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
- 1980-03-17 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 | $12.70 | $14.50 | 340,875 | — | — |
| 1992-12-30 | $12.41 | $14.16 | 272,363 | — | — |
| 1992-12-29 | $12.30 | $14.04 | 260,888 | — | — |
| 1992-12-28 | $12.15 | $13.87 | 682,088 | — | — |
| 1992-12-24 | $12.04 | $13.74 | 81,338 | — | — |
| 1992-12-23 | $11.96 | $13.66 | 313,200 | — | — |
| 1992-12-22 | $11.70 | $13.36 | 345,263 | — | — |
| 1992-12-21 | $11.67 | $13.32 | 286,538 | — | — |
| 1992-12-18 | $11.85 | $13.53 | 144,788 | — | — |
| 1992-12-17 | $12.00 | $13.70 | 189,675 | — | — |
| 1992-12-16 | $12.04 | $13.74 | 245,700 | — | — |
| 1992-12-15 | $12.07 | $13.78 | 249,075 | — | — |
| 1992-12-14 | $11.96 | $13.66 | 193,388 | — | — |
| 1992-12-11 | $12.00 | $13.70 | 113,063 | — | — |
| 1992-12-10 | $12.19 | $13.91 | 66,488 | — | — |
| 1992-12-09 | $12.33 | $14.08 | 114,413 | — | — |
| 1992-12-08 | $12.37 | $14.12 | 247,388 | — | — |
| 1992-12-07 | $12.37 | $14.12 | 397,913 | — | — |
| 1992-12-04 | $11.96 | $13.66 | 120,825 | — | — |
| 1992-12-03 | $12.15 | $13.87 | 341,888 | — | — |
| 1992-12-02 | $12.15 | $13.87 | 187,650 | — | — |
| 1992-12-01 | $12.15 | $13.87 | 179,213 | — | — |
| 1992-11-30 | $12.11 | $13.83 | 169,763 | — | — |
| 1992-11-27 | $12.22 | $13.92 | 124,538 | — | — |
| 1992-11-25 | $12.15 | $13.83 | 769,163 | — | — |
| 1992-11-24 | $11.89 | $13.54 | 272,700 | — | — |
| 1992-11-23 | $11.85 | $13.49 | 174,150 | — | — |
| 1992-11-20 | $11.85 | $13.49 | 236,925 | — | — |
| 1992-11-19 | $11.63 | $13.24 | 382,050 | — | — |
| 1992-11-18 | $11.37 | $12.95 | 195,075 | — | — |
| 1992-11-17 | $11.41 | $12.99 | 160,650 | — | — |
| 1992-11-16 | $11.63 | $13.24 | 214,988 | — | — |
| 1992-11-13 | $11.78 | $13.41 | 450,563 | — | — |
| 1992-11-12 | $11.44 | $13.03 | 313,875 | — | — |
| 1992-11-11 | $11.15 | $12.69 | 418,838 | — | — |
| 1992-11-10 | $10.96 | $12.48 | 345,600 | — | — |
| 1992-11-09 | $11.00 | $12.52 | 429,638 | — | — |
| 1992-11-06 | $11.15 | $12.69 | 718,538 | — | — |
| 1992-11-05 | $11.30 | $12.86 | 1,315,575 | — | — |
| 1992-11-04 | $11.44 | $13.03 | 732,375 | — | — |
| 1992-11-03 | $10.70 | $12.19 | 216,000 | — | — |
| 1992-11-02 | $10.78 | $12.27 | 117,788 | — | — |
| 1992-10-30 | $10.74 | $12.23 | 193,050 | — | — |
| 1992-10-29 | $10.56 | $12.02 | 68,850 | — | — |
| 1992-10-28 | $10.44 | $11.89 | 114,750 | — | — |
| 1992-10-27 | $10.37 | $11.81 | 153,900 | — | — |
| 1992-10-26 | $10.37 | $11.81 | 199,800 | — | — |
| 1992-10-23 | $10.37 | $11.81 | 296,663 | — | — |
