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
- 1991-12-11 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 | $10.00 | $10.00 | 1,060,600 | — | — |
| 1992-12-30 | $9.88 | $9.87 | 252,800 | — | — |
| 1992-12-29 | $9.75 | $9.75 | 349,200 | — | — |
| 1992-12-28 | $9.88 | $9.87 | 230,000 | — | — |
| 1992-12-24 | $10.00 | $10.00 | 359,900 | — | — |
| 1992-12-23 | $10.00 | $10.00 | 562,100 | — | — |
| 1992-12-22 | $9.88 | $9.87 | 1,167,500 | — | — |
| 1992-12-21 | $9.63 | $9.62 | 302,300 | — | — |
| 1992-12-18 | $9.75 | $9.75 | 137,300 | — | — |
| 1992-12-17 | $9.63 | $9.62 | 121,700 | — | — |
| 1992-12-16 | $9.38 | $9.37 | 196,400 | — | — |
| 1992-12-15 | $9.75 | $9.75 | 169,500 | — | — |
| 1992-12-14 | $9.88 | $9.87 | 323,000 | — | — |
| 1992-12-11 | $9.88 | $9.87 | 466,100 | — | — |
| 1992-12-10 | $9.88 | $9.87 | 181,400 | — | — |
| 1992-12-09 | $9.88 | $9.87 | 562,400 | — | — |
| 1992-12-08 | $9.50 | $9.50 | 393,700 | — | — |
| 1992-12-07 | $9.13 | $9.13 | 325,500 | — | — |
| 1992-12-04 | $9.25 | $9.25 | 426,500 | — | — |
| 1992-12-03 | $9.38 | $9.37 | 256,600 | — | — |
| 1992-12-02 | $9.38 | $9.37 | 644,500 | — | — |
| 1992-12-01 | $9.75 | $9.75 | 856,700 | — | — |
| 1992-11-30 | $9.00 | $9.00 | 127,600 | — | — |
| 1992-11-27 | $8.88 | $8.88 | 38,300 | — | — |
| 1992-11-25 | $8.88 | $8.88 | 162,200 | — | — |
| 1992-11-24 | $8.88 | $8.88 | 267,800 | — | — |
| 1992-11-23 | $8.38 | $8.38 | 324,100 | — | — |
| 1992-11-20 | $8.38 | $8.38 | 306,700 | — | — |
| 1992-11-19 | $8.63 | $8.62 | 178,500 | — | — |
| 1992-11-18 | $8.75 | $8.75 | 527,900 | — | — |
| 1992-11-17 | $8.63 | $8.62 | 619,300 | — | — |
| 1992-11-16 | $8.75 | $8.75 | 96,500 | — | — |
| 1992-11-13 | $8.88 | $8.88 | 173,400 | — | — |
| 1992-11-12 | $9.00 | $9.00 | 159,000 | — | — |
| 1992-11-11 | $8.63 | $8.62 | 253,600 | — | — |
| 1992-11-10 | $8.88 | $8.88 | 562,400 | — | — |
| 1992-11-09 | $9.00 | $9.00 | 368,900 | — | — |
| 1992-11-06 | $8.88 | $8.88 | 85,900 | — | — |
| 1992-11-05 | $8.88 | $8.88 | 96,400 | — | — |
| 1992-11-04 | $8.75 | $8.75 | 180,600 | — | — |
| 1992-11-03 | $8.88 | $8.88 | 174,400 | — | — |
| 1992-11-02 | $8.75 | $8.75 | 142,000 | — | — |
| 1992-10-30 | $8.75 | $8.75 | 197,100 | — | — |
| 1992-10-29 | $8.88 | $8.88 | 147,500 | — | — |
| 1992-10-28 | $8.75 | $8.75 | 749,200 | — | — |
| 1992-10-27 | $8.50 | $8.50 | 693,500 | — | — |
| 1992-10-26 | $8.38 | $8.38 | 394,400 | — | — |
| 1992-10-23 | $8.13 | $8.13 | 794,700 | — | — |
| 1992-10-22 | $8.13 | $8.13 | 202,400 | — | — |
| 1992-10-21 | $8.38 | $8.38 | 436,300 | — | — |
