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
- 1973-02-21 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 | $8.63 | $10.16 | 40,800 | — | — |
| 1992-12-30 | $8.50 | $10.02 | 39,000 | — | — |
| 1992-12-29 | $8.29 | $9.77 | 14,400 | — | — |
| 1992-12-28 | $8.17 | $9.62 | 4,800 | — | — |
| 1992-12-24 | $8.13 | $9.57 | 6,600 | — | — |
| 1992-12-23 | $8.08 | $9.52 | 21,600 | — | — |
| 1992-12-22 | $8.17 | $9.62 | 22,200 | — | — |
| 1992-12-21 | $8.17 | $9.62 | 30,000 | — | — |
| 1992-12-18 | $8.17 | $9.62 | 39,000 | — | — |
| 1992-12-17 | $8.00 | $9.43 | 62,400 | — | — |
| 1992-12-16 | $8.13 | $9.57 | 26,700 | — | — |
| 1992-12-15 | $8.13 | $9.57 | 33,900 | — | — |
| 1992-12-14 | $8.21 | $9.67 | 25,500 | — | — |
| 1992-12-11 | $8.17 | $9.62 | 3,900 | — | — |
| 1992-12-10 | $8.21 | $9.67 | 10,800 | — | — |
| 1992-12-09 | $8.21 | $9.67 | 14,100 | — | — |
| 1992-12-08 | $8.13 | $9.57 | 12,300 | — | — |
| 1992-12-07 | $8.08 | $9.52 | 22,200 | — | — |
| 1992-12-04 | $8.00 | $9.43 | 6,300 | — | — |
| 1992-12-03 | $8.00 | $9.43 | 12,600 | — | — |
| 1992-12-02 | $7.83 | $9.23 | 13,800 | — | — |
| 1992-12-01 | $7.75 | $9.13 | 57,300 | — | — |
| 1992-11-30 | $7.63 | $8.98 | 61,500 | — | — |
| 1992-11-27 | $7.63 | $8.98 | 32,400 | — | — |
| 1992-11-25 | $7.50 | $8.84 | 10,500 | — | — |
| 1992-11-24 | $7.50 | $8.84 | 6,600 | — | — |
| 1992-11-23 | $7.50 | $8.84 | 28,500 | — | — |
| 1992-11-20 | $7.58 | $8.94 | 9,000 | — | — |
| 1992-11-19 | $7.54 | $8.89 | 35,700 | — | — |
| 1992-11-18 | $7.63 | $8.98 | 59,400 | — | — |
| 1992-11-17 | $7.46 | $8.79 | 33,600 | — | — |
| 1992-11-16 | $7.33 | $8.64 | 107,400 | — | — |
| 1992-11-13 | $7.25 | $8.54 | 19,200 | — | — |
| 1992-11-12 | $7.25 | $8.54 | 29,400 | — | — |
| 1992-11-11 | $7.33 | $8.64 | 26,100 | — | — |
| 1992-11-10 | $7.42 | $8.74 | 24,900 | — | — |
| 1992-11-09 | $7.54 | $8.83 | 98,100 | — | — |
| 1992-11-06 | $7.50 | $8.78 | 26,700 | — | — |
| 1992-11-05 | $7.50 | $8.78 | 42,600 | — | — |
| 1992-11-04 | $7.46 | $8.73 | 28,500 | — | — |
| 1992-11-03 | $7.38 | $8.63 | 60,600 | — | — |
| 1992-11-02 | $7.33 | $8.58 | 47,100 | — | — |
| 1992-10-30 | $7.25 | $8.49 | 111,900 | — | — |
| 1992-10-29 | $7.21 | $8.44 | 22,800 | — | — |
| 1992-10-28 | $7.04 | $8.24 | 10,800 | — | — |
| 1992-10-27 | $7.04 | $8.24 | 9,900 | — | — |
| 1992-10-26 | $6.88 | $8.05 | 25,200 | — | — |
| 1992-10-23 | $6.79 | $7.95 | 15,600 | — | — |
| 1992-10-22 | $6.67 | $7.80 | 22,500 | — | — |
