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 | $10.31 | $13.28 | 10,000 | — | — |
| 1992-12-30 | $10.13 | $13.04 | 17,600 | — | — |
| 1992-12-29 | $10.25 | $13.20 | 5,600 | — | — |
| 1992-12-28 | $10.38 | $13.36 | 15,600 | — | — |
| 1992-12-24 | $10.19 | $13.12 | 3,600 | — | — |
| 1992-12-23 | $10.25 | $13.20 | 33,400 | — | — |
| 1992-12-22 | $10.06 | $12.96 | 39,800 | — | — |
| 1992-12-21 | $9.88 | $12.72 | 33,600 | — | — |
| 1992-12-18 | $9.94 | $12.80 | 68,400 | — | — |
| 1992-12-17 | $9.88 | $12.72 | 12,600 | — | — |
| 1992-12-16 | $9.63 | $12.40 | 9,200 | — | — |
| 1992-12-15 | $9.69 | $12.48 | 12,600 | — | — |
| 1992-12-14 | $9.88 | $12.72 | 13,400 | — | — |
| 1992-12-11 | $10.13 | $13.04 | 11,000 | — | — |
| 1992-12-10 | $10.06 | $12.96 | 47,400 | — | — |
| 1992-12-09 | $10.06 | $12.96 | 28,200 | — | — |
| 1992-12-08 | $10.25 | $13.20 | 57,000 | — | — |
| 1992-12-07 | $10.19 | $13.12 | 14,200 | — | — |
| 1992-12-04 | $10.44 | $13.44 | 20,200 | — | — |
| 1992-12-03 | $10.31 | $13.28 | 40,000 | — | — |
| 1992-12-02 | $10.06 | $12.96 | 56,400 | — | — |
| 1992-12-01 | $9.88 | $12.72 | 48,800 | — | — |
| 1992-11-30 | $9.63 | $12.40 | 42,600 | — | — |
| 1992-11-27 | $9.50 | $12.24 | 6,200 | — | — |
| 1992-11-25 | $9.38 | $12.08 | 42,200 | — | — |
| 1992-11-24 | $9.63 | $12.40 | 64,400 | — | — |
| 1992-11-23 | $9.56 | $12.32 | 112,200 | — | — |
| 1992-11-20 | $9.44 | $12.16 | 116,400 | — | — |
| 1992-11-19 | $8.50 | $10.95 | 111,800 | — | — |
| 1992-11-18 | $8.38 | $10.79 | 16,000 | — | — |
| 1992-11-17 | $8.50 | $10.95 | 29,800 | — | — |
| 1992-11-16 | $8.88 | $11.43 | 17,200 | — | — |
| 1992-11-13 | $9.06 | $11.67 | 10,000 | — | — |
| 1992-11-12 | $9.06 | $11.67 | 45,600 | — | — |
| 1992-11-11 | $8.94 | $11.51 | 10,200 | — | — |
| 1992-11-10 | $8.75 | $11.27 | 17,000 | — | — |
| 1992-11-09 | $8.56 | $11.03 | 7,800 | — | — |
| 1992-11-06 | $8.56 | $11.03 | 18,000 | — | — |
| 1992-11-05 | $8.56 | $10.93 | 15,800 | — | — |
| 1992-11-04 | $8.44 | $10.77 | 18,600 | — | — |
| 1992-11-03 | $8.38 | $10.69 | 3,400 | — | — |
| 1992-11-02 | $8.31 | $10.61 | 34,400 | — | — |
| 1992-10-30 | $8.38 | $10.69 | 40,000 | — | — |
| 1992-10-29 | $8.63 | $11.01 | 10,600 | — | — |
| 1992-10-28 | $8.69 | $11.09 | 30,000 | — | — |
| 1992-10-27 | $8.75 | $11.17 | 12,000 | — | — |
| 1992-10-26 | $8.81 | $11.25 | 15,200 | — | — |
| 1992-10-23 | $8.81 | $11.25 | 16,400 | — | — |
| 1992-10-22 | $8.88 | $11.33 | 124,200 | — | — |
| 1992-10-21 | $8.69 | $11.09 | 140,400 | — | — |
