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
- 1992-02-05 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 | $9.88 | $9.88 | 386,200 | — | — |
| 1992-12-30 | $9.81 | $9.81 | 336,400 | — | — |
| 1992-12-29 | $9.94 | $9.94 | 3,151,000 | — | — |
| 1992-12-28 | $9.50 | $9.50 | 1,232,800 | — | — |
| 1992-12-24 | $9.75 | $9.75 | 385,600 | — | — |
| 1992-12-23 | $9.56 | $9.56 | 948,800 | — | — |
| 1992-12-22 | $9.69 | $9.69 | 967,600 | — | — |
| 1992-12-21 | $9.56 | $9.56 | 1,280,600 | — | — |
| 1992-12-18 | $9.25 | $9.25 | 810,200 | — | — |
| 1992-12-17 | $9.06 | $9.06 | 2,858,600 | — | — |
| 1992-12-16 | $9.00 | $9.00 | 640,400 | — | — |
| 1992-12-15 | $9.00 | $9.00 | 827,200 | — | — |
| 1992-12-14 | $9.06 | $9.06 | 772,800 | — | — |
| 1992-12-11 | $9.06 | $9.06 | 1,440,000 | — | — |
| 1992-12-10 | $9.19 | $9.19 | 410,200 | — | — |
| 1992-12-09 | $9.25 | $9.25 | 1,177,600 | — | — |
| 1992-12-08 | $9.50 | $9.50 | 660,800 | — | — |
| 1992-12-07 | $9.50 | $9.50 | 722,000 | — | — |
| 1992-12-04 | $9.56 | $9.56 | 2,079,600 | — | — |
| 1992-12-03 | $9.56 | $9.56 | 2,366,200 | — | — |
| 1992-12-02 | $9.31 | $9.31 | 945,800 | — | — |
| 1992-12-01 | $9.19 | $9.19 | 968,000 | — | — |
| 1992-11-30 | $9.44 | $9.44 | 1,821,400 | — | — |
| 1992-11-27 | $9.44 | $9.44 | 627,400 | — | — |
| 1992-11-25 | $9.25 | $9.25 | 896,200 | — | — |
| 1992-11-24 | $9.38 | $9.38 | 3,519,200 | — | — |
| 1992-11-23 | $9.06 | $9.06 | 2,944,000 | — | — |
| 1992-11-20 | $8.69 | $8.69 | 3,538,200 | — | — |
| 1992-11-19 | $8.50 | $8.50 | 3,961,000 | — | — |
| 1992-11-18 | $8.44 | $8.44 | 1,258,000 | — | — |
| 1992-11-17 | $8.50 | $8.50 | 1,227,600 | — | — |
| 1992-11-16 | $8.56 | $8.56 | 1,118,600 | — | — |
| 1992-11-13 | $8.56 | $8.56 | 2,054,200 | — | — |
| 1992-11-12 | $8.69 | $8.69 | 4,179,000 | — | — |
| 1992-11-11 | $8.50 | $8.50 | 3,970,400 | — | — |
| 1992-11-10 | $8.44 | $8.44 | 2,799,200 | — | — |
| 1992-11-09 | $8.25 | $8.25 | 1,255,600 | — | — |
| 1992-11-06 | $8.56 | $8.56 | 2,600,600 | — | — |
| 1992-11-05 | $8.75 | $8.75 | 1,917,200 | — | — |
| 1992-11-04 | $8.50 | $8.50 | 1,088,400 | — | — |
| 1992-11-03 | $8.44 | $8.44 | 1,249,600 | — | — |
| 1992-11-02 | $8.44 | $8.44 | 1,607,600 | — | — |
| 1992-10-30 | $8.44 | $8.44 | 1,188,400 | — | — |
| 1992-10-29 | $8.31 | $8.31 | 1,510,200 | — | — |
