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 | $9.47 | $12.16 | 201,200 | — | — |
| 1992-12-30 | $9.31 | $11.96 | 266,800 | — | — |
| 1992-12-29 | $9.28 | $11.92 | 205,600 | — | — |
| 1992-12-28 | $9.19 | $11.80 | 137,600 | — | — |
| 1992-12-24 | $9.06 | $11.64 | 52,000 | — | — |
| 1992-12-23 | $9.09 | $11.68 | 73,200 | — | — |
| 1992-12-22 | $8.97 | $11.52 | 75,600 | — | — |
| 1992-12-21 | $9.00 | $11.56 | 180,400 | — | — |
| 1992-12-18 | $9.06 | $11.64 | 236,000 | — | — |
| 1992-12-17 | $8.97 | $11.52 | 50,800 | — | — |
| 1992-12-16 | $8.88 | $11.40 | 156,800 | — | — |
| 1992-12-15 | $8.91 | $11.44 | 126,800 | — | — |
| 1992-12-14 | $9.00 | $11.56 | 58,000 | — | — |
| 1992-12-11 | $8.94 | $11.48 | 273,600 | — | — |
| 1992-12-10 | $8.94 | $11.48 | 141,600 | — | — |
| 1992-12-09 | $9.00 | $11.56 | 174,000 | — | — |
| 1992-12-08 | $8.97 | $11.52 | 112,800 | — | — |
| 1992-12-07 | $8.94 | $11.48 | 328,000 | — | — |
| 1992-12-04 | $8.88 | $11.40 | 247,200 | — | — |
| 1992-12-03 | $9.25 | $11.88 | 406,800 | — | — |
| 1992-12-02 | $9.41 | $12.08 | 508,800 | — | — |
| 1992-12-01 | $8.88 | $11.40 | 220,400 | — | — |
| 1992-11-30 | $8.75 | $11.24 | 28,000 | — | — |
| 1992-11-27 | $8.72 | $11.20 | 10,000 | — | — |
| 1992-11-25 | $8.63 | $11.08 | 132,800 | — | — |
| 1992-11-24 | $8.44 | $10.84 | 30,800 | — | — |
| 1992-11-23 | $8.34 | $10.72 | 57,600 | — | — |
| 1992-11-20 | $8.28 | $10.64 | 48,000 | — | — |
| 1992-11-19 | $8.38 | $10.76 | 118,000 | — | — |
| 1992-11-18 | $8.25 | $10.60 | 139,200 | — | — |
| 1992-11-17 | $8.22 | $10.56 | 111,600 | — | — |
| 1992-11-16 | $8.16 | $10.48 | 40,800 | — | — |
| 1992-11-13 | $8.16 | $10.48 | 100,400 | — | — |
| 1992-11-12 | $8.16 | $10.48 | 26,400 | — | — |
| 1992-11-11 | $8.25 | $10.60 | 108,800 | — | — |
| 1992-11-10 | $8.25 | $10.60 | 151,200 | — | — |
| 1992-11-09 | $8.22 | $10.56 | 71,200 | — | — |
| 1992-11-06 | $8.25 | $10.60 | 42,400 | — | — |
| 1992-11-05 | $8.19 | $10.52 | 72,000 | — | — |
| 1992-11-04 | $8.16 | $10.48 | 89,600 | — | — |
| 1992-11-03 | $8.19 | $10.52 | 158,800 | — | — |
| 1992-11-02 | $8.22 | $10.56 | 265,600 | — | — |
| 1992-10-30 | $8.28 | $10.64 | 166,400 | — | — |
| 1992-10-29 | $8.13 | $10.44 | 69,200 | — | — |
| 1992-10-28 | $8.16 | $10.48 | 88,000 | — | — |
| 1992-10-27 | $8.03 | $10.32 | 290,800 | — | — |
| 1992-10-26 | $8.03 | $10.32 | 175,600 | — | — |
| 1992-10-23 | $7.94 | $10.19 | 90,000 | — | — |
| 1992-10-22 | $7.75 | $9.95 | 108,800 | — | — |
| 1992-10-21 | $7.91 | $10.15 | 68,400 | — | — |
