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 | $8.50 | $9.48 | 49,500 | — | — |
| 1992-12-30 | $8.56 | $9.55 | 30,375 | — | — |
| 1992-12-29 | $8.56 | $9.55 | 68,175 | — | — |
| 1992-12-28 | $8.72 | $9.73 | 211,050 | — | — |
| 1992-12-24 | $8.72 | $9.73 | 49,725 | — | — |
| 1992-12-23 | $8.56 | $9.55 | 58,725 | — | — |
| 1992-12-22 | $8.56 | $9.55 | 16,875 | — | — |
| 1992-12-21 | $8.61 | $9.61 | 136,800 | — | — |
| 1992-12-18 | $8.72 | $9.73 | 127,800 | — | — |
| 1992-12-17 | $8.61 | $9.61 | 22,725 | — | — |
| 1992-12-16 | $8.22 | $9.17 | 132,975 | — | — |
| 1992-12-15 | $8.33 | $9.30 | 39,375 | — | — |
| 1992-12-14 | $8.56 | $9.55 | 250,200 | — | — |
| 1992-12-11 | $8.44 | $9.42 | 21,600 | — | — |
| 1992-12-10 | $8.61 | $9.54 | 24,750 | — | — |
| 1992-12-09 | $8.67 | $9.60 | 76,725 | — | — |
| 1992-12-08 | $8.56 | $9.48 | 477,675 | — | — |
| 1992-12-07 | $8.72 | $9.66 | 116,775 | — | — |
| 1992-12-04 | $8.89 | $9.85 | 18,900 | — | — |
| 1992-12-03 | $9.11 | $10.09 | 49,950 | — | — |
| 1992-12-02 | $9.22 | $10.22 | 54,675 | — | — |
| 1992-12-01 | $8.94 | $9.91 | 128,250 | — | — |
| 1992-11-30 | $8.56 | $9.48 | 290,250 | — | — |
| 1992-11-27 | $8.28 | $9.17 | 432,000 | — | — |
| 1992-11-25 | $8.17 | $9.05 | 243,900 | — | — |
| 1992-11-24 | $8.06 | $8.92 | 237,825 | — | — |
| 1992-11-23 | $7.94 | $8.80 | 58,050 | — | — |
| 1992-11-20 | $8.06 | $8.92 | 31,050 | — | — |
| 1992-11-19 | $8.17 | $9.05 | 84,150 | — | — |
| 1992-11-18 | $8.22 | $9.11 | 105,975 | — | — |
| 1992-11-17 | $8.11 | $8.98 | 99,450 | — | — |
| 1992-11-16 | $8.28 | $9.17 | 13,950 | — | — |
| 1992-11-13 | $8.28 | $9.17 | 299,475 | — | — |
| 1992-11-12 | $8.44 | $9.35 | 86,400 | — | — |
| 1992-11-11 | $8.44 | $9.35 | 521,550 | — | — |
| 1992-11-10 | $8.56 | $9.48 | 43,875 | — | — |
| 1992-11-09 | $8.83 | $9.78 | 32,850 | — | — |
| 1992-11-06 | $9.00 | $9.97 | 54,225 | — | — |
| 1992-11-05 | $8.56 | $9.48 | 5,400 | — | — |
| 1992-11-04 | $8.61 | $9.54 | 3,600 | — | — |
| 1992-11-03 | $8.61 | $9.54 | 19,350 | — | — |
| 1992-11-02 | $8.56 | $9.48 | 213,075 | — | — |
| 1992-10-30 | $8.33 | $9.23 | 187,200 | — | — |
| 1992-10-29 | $8.33 | $9.23 | 30,150 | — | — |
| 1992-10-28 | $8.39 | $9.29 | 57,150 | — | — |
| 1992-10-27 | $8.03 | $8.89 | 24,300 | — | — |
| 1992-10-26 | $8.06 | $8.92 | 95,850 | — | — |
| 1992-10-23 | $8.11 | $8.98 | 42,750 | — | — |
| 1992-10-22 | $8.22 | $9.11 | 123,750 | — | — |
| 1992-10-21 | $8.06 | $8.92 | 127,350 | — | — |
| 1992-10-20 | $7.89 | $8.74 | 62,100 | — | — |
| 1992-10-19 | $7.83 | $8.68 | 83,250 | — | — |