| 1992-10-28 | $8.50 | $8.50 | 2,360,200 | — | — |
| 1992-10-27 | $8.13 | $8.12 | 1,828,200 | — | — |
| 1992-10-26 | $7.88 | $7.87 | 232,600 | — | — |
| 1992-10-23 | $7.88 | $7.87 | 839,600 | — | — |
| 1992-10-22 | $7.81 | $7.81 | 1,543,200 | — | — |
| 1992-10-21 | $7.75 | $7.75 | 757,400 | — | — |
| 1992-10-20 | $7.56 | $7.56 | 1,864,600 | — | — |
| 1992-10-19 | $7.75 | $7.75 | 941,200 | — | — |
| 1992-10-16 | $8.00 | $8.00 | 1,116,000 | — | — |
| 1992-10-15 | $8.13 | $8.12 | 2,952,400 | — | — |
| 1992-10-14 | $7.94 | $7.94 | 2,687,200 | — | — |
| 1992-10-13 | $7.69 | $7.69 | 2,047,800 | — | — |
| 1992-10-12 | $7.44 | $7.44 | 502,600 | — | — |
| 1992-10-09 | $7.50 | $7.50 | 1,118,600 | — | — |
| 1992-10-08 | $7.56 | $7.56 | 1,804,000 | — | — |
| 1992-10-07 | $7.50 | $7.50 | 1,839,800 | — | — |
| 1992-10-06 | $7.06 | $7.06 | 1,866,400 | — | — |
| 1992-10-05 | $6.75 | $6.75 | 849,400 | — | — |
| 1992-10-02 | $6.81 | $6.81 | 497,800 | — | — |
| 1992-10-01 | $7.00 | $7.00 | 731,600 | — | — |
| 1992-09-30 | $7.00 | $7.00 | 177,000 | — | — |
| 1992-09-29 | $6.94 | $6.94 | 141,200 | — | — |
| 1992-09-28 | $6.81 | $6.81 | 164,400 | — | — |
| 1992-09-25 | $6.81 | $6.81 | 397,000 | — | — |
| 1992-09-24 | $7.00 | $7.00 | 425,400 | — | — |
| 1992-09-23 | $7.06 | $7.06 | 701,000 | — | — |
| 1992-09-22 | $7.19 | $7.19 | 249,200 | — | — |
| 1992-09-21 | $7.19 | $7.19 | 328,800 | — | — |
| 1992-09-18 | $7.13 | $7.13 | 539,200 | — | — |
| 1992-09-17 | $7.19 | $7.19 | 431,400 | — | — |
| 1992-09-16 | $7.13 | $7.13 | 885,400 | — | — |
| 1992-09-15 | $7.13 | $7.13 | 636,200 | — | — |
| 1992-09-14 | $7.13 | $7.13 | 1,116,800 | — | — |
| 1992-09-11 | $7.00 | $7.00 | 260,800 | — | — |
| 1992-09-10 | $7.06 | $7.06 | 1,090,400 | — | — |
| 1992-09-09 | $7.06 | $7.06 | 631,000 | — | — |
| 1992-09-08 | $6.94 | $6.94 | 265,000 | — | — |
| 1992-09-04 | $7.00 | $7.00 | 519,800 | — | — |
| 1992-09-03 | $7.00 | $7.00 | 1,398,400 | — | — |
| 1992-09-02 | $7.19 | $7.19 | 930,200 | — | — |
| 1992-09-01 | $6.94 | $6.94 | 643,800 | — | — |
| 1992-08-31 | $6.75 | $6.75 | 617,200 | — | — |
| 1992-08-28 | $6.88 | $6.87 | 200,400 | — | — |
| 1992-08-27 | $6.88 | $6.87 | 591,000 | — | — |
| 1992-08-26 | $6.75 | $6.75 | 503,800 | — | — |
| 1992-08-25 | $6.75 | $6.75 | 681,800 | — | — |
