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
- 1988-09-19 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 | $7.88 | $10.85 | 41,400 | — | — |
| 1992-12-30 | $8.00 | $11.02 | 39,300 | — | — |
| 1992-12-29 | $8.00 | $11.02 | 59,000 | — | — |
| 1992-12-28 | $7.88 | $10.85 | 20,900 | — | — |
| 1992-12-24 | $8.00 | $11.02 | 32,800 | — | — |
| 1992-12-23 | $7.88 | $10.85 | 57,100 | — | — |
| 1992-12-22 | $7.88 | $10.85 | 73,500 | — | — |
| 1992-12-21 | $7.88 | $10.85 | 77,000 | — | — |
| 1992-12-18 | $7.88 | $10.85 | 44,700 | — | — |
| 1992-12-17 | $7.88 | $10.85 | 103,900 | — | — |
| 1992-12-16 | $7.88 | $10.85 | 54,500 | — | — |
| 1992-12-15 | $7.75 | $10.68 | 75,600 | — | — |
| 1992-12-14 | $7.75 | $10.68 | 75,900 | — | — |
| 1992-12-11 | $7.88 | $10.85 | 39,300 | — | — |
| 1992-12-10 | $7.88 | $10.85 | 69,900 | — | — |
| 1992-12-09 | $8.00 | $11.02 | 45,600 | — | — |
| 1992-12-08 | $7.88 | $10.85 | 42,400 | — | — |
| 1992-12-07 | $7.88 | $10.85 | 57,500 | — | — |
| 1992-12-04 | $7.88 | $10.78 | 43,100 | — | — |
| 1992-12-03 | $7.88 | $10.78 | 40,300 | — | — |
| 1992-12-02 | $8.00 | $10.95 | 43,200 | — | — |
| 1992-12-01 | $8.00 | $10.95 | 88,800 | — | — |
| 1992-11-30 | $7.88 | $10.78 | 19,600 | — | — |
| 1992-11-27 | $8.00 | $10.95 | 6,900 | — | — |
| 1992-11-25 | $8.00 | $10.95 | 24,500 | — | — |
| 1992-11-24 | $8.00 | $10.95 | 40,500 | — | — |
| 1992-11-23 | $8.00 | $10.95 | 50,900 | — | — |
| 1992-11-20 | $8.13 | $11.12 | 47,900 | — | — |
| 1992-11-19 | $8.13 | $11.12 | 30,700 | — | — |
| 1992-11-18 | $8.13 | $11.12 | 201,700 | — | — |
| 1992-11-17 | $8.00 | $10.95 | 155,100 | — | — |
| 1992-11-16 | $7.75 | $10.61 | 123,100 | — | — |
| 1992-11-13 | $7.50 | $10.27 | 71,300 | — | — |
| 1992-11-12 | $7.63 | $10.44 | 82,400 | — | — |
| 1992-11-11 | $7.50 | $10.27 | 77,500 | — | — |
| 1992-11-10 | $7.75 | $10.61 | 51,600 | — | — |
| 1992-11-09 | $7.63 | $10.44 | 53,600 | — | — |
| 1992-11-06 | $7.63 | $10.44 | 48,000 | — | — |
| 1992-11-05 | $7.75 | $10.61 | 46,900 | — | — |
| 1992-11-04 | $7.63 | $10.44 | 37,000 | — | — |
| 1992-11-03 | $7.63 | $10.44 | 39,600 | — | — |
| 1992-11-02 | $7.75 | $10.61 | 43,800 | — | — |
| 1992-10-30 | $7.88 | $10.71 | 28,500 | — | — |
| 1992-10-29 | $7.75 | $10.54 | 39,300 | — | — |
| 1992-10-28 | $7.88 | $10.71 | 47,400 | — | — |
| 1992-10-27 | $7.88 | $10.71 | 26,200 | — | — |
| 1992-10-26 | $7.75 | $10.54 | 30,100 | — | — |
| 1992-10-23 | $7.75 | $10.54 | 46,300 | — | — |
| 1992-10-22 | $7.75 | $10.54 | 63,800 | — | — |
