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
- 1991-08-07 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 | $12.72 | $12.84 | 149,600 | — | — |
| 1992-12-30 | $12.81 | $12.93 | 559,200 | — | — |
| 1992-12-29 | $12.41 | $12.52 | 774,800 | — | — |
| 1992-12-28 | $12.09 | $12.21 | 173,600 | — | — |
| 1992-12-24 | $11.97 | $12.08 | 82,400 | — | — |
| 1992-12-23 | $12.13 | $12.24 | 242,400 | — | — |
| 1992-12-22 | $11.97 | $12.08 | 481,600 | — | — |
| 1992-12-21 | $11.81 | $11.92 | 204,400 | — | — |
| 1992-12-18 | $11.78 | $11.89 | 302,000 | — | — |
| 1992-12-17 | $11.78 | $11.89 | 248,000 | — | — |
| 1992-12-16 | $11.69 | $11.80 | 196,400 | — | — |
| 1992-12-15 | $11.84 | $11.95 | 546,800 | — | — |
| 1992-12-14 | $11.84 | $11.95 | 509,600 | — | — |
| 1992-12-11 | $11.72 | $11.83 | 586,000 | — | — |
| 1992-12-10 | $11.56 | $11.67 | 1,138,000 | — | — |
| 1992-12-09 | $11.69 | $11.80 | 659,200 | — | — |
| 1992-12-08 | $11.81 | $11.92 | 406,800 | — | — |
| 1992-12-07 | $11.91 | $12.02 | 532,800 | — | — |
| 1992-12-04 | $12.19 | $12.30 | 231,600 | — | — |
| 1992-12-03 | $12.13 | $12.24 | 296,800 | — | — |
| 1992-12-02 | $12.19 | $12.30 | 199,600 | — | — |
| 1992-12-01 | $12.28 | $12.40 | 176,000 | — | — |
| 1992-11-30 | $12.25 | $12.36 | 437,200 | — | — |
| 1992-11-27 | $12.22 | $12.33 | 18,000 | — | — |
| 1992-11-25 | $12.31 | $12.43 | 286,400 | — | — |
| 1992-11-24 | $12.28 | $12.40 | 421,600 | — | — |
| 1992-11-23 | $12.09 | $12.21 | 265,200 | — | — |
| 1992-11-20 | $11.91 | $12.02 | 589,200 | — | — |
| 1992-11-19 | $11.41 | $11.51 | 328,000 | — | — |
| 1992-11-18 | $11.50 | $11.61 | 111,200 | — | — |
| 1992-11-17 | $11.47 | $11.58 | 410,800 | — | — |
| 1992-11-16 | $11.59 | $11.70 | 636,000 | — | — |
| 1992-11-13 | $11.59 | $11.70 | 613,200 | — | — |
| 1992-11-12 | $11.38 | $11.48 | 600,000 | — | — |
| 1992-11-11 | $10.84 | $10.94 | 241,600 | — | — |
| 1992-11-10 | $10.78 | $10.88 | 259,600 | — | — |
| 1992-11-09 | $10.78 | $10.88 | 154,800 | — | — |
| 1992-11-06 | $10.59 | $10.69 | 55,200 | — | — |
| 1992-11-05 | $10.53 | $10.63 | 110,400 | — | — |
| 1992-11-04 | $10.50 | $10.58 | 362,800 | — | — |
| 1992-11-03 | $10.50 | $10.58 | 484,800 | — | — |
| 1992-11-02 | $10.44 | $10.52 | 233,200 | — | — |
| 1992-10-30 | $10.19 | $10.27 | 312,800 | — | — |
| 1992-10-29 | $10.41 | $10.49 | 181,600 | — | — |
| 1992-10-28 | $10.06 | $10.14 | 180,000 | — | — |
| 1992-10-27 | $9.75 | $9.82 | 231,600 | — | — |
| 1992-10-26 | $9.91 | $9.98 | 178,000 | — | — |
| 1992-10-23 | $9.88 | $9.95 | 86,800 | — | — |