| 1992-08-24 | $6.69 | $6.69 | 327,800 | — | — |
| 1992-08-21 | $6.88 | $6.87 | 403,000 | — | — |
| 1992-08-20 | $7.00 | $7.00 | 873,200 | — | — |
| 1992-08-19 | $7.13 | $7.13 | 844,400 | — | — |
| 1992-08-18 | $7.00 | $7.00 | 1,269,200 | — | — |
| 1992-08-17 | $7.00 | $7.00 | 1,628,400 | — | — |
| 1992-08-14 | $7.25 | $7.25 | 1,303,400 | — | — |
| 1992-08-13 | $7.25 | $7.25 | 3,996,400 | — | — |
| 1992-08-12 | $7.06 | $7.06 | 3,113,400 | — | — |
| 1992-08-11 | $6.94 | $6.94 | 645,600 | — | — |
| 1992-08-10 | $6.94 | $6.94 | 459,400 | — | — |
| 1992-08-07 | $7.00 | $7.00 | 507,400 | — | — |
| 1992-08-06 | $6.88 | $6.87 | 748,600 | — | — |
| 1992-08-05 | $7.19 | $7.19 | 859,400 | — | — |
| 1992-08-04 | $7.06 | $7.06 | 701,400 | — | — |
| 1992-08-03 | $7.06 | $7.06 | 650,200 | — | — |
| 1992-07-31 | $6.94 | $6.94 | 1,164,400 | — | — |
| 1992-07-30 | $6.88 | $6.87 | 927,800 | — | — |
| 1992-07-29 | $6.75 | $6.75 | 606,000 | — | — |
| 1992-07-28 | $6.69 | $6.69 | 510,800 | — | — |
| 1992-07-27 | $6.69 | $6.69 | 125,000 | — | — |
| 1992-07-24 | $6.75 | $6.75 | 403,600 | — | — |
| 1992-07-23 | $6.81 | $6.81 | 729,400 | — | — |
| 1992-07-22 | $6.81 | $6.81 | 886,800 | — | — |
| 1992-07-21 | $6.63 | $6.63 | 805,600 | — | — |
| 1992-07-20 | $6.63 | $6.63 | 432,200 | — | — |
| 1992-07-17 | $6.63 | $6.63 | 327,000 | — | — |
| 1992-07-16 | $6.69 | $6.69 | 379,000 | — | — |
| 1992-07-15 | $6.69 | $6.69 | 476,800 | — | — |
| 1992-07-14 | $6.69 | $6.69 | 1,119,000 | — | — |
| 1992-07-13 | $6.44 | $6.44 | 3,016,000 | — | — |
| 1992-07-10 | $6.31 | $6.31 | 1,478,400 | — | — |
| 1992-07-09 | $6.25 | $6.25 | 2,314,400 | — | — |
| 1992-07-08 | $6.19 | $6.19 | 864,400 | — | — |
| 1992-07-07 | $6.38 | $6.37 | 1,479,600 | — | — |
| 1992-07-06 | $6.31 | $6.31 | 1,312,000 | — | — |
| 1992-07-02 | $6.44 | $6.44 | 1,280,800 | — | — |
| 1992-07-01 | $6.56 | $6.56 | 2,344,600 | — | — |
| 1992-06-30 | $6.38 | $6.37 | 473,600 | — | — |
| 1992-06-29 | $6.44 | $6.44 | 544,600 | — | — |
| 1992-06-26 | $6.31 | $6.31 | 1,474,800 | — | — |
| 1992-06-25 | $6.25 | $6.25 | 1,035,000 | — | — |
| 1992-06-24 | $6.25 | $6.25 | 1,748,200 | — | — |
| 1992-06-23 | $6.19 | $6.19 | 820,000 | — | — |
| 1992-06-22 | $6.13 | $6.13 | 1,960,200 | — | — |
| 1992-06-19 | $6.13 | $6.13 | 4,241,600 | — | — |
| 1992-06-18 | $5.81 | $5.81 | 1,138,000 | — | — |