| 1992-10-21 | $7.75 | $10.54 | 55,300 | — | — |
| 1992-10-20 | $7.88 | $10.71 | 79,900 | — | — |
| 1992-10-19 | $7.88 | $10.71 | 108,900 | — | — |
| 1992-10-16 | $8.00 | $10.88 | 40,200 | — | — |
| 1992-10-15 | $7.88 | $10.71 | 32,700 | — | — |
| 1992-10-14 | $7.88 | $10.71 | 111,800 | — | — |
| 1992-10-13 | $8.00 | $10.88 | 65,000 | — | — |
| 1992-10-12 | $8.00 | $10.88 | 79,500 | — | — |
| 1992-10-09 | $7.88 | $10.71 | 45,000 | — | — |
| 1992-10-08 | $7.88 | $10.71 | 72,800 | — | — |
| 1992-10-07 | $8.00 | $10.88 | 67,800 | — | — |
| 1992-10-06 | $8.13 | $11.05 | 133,700 | — | — |
| 1992-10-05 | $8.00 | $10.88 | 139,100 | — | — |
| 1992-10-02 | $8.13 | $10.98 | 85,400 | — | — |
| 1992-10-01 | $8.50 | $11.49 | 153,000 | — | — |
| 1992-09-30 | $8.50 | $11.49 | 125,300 | — | — |
| 1992-09-29 | $8.63 | $11.65 | 39,700 | — | — |
| 1992-09-28 | $8.88 | $11.99 | 25,600 | — | — |
| 1992-09-25 | $8.75 | $11.82 | 12,000 | — | — |
| 1992-09-24 | $8.88 | $11.99 | 42,000 | — | — |
| 1992-09-23 | $8.88 | $11.99 | 36,000 | — | — |
| 1992-09-22 | $8.75 | $11.82 | 59,600 | — | — |
| 1992-09-21 | $8.75 | $11.82 | 54,200 | — | — |
| 1992-09-18 | $8.75 | $11.82 | 45,300 | — | — |
| 1992-09-17 | $8.88 | $11.99 | 40,700 | — | — |
| 1992-09-16 | $8.75 | $11.82 | 46,100 | — | — |
| 1992-09-15 | $8.75 | $11.82 | 42,800 | — | — |
| 1992-09-14 | $8.75 | $11.82 | 54,500 | — | — |
| 1992-09-11 | $8.75 | $11.82 | 70,400 | — | — |
| 1992-09-10 | $8.88 | $11.99 | 67,500 | — | — |
| 1992-09-09 | $8.75 | $11.82 | 56,900 | — | — |
| 1992-09-08 | $8.63 | $11.65 | 79,000 | — | — |
| 1992-09-04 | $8.75 | $11.82 | 82,700 | — | — |
| 1992-09-03 | $8.63 | $11.57 | 101,200 | — | — |
| 1992-09-02 | $8.75 | $11.74 | 42,200 | — | — |
| 1992-09-01 | $8.88 | $11.91 | 36,800 | — | — |
| 1992-08-31 | $9.00 | $12.08 | 18,700 | — | — |
| 1992-08-28 | $9.00 | $12.08 | 44,500 | — | — |
| 1992-08-27 | $8.88 | $11.91 | 61,000 | — | — |
| 1992-08-26 | $9.00 | $12.08 | 28,400 | — | — |
| 1992-08-25 | $9.00 | $12.08 | 30,100 | — | — |
| 1992-08-24 | $8.88 | $11.91 | 79,700 | — | — |
| 1992-08-21 | $9.25 | $12.41 | 60,600 | — | — |
| 1992-08-20 | $9.38 | $12.58 | 49,400 | — | — |
| 1992-08-19 | $9.25 | $12.41 | 33,600 | — | — |
| 1992-08-18 | $9.25 | $12.41 | 55,600 | — | — |
| 1992-08-17 | $9.25 | $12.41 | 46,800 | — | — |
| 1992-08-14 | $9.13 | $12.24 | 63,400 | — | — |
| 1992-08-13 | $9.25 | $12.41 | 115,000 | — | — |
| 1992-08-12 | $9.25 | $12.41 | 93,100 | — | — |
| 1992-08-11 | $9.50 | $12.75 | 51,200 | — | — |
