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
- 1983-03-16 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 | $13.13 | $13.96 | 23,733 | — | — |
| 1992-12-30 | $13.69 | $14.56 | 48,833 | — | — |
| 1992-12-29 | $13.13 | $13.96 | 77,233 | — | — |
| 1992-12-28 | $11.25 | $11.97 | 8,000 | — | — |
| 1992-12-24 | $11.06 | $11.77 | 8,433 | — | — |
| 1992-12-23 | $11.44 | $12.17 | 53,967 | — | — |
| 1992-12-22 | $9.19 | $9.77 | 7,400 | — | — |
| 1992-12-21 | $9.00 | $9.57 | 5,000 | — | — |
| 1992-12-18 | $9.19 | $9.77 | 18,133 | — | — |
| 1992-12-17 | $9.38 | $9.97 | 4,733 | — | — |
| 1992-12-16 | $9.38 | $9.97 | 38,333 | — | — |
| 1992-12-15 | $8.25 | $8.78 | 2,833 | — | — |
| 1992-12-14 | $8.44 | $8.97 | 13,067 | — | — |
| 1992-12-11 | $7.88 | $8.38 | 3,767 | — | — |
| 1992-12-10 | $7.88 | $8.38 | 3,167 | — | — |
| 1992-12-09 | $7.69 | $8.18 | 9,833 | — | — |
| 1992-12-08 | $7.88 | $8.38 | 4,833 | — | — |
| 1992-12-07 | $7.88 | $8.38 | 9,433 | — | — |
| 1992-12-04 | $8.25 | $8.78 | 1,533 | — | — |
| 1992-12-03 | $8.25 | $8.78 | 16,433 | — | — |
| 1992-12-02 | $7.69 | $8.18 | 8,500 | — | — |
| 1992-12-01 | $7.69 | $8.18 | 13,667 | — | — |
| 1992-11-30 | $7.69 | $8.18 | 4,667 | — | — |
| 1992-11-27 | $7.69 | $8.18 | 333 | — | — |
| 1992-11-25 | $7.88 | $8.38 | 3,567 | — | — |
| 1992-11-24 | $7.69 | $8.18 | 567 | — | — |
| 1992-11-23 | $7.88 | $8.38 | 1,067 | — | — |
| 1992-11-20 | $7.88 | $8.38 | 5,667 | — | — |
| 1992-11-19 | $7.88 | $8.38 | 3,233 | — | — |
| 1992-11-18 | $7.88 | $8.38 | 0 | — | — |
| 1992-11-17 | $7.88 | $8.38 | 8,433 | — | — |
| 1992-11-16 | $7.88 | $8.38 | 2,500 | — | — |
| 1992-11-13 | $8.06 | $8.58 | 2,500 | — | — |
| 1992-11-12 | $8.44 | $8.97 | 1,367 | — | — |
| 1992-11-11 | $8.44 | $8.97 | 9,233 | — | — |
| 1992-11-10 | $8.25 | $8.78 | 2,067 | — | — |
| 1992-11-09 | $8.25 | $8.78 | 2,433 | — | — |
| 1992-11-06 | $8.34 | $8.88 | 1,333 | — | — |
| 1992-11-05 | $8.25 | $8.78 | 667 | — | — |
| 1992-11-04 | $8.06 | $8.58 | 8,267 | — | — |
| 1992-11-03 | $8.25 | $8.78 | 5,167 | — | — |
| 1992-11-02 | $8.44 | $8.97 | 333 | — | — |
| 1992-10-30 | $8.25 | $8.78 | 5,800 | — | — |
| 1992-10-29 | $8.06 | $8.58 | 9,800 | — | — |
| 1992-10-28 | $8.25 | $8.78 | 1,867 | — | — |
| 1992-10-27 | $8.25 | $8.78 | 4,400 | — | — |
| 1992-10-26 | $7.88 | $8.38 | 9,633 | — | — |
| 1992-10-23 | $8.25 | $8.78 | 2,833 | — | — |
| 1992-10-22 | $8.44 | $8.97 | 1,900 | — | — |
