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
- 1980-03-17 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 | $10.50 | $12.05 | 587,200 | — | — |
| 1992-12-30 | $10.56 | $12.12 | 141,200 | — | — |
| 1992-12-29 | $10.47 | $12.02 | 228,400 | — | — |
| 1992-12-28 | $10.56 | $12.12 | 225,600 | — | — |
| 1992-12-24 | $10.44 | $11.98 | 80,800 | — | — |
| 1992-12-23 | $10.38 | $11.91 | 190,800 | — | — |
| 1992-12-22 | $10.28 | $11.80 | 1,015,200 | — | — |
| 1992-12-21 | $10.25 | $11.77 | 235,200 | — | — |
| 1992-12-18 | $10.25 | $11.77 | 452,800 | — | — |
| 1992-12-17 | $10.19 | $11.69 | 234,400 | — | — |
| 1992-12-16 | $10.31 | $11.84 | 552,000 | — | — |
| 1992-12-15 | $10.50 | $12.05 | 532,400 | — | — |
| 1992-12-14 | $10.50 | $12.05 | 219,200 | — | — |
| 1992-12-11 | $10.56 | $12.12 | 229,600 | — | — |
| 1992-12-10 | $10.44 | $11.98 | 95,200 | — | — |
| 1992-12-09 | $10.42 | $11.96 | 303,600 | — | — |
| 1992-12-08 | $10.48 | $12.03 | 430,200 | — | — |
| 1992-12-07 | $10.71 | $12.29 | 146,400 | — | — |
| 1992-12-04 | $10.71 | $12.29 | 166,800 | — | — |
| 1992-12-03 | $10.73 | $12.26 | 249,000 | — | — |
| 1992-12-02 | $10.60 | $12.12 | 306,600 | — | — |
| 1992-12-01 | $10.75 | $12.29 | 371,400 | — | — |
| 1992-11-30 | $10.71 | $12.24 | 391,200 | — | — |
| 1992-11-27 | $10.67 | $12.19 | 299,400 | — | — |
| 1992-11-25 | $10.58 | $12.10 | 474,000 | — | — |
| 1992-11-24 | $10.46 | $11.95 | 282,600 | — | — |
| 1992-11-23 | $10.23 | $11.69 | 202,800 | — | — |
| 1992-11-20 | $10.31 | $11.79 | 484,200 | — | — |
| 1992-11-19 | $10.17 | $11.62 | 529,800 | — | — |
| 1992-11-18 | $10.25 | $11.71 | 464,400 | — | — |
| 1992-11-17 | $10.17 | $11.62 | 369,600 | — | — |
| 1992-11-16 | $10.00 | $11.43 | 295,800 | — | — |
| 1992-11-13 | $10.08 | $11.52 | 1,002,600 | — | — |
| 1992-11-12 | $9.88 | $11.29 | 186,000 | — | — |
| 1992-11-11 | $9.88 | $11.29 | 789,000 | — | — |
| 1992-11-10 | $9.77 | $11.17 | 794,400 | — | — |
| 1992-11-09 | $9.71 | $11.10 | 232,800 | — | — |
| 1992-11-06 | $9.71 | $11.10 | 512,400 | — | — |
| 1992-11-05 | $9.71 | $11.10 | 850,200 | — | — |
| 1992-11-04 | $9.63 | $11.00 | 345,600 | — | — |
| 1992-11-03 | $9.54 | $10.91 | 398,400 | — | — |
| 1992-11-02 | $9.46 | $10.81 | 568,800 | — | — |
| 1992-10-30 | $9.50 | $10.86 | 180,000 | — | — |
| 1992-10-29 | $9.48 | $10.83 | 312,600 | — | — |
| 1992-10-28 | $9.42 | $10.76 | 452,400 | — | — |
| 1992-10-27 | $9.56 | $10.93 | 42,600 | — | — |
| 1992-10-26 | $9.54 | $10.91 | 145,800 | — | — |
| 1992-10-23 | $9.54 | $10.91 | 85,800 | — | — |