| 1992-08-10 | $9.38 | $12.58 | 32,600 | — | — |
| 1992-08-07 | $9.38 | $12.58 | 54,200 | — | — |
| 1992-08-06 | $9.50 | $12.75 | 44,600 | — | — |
| 1992-08-05 | $9.38 | $12.58 | 40,400 | — | — |
| 1992-08-04 | $9.63 | $12.91 | 36,700 | — | — |
| 1992-08-03 | $9.50 | $12.75 | 26,900 | — | — |
| 1992-07-31 | $9.50 | $12.67 | 32,700 | — | — |
| 1992-07-30 | $9.75 | $13.00 | 50,000 | — | — |
| 1992-07-29 | $9.63 | $12.83 | 31,300 | — | — |
| 1992-07-28 | $9.50 | $12.67 | 54,800 | — | — |
| 1992-07-27 | $9.63 | $12.83 | 27,100 | — | — |
| 1992-07-24 | $9.63 | $12.83 | 77,800 | — | — |
| 1992-07-23 | $9.75 | $13.00 | 31,900 | — | — |
| 1992-07-22 | $9.63 | $12.83 | 69,100 | — | — |
| 1992-07-21 | $9.88 | $13.17 | 81,900 | — | — |
| 1992-07-20 | $9.88 | $13.17 | 25,000 | — | — |
| 1992-07-17 | $9.75 | $13.00 | 22,200 | — | — |
| 1992-07-16 | $9.75 | $13.00 | 20,100 | — | — |
| 1992-07-15 | $9.75 | $13.00 | 24,100 | — | — |
| 1992-07-14 | $9.63 | $12.83 | 29,900 | — | — |
| 1992-07-13 | $9.63 | $12.83 | 5,900 | — | — |
| 1992-07-10 | $9.63 | $12.83 | 34,300 | — | — |
| 1992-07-09 | $9.63 | $12.83 | 30,300 | — | — |
| 1992-07-08 | $9.63 | $12.83 | 28,600 | — | — |
| 1992-07-07 | $9.63 | $12.83 | 35,100 | — | — |
| 1992-07-06 | $9.63 | $12.83 | 28,800 | — | — |
| 1992-07-02 | $9.63 | $12.75 | 29,600 | — | — |
| 1992-07-01 | $9.50 | $12.59 | 33,700 | — | — |
| 1992-06-30 | $9.50 | $12.59 | 17,700 | — | — |
| 1992-06-29 | $9.50 | $12.59 | 20,400 | — | — |
| 1992-06-26 | $9.50 | $12.59 | 29,200 | — | — |
| 1992-06-25 | $9.38 | $12.42 | 17,700 | — | — |
| 1992-06-24 | $9.38 | $12.42 | 12,500 | — | — |
| 1992-06-23 | $9.50 | $12.59 | 42,200 | — | — |
| 1992-06-22 | $9.50 | $12.59 | 8,000 | — | — |
| 1992-06-19 | $9.38 | $12.42 | 16,700 | — | — |
| 1992-06-18 | $9.63 | $12.75 | 29,800 | — | — |
| 1992-06-17 | $9.63 | $12.75 | 25,100 | — | — |
| 1992-06-16 | $9.50 | $12.59 | 43,200 | — | — |
| 1992-06-15 | $9.38 | $12.42 | 32,500 | — | — |
| 1992-06-12 | $9.50 | $12.59 | 7,700 | — | — |
| 1992-06-11 | $9.50 | $12.59 | 28,500 | — | — |
| 1992-06-10 | $9.50 | $12.59 | 20,500 | — | — |
| 1992-06-09 | $9.38 | $12.42 | 13,000 | — | — |
| 1992-06-08 | $9.38 | $12.42 | 34,800 | — | — |
| 1992-06-05 | $9.50 | $12.59 | 6,300 | — | — |
| 1992-06-04 | $9.38 | $12.42 | 20,200 | — | — |
| 1992-06-03 | $9.50 | $12.59 | 16,000 | — | — |
| 1992-06-02 | $9.38 | $12.42 | 15,100 | — | — |
| 1992-06-01 | $9.50 | $12.59 | 14,300 | — | — |
| 1992-05-29 | $9.38 | $12.34 | 8,400 | — | — |