| 1992-10-21 | $6.58 | $7.71 | 35,700 | — | — |
| 1992-10-20 | $6.54 | $7.66 | 37,800 | — | — |
| 1992-10-19 | $6.46 | $7.56 | 22,800 | — | — |
| 1992-10-16 | $6.50 | $7.61 | 48,600 | — | — |
| 1992-10-15 | $6.33 | $7.41 | 364,500 | — | — |
| 1992-10-14 | $6.00 | $7.02 | 315,300 | — | — |
| 1992-10-13 | $6.33 | $7.41 | 16,500 | — | — |
| 1992-10-12 | $6.46 | $7.56 | 19,200 | — | — |
| 1992-10-09 | $6.46 | $7.56 | 41,400 | — | — |
| 1992-10-08 | $6.67 | $7.80 | 18,600 | — | — |
| 1992-10-07 | $6.83 | $8.00 | 152,100 | — | — |
| 1992-10-06 | $7.04 | $8.24 | 132,900 | — | — |
| 1992-10-05 | $7.33 | $8.58 | 324,900 | — | — |
| 1992-10-02 | $7.71 | $9.02 | 5,700 | — | — |
| 1992-10-01 | $7.79 | $9.12 | 9,600 | — | — |
| 1992-09-30 | $7.75 | $9.07 | 12,300 | — | — |
| 1992-09-29 | $7.67 | $8.97 | 33,000 | — | — |
| 1992-09-28 | $7.67 | $8.97 | 1,200 | — | — |
| 1992-09-25 | $7.67 | $8.97 | 5,400 | — | — |
| 1992-09-24 | $7.67 | $8.97 | 46,200 | — | — |
| 1992-09-23 | $7.67 | $8.97 | 114,300 | — | — |
| 1992-09-22 | $7.71 | $9.02 | 23,700 | — | — |
| 1992-09-21 | $7.83 | $9.17 | 1,500 | — | — |
| 1992-09-18 | $7.79 | $9.12 | 12,300 | — | — |
| 1992-09-17 | $7.79 | $9.12 | 43,500 | — | — |
| 1992-09-16 | $7.79 | $9.12 | 2,400 | — | — |
| 1992-09-15 | $7.75 | $9.07 | 31,800 | — | — |
| 1992-09-14 | $7.75 | $9.07 | 43,500 | — | — |
| 1992-09-11 | $7.96 | $9.31 | 8,400 | — | — |
| 1992-09-10 | $7.92 | $9.27 | 6,900 | — | — |
| 1992-09-09 | $7.92 | $9.27 | 24,300 | — | — |
| 1992-09-08 | $7.75 | $9.07 | 12,000 | — | — |
| 1992-09-04 | $7.88 | $9.22 | 6,900 | — | — |
| 1992-09-03 | $7.88 | $9.22 | 4,500 | — | — |
| 1992-09-02 | $7.96 | $9.31 | 12,000 | — | — |
| 1992-09-01 | $7.88 | $9.22 | 7,200 | — | — |
| 1992-08-31 | $7.75 | $9.07 | 562,200 | — | — |
| 1992-08-28 | $7.92 | $9.27 | 3,300 | — | — |
| 1992-08-27 | $8.00 | $9.36 | 12,900 | — | — |
| 1992-08-26 | $7.75 | $9.07 | 95,400 | — | — |
| 1992-08-25 | $7.83 | $9.17 | 3,600 | — | — |
| 1992-08-24 | $7.79 | $9.12 | 28,800 | — | — |
| 1992-08-21 | $7.92 | $9.27 | 7,500 | — | — |
| 1992-08-20 | $7.92 | $9.27 | 8,100 | — | — |
| 1992-08-19 | $7.75 | $9.07 | 9,900 | — | — |
| 1992-08-18 | $7.88 | $9.22 | 15,900 | — | — |
| 1992-08-17 | $7.88 | $9.22 | 15,300 | — | — |
| 1992-08-14 | $7.92 | $9.27 | 8,700 | — | — |
| 1992-08-13 | $7.83 | $9.17 | 12,000 | — | — |
| 1992-08-12 | $7.92 | $9.27 | 2,400 | — | — |
| 1992-08-11 | $7.83 | $9.17 | 21,300 | — | — |
| 1992-08-10 | $7.92 | $9.21 | 10,800 | — | — |