| 1992-10-22 | $9.97 | $10.04 | 58,400 | — | — |
| 1992-10-21 | $10.03 | $10.11 | 62,800 | — | — |
| 1992-10-20 | $10.00 | $10.08 | 282,800 | — | — |
| 1992-10-19 | $9.97 | $10.04 | 211,200 | — | — |
| 1992-10-16 | $10.06 | $10.14 | 702,000 | — | — |
| 1992-10-15 | $10.19 | $10.27 | 1,270,000 | — | — |
| 1992-10-14 | $9.78 | $9.86 | 76,000 | — | — |
| 1992-10-13 | $9.78 | $9.86 | 117,600 | — | — |
| 1992-10-12 | $9.56 | $9.64 | 49,600 | — | — |
| 1992-10-09 | $9.44 | $9.51 | 174,000 | — | — |
| 1992-10-08 | $9.72 | $9.79 | 249,600 | — | — |
| 1992-10-07 | $9.44 | $9.51 | 60,000 | — | — |
| 1992-10-06 | $9.44 | $9.51 | 396,000 | — | — |
| 1992-10-05 | $9.34 | $9.41 | 228,400 | — | — |
| 1992-10-02 | $9.41 | $9.48 | 222,800 | — | — |
| 1992-10-01 | $9.44 | $9.51 | 166,000 | — | — |
| 1992-09-30 | $9.53 | $9.60 | 77,200 | — | — |
| 1992-09-29 | $9.56 | $9.64 | 132,000 | — | — |
| 1992-09-28 | $9.47 | $9.54 | 172,800 | — | — |
| 1992-09-25 | $9.53 | $9.60 | 429,600 | — | — |
| 1992-09-24 | $9.59 | $9.67 | 113,200 | — | — |
| 1992-09-23 | $9.47 | $9.54 | 471,600 | — | — |
| 1992-09-22 | $9.53 | $9.60 | 226,800 | — | — |
| 1992-09-21 | $9.56 | $9.64 | 83,200 | — | — |
| 1992-09-18 | $9.63 | $9.70 | 159,200 | — | — |
| 1992-09-17 | $9.47 | $9.54 | 192,400 | — | — |
| 1992-09-16 | $9.53 | $9.60 | 199,600 | — | — |
| 1992-09-15 | $9.69 | $9.76 | 476,400 | — | — |
| 1992-09-14 | $9.63 | $9.70 | 204,800 | — | — |
| 1992-09-11 | $9.41 | $9.48 | 833,200 | — | — |
| 1992-09-10 | $9.41 | $9.48 | 706,400 | — | — |
| 1992-09-09 | $9.38 | $9.45 | 252,400 | — | — |
| 1992-09-08 | $9.03 | $9.10 | 45,600 | — | — |
| 1992-09-04 | $9.00 | $9.07 | 321,600 | — | — |
| 1992-09-03 | $9.03 | $9.10 | 331,600 | — | — |
| 1992-09-02 | $9.00 | $9.07 | 226,800 | — | — |
| 1992-09-01 | $9.00 | $9.07 | 864,000 | — | — |
| 1992-08-31 | $8.84 | $8.91 | 154,800 | — | — |
| 1992-08-28 | $8.88 | $8.94 | 226,400 | — | — |
| 1992-08-27 | $8.88 | $8.94 | 472,400 | — | — |
| 1992-08-26 | $8.91 | $8.97 | 146,000 | — | — |
| 1992-08-25 | $8.91 | $8.97 | 744,400 | — | — |
| 1992-08-24 | $8.78 | $8.85 | 307,600 | — | — |
| 1992-08-21 | $9.03 | $9.10 | 366,400 | — | — |
| 1992-08-20 | $9.13 | $9.19 | 1,259,600 | — | — |
| 1992-08-19 | $9.25 | $9.32 | 121,600 | — | — |
| 1992-08-18 | $9.50 | $9.57 | 20,400 | — | — |
| 1992-08-17 | $9.50 | $9.57 | 88,000 | — | — |
| 1992-08-14 | $9.47 | $9.54 | 83,200 | — | — |
| 1992-08-13 | $9.38 | $9.45 | 80,400 | — | — |
| 1992-08-12 | $9.50 | $9.57 | 170,000 | — | — |