| 1992-05-28 | $9.50 | $12.51 | 34,900 | — | — |
| 1992-05-27 | $9.50 | $12.51 | 19,100 | — | — |
| 1992-05-26 | $9.50 | $12.51 | 12,500 | — | — |
| 1992-05-22 | $9.50 | $12.51 | 9,900 | — | — |
| 1992-05-21 | $9.50 | $12.51 | 31,400 | — | — |
| 1992-05-20 | $9.50 | $12.51 | 73,600 | — | — |
| 1992-05-19 | $9.50 | $12.51 | 16,600 | — | — |
| 1992-05-18 | $9.38 | $12.34 | 40,600 | — | — |
| 1992-05-15 | $9.38 | $12.34 | 17,800 | — | — |
| 1992-05-14 | $9.25 | $12.18 | 8,400 | — | — |
| 1992-05-13 | $9.25 | $12.18 | 13,600 | — | — |
| 1992-05-12 | $9.38 | $12.34 | 19,000 | — | — |
| 1992-05-11 | $9.38 | $12.34 | 24,400 | — | — |
| 1992-05-08 | $9.38 | $12.34 | 11,100 | — | — |
| 1992-05-07 | $9.25 | $12.18 | 30,900 | — | — |
| 1992-05-06 | $9.38 | $12.34 | 41,100 | — | — |
| 1992-05-05 | $9.25 | $12.18 | 11,100 | — | — |
| 1992-05-04 | $9.25 | $12.18 | 10,600 | — | — |
| 1992-05-01 | $9.25 | $12.10 | 15,200 | — | — |
| 1992-04-30 | $9.25 | $12.10 | 17,300 | — | — |
| 1992-04-29 | $9.25 | $12.10 | 34,800 | — | — |
| 1992-04-28 | $9.38 | $12.26 | 24,300 | — | — |
| 1992-04-27 | $9.25 | $12.10 | 22,900 | — | — |
| 1992-04-24 | $9.38 | $12.26 | 12,100 | — | — |
| 1992-04-23 | $9.25 | $12.10 | 24,900 | — | — |
| 1992-04-22 | $9.38 | $12.26 | 8,300 | — | — |
| 1992-04-21 | $9.25 | $12.10 | 49,400 | — | — |
| 1992-04-20 | $9.25 | $12.10 | 20,900 | — | — |
| 1992-04-16 | $9.25 | $12.10 | 18,500 | — | — |
| 1992-04-15 | $9.25 | $12.10 | 15,300 | — | — |
| 1992-04-14 | $9.13 | $11.94 | 8,600 | — | — |
| 1992-04-13 | $9.13 | $11.94 | 18,600 | — | — |
| 1992-04-10 | $9.25 | $12.10 | 9,900 | — | — |
| 1992-04-09 | $9.13 | $11.94 | 23,400 | — | — |
| 1992-04-08 | $9.25 | $12.10 | 14,500 | — | — |
| 1992-04-07 | $9.25 | $12.10 | 15,700 | — | — |
| 1992-04-06 | $9.38 | $12.26 | 13,400 | — | — |
| 1992-04-03 | $9.38 | $12.18 | 18,700 | — | — |
| 1992-04-02 | $9.25 | $12.02 | 24,400 | — | — |
| 1992-04-01 | $9.25 | $12.02 | 7,400 | — | — |
| 1992-03-31 | $9.25 | $12.02 | 30,300 | — | — |
| 1992-03-30 | $9.38 | $12.18 | 12,900 | — | — |
| 1992-03-27 | $9.38 | $12.18 | 10,500 | — | — |
| 1992-03-26 | $9.38 | $12.18 | 30,000 | — | — |
| 1992-03-25 | $9.25 | $12.02 | 28,800 | — | — |
| 1992-03-24 | $9.38 | $12.18 | 31,500 | — | — |
| 1992-03-23 | $9.25 | $12.02 | 13,000 | — | — |
| 1992-03-20 | $9.38 | $12.18 | 10,100 | — | — |
| 1992-03-19 | $9.25 | $12.02 | 14,300 | — | — |
| 1992-03-18 | $9.38 | $12.18 | 15,900 | — | — |
| 1992-03-17 | $9.38 | $12.18 | 36,700 | — | — |
| 1992-03-16 | $9.13 | $11.86 | 52,700 | — | — |