| 1992-10-22 | $9.54 | $10.91 | 634,800 | — | — |
| 1992-10-21 | $9.63 | $11.00 | 674,400 | — | — |
| 1992-10-20 | $9.54 | $10.91 | 66,600 | — | — |
| 1992-10-19 | $9.46 | $10.81 | 529,800 | — | — |
| 1992-10-16 | $9.29 | $10.62 | 87,000 | — | — |
| 1992-10-15 | $9.33 | $10.67 | 123,600 | — | — |
| 1992-10-14 | $9.35 | $10.69 | 39,000 | — | — |
| 1992-10-13 | $9.42 | $10.76 | 106,800 | — | — |
| 1992-10-12 | $9.33 | $10.67 | 126,600 | — | — |
| 1992-10-09 | $9.33 | $10.67 | 241,800 | — | — |
| 1992-10-08 | $9.38 | $10.71 | 291,600 | — | — |
| 1992-10-07 | $9.33 | $10.67 | 391,200 | — | — |
| 1992-10-06 | $9.38 | $10.71 | 161,400 | — | — |
| 1992-10-05 | $9.33 | $10.67 | 377,400 | — | — |
| 1992-10-02 | $9.52 | $10.88 | 186,600 | — | — |
| 1992-10-01 | $9.63 | $11.00 | 835,800 | — | — |
| 1992-09-30 | $9.71 | $11.10 | 144,000 | — | — |
| 1992-09-29 | $9.69 | $11.07 | 358,800 | — | — |
| 1992-09-28 | $9.75 | $11.14 | 247,200 | — | — |
| 1992-09-25 | $9.75 | $11.14 | 271,800 | — | — |
| 1992-09-24 | $9.71 | $11.10 | 570,000 | — | — |
| 1992-09-23 | $9.79 | $11.19 | 111,600 | — | — |
| 1992-09-22 | $9.75 | $11.14 | 550,800 | — | — |
| 1992-09-21 | $9.75 | $11.14 | 83,400 | — | — |
| 1992-09-18 | $9.75 | $11.14 | 107,400 | — | — |
| 1992-09-17 | $9.83 | $11.24 | 572,400 | — | — |
| 1992-09-16 | $9.83 | $11.24 | 377,400 | — | — |
| 1992-09-15 | $9.88 | $11.29 | 375,000 | — | — |
| 1992-09-14 | $9.85 | $11.26 | 525,000 | — | — |
| 1992-09-11 | $9.83 | $11.24 | 236,400 | — | — |
| 1992-09-10 | $9.85 | $11.26 | 365,400 | — | — |
| 1992-09-09 | $9.83 | $11.24 | 308,400 | — | — |
| 1992-09-08 | $9.79 | $11.19 | 424,200 | — | — |
| 1992-09-04 | $9.83 | $11.24 | 273,000 | — | — |
| 1992-09-03 | $9.81 | $11.21 | 856,200 | — | — |
| 1992-09-02 | $9.83 | $11.19 | 306,600 | — | — |
| 1992-09-01 | $9.77 | $11.12 | 454,800 | — | — |
| 1992-08-31 | $9.71 | $11.05 | 100,800 | — | — |
| 1992-08-28 | $9.71 | $11.05 | 42,600 | — | — |
| 1992-08-27 | $9.75 | $11.10 | 859,800 | — | — |
| 1992-08-26 | $9.75 | $11.10 | 1,036,200 | — | — |
| 1992-08-25 | $9.75 | $11.10 | 195,000 | — | — |
| 1992-08-24 | $9.71 | $11.05 | 295,800 | — | — |
| 1992-08-21 | $9.79 | $11.15 | 576,000 | — | — |
| 1992-08-20 | $9.75 | $11.10 | 342,600 | — | — |
| 1992-08-19 | $9.58 | $10.91 | 120,000 | — | — |
| 1992-08-18 | $9.54 | $10.86 | 351,600 | — | — |
| 1992-08-17 | $9.63 | $10.96 | 126,000 | — | — |
| 1992-08-14 | $9.67 | $11.00 | 270,000 | — | — |
| 1992-08-13 | $9.54 | $10.86 | 72,000 | — | — |
| 1992-08-12 | $9.42 | $10.72 | 256,800 | — | — |
| 1992-08-11 | $9.50 | $10.81 | 118,200 | — | — |
