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 | $9.80 | $10.60 | 1,609,600 | — | — |
| 1992-12-30 | $9.81 | $10.62 | 1,024,800 | — | — |
| 1992-12-29 | $9.63 | $10.42 | 1,901,600 | — | — |
| 1992-12-28 | $9.41 | $10.18 | 176,000 | — | — |
| 1992-12-24 | $9.38 | $10.15 | 333,600 | — | — |
| 1992-12-23 | $9.27 | $10.02 | 477,600 | — | — |
| 1992-12-22 | $9.20 | $9.95 | 1,235,200 | — | — |
| 1992-12-21 | $9.09 | $9.83 | 605,600 | — | — |
| 1992-12-18 | $9.06 | $9.80 | 779,200 | — | — |
| 1992-12-17 | $8.91 | $9.63 | 528,800 | — | — |
| 1992-12-16 | $8.77 | $9.48 | 780,800 | — | — |
| 1992-12-15 | $8.86 | $9.58 | 804,000 | — | — |
| 1992-12-14 | $9.02 | $9.75 | 666,400 | — | — |
| 1992-12-11 | $8.84 | $9.56 | 384,800 | — | — |
| 1992-12-10 | $8.97 | $9.70 | 513,600 | — | — |
| 1992-12-09 | $9.03 | $9.77 | 382,400 | — | — |
| 1992-12-08 | $9.14 | $9.88 | 612,800 | — | — |
| 1992-12-07 | $8.94 | $9.66 | 316,800 | — | — |
| 1992-12-04 | $8.69 | $9.39 | 314,400 | — | — |
| 1992-12-03 | $8.61 | $9.31 | 386,400 | — | — |
| 1992-12-02 | $8.67 | $9.38 | 509,600 | — | — |
| 1992-12-01 | $8.70 | $9.41 | 955,200 | — | — |
| 1992-11-30 | $8.72 | $9.43 | 616,000 | — | — |
| 1992-11-27 | $8.55 | $9.24 | 172,000 | — | — |
| 1992-11-25 | $8.48 | $9.17 | 163,200 | — | — |
| 1992-11-24 | $8.41 | $9.09 | 839,200 | — | — |
| 1992-11-23 | $8.41 | $9.09 | 424,000 | — | — |
| 1992-11-20 | $8.44 | $9.12 | 2,648,000 | — | — |
| 1992-11-19 | $8.20 | $8.87 | 406,400 | — | — |
| 1992-11-18 | $8.05 | $8.70 | 872,000 | — | — |
| 1992-11-17 | $7.81 | $8.45 | 845,600 | — | — |
| 1992-11-16 | $8.08 | $8.73 | 891,200 | — | — |
| 1992-11-13 | $8.19 | $8.85 | 456,000 | — | — |
| 1992-11-12 | $8.25 | $8.92 | 781,600 | — | — |
| 1992-11-11 | $8.17 | $8.84 | 846,400 | — | — |
| 1992-11-10 | $8.05 | $8.70 | 970,400 | — | — |
| 1992-11-09 | $8.08 | $8.73 | 2,728,800 | — | — |
| 1992-11-06 | $8.13 | $8.79 | 1,412,000 | — | — |
| 1992-11-05 | $8.00 | $8.65 | 765,600 | — | — |
| 1992-11-04 | $7.89 | $8.53 | 1,031,200 | — | — |
| 1992-11-03 | $7.77 | $8.40 | 311,200 | — | — |
| 1992-11-02 | $7.72 | $8.35 | 1,524,000 | — | — |
| 1992-10-30 | $7.56 | $8.18 | 1,156,000 | — | — |
| 1992-10-29 | $7.53 | $8.14 | 1,047,200 | — | — |
| 1992-10-28 | $7.38 | $7.97 | 1,224,000 | — | — |
| 1992-10-27 | $7.17 | $7.75 | 1,538,400 | — | — |
| 1992-10-26 | $7.33 | $7.92 | 853,600 | — | — |
| 1992-10-23 | $7.27 | $7.86 | 867,200 | — | — |
| 1992-10-22 | $7.08 | $7.65 | 1,178,400 | — | — |
| 1992-10-21 | $6.77 | $7.32 | 498,400 | — | — |