| 1992-10-16 | $7.56 | $8.37 | 128,475 | — | — |
| 1992-10-15 | $7.22 | $8.00 | 73,575 | — | — |
| 1992-10-14 | $7.22 | $8.00 | 34,425 | — | — |
| 1992-10-13 | $7.22 | $8.00 | 273,375 | — | — |
| 1992-10-12 | $6.89 | $7.63 | 84,375 | — | — |
| 1992-10-09 | $7.11 | $7.88 | 99,000 | — | — |
| 1992-10-08 | $7.39 | $8.18 | 104,400 | — | — |
| 1992-10-07 | $7.50 | $8.31 | 22,275 | — | — |
| 1992-10-06 | $7.67 | $8.49 | 129,150 | — | — |
| 1992-10-05 | $7.72 | $8.55 | 75,375 | — | — |
| 1992-10-02 | $8.06 | $8.92 | 26,775 | — | — |
| 1992-10-01 | $8.28 | $9.17 | 24,525 | — | — |
| 1992-09-30 | $8.44 | $9.35 | 36,225 | — | — |
| 1992-09-29 | $8.44 | $9.35 | 43,425 | — | — |
| 1992-09-28 | $8.61 | $9.54 | 14,625 | — | — |
| 1992-09-25 | $8.67 | $9.60 | 49,050 | — | — |
| 1992-09-24 | $8.78 | $9.72 | 18,450 | — | — |
| 1992-09-23 | $8.78 | $9.72 | 220,050 | — | — |
| 1992-09-22 | $8.89 | $9.85 | 66,825 | — | — |
| 1992-09-21 | $8.94 | $9.91 | 101,475 | — | — |
| 1992-09-18 | $9.00 | $9.97 | 17,325 | — | — |
| 1992-09-17 | $9.00 | $9.97 | 51,750 | — | — |
| 1992-09-16 | $8.89 | $9.85 | 101,025 | — | — |
| 1992-09-15 | $8.72 | $9.66 | 211,950 | — | — |
| 1992-09-14 | $8.89 | $9.85 | 323,325 | — | — |
| 1992-09-11 | $8.78 | $9.72 | 114,075 | — | — |
| 1992-09-10 | $8.78 | $9.72 | 135,675 | — | — |
| 1992-09-09 | $8.83 | $9.72 | 9,225 | — | — |
| 1992-09-08 | $8.89 | $9.78 | 104,625 | — | — |
| 1992-09-04 | $8.83 | $9.72 | 1,575 | — | — |
| 1992-09-03 | $8.83 | $9.72 | 73,350 | — | — |
| 1992-09-02 | $8.83 | $9.72 | 21,600 | — | — |
| 1992-09-01 | $8.78 | $9.66 | 108,450 | — | — |
| 1992-08-31 | $8.72 | $9.60 | 112,725 | — | — |
| 1992-08-28 | $8.72 | $9.60 | 35,775 | — | — |
| 1992-08-27 | $8.94 | $9.84 | 1,195,200 | — | — |
| 1992-08-26 | $8.89 | $9.78 | 594,675 | — | — |
| 1992-08-25 | $8.72 | $9.60 | 165,600 | — | — |
| 1992-08-24 | $9.11 | $10.03 | 225,450 | — | — |
| 1992-08-21 | $9.17 | $10.09 | 289,800 | — | — |
| 1992-08-20 | $9.11 | $10.03 | 318,375 | — | — |
| 1992-08-19 | $9.56 | $10.52 | 269,100 | — | — |
| 1992-08-18 | $9.89 | $10.88 | 75,825 | — | — |
| 1992-08-17 | $10.17 | $11.19 | 159,750 | — | — |
| 1992-08-14 | $10.00 | $11.00 | 158,400 | — | — |
| 1992-08-13 | $9.83 | $10.82 | 59,625 | — | — |
| 1992-08-12 | $10.22 | $11.25 | 83,025 | — | — |
| 1992-08-11 | $10.83 | $11.92 | 15,075 | — | — |
| 1992-08-10 | $10.83 | $11.92 | 52,650 | — | — |
| 1992-08-07 | $10.89 | $11.98 | 39,150 | — | — |
| 1992-08-06 | $10.83 | $11.92 | 17,100 | — | — |