| 1992-08-10 | $9.50 | $10.81 | 223,200 | — | — |
| 1992-08-07 | $9.46 | $10.77 | 34,800 | — | — |
| 1992-08-06 | $9.50 | $10.81 | 292,200 | — | — |
| 1992-08-05 | $9.58 | $10.91 | 412,800 | — | — |
| 1992-08-04 | $9.63 | $10.96 | 325,200 | — | — |
| 1992-08-03 | $9.65 | $10.98 | 138,600 | — | — |
| 1992-07-31 | $9.71 | $11.05 | 237,000 | — | — |
| 1992-07-30 | $9.63 | $10.96 | 892,800 | — | — |
| 1992-07-29 | $9.67 | $11.00 | 218,400 | — | — |
| 1992-07-28 | $9.63 | $10.96 | 868,200 | — | — |
| 1992-07-27 | $9.67 | $11.00 | 181,800 | — | — |
| 1992-07-24 | $9.58 | $10.91 | 602,400 | — | — |
| 1992-07-23 | $9.58 | $10.91 | 1,144,200 | — | — |
| 1992-07-22 | $9.60 | $10.93 | 297,600 | — | — |
| 1992-07-21 | $9.73 | $11.07 | 222,600 | — | — |
| 1992-07-20 | $9.75 | $11.10 | 3,120,600 | — | — |
| 1992-07-17 | $9.75 | $11.10 | 149,400 | — | — |
| 1992-07-16 | $9.79 | $11.15 | 869,400 | — | — |
| 1992-07-15 | $9.85 | $11.22 | 474,600 | — | — |
| 1992-07-14 | $9.96 | $11.34 | 716,400 | — | — |
| 1992-07-13 | $10.00 | $11.38 | 978,600 | — | — |
| 1992-07-10 | $9.88 | $11.24 | 162,600 | — | — |
| 1992-07-09 | $9.88 | $11.24 | 177,600 | — | — |
| 1992-07-08 | $9.83 | $11.19 | 162,000 | — | — |
| 1992-07-07 | $9.79 | $11.15 | 1,020,600 | — | — |
| 1992-07-06 | $9.83 | $11.19 | 305,400 | — | — |
| 1992-07-02 | $9.83 | $11.19 | 151,800 | — | — |
| 1992-07-01 | $9.83 | $11.19 | 232,200 | — | — |
| 1992-06-30 | $9.83 | $11.19 | 320,400 | — | — |
| 1992-06-29 | $9.79 | $11.15 | 237,000 | — | — |
| 1992-06-26 | $9.63 | $10.96 | 244,200 | — | — |
| 1992-06-25 | $9.46 | $10.77 | 114,600 | — | — |
| 1992-06-24 | $9.42 | $10.72 | 75,000 | — | — |
| 1992-06-23 | $9.46 | $10.77 | 354,000 | — | — |
| 1992-06-22 | $9.46 | $10.77 | 396,600 | — | — |
| 1992-06-19 | $9.38 | $10.67 | 684,000 | — | — |
| 1992-06-18 | $9.46 | $10.77 | 1,060,800 | — | — |
| 1992-06-17 | $9.46 | $10.77 | 662,400 | — | — |
| 1992-06-16 | $9.58 | $10.91 | 768,600 | — | — |
| 1992-06-15 | $9.71 | $11.05 | 406,200 | — | — |
| 1992-06-12 | $9.83 | $11.19 | 531,000 | — | — |
| 1992-06-11 | $9.63 | $10.96 | 1,159,200 | — | — |
| 1992-06-10 | $9.81 | $11.17 | 504,600 | — | — |
| 1992-06-09 | $9.88 | $11.24 | 664,200 | — | — |
| 1992-06-08 | $10.00 | $11.38 | 789,600 | — | — |
| 1992-06-05 | $9.88 | $11.24 | 769,200 | — | — |
| 1992-06-04 | $9.71 | $11.05 | 86,400 | — | — |
| 1992-06-03 | $9.71 | $11.01 | 610,200 | — | — |
| 1992-06-02 | $9.75 | $11.05 | 791,400 | — | — |
| 1992-06-01 | $9.88 | $11.19 | 562,200 | — | — |