| 1992-10-21 | $8.63 | $9.17 | 700 | — | — |
| 1992-10-20 | $8.25 | $8.78 | 1,000 | — | — |
| 1992-10-19 | $8.25 | $8.78 | 1,500 | — | — |
| 1992-10-16 | $8.25 | $8.78 | 267 | — | — |
| 1992-10-15 | $8.63 | $9.17 | 3,600 | — | — |
| 1992-10-14 | $8.63 | $9.17 | 2,233 | — | — |
| 1992-10-13 | $9.00 | $9.57 | 167 | — | — |
| 1992-10-12 | $8.63 | $9.17 | 4,600 | — | — |
| 1992-10-09 | $8.25 | $8.78 | 4,100 | — | — |
| 1992-10-08 | $8.63 | $9.17 | 4,967 | — | — |
| 1992-10-07 | $8.63 | $9.17 | 6,733 | — | — |
| 1992-10-06 | $8.25 | $8.78 | 233 | — | — |
| 1992-10-05 | $8.63 | $9.17 | 8,333 | — | — |
| 1992-10-02 | $8.81 | $9.37 | 5,633 | — | — |
| 1992-10-01 | $8.81 | $9.37 | 5,833 | — | — |
| 1992-09-30 | $8.81 | $9.37 | 4,800 | — | — |
| 1992-09-29 | $8.25 | $8.78 | 500 | — | — |
| 1992-09-28 | $8.63 | $9.17 | 9,500 | — | — |
| 1992-09-25 | $9.00 | $9.57 | 4,833 | — | — |
| 1992-09-24 | $9.00 | $9.57 | 3,367 | — | — |
| 1992-09-23 | $8.91 | $9.47 | 0 | — | — |
| 1992-09-22 | $8.91 | $9.47 | 9,000 | — | — |
| 1992-09-21 | $9.00 | $9.57 | 4,200 | — | — |
| 1992-09-18 | $8.81 | $9.37 | 9,333 | — | — |
| 1992-09-17 | $8.44 | $8.97 | 2,467 | — | — |
| 1992-09-16 | $8.63 | $9.17 | 6,167 | — | — |
| 1992-09-15 | $9.00 | $9.57 | 767 | — | — |
| 1992-09-14 | $9.00 | $9.57 | 2,233 | — | — |
| 1992-09-11 | $9.00 | $9.57 | 400 | — | — |
| 1992-09-10 | $9.00 | $9.57 | 2,067 | — | — |
| 1992-09-09 | $8.44 | $8.97 | 233 | — | — |
| 1992-09-08 | $8.44 | $8.97 | 500 | — | — |
| 1992-09-04 | $8.63 | $9.17 | 3,433 | — | — |
| 1992-09-03 | $9.00 | $9.57 | 1,233 | — | — |
| 1992-09-02 | $8.81 | $9.37 | 3,667 | — | — |
| 1992-09-01 | $8.63 | $9.17 | 567 | — | — |
| 1992-08-31 | $8.81 | $9.37 | 500 | — | — |
| 1992-08-28 | $8.81 | $9.37 | 0 | — | — |
| 1992-08-27 | $8.81 | $9.37 | 6,333 | — | — |
| 1992-08-26 | $8.63 | $9.17 | 3,333 | — | — |
| 1992-08-25 | $9.00 | $9.57 | 1,000 | — | — |
| 1992-08-24 | $8.63 | $9.17 | 5,367 | — | — |
| 1992-08-21 | $9.00 | $9.57 | 2,233 | — | — |
| 1992-08-20 | $8.63 | $9.17 | 4,767 | — | — |
| 1992-08-19 | $9.00 | $9.57 | 267 | — | — |
| 1992-08-18 | $8.25 | $8.78 | 1,133 | — | — |
| 1992-08-17 | $9.00 | $9.57 | 400 | — | — |
| 1992-08-14 | $8.25 | $8.78 | 167 | — | — |
| 1992-08-13 | $9.00 | $9.57 | 1,733 | — | — |
| 1992-08-12 | $8.63 | $9.17 | 11,200 | — | — |
| 1992-08-11 | $8.63 | $9.17 | 733 | — | — |
| 1992-08-10 | $8.63 | $9.17 | 1,500 | — | — |
| 1992-08-07 | $8.63 | $9.17 | 3,333 | — | — |