| 1992-03-13 | $9.13 | $11.86 | 7,400 | — | — |
| 1992-03-12 | $9.13 | $11.86 | 24,900 | — | — |
| 1992-03-11 | $9.13 | $11.86 | 6,300 | — | — |
| 1992-03-10 | $9.13 | $11.86 | 8,300 | — | — |
| 1992-03-09 | $9.25 | $12.02 | 16,200 | — | — |
| 1992-03-06 | $9.25 | $12.02 | 24,000 | — | — |
| 1992-03-05 | $9.13 | $11.86 | 20,400 | — | — |
| 1992-03-04 | $9.13 | $11.86 | 13,500 | — | — |
| 1992-03-03 | $9.13 | $11.86 | 7,500 | — | — |
| 1992-03-02 | $9.25 | $12.02 | 14,900 | — | — |
| 1992-02-28 | $9.25 | $11.94 | 8,500 | — | — |
| 1992-02-27 | $9.38 | $12.11 | 11,400 | — | — |
| 1992-02-26 | $9.25 | $11.94 | 28,700 | — | — |
| 1992-02-25 | $9.13 | $11.78 | 25,500 | — | — |
| 1992-02-24 | $9.13 | $11.78 | 16,400 | — | — |
| 1992-02-21 | $9.13 | $11.78 | 32,600 | — | — |
| 1992-02-20 | $9.13 | $11.78 | 14,700 | — | — |
| 1992-02-19 | $9.25 | $11.94 | 35,800 | — | — |
| 1992-02-18 | $9.25 | $11.94 | 70,200 | — | — |
| 1992-02-14 | $9.13 | $11.78 | 8,200 | — | — |
| 1992-02-13 | $9.25 | $11.94 | 20,900 | — | — |
| 1992-02-12 | $9.13 | $11.78 | 14,700 | — | — |
| 1992-02-11 | $9.13 | $11.78 | 23,900 | — | — |
| 1992-02-10 | $9.13 | $11.78 | 22,500 | — | — |
| 1992-02-07 | $9.25 | $11.94 | 15,200 | — | — |
| 1992-02-06 | $9.25 | $11.94 | 17,500 | — | — |
| 1992-02-05 | $9.25 | $11.94 | 40,300 | — | — |
| 1992-02-04 | $9.25 | $11.94 | 34,600 | — | — |
| 1992-02-03 | $9.38 | $12.11 | 22,900 | — | — |
| 1992-01-31 | $9.38 | $12.03 | 8,100 | — | — |
| 1992-01-30 | $9.38 | $12.03 | 12,300 | — | — |
| 1992-01-29 | $9.38 | $12.03 | 32,400 | — | — |
| 1992-01-28 | $9.50 | $12.19 | 19,200 | — | — |
| 1992-01-27 | $9.50 | $12.19 | 16,600 | — | — |
| 1992-01-24 | $9.38 | $12.03 | 24,100 | — | — |
| 1992-01-23 | $9.50 | $12.19 | 18,000 | — | — |
| 1992-01-22 | $9.50 | $12.19 | 78,800 | — | — |
| 1992-01-21 | $9.50 | $12.19 | 42,300 | — | — |
| 1992-01-20 | $9.25 | $11.87 | 18,000 | — | — |
| 1992-01-17 | $9.38 | $12.03 | 22,300 | — | — |
| 1992-01-16 | $9.38 | $12.03 | 38,000 | — | — |
| 1992-01-15 | $9.38 | $12.03 | 20,100 | — | — |
| 1992-01-14 | $9.25 | $11.87 | 32,900 | — | — |
| 1992-01-13 | $9.25 | $11.87 | 36,000 | — | — |
| 1992-01-10 | $9.13 | $11.71 | 26,800 | — | — |
| 1992-01-09 | $9.25 | $11.87 | 23,500 | — | — |
| 1992-01-08 | $9.25 | $11.87 | 19,200 | — | — |
| 1992-01-07 | $9.13 | $11.71 | 16,500 | — | — |
| 1992-01-06 | $9.13 | $11.71 | 19,200 | — | — |
| 1992-01-03 | $9.25 | $11.79 | 23,300 | — | — |
| 1992-01-02 | $9.13 | $11.63 | 9,100 | — | — |