| 1992-10-20 | $8.63 | $11.01 | 12,400 | — | — |
| 1992-10-19 | $8.63 | $11.01 | 86,200 | — | — |
| 1992-10-16 | $8.56 | $10.93 | 11,600 | — | — |
| 1992-10-15 | $8.56 | $10.93 | 8,800 | — | — |
| 1992-10-14 | $8.50 | $10.85 | 19,800 | — | — |
| 1992-10-13 | $8.63 | $11.01 | 97,800 | — | — |
| 1992-10-12 | $8.56 | $10.93 | 95,800 | — | — |
| 1992-10-09 | $8.50 | $10.85 | 44,800 | — | — |
| 1992-10-08 | $8.19 | $10.45 | 136,600 | — | — |
| 1992-10-07 | $8.06 | $10.29 | 6,200 | — | — |
| 1992-10-06 | $7.94 | $10.13 | 6,600 | — | — |
| 1992-10-05 | $7.81 | $9.98 | 41,200 | — | — |
| 1992-10-02 | $7.88 | $10.06 | 23,600 | — | — |
| 1992-10-01 | $8.00 | $10.21 | 2,600 | — | — |
| 1992-09-30 | $8.13 | $10.37 | 16,000 | — | — |
| 1992-09-29 | $8.00 | $10.21 | 7,200 | — | — |
| 1992-09-28 | $8.00 | $10.21 | 13,600 | — | — |
| 1992-09-25 | $7.81 | $9.98 | 21,200 | — | — |
| 1992-09-24 | $8.00 | $10.21 | 21,400 | — | — |
| 1992-09-23 | $8.13 | $10.37 | 30,600 | — | — |
| 1992-09-22 | $8.31 | $10.61 | 22,600 | — | — |
| 1992-09-21 | $8.56 | $10.93 | 10,600 | — | — |
| 1992-09-18 | $8.63 | $11.01 | 17,800 | — | — |
| 1992-09-17 | $8.63 | $11.01 | 12,800 | — | — |
| 1992-09-16 | $8.69 | $11.09 | 27,800 | — | — |
| 1992-09-15 | $8.25 | $10.53 | 19,000 | — | — |
| 1992-09-14 | $8.31 | $10.61 | 53,000 | — | — |
| 1992-09-11 | $8.31 | $10.61 | 25,200 | — | — |
| 1992-09-10 | $8.19 | $10.45 | 30,400 | — | — |
| 1992-09-09 | $8.00 | $10.21 | 52,600 | — | — |
| 1992-09-08 | $7.88 | $10.06 | 11,600 | — | — |
| 1992-09-04 | $8.00 | $10.21 | 3,800 | — | — |
| 1992-09-03 | $8.00 | $10.21 | 7,400 | — | — |
| 1992-09-02 | $8.00 | $10.21 | 13,200 | — | — |
| 1992-09-01 | $8.00 | $10.21 | 33,000 | — | — |
| 1992-08-31 | $7.81 | $9.98 | 36,000 | — | — |
| 1992-08-28 | $8.25 | $10.53 | 12,400 | — | — |
| 1992-08-27 | $8.13 | $10.37 | 28,200 | — | — |
| 1992-08-26 | $8.13 | $10.37 | 17,000 | — | — |
| 1992-08-25 | $8.06 | $10.29 | 86,200 | — | — |
| 1992-08-24 | $8.06 | $10.29 | 35,000 | — | — |
| 1992-08-21 | $8.31 | $10.61 | 44,800 | — | — |
| 1992-08-20 | $8.44 | $10.77 | 17,400 | — | — |
| 1992-08-19 | $8.38 | $10.69 | 16,800 | — | — |
| 1992-08-18 | $8.63 | $11.01 | 19,600 | — | — |
| 1992-08-17 | $8.50 | $10.85 | 31,800 | — | — |
| 1992-08-14 | $8.50 | $10.85 | 24,800 | — | — |
| 1992-08-13 | $8.00 | $10.21 | 30,600 | — | — |
| 1992-08-12 | $8.19 | $10.45 | 38,800 | — | — |
| 1992-08-11 | $8.13 | $10.37 | 77,800 | — | — |
| 1992-08-10 | $8.50 | $10.76 | 78,200 | — | — |
| 1992-08-07 | $8.88 | $11.23 | 57,000 | — | — |