| 1992-08-05 | $10.83 | $11.92 | 54,000 | — | — |
| 1992-08-04 | $10.89 | $11.98 | 63,000 | — | — |
| 1992-08-03 | $10.94 | $12.04 | 25,425 | — | — |
| 1992-07-31 | $10.89 | $11.98 | 26,325 | — | — |
| 1992-07-30 | $10.89 | $11.98 | 52,875 | — | — |
| 1992-07-29 | $10.83 | $11.92 | 95,175 | — | — |
| 1992-07-28 | $10.67 | $11.74 | 124,650 | — | — |
| 1992-07-27 | $10.11 | $11.13 | 163,575 | — | — |
| 1992-07-24 | $10.00 | $11.00 | 26,775 | — | — |
| 1992-07-23 | $10.22 | $11.25 | 12,150 | — | — |
| 1992-07-22 | $10.39 | $11.43 | 12,150 | — | — |
| 1992-07-21 | $10.56 | $11.62 | 14,850 | — | — |
| 1992-07-20 | $10.56 | $11.62 | 14,625 | — | — |
| 1992-07-17 | $10.72 | $11.80 | 28,575 | — | — |
| 1992-07-16 | $10.67 | $11.74 | 13,275 | — | — |
| 1992-07-15 | $10.67 | $11.74 | 65,025 | — | — |
| 1992-07-14 | $10.83 | $11.92 | 149,850 | — | — |
| 1992-07-13 | $10.78 | $11.86 | 8,550 | — | — |
| 1992-07-10 | $10.78 | $11.86 | 6,525 | — | — |
| 1992-07-09 | $10.78 | $11.86 | 113,850 | — | — |
| 1992-07-08 | $10.67 | $11.74 | 116,775 | — | — |
| 1992-07-07 | $11.22 | $12.35 | 52,875 | — | — |
| 1992-07-06 | $11.33 | $12.47 | 52,425 | — | — |
| 1992-07-02 | $11.33 | $12.47 | 114,300 | — | — |
| 1992-07-01 | $11.17 | $12.29 | 65,025 | — | — |
| 1992-06-30 | $10.72 | $11.80 | 138,600 | — | — |
| 1992-06-29 | $10.89 | $11.98 | 71,550 | — | — |
| 1992-06-26 | $11.22 | $12.35 | 67,500 | — | — |
| 1992-06-25 | $11.33 | $12.47 | 173,475 | — | — |
| 1992-06-24 | $10.89 | $11.98 | 462,600 | — | — |
| 1992-06-23 | $10.50 | $11.55 | 577,125 | — | — |
| 1992-06-22 | $9.78 | $10.76 | 257,175 | — | — |
| 1992-06-19 | $10.00 | $11.00 | 1,379,700 | — | — |
| 1992-06-18 | $12.33 | $13.57 | 169,875 | — | — |
| 1992-06-17 | $12.61 | $13.88 | 175,275 | — | — |
| 1992-06-16 | $12.67 | $13.94 | 730,575 | — | — |
| 1992-06-15 | $12.89 | $14.18 | 63,675 | — | — |
| 1992-06-12 | $13.28 | $14.61 | 17,100 | — | — |
| 1992-06-11 | $13.50 | $14.86 | 95,400 | — | — |
| 1992-06-10 | $13.72 | $15.10 | 32,400 | — | — |
| 1992-06-09 | $14.00 | $15.41 | 313,200 | — | — |
| 1992-06-08 | $14.00 | $15.34 | 181,800 | — | — |
| 1992-06-05 | $13.67 | $14.98 | 63,450 | — | — |
| 1992-06-04 | $13.78 | $15.10 | 58,950 | — | — |
| 1992-06-03 | $13.50 | $14.79 | 69,075 | — | — |
| 1992-06-02 | $13.50 | $14.79 | 134,775 | — | — |
| 1992-06-01 | $13.22 | $14.49 | 231,975 | — | — |
| 1992-05-29 | $12.89 | $14.12 | 126,000 | — | — |
| 1992-05-28 | $12.61 | $13.82 | 59,175 | — | — |
| 1992-05-27 | $12.89 | $14.12 | 154,125 | — | — |
| 1992-05-26 | $13.11 | $14.37 | 29,025 | — | — |