| 1992-08-06 | $8.63 | $9.17 | 11,833 | — | — |
| 1992-08-05 | $8.63 | $9.17 | 1,933 | — | — |
| 1992-08-04 | $8.25 | $8.78 | 3,000 | — | — |
| 1992-08-03 | $8.63 | $9.17 | 1,133 | — | — |
| 1992-07-31 | $8.63 | $9.17 | 467 | — | — |
| 1992-07-30 | $8.25 | $8.78 | 7,567 | — | — |
| 1992-07-29 | $8.25 | $8.78 | 5,800 | — | — |
| 1992-07-28 | $7.50 | $7.98 | 667 | — | — |
| 1992-07-27 | $7.50 | $7.98 | 3,000 | — | — |
| 1992-07-24 | $7.88 | $8.38 | 3,467 | — | — |
| 1992-07-23 | $7.50 | $7.98 | 1,467 | — | — |
| 1992-07-22 | $8.25 | $8.78 | 67 | — | — |
| 1992-07-21 | $8.25 | $8.78 | 1,067 | — | — |
| 1992-07-20 | $7.50 | $7.98 | 5,000 | — | — |
| 1992-07-17 | $9.00 | $9.57 | 333 | — | — |
| 1992-07-16 | $8.63 | $9.17 | 8,000 | — | — |
| 1992-07-15 | $8.81 | $9.37 | 11,000 | — | — |
| 1992-07-14 | $8.25 | $8.78 | 5,433 | — | — |
| 1992-07-13 | $7.88 | $8.38 | 1,667 | — | — |
| 1992-07-10 | $7.50 | $7.98 | 1,000 | — | — |
| 1992-07-09 | $7.50 | $7.98 | 0 | — | — |
| 1992-07-08 | $7.50 | $7.98 | 700 | — | — |
| 1992-07-07 | $7.50 | $7.98 | 2,833 | — | — |
| 1992-07-06 | $7.88 | $8.38 | 667 | — | — |
| 1992-07-02 | $7.88 | $8.38 | 0 | — | — |
| 1992-07-01 | $7.88 | $8.38 | 4,000 | — | — |
| 1992-06-30 | $8.25 | $8.78 | 2,500 | — | — |
| 1992-06-29 | $9.00 | $9.57 | 3,067 | — | — |
| 1992-06-26 | $8.44 | $8.97 | 333 | — | — |
| 1992-06-25 | $8.63 | $9.17 | 3,067 | — | — |
| 1992-06-24 | $8.44 | $8.97 | 3,000 | — | — |
| 1992-06-23 | $9.00 | $9.57 | 3,133 | — | — |
| 1992-06-22 | $8.63 | $9.17 | 0 | — | — |
| 1992-06-19 | $8.63 | $9.17 | 6,833 | — | — |
| 1992-06-18 | $8.63 | $9.17 | 567 | — | — |
| 1992-06-17 | $8.44 | $8.97 | 833 | — | — |
| 1992-06-16 | $8.44 | $8.97 | 433 | — | — |
| 1992-06-15 | $9.00 | $9.57 | 67 | — | — |
| 1992-06-12 | $9.00 | $9.57 | 333 | — | — |
| 1992-06-11 | $9.00 | $9.57 | 1,333 | — | — |
| 1992-06-10 | $8.44 | $8.97 | 1,000 | — | — |
| 1992-06-09 | $9.00 | $9.57 | 3,000 | — | — |
| 1992-06-08 | $9.00 | $9.57 | 2,333 | — | — |
| 1992-06-05 | $9.00 | $9.57 | 27,067 | — | — |
| 1992-06-04 | $9.00 | $9.57 | 333 | — | — |
| 1992-06-03 | $8.63 | $9.17 | 6,333 | — | — |
| 1992-06-02 | $8.63 | $9.17 | 1,033 | — | — |
| 1992-06-01 | $9.00 | $9.57 | 1,533 | — | — |
| 1992-05-29 | $9.00 | $9.57 | 3,100 | — | — |
| 1992-05-28 | $8.25 | $8.78 | 467 | — | — |
| 1992-05-27 | $8.63 | $9.17 | 2,267 | — | — |
| 1992-05-26 | $9.19 | $9.77 | 0 | — | — |
| 1992-05-22 | $9.19 | $9.77 | 7,967 | — | — |