| 1992-08-07 | $7.96 | $9.26 | 18,600 | — | — |
| 1992-08-06 | $7.96 | $9.26 | 9,300 | — | — |
| 1992-08-05 | $8.00 | $9.30 | 226,500 | — | — |
| 1992-08-04 | $8.04 | $9.35 | 25,800 | — | — |
| 1992-08-03 | $8.04 | $9.35 | 47,100 | — | — |
| 1992-07-31 | $8.08 | $9.40 | 31,200 | — | — |
| 1992-07-30 | $8.08 | $9.40 | 25,800 | — | — |
| 1992-07-29 | $8.13 | $9.45 | 155,400 | — | — |
| 1992-07-28 | $8.08 | $9.40 | 92,400 | — | — |
| 1992-07-27 | $8.04 | $9.35 | 124,800 | — | — |
| 1992-07-24 | $7.79 | $9.06 | 6,900 | — | — |
| 1992-07-23 | $7.79 | $9.06 | 14,100 | — | — |
| 1992-07-22 | $7.83 | $9.11 | 7,200 | — | — |
| 1992-07-21 | $7.92 | $9.21 | 3,300 | — | — |
| 1992-07-20 | $7.96 | $9.26 | 37,200 | — | — |
| 1992-07-17 | $7.96 | $9.26 | 8,100 | — | — |
| 1992-07-16 | $7.92 | $9.21 | 2,100 | — | — |
| 1992-07-15 | $8.00 | $9.30 | 4,200 | — | — |
| 1992-07-14 | $8.00 | $9.30 | 3,000 | — | — |
| 1992-07-13 | $8.00 | $9.30 | 0 | — | — |
| 1992-07-10 | $8.00 | $9.30 | 11,400 | — | — |
| 1992-07-09 | $8.00 | $9.30 | 11,700 | — | — |
| 1992-07-08 | $8.00 | $9.30 | 6,000 | — | — |
| 1992-07-07 | $8.04 | $9.35 | 2,700 | — | — |
| 1992-07-06 | $8.04 | $9.35 | 20,700 | — | — |
| 1992-07-02 | $8.08 | $9.40 | 6,300 | — | — |
| 1992-07-01 | $8.00 | $9.30 | 16,500 | — | — |
| 1992-06-30 | $7.96 | $9.26 | 151,500 | — | — |
| 1992-06-29 | $8.13 | $9.45 | 84,000 | — | — |
| 1992-06-26 | $7.75 | $9.01 | 20,100 | — | — |
| 1992-06-25 | $7.79 | $9.06 | 6,900 | — | — |
| 1992-06-24 | $7.75 | $9.01 | 33,600 | — | — |
| 1992-06-23 | $7.83 | $9.11 | 6,600 | — | — |
| 1992-06-22 | $7.83 | $9.11 | 27,600 | — | — |
| 1992-06-19 | $7.88 | $9.16 | 16,500 | — | — |
| 1992-06-18 | $7.92 | $9.21 | 8,400 | — | — |
| 1992-06-17 | $7.79 | $9.06 | 18,900 | — | — |
| 1992-06-16 | $7.96 | $9.26 | 16,800 | — | — |
| 1992-06-15 | $7.88 | $9.16 | 21,300 | — | — |
| 1992-06-12 | $7.83 | $9.11 | 9,600 | — | — |
| 1992-06-11 | $7.88 | $9.16 | 87,300 | — | — |
| 1992-06-10 | $7.79 | $9.06 | 101,700 | — | — |
| 1992-06-09 | $7.38 | $8.58 | 159,600 | — | — |
| 1992-06-08 | $7.04 | $8.19 | 282,000 | — | — |
| 1992-06-05 | $7.00 | $8.14 | 54,000 | — | — |
| 1992-06-04 | $7.13 | $8.29 | 39,000 | — | — |
| 1992-06-03 | $7.17 | $8.34 | 272,100 | — | — |
| 1992-06-02 | $7.13 | $8.29 | 280,200 | — | — |
| 1992-06-01 | $7.13 | $8.29 | 32,100 | — | — |
| 1992-05-29 | $7.21 | $8.38 | 123,900 | — | — |
| 1992-05-28 | $7.42 | $8.63 | 17,100 | — | — |