| 1992-10-22 | $10.44 | $11.89 | 151,200 | — | — |
| 1992-10-21 | $10.52 | $11.98 | 466,088 | — | — |
| 1992-10-20 | $10.85 | $12.35 | 142,425 | — | — |
| 1992-10-19 | $10.89 | $12.40 | 90,450 | — | — |
| 1992-10-16 | $10.96 | $12.48 | 78,638 | — | — |
| 1992-10-15 | $10.85 | $12.35 | 205,875 | — | — |
| 1992-10-14 | $11.04 | $12.57 | 169,763 | — | — |
| 1992-10-13 | $10.85 | $12.35 | 202,163 | — | — |
| 1992-10-12 | $10.85 | $12.35 | 204,863 | — | — |
| 1992-10-09 | $10.81 | $12.31 | 27,000 | — | — |
| 1992-10-08 | $10.89 | $12.40 | 52,313 | — | — |
| 1992-10-07 | $10.85 | $12.35 | 68,850 | — | — |
| 1992-10-06 | $10.81 | $12.31 | 484,313 | — | — |
| 1992-10-05 | $10.78 | $12.27 | 386,100 | — | — |
| 1992-10-02 | $10.93 | $12.44 | 57,038 | — | — |
| 1992-10-01 | $11.07 | $12.61 | 271,688 | — | — |
| 1992-09-30 | $11.11 | $12.65 | 368,213 | — | — |
| 1992-09-29 | $10.89 | $12.40 | 281,475 | — | — |
| 1992-09-28 | $10.63 | $12.10 | 129,600 | — | — |
| 1992-09-25 | $10.70 | $12.19 | 90,788 | — | — |
| 1992-09-24 | $10.70 | $12.19 | 176,850 | — | — |
| 1992-09-23 | $10.63 | $12.10 | 72,900 | — | — |
| 1992-09-22 | $10.59 | $12.06 | 345,263 | — | — |
| 1992-09-21 | $10.63 | $12.10 | 292,613 | — | — |
| 1992-09-18 | $10.70 | $12.19 | 194,063 | — | — |
| 1992-09-17 | $10.59 | $12.06 | 355,725 | — | — |
| 1992-09-16 | $10.48 | $11.93 | 180,900 | — | — |
| 1992-09-15 | $10.41 | $11.85 | 103,613 | — | — |
| 1992-09-14 | $10.37 | $11.81 | 232,200 | — | — |
| 1992-09-11 | $10.11 | $11.51 | 70,875 | — | — |
| 1992-09-10 | $10.15 | $11.55 | 140,738 | — | — |
| 1992-09-09 | $10.19 | $11.60 | 486,675 | — | — |
| 1992-09-08 | $9.96 | $11.34 | 195,413 | — | — |
| 1992-09-04 | $9.89 | $11.26 | 23,288 | — | — |
| 1992-09-03 | $9.74 | $11.09 | 287,888 | — | — |
| 1992-09-02 | $9.63 | $10.96 | 40,500 | — | — |
| 1992-09-01 | $9.74 | $11.09 | 206,550 | — | — |
| 1992-08-31 | $9.67 | $11.01 | 224,100 | — | — |
| 1992-08-28 | $9.67 | $10.97 | 124,875 | — | — |
| 1992-08-27 | $9.59 | $10.88 | 66,825 | — | — |
| 1992-08-26 | $9.59 | $10.88 | 421,875 | — | — |
| 1992-08-25 | $9.59 | $10.88 | 348,975 | — | — |
| 1992-08-24 | $9.70 | $11.01 | 154,575 | — | — |
| 1992-08-21 | $9.78 | $11.09 | 203,513 | — | — |
| 1992-08-20 | $9.89 | $11.22 | 144,450 | — | — |
| 1992-08-19 | $9.89 | $11.22 | 176,175 | — | — |
| 1992-08-18 | $9.89 | $11.22 | 305,100 | — | — |
| 1992-08-17 | $9.93 | $11.26 | 317,250 | — | — |
| 1992-08-14 | $9.70 | $11.01 | 118,125 | — | — |
| 1992-08-13 | $9.70 | $11.01 | 84,713 | — | — |
| 1992-08-12 | $9.70 | $11.01 | 113,063 | — | — |
| 1992-08-11 | $9.63 | $10.93 | 194,063 | — | — |