| 1992-06-17 | $5.81 | $5.81 | 1,421,000 | — | — |
| 1992-06-16 | $6.13 | $6.13 | 590,800 | — | — |
| 1992-06-15 | $6.06 | $6.06 | 1,356,200 | — | — |
| 1992-06-12 | $6.13 | $6.13 | 694,000 | — | — |
| 1992-06-11 | $6.00 | $6.00 | 912,600 | — | — |
| 1992-06-10 | $6.13 | $6.13 | 1,095,200 | — | — |
| 1992-06-09 | $6.25 | $6.25 | 3,744,800 | — | — |
| 1992-06-08 | $6.31 | $6.31 | 973,600 | — | — |
| 1992-06-05 | $6.25 | $6.25 | 1,634,400 | — | — |
| 1992-06-04 | $6.25 | $6.25 | 1,942,800 | — | — |
| 1992-06-03 | $6.31 | $6.31 | 1,503,000 | — | — |
| 1992-06-02 | $6.38 | $6.37 | 2,747,600 | — | — |
| 1992-06-01 | $6.38 | $6.37 | 3,283,200 | — | — |
| 1992-05-29 | $6.44 | $6.44 | 2,424,200 | — | — |
| 1992-05-28 | $6.25 | $6.25 | 2,718,400 | — | — |
| 1992-05-27 | $6.25 | $6.25 | 3,022,800 | — | — |
| 1992-05-26 | $6.13 | $6.13 | 3,493,000 | — | — |
| 1992-05-22 | $6.31 | $6.31 | 8,355,600 | — | — |
| 1992-05-21 | $5.94 | $5.94 | 17,965,200 | — | — |
| 1992-05-20 | $6.00 | $6.00 | 2,278,800 | — | — |
| 1992-05-19 | $6.19 | $6.19 | 576,000 | — | — |
| 1992-05-18 | $6.19 | $6.19 | 320,000 | — | — |
| 1992-05-15 | $6.19 | $6.19 | 643,000 | — | — |
| 1992-05-14 | $6.38 | $6.37 | 223,000 | — | — |
| 1992-05-13 | $6.44 | $6.44 | 646,200 | — | — |
| 1992-05-12 | $6.63 | $6.63 | 500,200 | — | — |
| 1992-05-11 | $6.88 | $6.87 | 251,800 | — | — |
| 1992-05-08 | $6.50 | $6.50 | 66,000 | — | — |
| 1992-05-07 | $6.81 | $6.81 | 125,000 | — | — |
| 1992-05-06 | $6.81 | $6.81 | 285,400 | — | — |
| 1992-05-05 | $6.69 | $6.69 | 70,000 | — | — |
| 1992-05-04 | $6.81 | $6.81 | 170,400 | — | — |
| 1992-05-01 | $6.69 | $6.69 | 199,200 | — | — |
| 1992-04-30 | $6.69 | $6.69 | 710,800 | — | — |
| 1992-04-29 | $6.25 | $6.25 | 517,600 | — | — |
| 1992-04-28 | $5.81 | $5.81 | 581,600 | — | — |
| 1992-04-27 | $5.88 | $5.87 | 247,200 | — | — |
| 1992-04-24 | $5.81 | $5.81 | 321,000 | — | — |
| 1992-04-23 | $6.00 | $6.00 | 322,800 | — | — |
| 1992-04-22 | $6.50 | $6.50 | 142,600 | — | — |
| 1992-04-21 | $6.50 | $6.50 | 123,400 | — | — |
| 1992-04-20 | $6.69 | $6.69 | 79,200 | — | — |
| 1992-04-16 | $6.94 | $6.94 | 113,200 | — | — |
| 1992-04-15 | $7.13 | $7.13 | 160,600 | — | — |
| 1992-04-14 | $7.00 | $7.00 | 161,400 | — | — |
| 1992-04-13 | $6.94 | $6.94 | 146,800 | — | — |