| 1992-05-29 | $9.92 | $11.24 | 523,200 | — | — |
| 1992-05-28 | $9.79 | $11.10 | 53,400 | — | — |
| 1992-05-27 | $9.79 | $11.10 | 201,600 | — | — |
| 1992-05-26 | $9.79 | $11.10 | 282,600 | — | — |
| 1992-05-22 | $9.79 | $11.10 | 142,200 | — | — |
| 1992-05-21 | $9.79 | $11.10 | 414,600 | — | — |
| 1992-05-20 | $9.83 | $11.15 | 472,200 | — | — |
| 1992-05-19 | $9.79 | $11.10 | 283,800 | — | — |
| 1992-05-18 | $9.77 | $11.08 | 463,200 | — | — |
| 1992-05-15 | $9.71 | $11.01 | 245,400 | — | — |
| 1992-05-14 | $9.75 | $11.05 | 556,800 | — | — |
| 1992-05-13 | $9.69 | $10.98 | 361,800 | — | — |
| 1992-05-12 | $9.71 | $11.01 | 657,600 | — | — |
| 1992-05-11 | $9.67 | $10.96 | 133,800 | — | — |
| 1992-05-08 | $9.75 | $11.05 | 553,200 | — | — |
| 1992-05-07 | $9.75 | $11.05 | 1,401,000 | — | — |
| 1992-05-06 | $9.83 | $11.15 | 265,200 | — | — |
| 1992-05-05 | $9.92 | $11.24 | 727,200 | — | — |
| 1992-05-04 | $9.88 | $11.19 | 816,000 | — | — |
| 1992-05-01 | $9.79 | $11.10 | 894,000 | — | — |
| 1992-04-30 | $9.96 | $11.29 | 1,490,400 | — | — |
| 1992-04-29 | $9.63 | $10.91 | 852,600 | — | — |
| 1992-04-28 | $9.33 | $10.58 | 369,600 | — | — |
| 1992-04-27 | $9.25 | $10.49 | 128,400 | — | — |
| 1992-04-24 | $9.25 | $10.49 | 508,200 | — | — |
| 1992-04-23 | $9.19 | $10.41 | 609,600 | — | — |
| 1992-04-22 | $9.04 | $10.25 | 405,000 | — | — |
| 1992-04-21 | $9.00 | $10.20 | 604,200 | — | — |
| 1992-04-20 | $8.88 | $10.06 | 421,200 | — | — |
| 1992-04-16 | $8.83 | $10.01 | 193,800 | — | — |
| 1992-04-15 | $8.96 | $10.15 | 175,200 | — | — |
| 1992-04-14 | $8.88 | $10.06 | 529,200 | — | — |
| 1992-04-13 | $8.67 | $9.82 | 290,400 | — | — |
| 1992-04-10 | $8.56 | $9.71 | 187,800 | — | — |
| 1992-04-09 | $8.54 | $9.68 | 708,000 | — | — |
| 1992-04-08 | $8.50 | $9.64 | 1,972,800 | — | — |
| 1992-04-07 | $8.50 | $9.64 | 93,000 | — | — |
| 1992-04-06 | $8.50 | $9.64 | 72,600 | — | — |
| 1992-04-03 | $8.52 | $9.66 | 31,800 | — | — |
| 1992-04-02 | $8.54 | $9.68 | 703,200 | — | — |
| 1992-04-01 | $8.50 | $9.64 | 364,200 | — | — |
| 1992-03-31 | $8.46 | $9.59 | 391,200 | — | — |
| 1992-03-30 | $8.42 | $9.54 | 385,200 | — | — |
| 1992-03-27 | $8.33 | $9.45 | 630,600 | — | — |
| 1992-03-26 | $8.29 | $9.40 | 358,200 | — | — |
| 1992-03-25 | $8.33 | $9.45 | 387,600 | — | — |
| 1992-03-24 | $8.42 | $9.54 | 238,800 | — | — |
| 1992-03-23 | $8.46 | $9.59 | 97,200 | — | — |
| 1992-03-20 | $8.46 | $9.59 | 380,400 | — | — |
| 1992-03-19 | $8.52 | $9.66 | 432,000 | — | — |
| 1992-03-18 | $8.54 | $9.68 | 186,000 | — | — |
| 1992-03-17 | $8.58 | $9.73 | 109,800 | — | — |