| 1992-10-20 | $7.75 | $9.95 | 17,600 | — | — |
| 1992-10-19 | $7.72 | $9.91 | 101,200 | — | — |
| 1992-10-16 | $7.72 | $9.91 | 90,400 | — | — |
| 1992-10-15 | $7.81 | $10.03 | 1,406,400 | — | — |
| 1992-10-14 | $7.94 | $10.19 | 124,000 | — | — |
| 1992-10-13 | $7.88 | $10.11 | 185,200 | — | — |
| 1992-10-12 | $7.66 | $9.83 | 20,400 | — | — |
| 1992-10-09 | $7.56 | $9.71 | 112,800 | — | — |
| 1992-10-08 | $7.50 | $9.63 | 141,200 | — | — |
| 1992-10-07 | $7.44 | $9.45 | 92,000 | — | — |
| 1992-10-06 | $7.31 | $9.29 | 211,600 | — | — |
| 1992-10-05 | $7.28 | $9.25 | 557,200 | — | — |
| 1992-10-02 | $7.19 | $9.13 | 442,800 | — | — |
| 1992-10-01 | $7.19 | $9.13 | 32,400 | — | — |
| 1992-09-30 | $7.25 | $9.21 | 153,200 | — | — |
| 1992-09-29 | $7.19 | $9.13 | 104,000 | — | — |
| 1992-09-28 | $7.16 | $9.09 | 271,200 | — | — |
| 1992-09-25 | $7.00 | $8.89 | 176,800 | — | — |
| 1992-09-24 | $7.19 | $9.13 | 217,600 | — | — |
| 1992-09-23 | $7.16 | $9.09 | 61,600 | — | — |
| 1992-09-22 | $7.25 | $9.21 | 253,200 | — | — |
| 1992-09-21 | $7.19 | $9.13 | 211,600 | — | — |
| 1992-09-18 | $7.38 | $9.37 | 345,200 | — | — |
| 1992-09-17 | $7.28 | $9.25 | 48,800 | — | — |
| 1992-09-16 | $7.38 | $9.37 | 207,600 | — | — |
| 1992-09-15 | $7.53 | $9.57 | 468,400 | — | — |
| 1992-09-14 | $7.66 | $9.72 | 754,800 | — | — |
| 1992-09-11 | $7.56 | $9.61 | 316,800 | — | — |
| 1992-09-10 | $7.38 | $9.37 | 143,200 | — | — |
| 1992-09-09 | $7.28 | $9.25 | 198,800 | — | — |
| 1992-09-08 | $7.03 | $8.93 | 172,800 | — | — |
| 1992-09-04 | $7.31 | $9.29 | 76,400 | — | — |
| 1992-09-03 | $7.31 | $9.29 | 121,600 | — | — |
| 1992-09-02 | $7.38 | $9.37 | 95,200 | — | — |
| 1992-09-01 | $7.41 | $9.41 | 112,400 | — | — |
| 1992-08-31 | $7.25 | $9.21 | 174,800 | — | — |
| 1992-08-28 | $7.31 | $9.29 | 111,600 | — | — |
| 1992-08-27 | $7.44 | $9.45 | 240,000 | — | — |
| 1992-08-26 | $7.47 | $9.49 | 50,000 | — | — |
| 1992-08-25 | $7.50 | $9.53 | 134,400 | — | — |
| 1992-08-24 | $7.34 | $9.33 | 197,200 | — | — |
| 1992-08-21 | $7.88 | $10.00 | 164,400 | — | — |
| 1992-08-20 | $8.09 | $10.28 | 119,600 | — | — |
| 1992-08-19 | $8.19 | $10.40 | 110,800 | — | — |
| 1992-08-18 | $8.19 | $10.40 | 96,000 | — | — |
| 1992-08-17 | $8.13 | $10.32 | 114,800 | — | — |
| 1992-08-14 | $7.97 | $10.12 | 70,800 | — | — |
| 1992-08-13 | $7.81 | $9.92 | 74,400 | — | — |
| 1992-08-12 | $7.88 | $10.00 | 46,000 | — | — |
| 1992-08-11 | $7.88 | $10.00 | 394,000 | — | — |
| 1992-08-10 | $7.97 | $10.12 | 210,000 | — | — |