| 1992-08-10 | $9.78 | $11.09 | 289,913 | — | — |
| 1992-08-07 | $9.63 | $10.93 | 316,575 | — | — |
| 1992-08-06 | $9.59 | $10.88 | 618,300 | — | — |
| 1992-08-05 | $9.44 | $10.72 | 334,800 | — | — |
| 1992-08-04 | $9.15 | $10.38 | 354,038 | — | — |
| 1992-08-03 | $9.11 | $10.34 | 637,538 | — | — |
| 1992-07-31 | $9.33 | $10.59 | 354,038 | — | — |
| 1992-07-30 | $9.44 | $10.72 | 347,963 | — | — |
| 1992-07-29 | $8.85 | $10.04 | 577,463 | — | — |
| 1992-07-28 | $8.70 | $9.88 | 111,713 | — | — |
| 1992-07-27 | $8.59 | $9.75 | 135,000 | — | — |
| 1992-07-24 | $8.52 | $9.67 | 148,163 | — | — |
| 1992-07-23 | $8.33 | $9.46 | 90,450 | — | — |
| 1992-07-22 | $8.33 | $9.46 | 64,125 | — | — |
| 1992-07-21 | $8.44 | $9.58 | 65,475 | — | — |
| 1992-07-20 | $8.30 | $9.41 | 82,013 | — | — |
| 1992-07-17 | $8.41 | $9.54 | 160,313 | — | — |
| 1992-07-16 | $8.44 | $9.58 | 146,475 | — | — |
| 1992-07-15 | $8.74 | $9.92 | 199,125 | — | — |
| 1992-07-14 | $8.67 | $9.83 | 262,238 | — | — |
| 1992-07-13 | $8.56 | $9.71 | 427,950 | — | — |
| 1992-07-10 | $8.44 | $9.58 | 173,138 | — | — |
| 1992-07-09 | $8.56 | $9.71 | 231,863 | — | — |
| 1992-07-08 | $8.56 | $9.71 | 32,400 | — | — |
| 1992-07-07 | $8.63 | $9.79 | 156,938 | — | — |
| 1992-07-06 | $8.56 | $9.71 | 139,725 | — | — |
| 1992-07-02 | $8.44 | $9.58 | 715,500 | — | — |
| 1992-07-01 | $8.48 | $9.62 | 164,025 | — | — |
| 1992-06-30 | $8.59 | $9.75 | 279,113 | — | — |
| 1992-06-29 | $8.26 | $9.37 | 157,613 | — | — |
| 1992-06-26 | $8.22 | $9.33 | 164,700 | — | — |
| 1992-06-25 | $8.41 | $9.54 | 94,163 | — | — |
| 1992-06-24 | $8.44 | $9.58 | 223,425 | — | — |
| 1992-06-23 | $8.52 | $9.67 | 133,650 | — | — |
| 1992-06-22 | $8.52 | $9.67 | 86,738 | — | — |
| 1992-06-19 | $8.44 | $9.58 | 79,650 | — | — |
| 1992-06-18 | $8.30 | $9.41 | 167,400 | — | — |
| 1992-06-17 | $8.33 | $9.46 | 227,138 | — | — |
| 1992-06-16 | $8.33 | $9.46 | 123,863 | — | — |
| 1992-06-15 | $8.56 | $9.71 | 54,000 | — | — |
| 1992-06-12 | $8.48 | $9.62 | 232,538 | — | — |
| 1992-06-11 | $8.59 | $9.75 | 673,313 | — | — |
| 1992-06-10 | $8.48 | $9.62 | 226,125 | — | — |
| 1992-06-09 | $8.26 | $9.37 | 629,775 | — | — |
| 1992-06-08 | $8.56 | $9.71 | 391,163 | — | — |
| 1992-06-05 | $8.78 | $9.96 | 163,013 | — | — |
| 1992-06-04 | $8.74 | $9.92 | 355,050 | — | — |
| 1992-06-03 | $8.85 | $10.04 | 89,100 | — | — |
| 1992-06-02 | $8.89 | $10.09 | 386,438 | — | — |
| 1992-06-01 | $8.89 | $10.09 | 183,263 | — | — |
| 1992-05-29 | $9.00 | $10.18 | 975,375 | — | — |
| 1992-05-28 | $8.59 | $9.71 | 1,611,900 | — | — |