| 1992-10-20 | $6.50 | $7.03 | 386,400 | — | — |
| 1992-10-19 | $6.55 | $7.08 | 304,800 | — | — |
| 1992-10-16 | $6.47 | $6.99 | 407,200 | — | — |
| 1992-10-15 | $6.34 | $6.86 | 124,000 | — | — |
| 1992-10-14 | $6.33 | $6.84 | 233,600 | — | — |
| 1992-10-13 | $6.39 | $6.91 | 628,800 | — | — |
| 1992-10-12 | $6.20 | $6.71 | 302,400 | — | — |
| 1992-10-09 | $6.28 | $6.79 | 248,800 | — | — |
| 1992-10-08 | $6.36 | $6.88 | 209,600 | — | — |
| 1992-10-07 | $6.23 | $6.74 | 703,200 | — | — |
| 1992-10-06 | $6.14 | $6.64 | 304,800 | — | — |
| 1992-10-05 | $6.22 | $6.72 | 1,150,400 | — | — |
| 1992-10-02 | $6.27 | $6.77 | 947,200 | — | — |
| 1992-10-01 | $6.45 | $6.98 | 351,200 | — | — |
| 1992-09-30 | $6.55 | $7.08 | 126,400 | — | — |
| 1992-09-29 | $6.59 | $7.13 | 299,200 | — | — |
| 1992-09-28 | $6.61 | $7.15 | 316,800 | — | — |
| 1992-09-25 | $6.52 | $7.05 | 341,600 | — | — |
| 1992-09-24 | $6.67 | $7.21 | 152,000 | — | — |
| 1992-09-23 | $6.66 | $7.19 | 400,000 | — | — |
| 1992-09-22 | $6.56 | $7.09 | 405,600 | — | — |
| 1992-09-21 | $6.75 | $7.29 | 48,000 | — | — |
| 1992-09-18 | $6.77 | $7.31 | 716,000 | — | — |
| 1992-09-17 | $6.75 | $7.29 | 289,600 | — | — |
| 1992-09-16 | $6.75 | $7.29 | 488,000 | — | — |
| 1992-09-15 | $6.70 | $7.24 | 375,200 | — | — |
| 1992-09-14 | $6.70 | $7.24 | 258,400 | — | — |
| 1992-09-11 | $6.63 | $7.15 | 534,400 | — | — |
| 1992-09-10 | $6.48 | $7.00 | 256,000 | — | — |
| 1992-09-09 | $6.41 | $6.92 | 211,200 | — | — |
| 1992-09-08 | $6.36 | $6.87 | 158,400 | — | — |
| 1992-09-04 | $6.39 | $6.90 | 92,800 | — | — |
| 1992-09-03 | $6.31 | $6.82 | 249,600 | — | — |
| 1992-09-02 | $6.34 | $6.85 | 384,000 | — | — |
| 1992-09-01 | $6.33 | $6.83 | 422,400 | — | — |
| 1992-08-31 | $6.28 | $6.78 | 391,200 | — | — |
| 1992-08-28 | $6.16 | $6.65 | 355,200 | — | — |
| 1992-08-27 | $6.05 | $6.53 | 705,600 | — | — |
| 1992-08-26 | $6.08 | $6.56 | 485,600 | — | — |
| 1992-08-25 | $6.09 | $6.58 | 525,600 | — | — |
| 1992-08-24 | $6.09 | $6.58 | 782,400 | — | — |
| 1992-08-21 | $6.28 | $6.78 | 1,086,400 | — | — |
| 1992-08-20 | $6.59 | $7.12 | 61,600 | — | — |
| 1992-08-19 | $6.63 | $7.15 | 223,200 | — | — |
| 1992-08-18 | $6.66 | $7.19 | 218,400 | — | — |
| 1992-08-17 | $6.58 | $7.10 | 237,600 | — | — |
| 1992-08-14 | $6.56 | $7.09 | 264,800 | — | — |
| 1992-08-13 | $6.58 | $7.10 | 444,800 | — | — |
| 1992-08-12 | $6.61 | $7.14 | 172,800 | — | — |
| 1992-08-11 | $6.59 | $7.12 | 1,977,600 | — | — |
| 1992-08-10 | $6.75 | $7.29 | 292,800 | — | — |