| 1992-05-27 | $7.42 | $8.63 | 50,100 | — | — |
| 1992-05-26 | $7.54 | $8.77 | 24,000 | — | — |
| 1992-05-22 | $7.54 | $8.77 | 7,200 | — | — |
| 1992-05-21 | $7.50 | $8.72 | 89,400 | — | — |
| 1992-05-20 | $7.58 | $8.82 | 2,100 | — | — |
| 1992-05-19 | $7.58 | $8.82 | 138,300 | — | — |
| 1992-05-18 | $7.67 | $8.92 | 8,700 | — | — |
| 1992-05-15 | $7.58 | $8.82 | 6,300 | — | — |
| 1992-05-14 | $7.33 | $8.53 | 282,300 | — | — |
| 1992-05-13 | $7.33 | $8.53 | 24,600 | — | — |
| 1992-05-12 | $7.33 | $8.53 | 93,000 | — | — |
| 1992-05-11 | $7.33 | $8.47 | 33,900 | — | — |
| 1992-05-08 | $7.42 | $8.57 | 11,700 | — | — |
| 1992-05-07 | $7.38 | $8.52 | 26,700 | — | — |
| 1992-05-06 | $7.67 | $8.86 | 63,900 | — | — |
| 1992-05-05 | $7.83 | $9.05 | 5,700 | — | — |
| 1992-05-04 | $7.96 | $9.19 | 16,500 | — | — |
| 1992-05-01 | $7.83 | $9.05 | 121,800 | — | — |
| 1992-04-30 | $7.71 | $8.90 | 27,000 | — | — |
| 1992-04-29 | $7.79 | $9.00 | 48,300 | — | — |
| 1992-04-28 | $7.63 | $8.81 | 300,000 | — | — |
| 1992-04-27 | $7.75 | $8.95 | 8,700 | — | — |
| 1992-04-24 | $7.83 | $9.05 | 19,200 | — | — |
| 1992-04-23 | $7.88 | $9.10 | 12,900 | — | — |
| 1992-04-22 | $7.92 | $9.14 | 15,300 | — | — |
| 1992-04-21 | $8.04 | $9.29 | 10,500 | — | — |
| 1992-04-20 | $8.21 | $9.48 | 4,500 | — | — |
| 1992-04-16 | $8.21 | $9.48 | 7,800 | — | — |
| 1992-04-15 | $8.21 | $9.48 | 37,800 | — | — |
| 1992-04-14 | $8.17 | $9.43 | 198,600 | — | — |
| 1992-04-13 | $8.29 | $9.58 | 24,000 | — | — |
| 1992-04-10 | $8.33 | $9.63 | 28,500 | — | — |
| 1992-04-09 | $8.42 | $9.72 | 5,400 | — | — |
| 1992-04-08 | $8.38 | $9.67 | 13,800 | — | — |
| 1992-04-07 | $8.50 | $9.82 | 16,500 | — | — |
| 1992-04-06 | $8.58 | $9.91 | 24,000 | — | — |
| 1992-04-03 | $8.58 | $9.91 | 35,400 | — | — |
| 1992-04-02 | $8.63 | $9.96 | 23,100 | — | — |
| 1992-04-01 | $8.67 | $10.01 | 556,200 | — | — |
| 1992-03-31 | $8.67 | $10.01 | 14,400 | — | — |
| 1992-03-30 | $8.71 | $10.06 | 9,900 | — | — |
| 1992-03-27 | $8.75 | $10.11 | 18,900 | — | — |
| 1992-03-26 | $8.75 | $10.11 | 9,600 | — | — |
| 1992-03-25 | $8.75 | $10.11 | 47,100 | — | — |
| 1992-03-24 | $8.75 | $10.11 | 26,700 | — | — |
| 1992-03-23 | $8.79 | $10.16 | 14,100 | — | — |
| 1992-03-20 | $8.83 | $10.20 | 38,400 | — | — |
| 1992-03-19 | $8.79 | $10.16 | 24,600 | — | — |
| 1992-03-18 | $8.79 | $10.16 | 121,800 | — | — |
| 1992-03-17 | $8.75 | $10.11 | 22,200 | — | — |
| 1992-03-16 | $8.75 | $10.11 | 32,700 | — | — |
