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
- 1988-10-21 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 | $11.75 | $12.94 | 21,800 | — | — |
| 1992-12-30 | $11.50 | $12.67 | 12,800 | — | — |
| 1992-12-29 | $11.63 | $12.80 | 20,800 | — | — |
| 1992-12-28 | $11.63 | $12.80 | 0 | — | — |
| 1992-12-24 | $11.63 | $12.80 | 600 | — | — |
| 1992-12-23 | $11.38 | $12.53 | 2,000 | — | — |
| 1992-12-22 | $11.63 | $12.80 | 2,200 | — | — |
| 1992-12-21 | $11.50 | $12.67 | 9,000 | — | — |
| 1992-12-18 | $11.63 | $12.80 | 73,800 | — | — |
| 1992-12-17 | $11.88 | $13.08 | 33,200 | — | — |
| 1992-12-16 | $11.50 | $12.67 | 8,000 | — | — |
| 1992-12-15 | $11.56 | $12.73 | 21,000 | — | — |
| 1992-12-14 | $11.88 | $13.08 | 13,800 | — | — |
| 1992-12-11 | $11.50 | $12.67 | 5,000 | — | — |
| 1992-12-10 | $11.63 | $12.80 | 10,400 | — | — |
| 1992-12-09 | $12.00 | $13.22 | 35,000 | — | — |
| 1992-12-08 | $12.00 | $13.22 | 51,200 | — | — |
| 1992-12-07 | $11.75 | $12.94 | 18,800 | — | — |
| 1992-12-04 | $11.63 | $12.80 | 2,800 | — | — |
| 1992-12-03 | $12.00 | $13.22 | 400 | — | — |
| 1992-12-02 | $11.63 | $12.80 | 63,200 | — | — |
| 1992-12-01 | $11.94 | $13.15 | 9,800 | — | — |
| 1992-11-30 | $11.81 | $13.01 | 11,200 | — | — |
| 1992-11-27 | $11.63 | $12.80 | 800 | — | — |
| 1992-11-25 | $11.63 | $12.80 | 23,600 | — | — |
| 1992-11-24 | $11.69 | $12.87 | 29,200 | — | — |
| 1992-11-23 | $11.50 | $12.67 | 1,400 | — | — |
| 1992-11-20 | $11.88 | $13.08 | 2,400 | — | — |
| 1992-11-19 | $11.88 | $13.08 | 24,800 | — | — |
| 1992-11-18 | $12.13 | $13.35 | 16,600 | — | — |
| 1992-11-17 | $12.00 | $13.22 | 21,400 | — | — |
| 1992-11-16 | $12.00 | $13.22 | 16,400 | — | — |
| 1992-11-13 | $12.00 | $13.22 | 400 | — | — |
| 1992-11-12 | $12.00 | $13.22 | 30,600 | — | — |
| 1992-11-11 | $12.13 | $13.35 | 25,200 | — | — |
| 1992-11-10 | $12.19 | $13.42 | 31,400 | — | — |
| 1992-11-09 | $12.38 | $13.63 | 46,600 | — | — |
| 1992-11-06 | $12.50 | $13.77 | 424,800 | — | — |
| 1992-11-05 | $12.00 | $13.22 | 24,400 | — | — |
| 1992-11-04 | $11.50 | $12.67 | 11,000 | — | — |
| 1992-11-03 | $11.50 | $12.67 | 30,400 | — | — |
| 1992-11-02 | $11.63 | $12.80 | 36,400 | — | — |
| 1992-10-30 | $11.31 | $12.46 | 24,200 | — | — |
| 1992-10-29 | $11.38 | $12.53 | 19,000 | — | — |
| 1992-10-28 | $11.00 | $12.11 | 8,400 | — | — |
| 1992-10-27 | $11.00 | $12.11 | 27,000 | — | — |
| 1992-10-26 | $10.94 | $12.05 | 7,600 | — | — |
| 1992-10-23 | $11.00 | $12.11 | 5,800 | — | — |
| 1992-10-22 | $10.88 | $11.91 | 90,600 | — | — |