| 1992-04-10 | $6.75 | $6.75 | 166,600 | — | — |
| 1992-04-09 | $6.50 | $6.50 | 181,200 | — | — |
| 1992-04-08 | $6.75 | $6.75 | 136,600 | — | — |
| 1992-04-07 | $6.94 | $6.94 | 134,200 | — | — |
| 1992-04-06 | $7.13 | $7.13 | 440,600 | — | — |
| 1992-04-03 | $7.31 | $7.31 | 308,600 | — | — |
| 1992-04-02 | $7.50 | $7.50 | 1,363,800 | — | — |
| 1992-04-01 | $7.06 | $7.06 | 503,600 | — | — |
| 1992-03-31 | $7.13 | $7.13 | 96,400 | — | — |
| 1992-03-30 | $7.19 | $7.19 | 96,200 | — | — |
| 1992-03-27 | $7.31 | $7.31 | 120,600 | — | — |
| 1992-03-26 | $7.63 | $7.63 | 162,600 | — | — |
| 1992-03-25 | $7.88 | $7.87 | 662,000 | — | — |
| 1992-03-24 | $7.00 | $7.00 | 231,200 | — | — |
| 1992-03-23 | $7.00 | $7.00 | 131,600 | — | — |
| 1992-03-20 | $7.25 | $7.25 | 218,800 | — | — |
| 1992-03-19 | $7.56 | $7.56 | 155,600 | — | — |
| 1992-03-18 | $7.69 | $7.69 | 53,000 | — | — |
| 1992-03-17 | $7.69 | $7.69 | 206,200 | — | — |
| 1992-03-16 | $7.75 | $7.75 | 34,600 | — | — |
| 1992-03-13 | $7.69 | $7.69 | 124,800 | — | — |
| 1992-03-12 | $7.69 | $7.69 | 70,800 | — | — |
| 1992-03-11 | $7.69 | $7.69 | 104,200 | — | — |
| 1992-03-10 | $7.75 | $7.75 | 57,800 | — | — |
| 1992-03-09 | $7.81 | $7.81 | 114,000 | — | — |
| 1992-03-06 | $7.81 | $7.81 | 453,400 | — | — |
| 1992-03-05 | $7.69 | $7.69 | 131,200 | — | — |
| 1992-03-04 | $7.75 | $7.75 | 247,800 | — | — |
| 1992-03-03 | $7.88 | $7.87 | 177,400 | — | — |
| 1992-03-02 | $7.81 | $7.81 | 83,800 | — | — |
| 1992-02-28 | $7.75 | $7.75 | 266,600 | — | — |
| 1992-02-27 | $7.69 | $7.69 | 438,000 | — | — |
| 1992-02-26 | $7.63 | $7.63 | 155,200 | — | — |
| 1992-02-25 | $7.69 | $7.69 | 590,400 | — | — |
| 1992-02-24 | $7.94 | $7.94 | 353,800 | — | — |
| 1992-02-21 | $7.94 | $7.94 | 410,600 | — | — |
| 1992-02-20 | $7.81 | $7.81 | 139,000 | — | — |
| 1992-02-19 | $8.00 | $8.00 | 638,000 | — | — |
| 1992-02-18 | $7.81 | $7.81 | 687,200 | — | — |
| 1992-02-14 | $7.81 | $7.81 | 418,000 | — | — |
| 1992-02-13 | $8.00 | $8.00 | 808,200 | — | — |
| 1992-02-12 | $7.94 | $7.94 | 629,600 | — | — |
| 1992-02-11 | $7.69 | $7.69 | 656,200 | — | — |
| 1992-02-10 | $7.56 | $7.56 | 1,104,400 | — | — |
| 1992-02-07 | $7.81 | $7.81 | 1,698,000 | — | — |
| 1992-02-06 | $8.44 | $8.44 | 5,696,400 | — | — |
| 1992-02-05 | $8.63 | $8.63 | 11,325,800 | — | — |