| 1992-08-06 | $9.00 | $11.39 | 70,800 | — | — |
| 1992-08-05 | $9.06 | $11.47 | 61,000 | — | — |
| 1992-08-04 | $9.38 | $11.86 | 32,200 | — | — |
| 1992-08-03 | $9.44 | $11.94 | 45,800 | — | — |
| 1992-07-31 | $9.25 | $11.71 | 14,800 | — | — |
| 1992-07-30 | $9.13 | $11.55 | 7,400 | — | — |
| 1992-07-29 | $9.06 | $11.47 | 13,200 | — | — |
| 1992-07-28 | $9.25 | $11.71 | 11,600 | — | — |
| 1992-07-27 | $9.00 | $11.39 | 27,400 | — | — |
| 1992-07-24 | $8.44 | $10.68 | 60,400 | — | — |
| 1992-07-23 | $8.94 | $11.31 | 28,600 | — | — |
| 1992-07-22 | $9.25 | $11.71 | 8,200 | — | — |
| 1992-07-21 | $9.13 | $11.55 | 31,000 | — | — |
| 1992-07-20 | $9.69 | $12.26 | 31,200 | — | — |
| 1992-07-17 | $9.81 | $12.42 | 21,800 | — | — |
| 1992-07-16 | $9.88 | $12.50 | 92,800 | — | — |
| 1992-07-15 | $9.44 | $11.94 | 176,800 | — | — |
| 1992-07-14 | $8.63 | $10.92 | 204,400 | — | — |
| 1992-07-13 | $7.75 | $9.81 | 27,000 | — | — |
| 1992-07-10 | $7.50 | $9.49 | 20,600 | — | — |
| 1992-07-09 | $7.69 | $9.73 | 12,800 | — | — |
| 1992-07-08 | $7.63 | $9.65 | 40,000 | — | — |
| 1992-07-07 | $7.88 | $9.97 | 28,800 | — | — |
| 1992-07-06 | $7.94 | $10.05 | 29,600 | — | — |
| 1992-07-02 | $8.13 | $10.28 | 87,200 | — | — |
| 1992-07-01 | $8.06 | $10.20 | 95,800 | — | — |
| 1992-06-30 | $7.69 | $9.73 | 114,600 | — | — |
| 1992-06-29 | $7.75 | $9.81 | 107,400 | — | — |
| 1992-06-26 | $7.25 | $9.18 | 259,800 | — | — |
| 1992-06-25 | $7.94 | $10.05 | 24,800 | — | — |
| 1992-06-24 | $8.63 | $10.92 | 41,200 | — | — |
| 1992-06-23 | $8.81 | $11.15 | 9,200 | — | — |
| 1992-06-22 | $8.75 | $11.07 | 10,200 | — | — |
| 1992-06-19 | $8.94 | $11.31 | 49,400 | — | — |
| 1992-06-18 | $8.69 | $10.99 | 170,000 | — | — |
| 1992-06-17 | $8.50 | $10.76 | 64,000 | — | — |
| 1992-06-16 | $9.56 | $12.10 | 88,800 | — | — |
| 1992-06-15 | $9.88 | $12.50 | 88,400 | — | — |
| 1992-06-12 | $11.31 | $14.32 | 60,400 | — | — |
| 1992-06-11 | $12.13 | $15.34 | 85,600 | — | — |
| 1992-06-10 | $12.38 | $15.66 | 13,000 | — | — |
| 1992-06-09 | $12.75 | $16.14 | 15,400 | — | — |
| 1992-06-08 | $13.13 | $16.61 | 12,400 | — | — |
| 1992-06-05 | $13.31 | $16.85 | 9,200 | — | — |
| 1992-06-04 | $13.25 | $16.77 | 600 | — | — |
| 1992-06-03 | $13.31 | $16.85 | 22,800 | — | — |
| 1992-06-02 | $13.38 | $16.93 | 33,200 | — | — |
| 1992-06-01 | $13.38 | $16.93 | 17,000 | — | — |
| 1992-05-29 | $13.25 | $16.77 | 37,200 | — | — |
| 1992-05-28 | $12.75 | $16.14 | 15,800 | — | — |
| 1992-05-27 | $12.56 | $15.90 | 40,600 | — | — |