| 1992-05-21 | $9.00 | $9.57 | 22,300 | — | — |
| 1992-05-20 | $9.00 | $9.57 | 17,200 | — | — |
| 1992-05-19 | $8.63 | $9.17 | 19,600 | — | — |
| 1992-05-18 | $8.81 | $9.37 | 10,400 | — | — |
| 1992-05-15 | $10.13 | $10.77 | 4,333 | — | — |
| 1992-05-14 | $9.75 | $10.37 | 4,367 | — | — |
| 1992-05-13 | $10.13 | $10.77 | 2,267 | — | — |
| 1992-05-12 | $10.13 | $10.77 | 9,400 | — | — |
| 1992-05-11 | $10.13 | $10.77 | 633 | — | — |
| 1992-05-08 | $10.31 | $10.97 | 1,167 | — | — |
| 1992-05-07 | $10.31 | $10.97 | 333 | — | — |
| 1992-05-06 | $10.50 | $11.17 | 3,233 | — | — |
| 1992-05-05 | $10.13 | $10.77 | 2,667 | — | — |
| 1992-05-04 | $10.13 | $10.77 | 567 | — | — |
| 1992-05-01 | $10.31 | $10.97 | 833 | — | — |
| 1992-04-30 | $10.13 | $10.77 | 4,767 | — | — |
| 1992-04-29 | $10.50 | $11.17 | 3,667 | — | — |
| 1992-04-28 | $11.25 | $11.97 | 4,433 | — | — |
| 1992-04-27 | $10.88 | $11.57 | 1,733 | — | — |
| 1992-04-24 | $11.63 | $12.37 | 1,100 | — | — |
| 1992-04-23 | $10.88 | $11.57 | 2,667 | — | — |
| 1992-04-22 | $11.63 | $12.37 | 1,067 | — | — |
| 1992-04-21 | $11.25 | $11.97 | 5,533 | — | — |
| 1992-04-20 | $11.44 | $12.17 | 3,467 | — | — |
| 1992-04-16 | $11.63 | $12.37 | 36,200 | — | — |
| 1992-04-15 | $11.63 | $12.37 | 18,900 | — | — |
| 1992-04-14 | $10.88 | $11.57 | 1,267 | — | — |
| 1992-04-13 | $10.13 | $10.77 | 6,933 | — | — |
| 1992-04-10 | $10.50 | $11.17 | 14,433 | — | — |
| 1992-04-09 | $10.50 | $11.17 | 2,333 | — | — |
| 1992-04-08 | $10.88 | $11.57 | 9,833 | — | — |
| 1992-04-07 | $10.88 | $11.57 | 9,200 | — | — |
| 1992-04-06 | $11.06 | $11.77 | 600 | — | — |
| 1992-04-03 | $11.25 | $11.97 | 3,667 | — | — |
| 1992-04-02 | $11.25 | $11.97 | 3,000 | — | — |
| 1992-04-01 | $10.88 | $11.57 | 8,400 | — | — |
| 1992-03-31 | $10.13 | $10.77 | 12,867 | — | — |
| 1992-03-30 | $10.50 | $11.17 | 2,000 | — | — |
| 1992-03-27 | $10.31 | $10.97 | 362,267 | — | — |
| 1992-03-26 | $10.13 | $10.77 | 8,167 | — | — |
| 1992-03-25 | $10.13 | $10.77 | 2,767 | — | — |
| 1992-03-24 | $10.50 | $11.17 | 1,733 | — | — |
| 1992-03-23 | $10.50 | $11.17 | 9,533 | — | — |
| 1992-03-20 | $10.50 | $11.17 | 49,433 | — | — |
| 1992-03-19 | $10.50 | $11.17 | 1,567 | — | — |
| 1992-03-18 | $10.13 | $10.77 | 14,967 | — | — |
| 1992-03-17 | $9.75 | $10.37 | 500 | — | — |
| 1992-03-16 | $9.94 | $10.57 | 4,333 | — | — |
| 1992-03-13 | $10.88 | $11.57 | 2,700 | — | — |
| 1992-03-12 | $10.13 | $10.77 | 24,433 | — | — |