| 1992-10-20 | $8.88 | $8.88 | 128,600 | — | — |
| 1992-10-19 | $9.50 | $9.50 | 246,400 | — | — |
| 1992-10-16 | $8.88 | $8.88 | 137,000 | — | — |
| 1992-10-15 | $8.75 | $8.75 | 1,259,500 | — | — |
| 1992-10-14 | $9.13 | $9.13 | 113,000 | — | — |
| 1992-10-13 | $9.13 | $9.13 | 98,500 | — | — |
| 1992-10-12 | $9.00 | $9.00 | 22,000 | — | — |
| 1992-10-09 | $9.00 | $9.00 | 200,800 | — | — |
| 1992-10-08 | $9.00 | $9.00 | 89,500 | — | — |
| 1992-10-07 | $9.00 | $9.00 | 71,200 | — | — |
| 1992-10-06 | $9.13 | $9.13 | 63,700 | — | — |
| 1992-10-05 | $8.75 | $8.75 | 133,200 | — | — |
| 1992-10-02 | $8.88 | $8.88 | 145,900 | — | — |
| 1992-10-01 | $9.00 | $9.00 | 178,400 | — | — |
| 1992-09-30 | $9.13 | $9.13 | 126,500 | — | — |
| 1992-09-29 | $9.13 | $9.13 | 105,800 | — | — |
| 1992-09-28 | $9.00 | $9.00 | 246,800 | — | — |
| 1992-09-25 | $8.75 | $8.75 | 80,100 | — | — |
| 1992-09-24 | $8.63 | $8.62 | 73,900 | — | — |
| 1992-09-23 | $8.75 | $8.75 | 81,300 | — | — |
| 1992-09-22 | $8.88 | $8.88 | 226,900 | — | — |
| 1992-09-21 | $8.88 | $8.88 | 137,700 | — | — |
| 1992-09-18 | $8.88 | $8.88 | 180,800 | — | — |
| 1992-09-17 | $8.88 | $8.88 | 163,800 | — | — |
| 1992-09-16 | $8.63 | $8.62 | 214,600 | — | — |
| 1992-09-15 | $8.88 | $8.88 | 98,900 | — | — |
| 1992-09-14 | $9.13 | $9.13 | 785,400 | — | — |
| 1992-09-11 | $8.63 | $8.62 | 175,600 | — | — |
| 1992-09-10 | $8.88 | $8.88 | 147,000 | — | — |
| 1992-09-09 | $8.50 | $8.50 | 174,600 | — | — |
| 1992-09-08 | $8.50 | $8.50 | 413,000 | — | — |
| 1992-09-04 | $9.00 | $9.00 | 92,900 | — | — |
| 1992-09-03 | $9.13 | $9.13 | 132,000 | — | — |
| 1992-09-02 | $9.25 | $9.25 | 186,500 | — | — |
| 1992-09-01 | $9.25 | $9.25 | 60,600 | — | — |
| 1992-08-31 | $9.00 | $9.00 | 128,500 | — | — |
| 1992-08-28 | $9.00 | $9.00 | 304,600 | — | — |
| 1992-08-27 | $9.38 | $9.37 | 287,300 | — | — |
| 1992-08-26 | $9.13 | $9.13 | 229,900 | — | — |
| 1992-08-25 | $9.13 | $9.13 | 481,800 | — | — |
| 1992-08-24 | $9.25 | $9.25 | 504,000 | — | — |
| 1992-08-21 | $10.00 | $10.00 | 40,100 | — | — |
| 1992-08-20 | $10.25 | $10.25 | 198,800 | — | — |
| 1992-08-19 | $10.38 | $10.37 | 60,000 | — | — |
| 1992-08-18 | $10.50 | $10.50 | 189,000 | — | — |
| 1992-08-17 | $10.50 | $10.50 | 201,100 | — | — |
| 1992-08-14 | $10.63 | $10.63 | 488,100 | — | — |
| 1992-08-13 | $10.50 | $10.50 | 346,300 | — | — |
| 1992-08-12 | $10.63 | $10.63 | 170,100 | — | — |
| 1992-08-11 | $10.75 | $10.75 | 188,000 | — | — |
| 1992-08-10 | $10.50 | $10.50 | 88,000 | — | — |
| 1992-08-07 | $10.38 | $10.37 | 414,200 | — | — |