| 1992-05-26 | $12.56 | $15.90 | 9,000 | — | — |
| 1992-05-22 | $12.63 | $15.98 | 58,800 | — | — |
| 1992-05-21 | $12.56 | $15.90 | 61,000 | — | — |
| 1992-05-20 | $12.88 | $16.29 | 39,600 | — | — |
| 1992-05-19 | $12.81 | $16.22 | 57,000 | — | — |
| 1992-05-18 | $12.88 | $16.29 | 13,000 | — | — |
| 1992-05-15 | $13.13 | $16.61 | 23,600 | — | — |
| 1992-05-14 | $13.13 | $16.61 | 10,600 | — | — |
| 1992-05-13 | $13.19 | $16.69 | 11,200 | — | — |
| 1992-05-12 | $13.06 | $16.53 | 7,800 | — | — |
| 1992-05-11 | $12.88 | $16.29 | 38,200 | — | — |
| 1992-05-08 | $12.69 | $15.96 | 11,000 | — | — |
| 1992-05-07 | $12.63 | $15.88 | 16,000 | — | — |
| 1992-05-06 | $12.81 | $16.12 | 27,600 | — | — |
| 1992-05-05 | $12.63 | $15.88 | 26,600 | — | — |
| 1992-05-04 | $12.56 | $15.80 | 20,800 | — | — |
| 1992-05-01 | $12.63 | $15.88 | 8,000 | — | — |
| 1992-04-30 | $12.81 | $16.12 | 16,200 | — | — |
| 1992-04-29 | $12.94 | $16.28 | 8,400 | — | — |
| 1992-04-28 | $13.25 | $16.67 | 20,800 | — | — |
| 1992-04-27 | $13.44 | $16.91 | 32,000 | — | — |
| 1992-04-24 | $13.31 | $16.75 | 55,000 | — | — |
| 1992-04-23 | $13.25 | $16.67 | 35,400 | — | — |
| 1992-04-22 | $13.13 | $16.51 | 135,800 | — | — |
| 1992-04-21 | $12.69 | $15.96 | 32,800 | — | — |
| 1992-04-20 | $12.88 | $16.20 | 61,200 | — | — |
| 1992-04-16 | $13.00 | $16.36 | 96,000 | — | — |
| 1992-04-15 | $12.75 | $16.04 | 28,800 | — | — |
| 1992-04-14 | $12.50 | $15.73 | 32,400 | — | — |
| 1992-04-13 | $12.25 | $15.41 | 37,400 | — | — |
| 1992-04-10 | $12.38 | $15.57 | 43,400 | — | — |
| 1992-04-09 | $12.31 | $15.49 | 30,000 | — | — |
| 1992-04-08 | $11.69 | $14.70 | 19,400 | — | — |
| 1992-04-07 | $11.75 | $14.78 | 77,600 | — | — |
| 1992-04-06 | $12.31 | $15.49 | 143,600 | — | — |
| 1992-04-03 | $11.19 | $14.07 | 91,200 | — | — |
| 1992-04-02 | $11.00 | $13.84 | 77,200 | — | — |
| 1992-04-01 | $12.25 | $15.41 | 74,200 | — | — |
| 1992-03-31 | $12.13 | $15.25 | 100,000 | — | — |
| 1992-03-30 | $11.69 | $14.70 | 77,800 | — | — |
| 1992-03-27 | $11.13 | $14.00 | 27,800 | — | — |
| 1992-03-26 | $11.38 | $14.31 | 57,000 | — | — |
| 1992-03-25 | $11.00 | $13.84 | 67,800 | — | — |
| 1992-03-24 | $10.69 | $13.45 | 61,000 | — | — |
| 1992-03-23 | $10.63 | $13.37 | 20,800 | — | — |
| 1992-03-20 | $10.75 | $13.52 | 42,000 | — | — |
| 1992-03-19 | $10.69 | $13.45 | 31,000 | — | — |
| 1992-03-18 | $10.00 | $12.58 | 9,800 | — | — |
| 1992-03-17 | $9.94 | $12.50 | 0 | — | — |
| 1992-03-16 | $9.94 | $12.50 | 9,000 | — | — |