| 1992-05-22 | $13.22 | $14.49 | 210,825 | — | — |
| 1992-05-21 | $13.22 | $14.49 | 356,400 | — | — |
| 1992-05-20 | $13.06 | $14.31 | 220,275 | — | — |
| 1992-05-19 | $12.89 | $14.12 | 264,150 | — | — |
| 1992-05-18 | $12.67 | $13.88 | 236,025 | — | — |
| 1992-05-15 | $12.17 | $13.33 | 154,350 | — | — |
| 1992-05-14 | $11.83 | $12.97 | 143,550 | — | — |
| 1992-05-13 | $11.67 | $12.79 | 547,650 | — | — |
| 1992-05-12 | $11.56 | $12.66 | 185,400 | — | — |
| 1992-05-11 | $12.00 | $13.15 | 84,150 | — | — |
| 1992-05-08 | $12.11 | $13.27 | 260,775 | — | — |
| 1992-05-07 | $11.83 | $12.97 | 103,050 | — | — |
| 1992-05-06 | $11.56 | $12.66 | 16,650 | — | — |
| 1992-05-05 | $11.56 | $12.66 | 50,850 | — | — |
| 1992-05-04 | $11.33 | $12.42 | 13,500 | — | — |
| 1992-05-01 | $11.28 | $12.36 | 81,675 | — | — |
| 1992-04-30 | $11.11 | $12.18 | 139,725 | — | — |
| 1992-04-29 | $11.11 | $12.18 | 58,950 | — | — |
| 1992-04-28 | $11.06 | $12.12 | 20,025 | — | — |
| 1992-04-27 | $11.22 | $12.30 | 24,525 | — | — |
| 1992-04-24 | $11.33 | $12.42 | 162,900 | — | — |
| 1992-04-23 | $11.56 | $12.66 | 4,950 | — | — |
| 1992-04-22 | $11.61 | $12.72 | 89,100 | — | — |
| 1992-04-21 | $11.17 | $12.24 | 37,350 | — | — |
| 1992-04-20 | $11.44 | $12.54 | 55,575 | — | — |
| 1992-04-16 | $11.89 | $13.03 | 86,625 | — | — |
| 1992-04-15 | $11.72 | $12.85 | 50,400 | — | — |
| 1992-04-14 | $11.50 | $12.60 | 126,675 | — | — |
| 1992-04-13 | $11.61 | $12.72 | 172,125 | — | — |
| 1992-04-10 | $11.78 | $12.91 | 132,525 | — | — |
| 1992-04-09 | $12.00 | $13.15 | 114,975 | — | — |
| 1992-04-08 | $11.94 | $13.09 | 84,600 | — | — |
| 1992-04-07 | $12.00 | $13.15 | 24,300 | — | — |
| 1992-04-06 | $12.17 | $13.33 | 22,050 | — | — |
| 1992-04-03 | $12.17 | $13.33 | 22,050 | — | — |
| 1992-04-02 | $12.28 | $13.45 | 30,375 | — | — |
| 1992-04-01 | $12.44 | $13.64 | 292,725 | — | — |
| 1992-03-31 | $12.28 | $13.45 | 60,525 | — | — |
| 1992-03-30 | $12.56 | $13.76 | 24,300 | — | — |
| 1992-03-27 | $12.67 | $13.88 | 18,225 | — | — |
| 1992-03-26 | $12.72 | $13.94 | 407,475 | — | — |
| 1992-03-25 | $12.50 | $13.70 | 40,275 | — | — |
| 1992-03-24 | $12.50 | $13.70 | 55,350 | — | — |
| 1992-03-23 | $12.61 | $13.82 | 15,750 | — | — |
| 1992-03-20 | $12.67 | $13.88 | 39,375 | — | — |
| 1992-03-19 | $12.83 | $14.06 | 56,475 | — | — |
| 1992-03-18 | $12.56 | $13.76 | 99,675 | — | — |
| 1992-03-17 | $12.22 | $13.39 | 22,050 | — | — |
| 1992-03-16 | $12.28 | $13.45 | 19,350 | — | — |
| 1992-03-13 | $12.39 | $13.58 | 20,025 | — | — |