| 1992-08-07 | $8.00 | $10.16 | 130,400 | — | — |
| 1992-08-06 | $7.94 | $10.08 | 444,400 | — | — |
| 1992-08-05 | $8.16 | $10.36 | 228,000 | — | — |
| 1992-08-04 | $8.50 | $10.80 | 31,600 | — | — |
| 1992-08-03 | $8.69 | $11.03 | 68,000 | — | — |
| 1992-07-31 | $8.72 | $11.07 | 605,200 | — | — |
| 1992-07-30 | $8.69 | $11.03 | 260,800 | — | — |
| 1992-07-29 | $8.63 | $10.95 | 342,000 | — | — |
| 1992-07-28 | $8.75 | $11.11 | 220,800 | — | — |
| 1992-07-27 | $9.09 | $11.55 | 26,800 | — | — |
| 1992-07-24 | $9.00 | $11.43 | 54,000 | — | — |
| 1992-07-23 | $8.91 | $11.31 | 80,400 | — | — |
| 1992-07-22 | $8.91 | $11.31 | 38,800 | — | — |
| 1992-07-21 | $8.91 | $11.31 | 56,400 | — | — |
| 1992-07-20 | $8.94 | $11.35 | 57,600 | — | — |
| 1992-07-17 | $8.91 | $11.31 | 40,000 | — | — |
| 1992-07-16 | $9.00 | $11.43 | 183,200 | — | — |
| 1992-07-15 | $9.00 | $11.43 | 298,400 | — | — |
| 1992-07-14 | $9.00 | $11.43 | 172,400 | — | — |
| 1992-07-13 | $9.06 | $11.51 | 56,400 | — | — |
| 1992-07-10 | $9.06 | $11.51 | 218,800 | — | — |
| 1992-07-09 | $9.06 | $11.51 | 174,000 | — | — |
| 1992-07-08 | $9.03 | $11.37 | 79,200 | — | — |
| 1992-07-07 | $9.09 | $11.44 | 365,600 | — | — |
| 1992-07-06 | $9.28 | $11.68 | 58,000 | — | — |
| 1992-07-02 | $9.25 | $11.64 | 163,600 | — | — |
| 1992-07-01 | $9.31 | $11.72 | 156,000 | — | — |
| 1992-06-30 | $9.16 | $11.52 | 379,200 | — | — |
| 1992-06-29 | $8.88 | $11.17 | 46,800 | — | — |
| 1992-06-26 | $8.81 | $11.09 | 99,200 | — | — |
| 1992-06-25 | $8.88 | $11.17 | 28,000 | — | — |
| 1992-06-24 | $8.94 | $11.25 | 96,400 | — | — |
| 1992-06-23 | $9.00 | $11.33 | 89,200 | — | — |
| 1992-06-22 | $9.00 | $11.33 | 135,200 | — | — |
| 1992-06-19 | $8.97 | $11.29 | 237,200 | — | — |
| 1992-06-18 | $8.91 | $11.21 | 200,000 | — | — |
| 1992-06-17 | $8.91 | $11.21 | 100,000 | — | — |
| 1992-06-16 | $8.94 | $11.25 | 85,600 | — | — |
| 1992-06-15 | $8.94 | $11.25 | 145,600 | — | — |
| 1992-06-12 | $9.00 | $11.33 | 236,800 | — | — |
| 1992-06-11 | $9.03 | $11.37 | 389,600 | — | — |
| 1992-06-10 | $8.78 | $11.05 | 126,800 | — | — |
| 1992-06-09 | $8.81 | $11.09 | 144,400 | — | — |
| 1992-06-08 | $8.78 | $11.05 | 36,800 | — | — |
| 1992-06-05 | $8.75 | $11.01 | 516,000 | — | — |
| 1992-06-04 | $8.69 | $10.93 | 184,400 | — | — |
| 1992-06-03 | $8.72 | $10.97 | 116,000 | — | — |
| 1992-06-02 | $8.72 | $10.97 | 705,200 | — | — |
| 1992-06-01 | $8.72 | $10.97 | 373,600 | — | — |
| 1992-05-29 | $8.63 | $10.85 | 128,000 | — | — |
| 1992-05-28 | $8.59 | $10.82 | 115,200 | — | — |