| 1992-10-21 | $10.88 | $11.91 | 29,000 | — | — |
| 1992-10-20 | $11.25 | $12.32 | 20,000 | — | — |
| 1992-10-19 | $11.25 | $12.32 | 6,600 | — | — |
| 1992-10-16 | $11.25 | $12.32 | 3,800 | — | — |
| 1992-10-15 | $11.50 | $12.59 | 10,400 | — | — |
| 1992-10-14 | $11.50 | $12.59 | 3,000 | — | — |
| 1992-10-13 | $11.25 | $12.32 | 23,800 | — | — |
| 1992-10-12 | $11.25 | $12.32 | 2,200 | — | — |
| 1992-10-09 | $11.25 | $12.32 | 2,600 | — | — |
| 1992-10-08 | $11.25 | $12.32 | 153,400 | — | — |
| 1992-10-07 | $11.25 | $12.32 | 3,800 | — | — |
| 1992-10-06 | $11.25 | $12.32 | 22,200 | — | — |
| 1992-10-05 | $11.00 | $12.05 | 28,000 | — | — |
| 1992-10-02 | $11.13 | $12.18 | 10,000 | — | — |
| 1992-10-01 | $10.75 | $11.77 | 5,600 | — | — |
| 1992-09-30 | $10.94 | $11.98 | 24,800 | — | — |
| 1992-09-29 | $10.75 | $11.77 | 5,000 | — | — |
| 1992-09-28 | $11.13 | $12.18 | 0 | — | — |
| 1992-09-25 | $11.13 | $12.18 | 400 | — | — |
| 1992-09-24 | $11.00 | $12.05 | 800 | — | — |
| 1992-09-23 | $11.13 | $12.18 | 9,000 | — | — |
| 1992-09-22 | $10.75 | $11.77 | 11,000 | — | — |
| 1992-09-21 | $10.75 | $11.77 | 1,200 | — | — |
| 1992-09-18 | $10.75 | $11.77 | 26,600 | — | — |
| 1992-09-17 | $10.88 | $11.91 | 200 | — | — |
| 1992-09-16 | $10.88 | $11.91 | 5,800 | — | — |
| 1992-09-15 | $10.94 | $11.98 | 8,200 | — | — |
| 1992-09-14 | $11.63 | $12.73 | 2,400 | — | — |
| 1992-09-11 | $11.63 | $12.73 | 800 | — | — |
| 1992-09-10 | $11.25 | $12.32 | 15,000 | — | — |
| 1992-09-09 | $11.63 | $12.73 | 12,600 | — | — |
| 1992-09-08 | $11.25 | $12.32 | 800 | — | — |
| 1992-09-04 | $11.38 | $12.46 | 1,400 | — | — |
| 1992-09-03 | $11.38 | $12.46 | 19,000 | — | — |
| 1992-09-02 | $11.13 | $12.18 | 14,200 | — | — |
| 1992-09-01 | $11.13 | $12.18 | 1,000 | — | — |
| 1992-08-31 | $11.13 | $12.18 | 7,400 | — | — |
| 1992-08-28 | $11.13 | $12.18 | 2,800 | — | — |
| 1992-08-27 | $11.13 | $12.18 | 38,800 | — | — |
| 1992-08-26 | $11.63 | $12.73 | 2,200 | — | — |
| 1992-08-25 | $11.63 | $12.73 | 800 | — | — |
| 1992-08-24 | $11.38 | $12.46 | 8,200 | — | — |
| 1992-08-21 | $11.38 | $12.46 | 2,000 | — | — |
| 1992-08-20 | $11.50 | $12.59 | 8,000 | — | — |
| 1992-08-19 | $12.00 | $13.14 | 1,200 | — | — |
| 1992-08-18 | $11.75 | $12.87 | 14,200 | — | — |
| 1992-08-17 | $11.88 | $13.00 | 18,000 | — | — |
| 1992-08-14 | $12.31 | $13.48 | 8,600 | — | — |
| 1992-08-13 | $12.13 | $13.28 | 3,800 | — | — |
| 1992-08-12 | $12.13 | $13.28 | 13,000 | — | — |
| 1992-08-11 | $12.50 | $13.69 | 5,800 | — | — |
| 1992-08-10 | $12.50 | $13.69 | 6,600 | — | — |