| 1992-03-11 | $10.13 | $10.77 | 9,867 | — | — |
| 1992-03-10 | $10.50 | $11.17 | 2,167 | — | — |
| 1992-03-09 | $10.13 | $10.77 | 10,333 | — | — |
| 1992-03-06 | $10.50 | $11.17 | 8,833 | — | — |
| 1992-03-05 | $11.25 | $11.97 | 10,733 | — | — |
| 1992-03-04 | $11.25 | $11.97 | 1,100 | — | — |
| 1992-03-03 | $11.44 | $12.17 | 6,500 | — | — |
| 1992-03-02 | $12.00 | $12.76 | 5,767 | — | — |
| 1992-02-28 | $11.63 | $12.37 | 14,667 | — | — |
| 1992-02-27 | $11.63 | $12.37 | 41,167 | — | — |
| 1992-02-26 | $11.63 | $12.37 | 9,200 | — | — |
| 1992-02-25 | $11.25 | $11.97 | 12,367 | — | — |
| 1992-02-24 | $12.00 | $12.76 | 20,800 | — | — |
| 1992-02-21 | $10.50 | $11.17 | 1,733 | — | — |
| 1992-02-20 | $10.13 | $10.77 | 5,600 | — | — |
| 1992-02-19 | $9.75 | $10.37 | 6,567 | — | — |
| 1992-02-18 | $11.25 | $11.97 | 11,067 | — | — |
| 1992-02-14 | $10.50 | $11.17 | 233 | — | — |
| 1992-02-13 | $10.88 | $11.57 | 4,300 | — | — |
| 1992-02-12 | $11.63 | $12.37 | 10,900 | — | — |
| 1992-02-11 | $11.63 | $12.37 | 16,133 | — | — |
| 1992-02-10 | $12.38 | $13.16 | 8,967 | — | — |
| 1992-02-07 | $13.13 | $13.96 | 58,633 | — | — |
| 1992-02-06 | $11.25 | $11.97 | 20,733 | — | — |
| 1992-02-05 | $11.25 | $11.97 | 19,833 | — | — |
| 1992-02-04 | $11.25 | $11.97 | 8,033 | — | — |
| 1992-02-03 | $10.88 | $11.57 | 21,233 | — | — |
| 1992-01-31 | $11.63 | $12.37 | 15,467 | — | — |
| 1992-01-30 | $11.63 | $12.37 | 13,500 | — | — |
| 1992-01-29 | $11.63 | $12.37 | 22,967 | — | — |
| 1992-01-28 | $11.25 | $11.97 | 14,433 | — | — |
| 1992-01-27 | $10.88 | $11.57 | 14,500 | — | — |
| 1992-01-24 | $12.00 | $12.76 | 41,667 | — | — |
| 1992-01-23 | $11.63 | $12.37 | 22,600 | — | — |
| 1992-01-22 | $12.75 | $13.56 | 35,033 | — | — |
| 1992-01-21 | $11.25 | $11.97 | 50,000 | — | — |
| 1992-01-20 | $11.25 | $11.97 | 77,667 | — | — |
| 1992-01-17 | $11.25 | $11.97 | 18,533 | — | — |
| 1992-01-16 | $10.13 | $10.77 | 22,200 | — | — |
| 1992-01-15 | $10.13 | $10.77 | 73,967 | — | — |
| 1992-01-14 | $9.75 | $10.37 | 66,533 | — | — |
| 1992-01-13 | $9.75 | $10.37 | 44,533 | — | — |
| 1992-01-10 | $7.50 | $7.98 | 50,700 | — | — |
| 1992-01-09 | $6.38 | $6.78 | 23,100 | — | — |
| 1992-01-08 | $4.88 | $5.19 | 8,333 | — | — |
| 1992-01-07 | $4.50 | $4.79 | 4,567 | — | — |
| 1992-01-06 | $4.50 | $4.79 | 2,500 | — | — |
| 1992-01-03 | $4.88 | $5.19 | 7,000 | — | — |
| 1992-01-02 | $4.50 | $4.79 | 12,100 | — | — |