| 1992-08-07 | $6.83 | $7.37 | 1,078,400 | — | — |
| 1992-08-06 | $6.86 | $7.41 | 1,390,400 | — | — |
| 1992-08-05 | $6.86 | $7.41 | 709,600 | — | — |
| 1992-08-04 | $6.89 | $7.44 | 310,400 | — | — |
| 1992-08-03 | $6.97 | $7.53 | 325,600 | — | — |
| 1992-07-31 | $6.94 | $7.49 | 649,600 | — | — |
| 1992-07-30 | $6.94 | $7.49 | 592,000 | — | — |
| 1992-07-29 | $6.89 | $7.44 | 736,800 | — | — |
| 1992-07-28 | $6.75 | $7.29 | 550,400 | — | — |
| 1992-07-27 | $6.63 | $7.15 | 165,600 | — | — |
| 1992-07-24 | $6.59 | $7.12 | 455,200 | — | — |
| 1992-07-23 | $6.56 | $7.09 | 294,400 | — | — |
| 1992-07-22 | $6.50 | $7.02 | 122,400 | — | — |
| 1992-07-21 | $6.53 | $7.05 | 136,800 | — | — |
| 1992-07-20 | $6.48 | $7.00 | 270,400 | — | — |
| 1992-07-17 | $6.61 | $7.14 | 446,400 | — | — |
| 1992-07-16 | $6.69 | $7.22 | 349,600 | — | — |
| 1992-07-15 | $6.73 | $7.27 | 354,400 | — | — |
| 1992-07-14 | $6.69 | $7.22 | 420,800 | — | — |
| 1992-07-13 | $6.61 | $7.14 | 838,400 | — | — |
| 1992-07-10 | $6.56 | $7.09 | 167,200 | — | — |
| 1992-07-09 | $6.59 | $7.12 | 388,800 | — | — |
| 1992-07-08 | $6.50 | $7.02 | 636,000 | — | — |
| 1992-07-07 | $6.45 | $6.97 | 314,400 | — | — |
| 1992-07-06 | $6.67 | $7.20 | 472,800 | — | — |
| 1992-07-02 | $6.69 | $7.22 | 958,400 | — | — |
| 1992-07-01 | $6.61 | $7.14 | 651,200 | — | — |
| 1992-06-30 | $6.47 | $6.99 | 644,800 | — | — |
| 1992-06-29 | $6.53 | $7.05 | 474,400 | — | — |
| 1992-06-26 | $6.39 | $6.90 | 884,000 | — | — |
| 1992-06-25 | $6.31 | $6.82 | 682,400 | — | — |
| 1992-06-24 | $6.31 | $6.82 | 216,000 | — | — |
| 1992-06-23 | $6.44 | $6.94 | 452,800 | — | — |
| 1992-06-22 | $6.45 | $6.96 | 438,400 | — | — |
| 1992-06-19 | $6.41 | $6.92 | 648,000 | — | — |
| 1992-06-18 | $6.40 | $6.90 | 804,800 | — | — |
| 1992-06-17 | $6.48 | $6.99 | 944,000 | — | — |
| 1992-06-16 | $6.52 | $7.03 | 468,800 | — | — |
| 1992-06-15 | $6.63 | $7.14 | 390,400 | — | — |
| 1992-06-12 | $6.75 | $7.28 | 398,400 | — | — |
| 1992-06-11 | $6.68 | $7.20 | 180,800 | — | — |
| 1992-06-10 | $6.63 | $7.14 | 2,736,000 | — | — |
| 1992-06-09 | $6.70 | $7.23 | 329,600 | — | — |
| 1992-06-08 | $6.78 | $7.31 | 1,144,000 | — | — |
| 1992-06-05 | $6.87 | $7.41 | 579,200 | — | — |
| 1992-06-04 | $6.67 | $7.19 | 1,262,400 | — | — |
| 1992-06-03 | $6.50 | $7.01 | 660,800 | — | — |
| 1992-06-02 | $6.45 | $6.96 | 691,200 | — | — |
| 1992-06-01 | $6.47 | $6.98 | 476,800 | — | — |
| 1992-05-29 | $6.47 | $6.98 | 665,600 | — | — |
| 1992-05-28 | $6.39 | $6.89 | 1,160,000 | — | — |