| 1992-08-07 | $12.63 | $13.82 | 55,200 | — | — |
| 1992-08-06 | $12.00 | $13.14 | 15,200 | — | — |
| 1992-08-05 | $12.13 | $13.28 | 33,000 | — | — |
| 1992-08-04 | $12.00 | $13.14 | 800 | — | — |
| 1992-08-03 | $12.00 | $13.14 | 24,600 | — | — |
| 1992-07-31 | $11.88 | $13.00 | 7,800 | — | — |
| 1992-07-30 | $12.00 | $13.14 | 1,800 | — | — |
| 1992-07-29 | $12.00 | $13.14 | 28,200 | — | — |
| 1992-07-28 | $11.75 | $12.87 | 1,200 | — | — |
| 1992-07-27 | $11.50 | $12.59 | 400 | — | — |
| 1992-07-24 | $11.50 | $12.59 | 4,200 | — | — |
| 1992-07-23 | $11.75 | $12.87 | 332,800 | — | — |
| 1992-07-22 | $11.50 | $12.59 | 112,000 | — | — |
| 1992-07-21 | $11.75 | $12.87 | 22,800 | — | — |
| 1992-07-20 | $12.00 | $13.14 | 1,600 | — | — |
| 1992-07-17 | $12.00 | $13.14 | 3,200 | — | — |
| 1992-07-16 | $12.00 | $13.07 | 87,400 | — | — |
| 1992-07-15 | $12.00 | $13.07 | 12,000 | — | — |
| 1992-07-14 | $11.75 | $12.80 | 5,100 | — | — |
| 1992-07-13 | $11.92 | $12.98 | 19,500 | — | — |
| 1992-07-10 | $11.75 | $12.80 | 30,900 | — | — |
| 1992-07-09 | $12.08 | $13.16 | 45,600 | — | — |
| 1992-07-08 | $11.83 | $12.89 | 193,200 | — | — |
| 1992-07-07 | $11.67 | $12.71 | 196,800 | — | — |
| 1992-07-06 | $11.50 | $12.53 | 157,500 | — | — |
| 1992-07-02 | $11.67 | $12.71 | 5,400 | — | — |
| 1992-07-01 | $11.67 | $12.71 | 34,500 | — | — |
| 1992-06-30 | $11.75 | $12.80 | 15,300 | — | — |
| 1992-06-29 | $11.67 | $12.71 | 16,800 | — | — |
| 1992-06-26 | $11.75 | $12.80 | 334,200 | — | — |
| 1992-06-25 | $11.67 | $12.71 | 138,000 | — | — |
| 1992-06-24 | $11.33 | $12.35 | 52,200 | — | — |
| 1992-06-23 | $11.25 | $12.25 | 37,200 | — | — |
| 1992-06-22 | $11.33 | $12.35 | 7,500 | — | — |
| 1992-06-19 | $11.00 | $11.98 | 25,500 | — | — |
| 1992-06-18 | $11.08 | $12.07 | 12,600 | — | — |
| 1992-06-17 | $11.33 | $12.35 | 30,300 | — | — |
| 1992-06-16 | $11.33 | $12.35 | 13,200 | — | — |
| 1992-06-15 | $11.00 | $11.98 | 6,900 | — | — |
| 1992-06-12 | $11.33 | $12.35 | 12,000 | — | — |
| 1992-06-11 | $11.33 | $12.35 | 15,900 | — | — |
| 1992-06-10 | $11.25 | $12.25 | 57,900 | — | — |
| 1992-06-09 | $11.33 | $12.35 | 1,200 | — | — |
| 1992-06-08 | $11.33 | $12.35 | 4,500 | — | — |
| 1992-06-05 | $11.25 | $12.25 | 11,100 | — | — |
| 1992-06-04 | $10.92 | $11.89 | 36,300 | — | — |
| 1992-06-03 | $11.17 | $12.16 | 1,800 | — | — |
| 1992-06-02 | $11.08 | $12.07 | 12,900 | — | — |
| 1992-06-01 | $11.08 | $12.07 | 6,900 | — | — |
| 1992-05-29 | $10.83 | $11.80 | 10,500 | — | — |
| 1992-05-28 | $10.83 | $11.80 | 107,400 | — | — |