| 1992-08-11 | $9.53 | $9.60 | 67,200 | — | — |
| 1992-08-10 | $9.69 | $9.76 | 84,400 | — | — |
| 1992-08-07 | $9.81 | $9.89 | 148,400 | — | — |
| 1992-08-06 | $9.84 | $9.92 | 122,000 | — | — |
| 1992-08-05 | $9.72 | $9.78 | 94,000 | — | — |
| 1992-08-04 | $9.88 | $9.93 | 45,600 | — | — |
| 1992-08-03 | $9.94 | $10.00 | 116,000 | — | — |
| 1992-07-31 | $10.00 | $10.06 | 252,400 | — | — |
| 1992-07-30 | $9.97 | $10.03 | 650,000 | — | — |
| 1992-07-29 | $9.97 | $10.03 | 604,000 | — | — |
| 1992-07-28 | $9.66 | $9.71 | 126,000 | — | — |
| 1992-07-27 | $9.63 | $9.68 | 189,600 | — | — |
| 1992-07-24 | $9.56 | $9.62 | 49,600 | — | — |
| 1992-07-23 | $9.56 | $9.62 | 126,800 | — | — |
| 1992-07-22 | $9.63 | $9.68 | 438,000 | — | — |
| 1992-07-21 | $9.66 | $9.71 | 431,600 | — | — |
| 1992-07-20 | $9.47 | $9.52 | 112,800 | — | — |
| 1992-07-17 | $9.41 | $9.46 | 304,800 | — | — |
| 1992-07-16 | $9.44 | $9.49 | 168,000 | — | — |
| 1992-07-15 | $9.50 | $9.56 | 571,600 | — | — |
| 1992-07-14 | $9.50 | $9.56 | 1,288,400 | — | — |
| 1992-07-13 | $9.06 | $9.12 | 638,800 | — | — |
| 1992-07-10 | $8.84 | $8.90 | 124,800 | — | — |
| 1992-07-09 | $8.84 | $8.90 | 92,800 | — | — |
| 1992-07-08 | $8.84 | $8.90 | 337,600 | — | — |
| 1992-07-07 | $8.75 | $8.80 | 720,800 | — | — |
| 1992-07-06 | $8.84 | $8.90 | 596,400 | — | — |
| 1992-07-02 | $8.78 | $8.83 | 1,190,800 | — | — |
| 1992-07-01 | $8.59 | $8.64 | 1,027,200 | — | — |
| 1992-06-30 | $8.53 | $8.58 | 779,600 | — | — |
| 1992-06-29 | $8.31 | $8.36 | 450,400 | — | — |
| 1992-06-26 | $8.16 | $8.20 | 271,200 | — | — |
| 1992-06-25 | $8.13 | $8.17 | 558,000 | — | — |
| 1992-06-24 | $8.06 | $8.11 | 355,200 | — | — |
| 1992-06-23 | $8.09 | $8.14 | 487,200 | — | — |
| 1992-06-22 | $8.06 | $8.11 | 396,400 | — | — |
| 1992-06-19 | $8.22 | $8.27 | 1,025,200 | — | — |
| 1992-06-18 | $8.03 | $8.08 | 752,400 | — | — |
| 1992-06-17 | $8.09 | $8.14 | 1,494,800 | — | — |
| 1992-06-16 | $8.34 | $8.39 | 7,843,200 | — | — |
| 1992-06-15 | $8.56 | $8.61 | 80,400 | — | — |
| 1992-06-12 | $8.56 | $8.61 | 100,400 | — | — |
| 1992-06-11 | $8.41 | $8.45 | 354,400 | — | — |
| 1992-06-10 | $8.41 | $8.45 | 538,400 | — | — |
| 1992-06-09 | $8.59 | $8.64 | 68,400 | — | — |
| 1992-06-08 | $8.72 | $8.77 | 54,000 | — | — |
| 1992-06-05 | $8.50 | $8.55 | 168,800 | — | — |
| 1992-06-04 | $8.66 | $8.71 | 275,200 | — | — |
| 1992-06-03 | $8.78 | $8.83 | 20,800 | — | — |
| 1992-06-02 | $8.81 | $8.86 | 91,600 | — | — |
| 1992-06-01 | $8.75 | $8.80 | 116,400 | — | — |
| 1992-05-29 | $8.84 | $8.90 | 110,000 | — | — |