| 1992-03-12 | $12.39 | $13.58 | 219,825 | — | — |
| 1992-03-11 | $12.72 | $13.88 | 108,450 | — | — |
| 1992-03-10 | $12.78 | $13.94 | 96,975 | — | — |
| 1992-03-09 | $12.33 | $13.45 | 13,500 | — | — |
| 1992-03-06 | $12.44 | $13.58 | 475,875 | — | — |
| 1992-03-05 | $12.61 | $13.76 | 37,350 | — | — |
| 1992-03-04 | $12.78 | $13.94 | 22,950 | — | — |
| 1992-03-03 | $12.89 | $14.06 | 40,050 | — | — |
| 1992-03-02 | $13.00 | $14.18 | 58,275 | — | — |
| 1992-02-28 | $13.17 | $14.36 | 208,575 | — | — |
| 1992-02-27 | $13.00 | $14.18 | 321,750 | — | — |
| 1992-02-26 | $12.78 | $13.94 | 250,650 | — | — |
| 1992-02-25 | $12.39 | $13.51 | 56,025 | — | — |
| 1992-02-24 | $12.00 | $13.09 | 60,750 | — | — |
| 1992-02-21 | $12.11 | $13.21 | 78,975 | — | — |
| 1992-02-20 | $12.22 | $13.33 | 88,650 | — | — |
| 1992-02-19 | $12.06 | $13.15 | 59,625 | — | — |
| 1992-02-18 | $12.17 | $13.27 | 59,400 | — | — |
| 1992-02-14 | $12.06 | $13.15 | 63,450 | — | — |
| 1992-02-13 | $12.11 | $13.21 | 41,850 | — | — |
| 1992-02-12 | $12.33 | $13.45 | 213,975 | — | — |
| 1992-02-11 | $12.17 | $13.27 | 23,850 | — | — |
| 1992-02-10 | $12.33 | $13.45 | 101,475 | — | — |
| 1992-02-07 | $12.67 | $13.82 | 88,650 | — | — |
| 1992-02-06 | $12.22 | $13.33 | 111,375 | — | — |
| 1992-02-05 | $12.11 | $13.21 | 162,900 | — | — |
| 1992-02-04 | $11.67 | $12.73 | 192,375 | — | — |
| 1992-02-03 | $12.22 | $13.33 | 139,950 | — | — |
| 1992-01-31 | $11.89 | $12.97 | 109,800 | — | — |
| 1992-01-30 | $11.56 | $12.61 | 383,400 | — | — |
| 1992-01-29 | $11.44 | $12.48 | 181,125 | — | — |
| 1992-01-28 | $11.39 | $12.42 | 229,950 | — | — |
| 1992-01-27 | $10.94 | $11.94 | 187,200 | — | — |
| 1992-01-24 | $10.94 | $11.94 | 287,550 | — | — |
| 1992-01-23 | $10.28 | $11.21 | 357,525 | — | — |
| 1992-01-22 | $9.72 | $10.61 | 51,750 | — | — |
| 1992-01-21 | $9.72 | $10.61 | 124,875 | — | — |
| 1992-01-20 | $10.33 | $11.27 | 136,350 | — | — |
| 1992-01-17 | $10.61 | $11.58 | 331,650 | — | — |
| 1992-01-16 | $11.06 | $12.06 | 613,125 | — | — |
| 1992-01-15 | $10.61 | $11.58 | 499,050 | — | — |
| 1992-01-14 | $10.33 | $11.27 | 299,475 | — | — |
| 1992-01-13 | $9.94 | $10.85 | 83,925 | — | — |
| 1992-01-10 | $9.78 | $10.67 | 132,075 | — | — |
| 1992-01-09 | $10.28 | $11.21 | 212,400 | — | — |
| 1992-01-08 | $10.56 | $11.51 | 257,625 | — | — |
| 1992-01-07 | $10.11 | $11.03 | 267,525 | — | — |
| 1992-01-06 | $10.61 | $11.58 | 400,500 | — | — |
| 1992-01-03 | $10.33 | $11.27 | 210,150 | — | — |
| 1992-01-02 | $10.17 | $11.09 | 515,250 | — | — |