| 1992-05-27 | $10.67 | $11.62 | 115,500 | — | — |
| 1992-05-26 | $10.67 | $11.62 | 189,900 | — | — |
| 1992-05-22 | $10.58 | $11.53 | 227,400 | — | — |
| 1992-05-21 | $10.58 | $11.53 | 122,100 | — | — |
| 1992-05-20 | $10.42 | $11.35 | 2,700 | — | — |
| 1992-05-19 | $10.50 | $11.44 | 4,500 | — | — |
| 1992-05-18 | $10.42 | $11.35 | 17,700 | — | — |
| 1992-05-15 | $10.29 | $11.21 | 68,700 | — | — |
| 1992-05-14 | $10.63 | $11.57 | 7,800 | — | — |
| 1992-05-13 | $10.58 | $11.53 | 18,300 | — | — |
| 1992-05-12 | $10.71 | $11.66 | 126,600 | — | — |
| 1992-05-11 | $10.58 | $11.53 | 0 | — | — |
| 1992-05-08 | $10.58 | $11.53 | 11,400 | — | — |
| 1992-05-07 | $10.58 | $11.53 | 0 | — | — |
| 1992-05-06 | $10.58 | $11.53 | 36,600 | — | — |
| 1992-05-05 | $10.25 | $11.17 | 6,000 | — | — |
| 1992-05-04 | $10.33 | $11.26 | 16,200 | — | — |
| 1992-05-01 | $10.67 | $11.62 | 300 | — | — |
| 1992-04-30 | $10.25 | $11.17 | 53,400 | — | — |
| 1992-04-29 | $10.17 | $11.07 | 4,200 | — | — |
| 1992-04-28 | $10.33 | $11.26 | 0 | — | — |
| 1992-04-27 | $10.33 | $11.26 | 14,100 | — | — |
| 1992-04-24 | $10.67 | $11.62 | 3,000 | — | — |
| 1992-04-23 | $10.33 | $11.26 | 4,500 | — | — |
| 1992-04-22 | $10.33 | $11.26 | 23,400 | — | — |
| 1992-04-21 | $10.25 | $11.17 | 24,300 | — | — |
| 1992-04-20 | $10.25 | $11.17 | 16,200 | — | — |
| 1992-04-16 | $10.67 | $11.62 | 21,300 | — | — |
| 1992-04-15 | $10.67 | $11.62 | 11,700 | — | — |
| 1992-04-14 | $10.83 | $11.80 | 10,800 | — | — |
| 1992-04-13 | $10.33 | $11.26 | 4,800 | — | — |
| 1992-04-10 | $10.42 | $11.35 | 18,000 | — | — |
| 1992-04-09 | $10.83 | $11.80 | 3,000 | — | — |
| 1992-04-08 | $10.67 | $11.62 | 25,500 | — | — |
| 1992-04-07 | $10.67 | $11.62 | 30,300 | — | — |
| 1992-04-06 | $10.83 | $11.80 | 4,500 | — | — |
| 1992-04-03 | $10.83 | $11.74 | 203,400 | — | — |
| 1992-04-02 | $10.83 | $11.74 | 69,000 | — | — |
| 1992-04-01 | $10.50 | $11.38 | 80,400 | — | — |
| 1992-03-31 | $10.75 | $11.65 | 72,900 | — | — |
| 1992-03-30 | $10.92 | $11.83 | 30,600 | — | — |
| 1992-03-27 | $11.00 | $11.92 | 36,000 | — | — |
| 1992-03-26 | $10.83 | $11.74 | 23,400 | — | — |
| 1992-03-25 | $11.25 | $12.19 | 65,100 | — | — |
| 1992-03-24 | $11.58 | $12.55 | 14,400 | — | — |
| 1992-03-23 | $11.58 | $12.55 | 14,700 | — | — |
| 1992-03-20 | $12.00 | $13.00 | 15,600 | — | — |
| 1992-03-19 | $11.75 | $12.73 | 34,500 | — | — |
| 1992-03-18 | $11.75 | $12.73 | 41,400 | — | — |
| 1992-03-17 | $11.58 | $12.55 | 77,100 | — | — |
| 1992-03-16 | $11.25 | $12.19 | 0 | — | — |