| 1992-05-27 | $8.63 | $10.85 | 499,600 | — | — |
| 1992-05-26 | $8.56 | $10.78 | 110,400 | — | — |
| 1992-05-22 | $8.53 | $10.74 | 59,200 | — | — |
| 1992-05-21 | $8.50 | $10.70 | 326,000 | — | — |
| 1992-05-20 | $8.50 | $10.70 | 263,200 | — | — |
| 1992-05-19 | $8.44 | $10.62 | 106,000 | — | — |
| 1992-05-18 | $8.56 | $10.78 | 234,400 | — | — |
| 1992-05-15 | $8.44 | $10.62 | 244,400 | — | — |
| 1992-05-14 | $8.47 | $10.66 | 346,800 | — | — |
| 1992-05-13 | $8.47 | $10.66 | 230,400 | — | — |
| 1992-05-12 | $8.53 | $10.74 | 461,200 | — | — |
| 1992-05-11 | $8.47 | $10.66 | 432,800 | — | — |
| 1992-05-08 | $8.59 | $10.82 | 294,400 | — | — |
| 1992-05-07 | $8.66 | $10.89 | 207,600 | — | — |
| 1992-05-06 | $8.75 | $11.01 | 94,400 | — | — |
| 1992-05-05 | $8.84 | $11.13 | 285,200 | — | — |
| 1992-05-04 | $8.81 | $11.09 | 600,800 | — | — |
| 1992-05-01 | $8.84 | $11.13 | 275,600 | — | — |
| 1992-04-30 | $8.88 | $11.17 | 991,200 | — | — |
| 1992-04-29 | $8.84 | $11.13 | 233,600 | — | — |
| 1992-04-28 | $8.81 | $11.09 | 249,200 | — | — |
| 1992-04-27 | $8.97 | $11.29 | 115,600 | — | — |
| 1992-04-24 | $8.84 | $11.13 | 148,000 | — | — |
| 1992-04-23 | $8.75 | $11.01 | 32,400 | — | — |
| 1992-04-22 | $8.84 | $11.13 | 49,200 | — | — |
| 1992-04-21 | $8.88 | $11.17 | 190,000 | — | — |
| 1992-04-20 | $8.81 | $11.09 | 166,400 | — | — |
| 1992-04-16 | $8.94 | $11.25 | 133,600 | — | — |
| 1992-04-15 | $9.00 | $11.33 | 234,800 | — | — |
| 1992-04-14 | $9.25 | $11.64 | 212,000 | — | — |
| 1992-04-13 | $8.94 | $11.25 | 516,400 | — | — |
| 1992-04-10 | $8.94 | $11.25 | 122,800 | — | — |
| 1992-04-09 | $9.09 | $11.44 | 390,000 | — | — |
| 1992-04-08 | $9.25 | $11.54 | 681,600 | — | — |
| 1992-04-07 | $9.19 | $11.46 | 309,600 | — | — |
| 1992-04-06 | $9.25 | $11.54 | 171,600 | — | — |
| 1992-04-03 | $9.09 | $11.34 | 329,600 | — | — |
| 1992-04-02 | $8.91 | $11.11 | 93,600 | — | — |
| 1992-04-01 | $9.06 | $11.30 | 265,600 | — | — |
| 1992-03-31 | $8.94 | $11.15 | 44,800 | — | — |
| 1992-03-30 | $8.88 | $11.07 | 76,800 | — | — |
| 1992-03-27 | $8.91 | $11.11 | 105,600 | — | — |
| 1992-03-26 | $9.09 | $11.34 | 60,800 | — | — |
| 1992-03-25 | $9.09 | $11.34 | 94,000 | — | — |
| 1992-03-24 | $8.97 | $11.19 | 168,400 | — | — |
| 1992-03-23 | $8.97 | $11.19 | 205,200 | — | — |
| 1992-03-20 | $8.81 | $10.99 | 175,200 | — | — |
| 1992-03-19 | $8.97 | $11.19 | 666,400 | — | — |
| 1992-03-18 | $8.94 | $11.15 | 456,400 | — | — |
| 1992-03-17 | $8.94 | $11.15 | 181,200 | — | — |
| 1992-03-16 | $8.88 | $11.07 | 309,600 | — | — |