| 1992-05-27 | $9.81 | $11.10 | 223,088 | — | — |
| 1992-05-26 | $9.85 | $11.14 | 68,175 | — | — |
| 1992-05-22 | $10.04 | $11.35 | 193,388 | — | — |
| 1992-05-21 | $10.04 | $11.35 | 188,663 | — | — |
| 1992-05-20 | $10.26 | $11.60 | 243,338 | — | — |
| 1992-05-19 | $10.52 | $11.89 | 130,275 | — | — |
| 1992-05-18 | $10.56 | $11.93 | 147,150 | — | — |
| 1992-05-15 | $10.67 | $12.06 | 150,188 | — | — |
| 1992-05-14 | $10.81 | $12.23 | 366,188 | — | — |
| 1992-05-13 | $10.96 | $12.39 | 163,688 | — | — |
| 1992-05-12 | $10.93 | $12.35 | 349,313 | — | — |
| 1992-05-11 | $11.04 | $12.48 | 337,838 | — | — |
| 1992-05-08 | $10.96 | $12.39 | 415,800 | — | — |
| 1992-05-07 | $11.07 | $12.52 | 575,438 | — | — |
| 1992-05-06 | $11.22 | $12.69 | 271,013 | — | — |
| 1992-05-05 | $10.89 | $12.31 | 234,563 | — | — |
| 1992-05-04 | $10.89 | $12.31 | 392,850 | — | — |
| 1992-05-01 | $10.52 | $11.89 | 160,988 | — | — |
| 1992-04-30 | $10.44 | $11.81 | 323,325 | — | — |
| 1992-04-29 | $10.41 | $11.77 | 87,413 | — | — |
| 1992-04-28 | $10.30 | $11.64 | 198,450 | — | — |
| 1992-04-27 | $10.33 | $11.68 | 62,775 | — | — |
| 1992-04-24 | $10.30 | $11.64 | 112,050 | — | — |
| 1992-04-23 | $10.33 | $11.68 | 162,338 | — | — |
| 1992-04-22 | $10.26 | $11.60 | 176,513 | — | — |
| 1992-04-21 | $10.37 | $11.72 | 143,438 | — | — |
| 1992-04-20 | $10.33 | $11.68 | 254,813 | — | — |
| 1992-04-16 | $10.33 | $11.68 | 202,163 | — | — |
| 1992-04-15 | $10.11 | $11.43 | 183,938 | — | — |
| 1992-04-14 | $10.07 | $11.39 | 421,200 | — | — |
| 1992-04-13 | $10.04 | $11.35 | 110,363 | — | — |
| 1992-04-10 | $10.07 | $11.39 | 288,900 | — | — |
| 1992-04-09 | $9.85 | $11.14 | 134,663 | — | — |
| 1992-04-08 | $9.85 | $11.14 | 197,100 | — | — |
| 1992-04-07 | $9.96 | $11.26 | 465,075 | — | — |
| 1992-04-06 | $9.89 | $11.18 | 64,125 | — | — |
| 1992-04-03 | $10.00 | $11.31 | 166,388 | — | — |
| 1992-04-02 | $9.93 | $11.22 | 183,938 | — | — |
| 1992-04-01 | $10.00 | $11.31 | 224,775 | — | — |
| 1992-03-31 | $10.22 | $11.56 | 205,200 | — | — |
| 1992-03-30 | $10.22 | $11.56 | 239,288 | — | — |
| 1992-03-27 | $10.33 | $11.68 | 253,125 | — | — |
| 1992-03-26 | $10.44 | $11.81 | 447,188 | — | — |
| 1992-03-25 | $10.56 | $11.93 | 805,275 | — | — |
| 1992-03-24 | $10.44 | $11.81 | 232,538 | — | — |
| 1992-03-23 | $10.19 | $11.52 | 276,075 | — | — |
| 1992-03-20 | $10.15 | $11.47 | 114,413 | — | — |
| 1992-03-19 | $10.11 | $11.43 | 368,550 | — | — |
| 1992-03-18 | $10.15 | $11.47 | 163,350 | — | — |
| 1992-03-17 | $10.19 | $11.52 | 158,625 | — | — |
| 1992-03-16 | $10.07 | $11.39 | 146,813 | — | — |