| 1992-03-13 | $11.25 | $12.19 | 65,700 | — | — |
| 1992-03-12 | $11.00 | $11.92 | 7,500 | — | — |
| 1992-03-11 | $11.00 | $11.92 | 20,100 | — | — |
| 1992-03-10 | $11.00 | $11.92 | 34,200 | — | — |
| 1992-03-09 | $11.04 | $11.96 | 0 | — | — |
| 1992-03-06 | $11.04 | $11.96 | 89,400 | — | — |
| 1992-03-05 | $11.33 | $12.28 | 15,900 | — | — |
| 1992-03-04 | $11.50 | $12.46 | 7,800 | — | — |
| 1992-03-03 | $11.25 | $12.19 | 34,500 | — | — |
| 1992-03-02 | $11.25 | $12.19 | 18,300 | — | — |
| 1992-02-28 | $11.17 | $12.10 | 2,100 | — | — |
| 1992-02-27 | $11.50 | $12.46 | 600 | — | — |
| 1992-02-26 | $11.50 | $12.46 | 24,900 | — | — |
| 1992-02-25 | $11.17 | $12.10 | 22,800 | — | — |
| 1992-02-24 | $11.50 | $12.46 | 9,300 | — | — |
| 1992-02-21 | $11.33 | $12.28 | 15,600 | — | — |
| 1992-02-20 | $11.25 | $12.19 | 36,000 | — | — |
| 1992-02-19 | $11.33 | $12.28 | 45,000 | — | — |
| 1992-02-18 | $11.75 | $12.73 | 47,700 | — | — |
| 1992-02-14 | $11.83 | $12.82 | 58,800 | — | — |
| 1992-02-13 | $11.54 | $12.50 | 18,300 | — | — |
| 1992-02-12 | $11.75 | $12.73 | 23,100 | — | — |
| 1992-02-11 | $11.58 | $12.55 | 126,900 | — | — |
| 1992-02-10 | $11.58 | $12.55 | 29,400 | — | — |
| 1992-02-07 | $11.92 | $12.91 | 43,800 | — | — |
| 1992-02-06 | $11.50 | $12.46 | 34,500 | — | — |
| 1992-02-05 | $11.83 | $12.82 | 380,100 | — | — |
| 1992-02-04 | $11.33 | $12.28 | 456,000 | — | — |
| 1992-02-03 | $10.83 | $11.74 | 5,400 | — | — |
| 1992-01-31 | $10.92 | $11.83 | 21,900 | — | — |
| 1992-01-30 | $10.83 | $11.74 | 21,600 | — | — |
| 1992-01-29 | $10.75 | $11.65 | 6,900 | — | — |
| 1992-01-28 | $10.75 | $11.65 | 900 | — | — |
| 1992-01-27 | $10.75 | $11.65 | 600 | — | — |
| 1992-01-24 | $10.75 | $11.65 | 10,800 | — | — |
| 1992-01-23 | $10.92 | $11.83 | 4,800 | — | — |
| 1992-01-22 | $10.92 | $11.83 | 26,400 | — | — |
| 1992-01-21 | $10.88 | $11.78 | 244,500 | — | — |
| 1992-01-20 | $10.96 | $11.87 | 24,900 | — | — |
| 1992-01-17 | $10.83 | $11.74 | 6,900 | — | — |
| 1992-01-16 | $10.96 | $11.87 | 147,600 | — | — |
| 1992-01-15 | $10.83 | $11.74 | 49,200 | — | — |
| 1992-01-14 | $11.08 | $12.01 | 145,500 | — | — |
| 1992-01-13 | $11.08 | $12.01 | 3,300 | — | — |
| 1992-01-10 | $11.21 | $12.14 | 53,100 | — | — |
| 1992-01-09 | $11.42 | $12.37 | 117,000 | — | — |
| 1992-01-08 | $11.42 | $12.37 | 73,200 | — | — |
| 1992-01-07 | $11.33 | $12.28 | 52,200 | — | — |
| 1992-01-06 | $10.83 | $11.67 | 343,800 | — | — |
| 1992-01-03 | $10.92 | $11.76 | 67,500 | — | — |
| 1992-01-02 | $10.75 | $11.58 | 85,800 | — | — |