| 1992-05-27 | $6.27 | $6.76 | 132,800 | — | — |
| 1992-05-26 | $6.23 | $6.72 | 288,000 | — | — |
| 1992-05-22 | $6.38 | $6.87 | 321,600 | — | — |
| 1992-05-21 | $6.27 | $6.77 | 832,000 | — | — |
| 1992-05-20 | $6.30 | $6.79 | 502,400 | — | — |
| 1992-05-19 | $6.23 | $6.72 | 825,600 | — | — |
| 1992-05-18 | $6.25 | $6.74 | 520,000 | — | — |
| 1992-05-15 | $6.13 | $6.61 | 1,249,600 | — | — |
| 1992-05-14 | $6.32 | $6.82 | 1,857,600 | — | — |
| 1992-05-13 | $6.56 | $7.08 | 2,320,000 | — | — |
| 1992-05-12 | $6.25 | $6.74 | 900,800 | — | — |
| 1992-05-11 | $6.11 | $6.59 | 816,000 | — | — |
| 1992-05-08 | $6.00 | $6.47 | 1,340,800 | — | — |
| 1992-05-07 | $5.83 | $6.28 | 406,400 | — | — |
| 1992-05-06 | $5.78 | $6.23 | 665,600 | — | — |
| 1992-05-05 | $5.73 | $6.18 | 750,400 | — | — |
| 1992-05-04 | $5.66 | $6.11 | 558,400 | — | — |
| 1992-05-01 | $5.53 | $5.96 | 198,400 | — | — |
| 1992-04-30 | $5.52 | $5.95 | 107,200 | — | — |
| 1992-04-29 | $5.42 | $5.85 | 444,800 | — | — |
| 1992-04-28 | $5.45 | $5.88 | 422,400 | — | — |
| 1992-04-27 | $5.45 | $5.88 | 259,200 | — | — |
| 1992-04-24 | $5.38 | $5.80 | 449,600 | — | — |
| 1992-04-23 | $5.54 | $5.97 | 392,000 | — | — |
| 1992-04-22 | $5.52 | $5.95 | 227,200 | — | — |
| 1992-04-21 | $5.56 | $6.00 | 1,168,000 | — | — |
| 1992-04-20 | $5.52 | $5.95 | 787,200 | — | — |
| 1992-04-16 | $5.60 | $6.04 | 947,200 | — | — |
| 1992-04-15 | $5.75 | $6.20 | 619,200 | — | — |
| 1992-04-14 | $5.63 | $6.07 | 468,800 | — | — |
| 1992-04-13 | $5.63 | $6.07 | 484,800 | — | — |
| 1992-04-10 | $5.66 | $6.10 | 652,800 | — | — |
| 1992-04-09 | $5.74 | $6.19 | 684,800 | — | — |
| 1992-04-08 | $5.38 | $5.80 | 902,400 | — | — |
| 1992-04-07 | $5.57 | $6.01 | 1,067,200 | — | — |
| 1992-04-06 | $5.73 | $6.18 | 456,000 | — | — |
| 1992-04-03 | $5.77 | $6.23 | 241,600 | — | — |
| 1992-04-02 | $5.78 | $6.23 | 688,000 | — | — |
| 1992-04-01 | $5.81 | $6.27 | 260,800 | — | — |
| 1992-03-31 | $5.83 | $6.28 | 444,800 | — | — |
| 1992-03-30 | $5.81 | $6.27 | 105,600 | — | — |
| 1992-03-27 | $5.84 | $6.30 | 512,000 | — | — |
| 1992-03-26 | $5.77 | $6.22 | 803,200 | — | — |
| 1992-03-25 | $5.84 | $6.29 | 454,400 | — | — |
| 1992-03-24 | $5.98 | $6.44 | 257,600 | — | — |
| 1992-03-23 | $5.98 | $6.44 | 475,200 | — | — |
| 1992-03-20 | $6.03 | $6.49 | 852,800 | — | — |
| 1992-03-19 | $5.95 | $6.41 | 265,600 | — | — |
| 1992-03-18 | $5.94 | $6.39 | 534,400 | — | — |
| 1992-03-17 | $5.89 | $6.34 | 444,800 | — | — |
| 1992-03-16 | $5.76 | $6.20 | 468,800 | — | — |