| 1992-03-13 | $8.97 | $11.19 | 205,200 | — | — |
| 1992-03-12 | $9.00 | $11.23 | 403,200 | — | — |
| 1992-03-11 | $8.91 | $11.11 | 49,200 | — | — |
| 1992-03-10 | $8.81 | $10.99 | 200,000 | — | — |
| 1992-03-09 | $8.66 | $10.80 | 248,000 | — | — |
| 1992-03-06 | $8.66 | $10.80 | 299,200 | — | — |
| 1992-03-05 | $8.75 | $10.91 | 203,600 | — | — |
| 1992-03-04 | $8.78 | $10.95 | 130,000 | — | — |
| 1992-03-03 | $8.88 | $11.07 | 163,600 | — | — |
| 1992-03-02 | $8.84 | $11.03 | 276,000 | — | — |
| 1992-02-28 | $8.75 | $10.91 | 84,800 | — | — |
| 1992-02-27 | $8.78 | $10.95 | 183,200 | — | — |
| 1992-02-26 | $8.94 | $11.15 | 126,400 | — | — |
| 1992-02-25 | $9.00 | $11.23 | 135,200 | — | — |
| 1992-02-24 | $9.06 | $11.30 | 239,200 | — | — |
| 1992-02-21 | $9.25 | $11.54 | 170,000 | — | — |
| 1992-02-20 | $9.53 | $11.89 | 622,400 | — | — |
| 1992-02-19 | $8.88 | $11.07 | 376,000 | — | — |
| 1992-02-18 | $8.84 | $11.03 | 418,800 | — | — |
| 1992-02-14 | $8.75 | $10.91 | 396,800 | — | — |
| 1992-02-13 | $8.44 | $10.52 | 234,400 | — | — |
| 1992-02-12 | $8.47 | $10.56 | 125,200 | — | — |
| 1992-02-11 | $8.44 | $10.52 | 135,200 | — | — |
| 1992-02-10 | $8.47 | $10.56 | 69,600 | — | — |
| 1992-02-07 | $8.44 | $10.52 | 144,000 | — | — |
| 1992-02-06 | $8.47 | $10.56 | 333,600 | — | — |
| 1992-02-05 | $8.56 | $10.68 | 514,800 | — | — |
| 1992-02-04 | $8.25 | $10.29 | 593,600 | — | — |
| 1992-02-03 | $8.09 | $10.10 | 293,200 | — | — |
| 1992-01-31 | $7.88 | $9.82 | 94,000 | — | — |
| 1992-01-30 | $7.88 | $9.82 | 41,600 | — | — |
| 1992-01-29 | $7.88 | $9.82 | 204,800 | — | — |
| 1992-01-28 | $8.00 | $9.98 | 350,000 | — | — |
| 1992-01-27 | $7.75 | $9.67 | 174,400 | — | — |
| 1992-01-24 | $7.75 | $9.67 | 429,200 | — | — |
| 1992-01-23 | $7.50 | $9.35 | 272,000 | — | — |
| 1992-01-22 | $7.38 | $9.20 | 43,200 | — | — |
| 1992-01-21 | $7.53 | $9.39 | 46,000 | — | — |
| 1992-01-20 | $7.81 | $9.74 | 410,800 | — | — |
| 1992-01-17 | $7.59 | $9.47 | 148,000 | — | — |
| 1992-01-16 | $7.59 | $9.47 | 178,800 | — | — |
| 1992-01-15 | $7.44 | $9.28 | 150,800 | — | — |
| 1992-01-14 | $7.31 | $9.12 | 155,600 | — | — |
| 1992-01-13 | $7.13 | $8.89 | 88,800 | — | — |
| 1992-01-10 | $7.16 | $8.93 | 158,800 | — | — |
| 1992-01-09 | $7.06 | $8.81 | 177,200 | — | — |
| 1992-01-08 | $7.06 | $8.71 | 110,000 | — | — |
| 1992-01-07 | $7.19 | $8.86 | 121,200 | — | — |
| 1992-01-06 | $7.31 | $9.01 | 64,400 | — | — |
| 1992-01-03 | $7.22 | $8.90 | 210,000 | — | — |
| 1992-01-02 | $7.16 | $8.82 | 178,400 | — | — |