| 1992-03-13 | $9.94 | $12.50 | 8,200 | — | — |
| 1992-03-12 | $9.81 | $12.34 | 21,000 | — | — |
| 1992-03-11 | $9.81 | $12.34 | 10,200 | — | — |
| 1992-03-10 | $10.13 | $12.74 | 13,200 | — | — |
| 1992-03-09 | $10.31 | $12.97 | 11,200 | — | — |
| 1992-03-06 | $10.13 | $12.74 | 8,600 | — | — |
| 1992-03-05 | $10.31 | $12.97 | 39,000 | — | — |
| 1992-03-04 | $10.75 | $13.52 | 75,600 | — | — |
| 1992-03-03 | $10.75 | $13.52 | 76,200 | — | — |
| 1992-03-02 | $10.19 | $12.82 | 54,200 | — | — |
| 1992-02-28 | $9.75 | $12.27 | 16,600 | — | — |
| 1992-02-27 | $9.56 | $12.03 | 18,400 | — | — |
| 1992-02-26 | $9.19 | $11.56 | 44,000 | — | — |
| 1992-02-25 | $8.56 | $10.77 | 61,600 | — | — |
| 1992-02-24 | $9.13 | $11.48 | 26,200 | — | — |
| 1992-02-21 | $9.69 | $12.19 | 45,800 | — | — |
| 1992-02-20 | $9.75 | $12.27 | 14,000 | — | — |
| 1992-02-19 | $9.75 | $12.27 | 22,000 | — | — |
| 1992-02-18 | $10.31 | $12.97 | 16,000 | — | — |
| 1992-02-14 | $10.38 | $13.05 | 32,200 | — | — |
| 1992-02-13 | $10.44 | $13.13 | 30,800 | — | — |
| 1992-02-12 | $10.50 | $13.21 | 21,800 | — | — |
| 1992-02-11 | $10.63 | $13.37 | 28,200 | — | — |
| 1992-02-10 | $10.75 | $13.52 | 54,400 | — | — |
| 1992-02-07 | $10.69 | $13.35 | 61,600 | — | — |
| 1992-02-06 | $10.44 | $13.04 | 201,000 | — | — |
| 1992-02-05 | $10.25 | $12.80 | 40,800 | — | — |
| 1992-02-04 | $10.06 | $12.57 | 8,000 | — | — |
| 1992-02-03 | $10.00 | $12.49 | 25,600 | — | — |
| 1992-01-31 | $9.75 | $12.18 | 62,000 | — | — |
| 1992-01-30 | $9.75 | $12.18 | 109,800 | — | — |
| 1992-01-29 | $9.63 | $12.02 | 30,800 | — | — |
| 1992-01-28 | $9.50 | $11.87 | 40,200 | — | — |
| 1992-01-27 | $9.06 | $11.32 | 43,000 | — | — |
| 1992-01-24 | $9.88 | $12.34 | 26,600 | — | — |
| 1992-01-23 | $10.19 | $12.73 | 44,600 | — | — |
| 1992-01-22 | $10.25 | $12.80 | 62,200 | — | — |
| 1992-01-21 | $10.25 | $12.80 | 62,600 | — | — |
| 1992-01-20 | $10.19 | $12.73 | 21,800 | — | — |
| 1992-01-17 | $10.19 | $12.73 | 24,800 | — | — |
| 1992-01-16 | $10.06 | $12.57 | 71,600 | — | — |
| 1992-01-15 | $10.25 | $12.80 | 45,600 | — | — |
| 1992-01-14 | $10.06 | $12.57 | 58,600 | — | — |
| 1992-01-13 | $10.00 | $12.49 | 55,800 | — | — |
| 1992-01-10 | $10.00 | $12.49 | 159,200 | — | — |
| 1992-01-09 | $9.75 | $12.18 | 132,600 | — | — |
| 1992-01-08 | $9.50 | $11.87 | 84,200 | — | — |
| 1992-01-07 | $9.25 | $11.56 | 360,200 | — | — |
| 1992-01-06 | $9.31 | $11.63 | 169,200 | — | — |
| 1992-01-03 | $9.19 | $11.48 | 133,600 | — | — |
| 1992-01-02 | $8.50 | $10.62 | 80,600 | — | — |