| 1992-03-16 | $8.50 | $9.64 | 310,800 | — | — |
| 1992-03-13 | $8.54 | $9.68 | 941,400 | — | — |
| 1992-03-12 | $8.38 | $9.49 | 924,600 | — | — |
| 1992-03-11 | $8.44 | $9.56 | 157,800 | — | — |
| 1992-03-10 | $8.44 | $9.56 | 181,800 | — | — |
| 1992-03-09 | $8.46 | $9.59 | 660,600 | — | — |
| 1992-03-06 | $8.54 | $9.68 | 324,000 | — | — |
| 1992-03-05 | $8.67 | $9.82 | 228,000 | — | — |
| 1992-03-04 | $8.92 | $10.11 | 274,800 | — | — |
| 1992-03-03 | $8.79 | $9.92 | 353,400 | — | — |
| 1992-03-02 | $8.92 | $10.06 | 177,000 | — | — |
| 1992-02-28 | $8.79 | $9.92 | 171,000 | — | — |
| 1992-02-27 | $8.77 | $9.90 | 1,279,800 | — | — |
| 1992-02-26 | $8.58 | $9.69 | 563,400 | — | — |
| 1992-02-25 | $8.46 | $9.54 | 162,600 | — | — |
| 1992-02-24 | $8.44 | $9.52 | 84,000 | — | — |
| 1992-02-21 | $8.50 | $9.59 | 345,600 | — | — |
| 1992-02-20 | $8.44 | $9.52 | 596,400 | — | — |
| 1992-02-19 | $8.35 | $9.43 | 318,000 | — | — |
| 1992-02-18 | $8.54 | $9.64 | 454,800 | — | — |
| 1992-02-14 | $8.58 | $9.69 | 217,800 | — | — |
| 1992-02-13 | $8.71 | $9.83 | 497,400 | — | — |
| 1992-02-12 | $8.71 | $9.83 | 1,531,800 | — | — |
| 1992-02-11 | $8.69 | $9.80 | 685,800 | — | — |
| 1992-02-10 | $8.71 | $9.83 | 705,000 | — | — |
| 1992-02-07 | $8.71 | $9.83 | 544,200 | — | — |
| 1992-02-06 | $8.54 | $9.64 | 405,000 | — | — |
| 1992-02-05 | $8.46 | $9.54 | 302,400 | — | — |
| 1992-02-04 | $8.46 | $9.54 | 451,800 | — | — |
| 1992-02-03 | $8.50 | $9.59 | 273,600 | — | — |
| 1992-01-31 | $8.46 | $9.54 | 294,600 | — | — |
| 1992-01-30 | $8.50 | $9.59 | 295,800 | — | — |
| 1992-01-29 | $8.63 | $9.73 | 690,600 | — | — |
| 1992-01-28 | $8.58 | $9.69 | 669,600 | — | — |
| 1992-01-27 | $8.50 | $9.59 | 484,200 | — | — |
| 1992-01-24 | $8.46 | $9.54 | 634,200 | — | — |
| 1992-01-23 | $8.52 | $9.62 | 719,400 | — | — |
| 1992-01-22 | $8.33 | $9.40 | 582,000 | — | — |
| 1992-01-21 | $8.21 | $9.26 | 765,000 | — | — |
| 1992-01-20 | $8.54 | $9.64 | 146,400 | — | — |
| 1992-01-17 | $8.58 | $9.69 | 132,600 | — | — |
| 1992-01-16 | $8.63 | $9.73 | 492,000 | — | — |
| 1992-01-15 | $8.79 | $9.92 | 238,200 | — | — |
| 1992-01-14 | $8.79 | $9.92 | 293,400 | — | — |
| 1992-01-13 | $8.79 | $9.92 | 283,200 | — | — |
| 1992-01-10 | $8.58 | $9.69 | 310,200 | — | — |
| 1992-01-09 | $8.67 | $9.78 | 633,000 | — | — |
| 1992-01-08 | $8.67 | $9.78 | 702,000 | — | — |
| 1992-01-07 | $8.50 | $9.59 | 1,420,200 | — | — |
| 1992-01-06 | $8.50 | $9.59 | 538,200 | — | — |
| 1992-01-03 | $8.48 | $9.57 | 642,000 | — | — |
| 1992-01-02 | $8.33 | $9.40 | 2,025,000 | — | — |