| 1992-05-28 | $8.72 | $8.77 | 16,800 | — | — |
| 1992-05-27 | $8.72 | $8.77 | 61,200 | — | — |
| 1992-05-26 | $8.75 | $8.80 | 24,000 | — | — |
| 1992-05-22 | $8.72 | $8.77 | 26,000 | — | — |
| 1992-05-21 | $8.59 | $8.64 | 52,400 | — | — |
| 1992-05-20 | $9.00 | $9.05 | 24,800 | — | — |
| 1992-05-19 | $9.00 | $9.05 | 55,200 | — | — |
| 1992-05-18 | $9.19 | $9.24 | 9,600 | — | — |
| 1992-05-15 | $9.22 | $9.27 | 332,800 | — | — |
| 1992-05-14 | $9.25 | $9.30 | 886,000 | — | — |
| 1992-05-13 | $9.19 | $9.24 | 133,600 | — | — |
| 1992-05-12 | $8.94 | $8.99 | 52,800 | — | — |
| 1992-05-11 | $8.84 | $8.88 | 80,000 | — | — |
| 1992-05-08 | $8.56 | $8.60 | 3,200 | — | — |
| 1992-05-07 | $8.53 | $8.56 | 258,000 | — | — |
| 1992-05-06 | $8.75 | $8.78 | 308,400 | — | — |
| 1992-05-05 | $8.53 | $8.56 | 154,000 | — | — |
| 1992-05-04 | $8.50 | $8.53 | 164,000 | — | — |
| 1992-05-01 | $8.44 | $8.47 | 236,400 | — | — |
| 1992-04-30 | $8.53 | $8.56 | 526,000 | — | — |
| 1992-04-29 | $7.97 | $8.00 | 122,800 | — | — |
| 1992-04-28 | $8.13 | $8.16 | 76,000 | — | — |
| 1992-04-27 | $8.28 | $8.31 | 194,000 | — | — |
| 1992-04-24 | $8.41 | $8.44 | 81,600 | — | — |
| 1992-04-23 | $8.50 | $8.53 | 273,600 | — | — |
| 1992-04-22 | $8.69 | $8.72 | 117,200 | — | — |
| 1992-04-21 | $8.75 | $8.78 | 202,000 | — | — |
| 1992-04-20 | $9.00 | $9.03 | 76,000 | — | — |
| 1992-04-16 | $9.50 | $9.54 | 105,200 | — | — |
| 1992-04-15 | $9.63 | $9.66 | 213,200 | — | — |
| 1992-04-14 | $9.88 | $9.91 | 122,000 | — | — |
| 1992-04-13 | $9.50 | $9.54 | 187,200 | — | — |
| 1992-04-10 | $9.38 | $9.41 | 324,800 | — | — |
| 1992-04-09 | $9.25 | $9.29 | 114,800 | — | — |
| 1992-04-08 | $8.81 | $8.85 | 361,600 | — | — |
| 1992-04-07 | $8.94 | $8.97 | 166,000 | — | — |
| 1992-04-06 | $9.06 | $9.10 | 816,800 | — | — |
| 1992-04-03 | $9.00 | $9.03 | 38,400 | — | — |
| 1992-04-02 | $9.06 | $9.10 | 246,000 | — | — |
| 1992-04-01 | $9.19 | $9.22 | 386,000 | — | — |
| 1992-03-31 | $9.28 | $9.32 | 345,200 | — | — |
| 1992-03-30 | $9.16 | $9.19 | 142,400 | — | — |
| 1992-03-27 | $9.38 | $9.41 | 202,000 | — | — |
| 1992-03-26 | $9.50 | $9.54 | 111,200 | — | — |
| 1992-03-25 | $9.50 | $9.54 | 454,800 | — | — |
| 1992-03-24 | $9.56 | $9.60 | 214,800 | — | — |
| 1992-03-23 | $9.47 | $9.50 | 88,400 | — | — |
| 1992-03-20 | $9.47 | $9.50 | 485,200 | — | — |
| 1992-03-19 | $9.38 | $9.41 | 293,200 | — | — |
| 1992-03-18 | $9.50 | $9.54 | 153,600 | — | — |
| 1992-03-17 | $9.47 | $9.50 | 152,400 | — | — |
| 1992-03-16 | $9.66 | $9.69 | 57,200 | — | — |