| 1992-03-13 | $10.07 | $11.39 | 50,963 | — | — |
| 1992-03-12 | $10.15 | $11.47 | 47,925 | — | — |
| 1992-03-11 | $10.30 | $11.64 | 158,963 | — | — |
| 1992-03-10 | $10.41 | $11.77 | 152,888 | — | — |
| 1992-03-09 | $10.37 | $11.72 | 322,650 | — | — |
| 1992-03-06 | $10.37 | $11.72 | 210,600 | — | — |
| 1992-03-05 | $10.44 | $11.81 | 312,863 | — | — |
| 1992-03-04 | $10.44 | $11.81 | 285,525 | — | — |
| 1992-03-03 | $10.22 | $11.56 | 111,038 | — | — |
| 1992-03-02 | $10.44 | $11.81 | 265,275 | — | — |
| 1992-02-28 | $10.22 | $11.52 | 39,488 | — | — |
| 1992-02-27 | $10.37 | $11.69 | 162,675 | — | — |
| 1992-02-26 | $10.41 | $11.73 | 277,763 | — | — |
| 1992-02-25 | $10.19 | $11.48 | 122,513 | — | — |
| 1992-02-24 | $10.19 | $11.48 | 165,713 | — | — |
| 1992-02-21 | $10.37 | $11.69 | 389,813 | — | — |
| 1992-02-20 | $10.81 | $12.19 | 761,063 | — | — |
| 1992-02-19 | $10.78 | $12.15 | 395,550 | — | — |
| 1992-02-18 | $10.67 | $12.02 | 514,350 | — | — |
| 1992-02-14 | $10.44 | $11.77 | 181,575 | — | — |
| 1992-02-13 | $10.44 | $11.77 | 768,488 | — | — |
| 1992-02-12 | $10.22 | $11.52 | 299,025 | — | — |
| 1992-02-11 | $9.93 | $11.19 | 211,613 | — | — |
| 1992-02-10 | $9.70 | $10.94 | 184,275 | — | — |
| 1992-02-07 | $9.63 | $10.85 | 217,688 | — | — |
| 1992-02-06 | $9.59 | $10.81 | 184,613 | — | — |
| 1992-02-05 | $9.70 | $10.94 | 547,425 | — | — |
| 1992-02-04 | $9.37 | $10.56 | 359,438 | — | — |
| 1992-02-03 | $9.19 | $10.35 | 121,163 | — | — |
| 1992-01-31 | $9.22 | $10.39 | 277,763 | — | — |
| 1992-01-30 | $9.33 | $10.52 | 139,050 | — | — |
| 1992-01-29 | $9.56 | $10.77 | 149,850 | — | — |
| 1992-01-28 | $9.63 | $10.85 | 135,000 | — | — |
| 1992-01-27 | $9.74 | $10.98 | 212,288 | — | — |
| 1992-01-24 | $9.96 | $11.23 | 1,319,963 | — | — |
| 1992-01-23 | $9.96 | $11.23 | 1,262,925 | — | — |
| 1992-01-22 | $8.89 | $10.02 | 215,663 | — | — |
| 1992-01-21 | $8.85 | $9.98 | 170,438 | — | — |
| 1992-01-20 | $9.04 | $10.18 | 205,875 | — | — |
| 1992-01-17 | $9.19 | $10.35 | 163,013 | — | — |
| 1992-01-16 | $9.19 | $10.35 | 316,238 | — | — |
| 1992-01-15 | $9.22 | $10.39 | 229,500 | — | — |
| 1992-01-14 | $9.00 | $10.14 | 365,513 | — | — |
| 1992-01-13 | $8.74 | $9.85 | 327,375 | — | — |
| 1992-01-10 | $8.48 | $9.56 | 93,825 | — | — |
| 1992-01-09 | $8.74 | $9.85 | 443,475 | — | — |
| 1992-01-08 | $8.41 | $9.47 | 190,013 | — | — |
| 1992-01-07 | $8.37 | $9.43 | 141,075 | — | — |
| 1992-01-06 | $8.52 | $9.60 | 158,288 | — | — |
| 1992-01-03 | $8.56 | $9.64 | 345,263 | — | — |
| 1992-01-02 | $8.74 | $9.85 | 418,500 | — | — |