| 1992-08-06 | $10.25 | $10.25 | 157,900 | — | — |
| 1992-08-05 | $10.25 | $10.25 | 227,100 | — | — |
| 1992-08-04 | $10.50 | $10.50 | 310,100 | — | — |
| 1992-08-03 | $10.13 | $10.12 | 477,300 | — | — |
| 1992-07-31 | $10.38 | $10.37 | 209,600 | — | — |
| 1992-07-30 | $10.50 | $10.50 | 315,600 | — | — |
| 1992-07-29 | $10.75 | $10.75 | 140,500 | — | — |
| 1992-07-28 | $10.75 | $10.75 | 76,300 | — | — |
| 1992-07-27 | $10.63 | $10.63 | 78,600 | — | — |
| 1992-07-24 | $10.75 | $10.75 | 56,400 | — | — |
| 1992-07-23 | $10.63 | $10.63 | 287,300 | — | — |
| 1992-07-22 | $11.13 | $11.13 | 266,800 | — | — |
| 1992-07-21 | $10.75 | $10.75 | 268,100 | — | — |
| 1992-07-20 | $10.00 | $10.00 | 255,000 | — | — |
| 1992-07-17 | $10.13 | $10.12 | 668,800 | — | — |
| 1992-07-16 | $10.13 | $10.12 | 432,900 | — | — |
| 1992-07-15 | $11.00 | $11.00 | 389,500 | — | — |
| 1992-07-14 | $11.13 | $11.13 | 300,900 | — | — |
| 1992-07-13 | $11.50 | $11.50 | 149,800 | — | — |
| 1992-07-10 | $11.88 | $11.88 | 213,300 | — | — |
| 1992-07-09 | $11.63 | $11.63 | 136,600 | — | — |
| 1992-07-08 | $11.50 | $11.50 | 59,600 | — | — |
| 1992-07-07 | $11.75 | $11.75 | 80,800 | — | — |
| 1992-07-06 | $11.75 | $11.75 | 61,300 | — | — |
| 1992-07-02 | $11.75 | $11.75 | 145,300 | — | — |
| 1992-07-01 | $11.88 | $11.88 | 182,100 | — | — |
| 1992-06-30 | $11.88 | $11.88 | 70,700 | — | — |
| 1992-06-29 | $12.00 | $12.00 | 54,400 | — | — |
| 1992-06-26 | $11.50 | $11.50 | 99,200 | — | — |
| 1992-06-25 | $11.63 | $11.63 | 85,600 | — | — |
| 1992-06-24 | $11.50 | $11.50 | 36,700 | — | — |
| 1992-06-23 | $11.63 | $11.63 | 82,800 | — | — |
| 1992-06-22 | $11.63 | $11.63 | 191,000 | — | — |
| 1992-06-19 | $11.75 | $11.75 | 437,800 | — | — |
| 1992-06-18 | $12.00 | $12.00 | 242,100 | — | — |
| 1992-06-17 | $11.75 | $11.75 | 162,400 | — | — |
| 1992-06-16 | $11.75 | $11.75 | 109,400 | — | — |
| 1992-06-15 | $11.88 | $11.88 | 81,200 | — | — |
| 1992-06-12 | $11.88 | $11.88 | 126,300 | — | — |
| 1992-06-11 | $12.13 | $12.13 | 87,700 | — | — |
| 1992-06-10 | $11.88 | $11.88 | 65,200 | — | — |
| 1992-06-09 | $11.75 | $11.75 | 162,200 | — | — |
| 1992-06-08 | $11.63 | $11.63 | 129,500 | — | — |
| 1992-06-05 | $11.50 | $11.50 | 95,700 | — | — |
| 1992-06-04 | $11.50 | $11.50 | 98,100 | — | — |
| 1992-06-03 | $12.00 | $12.00 | 89,100 | — | — |
| 1992-06-02 | $11.88 | $11.88 | 206,300 | — | — |
| 1992-06-01 | $12.13 | $12.13 | 153,100 | — | — |
| 1992-05-29 | $12.00 | $12.00 | 176,300 | — | — |
| 1992-05-28 | $12.00 | $12.00 | 144,600 | — | — |
| 1992-05-27 | $12.38 | $12.38 | 81,000 | — | — |
