | $9.56 | 117,788 | — | — |
| 1992-06-29 | $9.48 | $9.48 | 69,525 | — | — |
| 1992-06-26 | $9.26 | $9.26 | 382,725 | — | — |
| 1992-06-25 | $9.33 | $9.33 | 85,388 | — | — |
| 1992-06-24 | $9.48 | $9.48 | 18,563 | — | — |
| 1992-06-23 | $9.33 | $9.33 | 28,350 | — | — |
| 1992-06-22 | $9.56 | $9.56 | 89,775 | — | — |
| 1992-06-19 | $9.63 | $9.63 | 21,600 | — | — |
| 1992-06-18 | $9.63 | $9.63 | 102,938 | — | — |
| 1992-06-17 | $9.93 | $9.93 | 39,150 | — | — |
| 1992-06-16 | $10.07 | $10.07 | 6,750 | — | — |
| 1992-06-15 | $10.07 | $10.07 | 21,600 | — | — |
| 1992-06-12 | $10.44 | $10.44 | 80,325 | — | — |
| 1992-06-11 | $10.22 | $10.22 | 13,838 | — | — |
| 1992-06-10 | $10.44 | $10.44 | 189,675 | — | — |
| 1992-06-09 | $10.37 | $10.37 | 3,375 | — | — |
| 1992-06-08 | $10.67 | $10.67 | 124,200 | — | — |
| 1992-06-05 | $10.44 | $10.44 | 10,125 | — | — |
| 1992-06-04 | $10.52 | $10.52 | 16,538 | — | — |
| 1992-06-03 | $10.52 | $10.52 | 22,950 | — | — |
| 1992-06-02 | $10.74 | $10.74 | 80,663 | — | — |
| 1992-06-01 | $10.15 | $10.15 | 14,850 | — | — |
| 1992-05-29 | $10.07 | $10.07 | 59,063 | — | — |
| 1992-05-28 | $10.07 | $10.07 | 242,325 | — | — |
| 1992-05-27 | $9.93 | $9.93 | 94,838 | — | — |
| 1992-05-26 | $9.70 | $9.70 | 21,263 | — | — |
| 1992-05-22 | $9.70 | $9.70 | 55,350 | — | — |
| 1992-05-21 | $9.56 | $9.56 | 155,250 | — | — |
| 1992-05-20 | $9.33 | $9.33 | 197,438 | — | — |
| 1992-05-19 | $9.48 | $9.48 | 128,588 | — | — |
| 1992-05-18 | $9.19 | $9.19 | 40,838 | — | — |
| 1992-05-15 | $9.19 | $9.19 | 97,538 | — | — |
| 1992-05-14 | $9.48 | $9.48 | 87,750 | — | — |
| 1992-05-13 | $9.78 | $9.78 | 184,275 | — | — |
| 1992-05-12 | $9.33 | $9.33 | 161,663 | — | — |
| 1992-05-11 | $9.11 | $9.11 | 30,375 | — | — |
| 1992-05-08 | $9.26 | $9.26 | 181,913 | — | — |
| 1992-05-07 | $9.11 | $9.11 | 219,038 | — | — |
| 1992-05-06 | $9.11 | $9.11 | 448,200 | — | — |
| 1992-05-05 | $8.89 | $8.89 | 90,788 | — | — |
| 1992-05-04 | $8.96 | $8.96 | 179,550 | — | — |
| 1992-05-01 | $9.26 | $9.26 | 22,613 | — | — |
| 1992-04-30 | $9.04 | $9.04 | 31,388 | — | — |
| 1992-04-29 | $9.26 | $9.26 | 137,363 | — | — |
| 1992-04-28 | $9.11 | $9.11 | 59,063 | — | — |
| 1992-04-27 | $9.26 | $9.26 | 46,238 | — | — |
| 1992-04-24 | $9.41 | $9.41 | 119,138 | — | — |
| 1992-04-23 | $8.74 | $8.74 | 322,650 | — | — |
| 1992-04-22 | $9.33 | $9.33 | 714,488 | — | — |
| 1992-04-21 | $9.56 | $9.56 | 78,638 | — | — |
| 1992-04-20 | $9.70 | $9.70 | 74,250 | — | — |
| 1992-04-16 | $9.85 | $9.85 | 157,950 | — | — |
| 1992-04-15 | $9.93 | $9.93 | 156,600 | — | — |
| 1992-04-14 | $9.85 | $9.85 | 80,325 | — | — |
| 1992-04-13 | $9.93 | $9.93 | 58,388 | — | — |
| 1992-04-10 | $10.30 | $10.30 | 316,575 | — | — |
| 1992-04-09 | $10.52 | $10.52 | 25,650 | — | — |
| 1992-04-08 | $10.52 | $10.52 | 109,688 | — | — |
| 1992-04-07 | $10.59 | $10.59 | 110,025 | — | — |
| 1992-04-06 | $10.74 | $10.74 | 39,150 | — | — |
| 1992-04-03 | $10.81 | $10.81 | 31,050 | — | — |
| 1992-04-02 | $10.81 | $10.81 | 194,400 | — | — |
| 1992-04-01 | $10.81 | $10.81 | 12,825 | — | — |
| 1992-03-31 | $10.89 | $10.89 | 214,313 | — | — |