| 1992-03-13 | $9.75 | $9.79 | 43,200 | — | — |
| 1992-03-12 | $9.75 | $9.79 | 580,400 | — | — |
| 1992-03-11 | $9.91 | $9.94 | 102,400 | — | — |
| 1992-03-10 | $9.88 | $9.91 | 169,200 | — | — |
| 1992-03-09 | $9.63 | $9.66 | 152,800 | — | — |
| 1992-03-06 | $9.63 | $9.66 | 331,600 | — | — |
| 1992-03-05 | $9.78 | $9.82 | 191,200 | — | — |
| 1992-03-04 | $9.94 | $9.98 | 220,400 | — | — |
| 1992-03-03 | $9.91 | $9.94 | 44,800 | — | — |
| 1992-03-02 | $10.03 | $10.07 | 459,200 | — | — |
| 1992-02-28 | $10.00 | $10.04 | 209,600 | — | — |
| 1992-02-27 | $10.06 | $10.10 | 214,400 | — | — |
| 1992-02-26 | $9.91 | $9.94 | 261,200 | — | — |
| 1992-02-25 | $9.78 | $9.82 | 156,000 | — | — |
| 1992-02-24 | $9.56 | $9.60 | 261,600 | — | — |
| 1992-02-21 | $9.31 | $9.35 | 656,800 | — | — |
| 1992-02-20 | $8.97 | $9.00 | 852,800 | — | — |
| 1992-02-19 | $9.06 | $9.10 | 632,800 | — | — |
| 1992-02-18 | $9.47 | $9.50 | 367,200 | — | — |
| 1992-02-14 | $9.44 | $9.47 | 441,200 | — | — |
| 1992-02-13 | $9.69 | $9.72 | 394,800 | — | — |
| 1992-02-12 | $9.88 | $9.91 | 459,200 | — | — |
| 1992-02-11 | $9.53 | $9.57 | 329,200 | — | — |
| 1992-02-10 | $10.00 | $10.04 | 26,400 | — | — |
| 1992-02-07 | $10.06 | $10.10 | 146,400 | — | — |
| 1992-02-06 | $10.31 | $10.35 | 25,600 | — | — |
| 1992-02-05 | $10.34 | $10.37 | 688,000 | — | — |
| 1992-02-04 | $10.13 | $10.15 | 232,400 | — | — |
| 1992-02-03 | $9.91 | $9.93 | 68,000 | — | — |
| 1992-01-31 | $9.94 | $9.96 | 134,000 | — | — |
| 1992-01-30 | $10.09 | $10.12 | 663,600 | — | — |
| 1992-01-29 | $9.63 | $9.65 | 186,000 | — | — |
| 1992-01-28 | $10.13 | $10.15 | 493,600 | — | — |
| 1992-01-27 | $10.03 | $10.05 | 545,200 | — | — |
| 1992-01-24 | $9.50 | $9.52 | 270,000 | — | — |
| 1992-01-23 | $9.38 | $9.39 | 519,200 | — | — |
| 1992-01-22 | $9.31 | $9.33 | 501,200 | — | — |
| 1992-01-21 | $9.31 | $9.33 | 322,800 | — | — |
| 1992-01-20 | $9.81 | $9.83 | 380,800 | — | — |
| 1992-01-17 | $10.22 | $10.24 | 237,600 | — | — |
| 1992-01-16 | $10.38 | $10.40 | 542,400 | — | — |
| 1992-01-15 | $10.63 | $10.65 | 766,800 | — | — |
| 1992-01-14 | $10.00 | $10.02 | 469,600 | — | — |
| 1992-01-13 | $9.59 | $9.61 | 93,600 | — | — |
| 1992-01-10 | $9.88 | $9.90 | 129,600 | — | — |
| 1992-01-09 | $10.06 | $10.08 | 204,000 | — | — |
| 1992-01-08 | $10.00 | $10.02 | 335,600 | — | — |
| 1992-01-07 | $10.00 | $10.02 | 298,000 | — | — |
| 1992-01-06 | $10.00 | $10.02 | 294,400 | — | — |
| 1992-01-03 | $10.09 | $10.12 | 308,000 | — | — |
| 1992-01-02 | $10.06 | $10.08 | 222,400 | — | — |