| 1992-05-26 | $11.63 | $11.63 | 184,800 | — | — |
| 1992-05-22 | $12.00 | $12.00 | 125,800 | — | — |
| 1992-05-21 | $12.25 | $12.25 | 93,300 | — | — |
| 1992-05-20 | $12.13 | $12.13 | 125,200 | — | — |
| 1992-05-19 | $12.25 | $12.25 | 118,400 | — | — |
| 1992-05-18 | $12.50 | $12.50 | 393,400 | — | — |
| 1992-05-15 | $12.38 | $12.38 | 61,300 | — | — |
| 1992-05-14 | $12.25 | $12.25 | 39,800 | — | — |
| 1992-05-13 | $12.63 | $12.63 | 260,600 | — | — |
| 1992-05-12 | $12.75 | $12.75 | 378,900 | — | — |
| 1992-05-11 | $12.63 | $12.63 | 465,900 | — | — |
| 1992-05-08 | $12.63 | $12.63 | 281,200 | — | — |
| 1992-05-07 | $12.75 | $12.75 | 222,500 | — | — |
| 1992-05-06 | $12.50 | $12.50 | 680,800 | — | — |
| 1992-05-05 | $12.63 | $12.63 | 491,200 | — | — |
| 1992-05-04 | $12.88 | $12.87 | 50,100 | — | — |
| 1992-05-01 | $13.13 | $13.12 | 134,900 | — | — |
| 1992-04-30 | $12.88 | $12.87 | 103,500 | — | — |
| 1992-04-29 | $13.13 | $13.12 | 31,100 | — | — |
| 1992-04-28 | $13.13 | $13.12 | 48,300 | — | — |
| 1992-04-27 | $13.25 | $13.25 | 472,800 | — | — |
| 1992-04-24 | $13.13 | $13.12 | 62,200 | — | — |
| 1992-04-23 | $13.00 | $13.00 | 211,900 | — | — |
| 1992-04-22 | $13.00 | $13.00 | 126,700 | — | — |
| 1992-04-21 | $13.00 | $13.00 | 318,000 | — | — |
| 1992-04-20 | $12.75 | $12.75 | 143,600 | — | — |
| 1992-04-16 | $13.13 | $13.12 | 261,500 | — | — |
| 1992-04-15 | $13.50 | $13.50 | 698,100 | — | — |
| 1992-04-14 | $13.50 | $13.50 | 745,100 | — | — |
| 1992-04-13 | $12.75 | $12.75 | 106,800 | — | — |
| 1992-04-10 | $12.75 | $12.75 | 113,600 | — | — |
| 1992-04-09 | $12.75 | $12.75 | 76,400 | — | — |
| 1992-04-08 | $12.38 | $12.38 | 742,200 | — | — |
| 1992-04-07 | $12.75 | $12.75 | 208,700 | — | — |
| 1992-04-06 | $13.25 | $13.25 | 109,000 | — | — |
| 1992-04-03 | $12.63 | $12.63 | 112,500 | — | — |
| 1992-04-02 | $12.25 | $12.25 | 27,300 | — | — |
| 1992-04-01 | $12.38 | $12.38 | 223,000 | — | — |
| 1992-03-31 | $12.50 | $12.50 | 39,400 | — | — |
| 1992-03-30 | $12.63 | $12.63 | 47,400 | — | — |
| 1992-03-27 | $12.63 | $12.63 | 126,100 | — | — |
| 1992-03-26 | $13.25 | $13.25 | 301,000 | — | — |
| 1992-03-25 | $13.50 | $13.50 | 188,200 | — | — |
| 1992-03-24 | $13.25 | $13.25 | 383,800 | — | — |
| 1992-03-23 | $13.25 | $13.25 | 267,100 | — | — |
| 1992-03-20 | $13.13 | $13.12 | 350,400 | — | — |
| 1992-03-19 | $12.75 | $12.75 | 274,900 | — | — |
| 1992-03-18 | $12.63 | $12.63 | 169,400 | — | — |
| 1992-03-17 | $12.50 | $12.50 | 172,700 | — | — |
| 1992-03-16 | $12.00 | $12.00 | 35,300 | — | — |
| 1992-03-13 | $12.38 | $12.38 | 105,200 | — | — |