| 1992-03-30 | $10.67 | $10.67 | 29,363 | — | — |
| 1992-03-27 | $10.59 | $10.59 | 65,138 | — | — |
| 1992-03-26 | $10.56 | $10.56 | 928,463 | — | — |
| 1992-03-25 | $10.52 | $10.52 | 52,650 | — | — |
| 1992-03-24 | $10.44 | $10.44 | 419,850 | — | — |
| 1992-03-23 | $10.37 | $10.37 | 108,000 | — | — |
| 1992-03-20 | $10.44 | $10.44 | 157,275 | — | — |
| 1992-03-19 | $10.52 | $10.52 | 828,900 | — | — |
| 1992-03-18 | $11.11 | $11.11 | 108,675 | — | — |
| 1992-03-17 | $10.74 | $10.74 | 199,463 | — | — |
| 1992-03-16 | $10.67 | $10.67 | 319,613 | — | — |
| 1992-03-13 | $10.89 | $10.89 | 165,375 | — | — |
| 1992-03-12 | $11.26 | $11.26 | 70,200 | — | — |
| 1992-03-11 | $11.48 | $11.48 | 443,475 | — | — |
| 1992-03-10 | $11.85 | $11.85 | 124,200 | — | — |
| 1992-03-09 | $11.78 | $11.78 | 66,825 | — | — |
| 1992-03-06 | $12.07 | $12.07 | 111,038 | — | — |
| 1992-03-05 | $12.15 | $12.15 | 376,988 | — | — |
| 1992-03-04 | $12.15 | $12.15 | 262,238 | — | — |
| 1992-03-03 | $12.56 | $12.56 | 137,363 | — | — |
| 1992-03-02 | $12.59 | $12.59 | 131,625 | — | — |
| 1992-02-28 | $12.15 | $12.15 | 28,688 | — | — |
| 1992-02-27 | $12.00 | $12.00 | 20,250 | — | — |
| 1992-02-26 | $12.15 | $12.15 | 43,200 | — | — |
| 1992-02-25 | $11.70 | $11.70 | 76,950 | — | — |
| 1992-02-24 | $11.70 | $11.70 | 32,063 | — | — |
| 1992-02-21 | $11.93 | $11.93 | 25,650 | — | — |
| 1992-02-20 | $11.70 | $11.70 | 120,488 | — | — |
| 1992-02-19 | $11.70 | $11.70 | 159,638 | — | — |
| 1992-02-18 | $11.63 | $11.63 | 335,813 | — | — |
| 1992-02-14 | $11.78 | $11.78 | 111,713 | — | — |
| 1992-02-13 | $11.70 | $11.70 | 151,200 | — | — |
| 1992-02-12 | $11.70 | $11.70 | 312,525 | — | — |
| 1992-02-11 | $11.48 | $11.48 | 547,425 | — | — |
| 1992-02-10 | $10.81 | $10.81 | 115,425 | — | — |
| 1992-02-07 | $10.59 | $10.59 | 114,075 | — | — |
| 1992-02-06 | $10.37 | $10.37 | 193,725 | — | — |
| 1992-02-05 | $9.78 | $9.78 | 218,700 | — | — |
| 1992-02-04 | $9.26 | $9.26 | 109,350 | — | — |
| 1992-02-03 | $8.89 | $8.89 | 51,975 | — | — |
| 1992-01-31 | $8.67 | $8.67 | 89,438 | — | — |
| 1992-01-30 | $9.11 | $9.11 | 15,525 | — | — |
| 1992-01-29 | $9.11 | $9.11 | 84,038 | — | — |
| 1992-01-28 | $9.19 | $9.19 | 205,875 | — | — |
| 1992-01-27 | $9.11 | $9.11 | 33,075 | — | — |
| 1992-01-24 | $9.48 | $9.48 | 173,475 | — | — |
| 1992-01-23 | $9.41 | $9.41 | 57,713 | — | — |
| 1992-01-22 | $9.48 | $9.48 | 85,050 | — | — |
| 1992-01-21 | $9.41 | $9.41 | 11,813 | — | — |
| 1992-01-20 | $9.26 | $9.26 | 62,438 | — | — |
| 1992-01-17 | $9.48 | $9.48 | 60,413 | — | — |
| 1992-01-16 | $9.85 | $9.85 | 379,350 | — | — |
| 1992-01-15 | $10.00 | $10.00 | 111,375 | — | — |
| 1992-01-14 | $10.00 | $10.00 | 121,838 | — | — |
| 1992-01-13 | $9.78 | $9.78 | 125,213 | — | — |
| 1992-01-10 | $9.48 | $9.48 | 386,100 | — | — |
| 1992-01-09 | $8.96 | $8.96 | 359,438 | — | — |
| 1992-01-08 | $8.22 | $8.22 | 33,413 | — | — |
| 1992-01-07 | $8.30 | $8.30 | 380,363 | — | — |
| 1992-01-06 | $8.44 | $8.44 | 415,463 | — | — |
| 1992-01-03 | $8.15 | $8.15 | 22,950 | — | — |
| 1992-01-02 | $8.07 | $8.07 | 60,075 | — | — |