| 1992-03-13 | $5.61 | $6.04 | 851,200 | — | — |
| 1992-03-12 | $5.52 | $5.94 | 680,000 | — | — |
| 1992-03-11 | $5.61 | $6.04 | 1,504,000 | — | — |
| 1992-03-10 | $5.61 | $6.04 | 459,200 | — | — |
| 1992-03-09 | $5.57 | $6.00 | 256,000 | — | — |
| 1992-03-06 | $5.67 | $6.11 | 324,800 | — | — |
| 1992-03-05 | $5.79 | $6.23 | 502,400 | — | — |
| 1992-03-04 | $5.89 | $6.34 | 376,000 | — | — |
| 1992-03-03 | $5.97 | $6.43 | 665,600 | — | — |
| 1992-03-02 | $5.93 | $6.39 | 441,600 | — | — |
| 1992-02-28 | $6.03 | $6.49 | 593,600 | — | — |
| 1992-02-27 | $6.04 | $6.50 | 420,800 | — | — |
| 1992-02-26 | $5.91 | $6.37 | 408,000 | — | — |
| 1992-02-25 | $5.95 | $6.40 | 768,000 | — | — |
| 1992-02-24 | $6.16 | $6.63 | 812,800 | — | — |
| 1992-02-21 | $5.85 | $6.30 | 355,200 | — | — |
| 1992-02-20 | $6.11 | $6.58 | 464,000 | — | — |
| 1992-02-19 | $6.23 | $6.70 | 523,200 | — | — |
| 1992-02-18 | $6.06 | $6.53 | 451,200 | — | — |
| 1992-02-14 | $6.05 | $6.51 | 550,400 | — | — |
| 1992-02-13 | $6.02 | $6.48 | 659,200 | — | — |
| 1992-02-12 | $6.27 | $6.76 | 913,600 | — | — |
| 1992-02-11 | $6.19 | $6.66 | 1,004,800 | — | — |
| 1992-02-10 | $5.95 | $6.41 | 779,200 | — | — |
| 1992-02-07 | $5.98 | $6.44 | 398,400 | — | — |
| 1992-02-06 | $5.97 | $6.43 | 1,036,800 | — | — |
| 1992-02-05 | $5.98 | $6.44 | 747,200 | — | — |
| 1992-02-04 | $6.01 | $6.47 | 1,276,800 | — | — |
| 1992-02-03 | $5.78 | $6.23 | 1,041,600 | — | — |
| 1992-01-31 | $5.75 | $6.19 | 529,600 | — | — |
| 1992-01-30 | $5.83 | $6.28 | 564,800 | — | — |
| 1992-01-29 | $5.87 | $6.32 | 952,000 | — | — |
| 1992-01-28 | $5.80 | $6.25 | 1,180,800 | — | — |
| 1992-01-27 | $5.70 | $6.13 | 467,200 | — | — |
| 1992-01-24 | $5.77 | $6.21 | 932,800 | — | — |
| 1992-01-23 | $5.56 | $5.99 | 920,000 | — | — |
| 1992-01-22 | $5.63 | $6.06 | 1,150,400 | — | — |
| 1992-01-21 | $5.47 | $5.89 | 288,000 | — | — |
| 1992-01-20 | $5.56 | $5.99 | 420,800 | — | — |
| 1992-01-17 | $5.77 | $6.21 | 707,200 | — | — |
| 1992-01-16 | $5.86 | $6.31 | 1,712,000 | — | — |
| 1992-01-15 | $5.46 | $5.88 | 2,171,200 | — | — |
| 1992-01-14 | $5.41 | $5.82 | 273,600 | — | — |
| 1992-01-13 | $5.41 | $5.82 | 689,600 | — | — |
| 1992-01-10 | $5.41 | $5.82 | 561,600 | — | — |
| 1992-01-09 | $5.41 | $5.83 | 395,200 | — | — |
| 1992-01-08 | $5.55 | $5.97 | 592,000 | — | — |
| 1992-01-07 | $5.55 | $5.97 | 1,180,800 | — | — |
| 1992-01-06 | $5.29 | $5.70 | 513,600 | — | — |
| 1992-01-03 | $5.30 | $5.71 | 916,800 | — | — |
| 1992-01-02 | $5.29 | $5.70 | 947,200 | — | — |