| 1992-03-12 | $11.88 | $11.88 | 169,900 | — | — |
| 1992-03-11 | $12.00 | $12.00 | 170,700 | — | — |
| 1992-03-10 | $12.63 | $12.63 | 32,000 | — | — |
| 1992-03-09 | $12.63 | $12.63 | 67,100 | — | — |
| 1992-03-06 | $12.38 | $12.38 | 107,300 | — | — |
| 1992-03-05 | $12.88 | $12.87 | 121,600 | — | — |
| 1992-03-04 | $12.88 | $12.87 | 81,200 | — | — |
| 1992-03-03 | $13.25 | $13.25 | 475,600 | — | — |
| 1992-03-02 | $13.13 | $13.12 | 246,300 | — | — |
| 1992-02-28 | $13.13 | $13.12 | 230,900 | — | — |
| 1992-02-27 | $12.88 | $12.87 | 98,400 | — | — |
| 1992-02-26 | $12.88 | $12.87 | 35,900 | — | — |
| 1992-02-25 | $13.00 | $13.00 | 117,200 | — | — |
| 1992-02-24 | $12.88 | $12.87 | 112,900 | — | — |
| 1992-02-21 | $13.25 | $13.25 | 66,400 | — | — |
| 1992-02-20 | $13.50 | $13.50 | 421,500 | — | — |
| 1992-02-19 | $13.13 | $13.12 | 278,800 | — | — |
| 1992-02-18 | $13.13 | $13.12 | 210,700 | — | — |
| 1992-02-14 | $12.88 | $12.87 | 165,200 | — | — |
| 1992-02-13 | $13.13 | $13.12 | 320,900 | — | — |
| 1992-02-12 | $13.00 | $13.00 | 218,100 | — | — |
| 1992-02-11 | $13.50 | $13.50 | 163,300 | — | — |
| 1992-02-10 | $13.25 | $13.25 | 163,300 | — | — |
| 1992-02-07 | $13.38 | $13.37 | 555,100 | — | — |
| 1992-02-06 | $13.63 | $13.63 | 494,300 | — | — |
| 1992-02-05 | $13.38 | $13.37 | 305,000 | — | — |
| 1992-02-04 | $13.13 | $13.12 | 614,700 | — | — |
| 1992-02-03 | $12.75 | $12.75 | 109,200 | — | — |
| 1992-01-31 | $12.75 | $12.75 | 139,100 | — | — |
| 1992-01-30 | $13.00 | $13.00 | 271,900 | — | — |
| 1992-01-29 | $12.38 | $12.38 | 636,900 | — | — |
| 1992-01-28 | $12.88 | $12.87 | 291,700 | — | — |
| 1992-01-27 | $12.75 | $12.75 | 466,500 | — | — |
| 1992-01-24 | $12.63 | $12.63 | 264,800 | — | — |
| 1992-01-23 | $13.00 | $13.00 | 282,500 | — | — |
| 1992-01-22 | $12.88 | $12.87 | 250,200 | — | — |
| 1992-01-21 | $13.13 | $13.12 | 550,400 | — | — |
| 1992-01-20 | $13.63 | $13.63 | 184,500 | — | — |
| 1992-01-17 | $13.88 | $13.88 | 475,300 | — | — |
| 1992-01-16 | $13.88 | $13.88 | 910,200 | — | — |
| 1992-01-15 | $13.38 | $13.37 | 482,500 | — | — |
| 1992-01-14 | $12.88 | $12.87 | 468,100 | — | — |
| 1992-01-13 | $12.75 | $12.75 | 273,200 | — | — |
| 1992-01-10 | $12.88 | $12.87 | 516,100 | — | — |
| 1992-01-09 | $13.00 | $13.00 | 448,400 | — | — |
| 1992-01-08 | $12.75 | $12.75 | 941,800 | — | — |
| 1992-01-07 | $12.75 | $12.75 | 864,600 | — | — |
| 1992-01-06 | $12.38 | $12.38 | 1,023,600 | — | — |
| 1992-01-03 | $12.00 | $12.00 | 693,300 | — | — |
| 1992-01-02 | $11.63 | $11.63 | 546,200 | — | — |