| 1992-03-13 | $8.92 | $10.30 | 12,300 | — | — |
| 1992-03-12 | $8.71 | $10.06 | 7,800 | — | — |
| 1992-03-11 | $8.71 | $10.06 | 30,000 | — | — |
| 1992-03-10 | $8.83 | $10.20 | 190,500 | — | — |
| 1992-03-09 | $8.79 | $10.16 | 17,700 | — | — |
| 1992-03-06 | $8.83 | $10.20 | 16,200 | — | — |
| 1992-03-05 | $8.83 | $10.20 | 32,400 | — | — |
| 1992-03-04 | $8.79 | $10.16 | 52,800 | — | — |
| 1992-03-03 | $8.83 | $10.20 | 40,200 | — | — |
| 1992-03-02 | $8.83 | $10.20 | 11,100 | — | — |
| 1992-02-28 | $8.79 | $10.16 | 31,200 | — | — |
| 1992-02-27 | $8.88 | $10.25 | 43,200 | — | — |
| 1992-02-26 | $8.79 | $10.16 | 103,500 | — | — |
| 1992-02-25 | $8.79 | $10.16 | 39,600 | — | — |
| 1992-02-24 | $8.79 | $10.16 | 62,100 | — | — |
| 1992-02-21 | $8.79 | $10.16 | 59,700 | — | — |
| 1992-02-20 | $8.67 | $10.01 | 24,600 | — | — |
| 1992-02-19 | $8.67 | $10.01 | 49,800 | — | — |
| 1992-02-18 | $8.67 | $10.01 | 39,300 | — | — |
| 1992-02-14 | $8.71 | $10.06 | 51,000 | — | — |
| 1992-02-13 | $8.71 | $10.06 | 21,600 | — | — |
| 1992-02-12 | $8.63 | $9.96 | 55,800 | — | — |
| 1992-02-11 | $8.58 | $9.91 | 14,100 | — | — |
| 1992-02-10 | $8.54 | $9.87 | 42,900 | — | — |
| 1992-02-07 | $8.71 | $10.00 | 8,700 | — | — |
| 1992-02-06 | $8.83 | $10.14 | 16,500 | — | — |
| 1992-02-05 | $8.83 | $10.14 | 46,800 | — | — |
| 1992-02-04 | $9.17 | $10.53 | 34,200 | — | — |
| 1992-02-03 | $9.21 | $10.58 | 54,600 | — | — |
| 1992-01-31 | $9.33 | $10.72 | 80,100 | — | — |
| 1992-01-30 | $9.50 | $10.91 | 24,900 | — | — |
| 1992-01-29 | $9.38 | $10.77 | 42,000 | — | — |
| 1992-01-28 | $9.25 | $10.62 | 24,900 | — | — |
| 1992-01-27 | $9.29 | $10.67 | 12,300 | — | — |
| 1992-01-24 | $9.29 | $10.67 | 5,400 | — | — |
| 1992-01-23 | $9.29 | $10.67 | 7,800 | — | — |
| 1992-01-22 | $9.33 | $10.72 | 6,600 | — | — |
| 1992-01-21 | $9.33 | $10.72 | 44,100 | — | — |
| 1992-01-20 | $9.38 | $10.77 | 19,800 | — | — |
| 1992-01-17 | $9.58 | $11.01 | 66,000 | — | — |
| 1992-01-16 | $9.46 | $10.86 | 85,200 | — | — |
| 1992-01-15 | $9.46 | $10.86 | 82,800 | — | — |
| 1992-01-14 | $9.17 | $10.53 | 34,800 | — | — |
| 1992-01-13 | $9.50 | $10.91 | 35,100 | — | — |
| 1992-01-10 | $8.88 | $10.19 | 21,000 | — | — |
| 1992-01-09 | $8.75 | $10.05 | 10,800 | — | — |
| 1992-01-08 | $8.58 | $9.86 | 48,600 | — | — |
| 1992-01-07 | $8.46 | $9.71 | 74,700 | — | — |
| 1992-01-06 | $8.17 | $9.38 | 13,800 | — | — |
| 1992-01-03 | $8.13 | $9.33 | 34,500 | — | — |
| 1992-01-02 | $8.00 | $9.19 | 46,200 | — | — |