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
- 1989-02-17 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 | $10.63 | $14.09 | 23,300 | — | — |
| 1992-12-30 | $10.50 | $13.93 | 23,700 | — | — |
| 1992-12-29 | $10.50 | $13.93 | 32,500 | — | — |
| 1992-12-28 | $10.63 | $14.09 | 27,300 | — | — |
| 1992-12-24 | $10.50 | $13.93 | 6,000 | — | — |
| 1992-12-23 | $10.63 | $14.09 | 41,900 | — | — |
| 1992-12-22 | $10.50 | $13.93 | 32,500 | — | — |
| 1992-12-21 | $10.50 | $13.93 | 31,100 | — | — |
| 1992-12-18 | $10.38 | $13.76 | 37,300 | — | — |
| 1992-12-17 | $10.50 | $13.93 | 47,900 | — | — |
| 1992-12-16 | $10.50 | $13.93 | 60,100 | — | — |
| 1992-12-15 | $10.50 | $13.93 | 87,600 | — | — |
| 1992-12-14 | $10.75 | $14.07 | 37,500 | — | — |
| 1992-12-11 | $10.63 | $13.91 | 18,700 | — | — |
| 1992-12-10 | $10.63 | $13.91 | 18,500 | — | — |
| 1992-12-09 | $10.63 | $13.91 | 56,300 | — | — |
| 1992-12-08 | $10.88 | $14.23 | 13,500 | — | — |
| 1992-12-07 | $10.88 | $14.23 | 78,800 | — | — |
| 1992-12-04 | $10.63 | $13.91 | 52,900 | — | — |
| 1992-12-03 | $10.50 | $13.74 | 33,600 | — | — |
| 1992-12-02 | $10.38 | $13.58 | 40,600 | — | — |
| 1992-12-01 | $10.63 | $13.91 | 61,900 | — | — |
| 1992-11-30 | $10.38 | $13.58 | 124,300 | — | — |
| 1992-11-27 | $10.38 | $13.58 | 13,000 | — | — |
| 1992-11-25 | $10.38 | $13.58 | 30,500 | — | — |
| 1992-11-24 | $10.38 | $13.58 | 50,900 | — | — |
| 1992-11-23 | $10.25 | $13.42 | 28,000 | — | — |
| 1992-11-20 | $10.13 | $13.25 | 53,100 | — | — |
| 1992-11-19 | $10.38 | $13.58 | 58,300 | — | — |
| 1992-11-18 | $10.25 | $13.42 | 22,000 | — | — |
| 1992-11-17 | $10.25 | $13.42 | 72,800 | — | — |
| 1992-11-16 | $10.13 | $13.25 | 57,100 | — | — |
| 1992-11-13 | $10.25 | $13.33 | 48,200 | — | — |
| 1992-11-12 | $10.25 | $13.33 | 48,500 | — | — |
| 1992-11-11 | $10.25 | $13.33 | 44,300 | — | — |
| 1992-11-10 | $10.13 | $13.17 | 64,100 | — | — |
| 1992-11-09 | $10.13 | $13.17 | 63,500 | — | — |
| 1992-11-06 | $10.13 | $13.17 | 171,100 | — | — |
| 1992-11-05 | $10.00 | $13.01 | 65,400 | — | — |
| 1992-11-04 | $10.00 | $13.01 | 127,800 | — | — |
| 1992-11-03 | $10.00 | $13.01 | 71,700 | — | — |
| 1992-11-02 | $9.88 | $12.85 | 19,400 | — | — |
| 1992-10-30 | $9.88 | $12.85 | 56,000 | — | — |
| 1992-10-29 | $9.75 | $12.68 | 39,300 | — | — |
| 1992-10-28 | $9.75 | $12.68 | 82,100 | — | — |
| 1992-10-27 | $9.88 | $12.85 | 44,900 | — | — |
| 1992-10-26 | $9.75 | $12.68 | 86,000 | — | — |
| 1992-10-23 | $9.63 | $12.52 | 50,000 | — | — |
| 1992-10-22 | $9.63 | $12.52 | 102,300 | — | — |
| 1992-10-21 | $9.75 | $12.68 | 61,600 | — | — |
| 1992-10-20 | $9.88 | $12.85 | 80,700 | — | — |
| 1992-10-19 | $9.88 | $12.85 | 125,500 | — | — |
| 1992-10-16 | $10.25 | $13.33 | 22,600 | — | — |
| 1992-10-15 | $10.13 | $13.17 | 22,900 | — | — |
| 1992-10-14 | $10.25 | $13.33 | 31,500 | — | — |
| 1992-10-13 | $10.25 | $13.25 | 111,400 | — | — |
| 1992-10-12 | $10.38 | $13.41 | 39,600 | — | — |
| 1992-10-09 | $10.25 | $13.25 | 40,900 | — | — |
| 1992-10-08 | $10.38 | $13.41 | 59,200 | — | — |
| 1992-10-07 | $10.38 | $13.41 | 56,700 | — | — |
| 1992-10-06 | $10.50 | $13.57 | 56,300 | — | — |
| 1992-10-05 | $10.50 | $13.57 | 27,000 | — | — |
| 1992-10-02 | $10.38 | $13.41 | 30,100 | — | — |
| 1992-10-01 | $10.50 | $13.57 | 88,400 | — | — |
| 1992-09-30 | $10.50 | $13.57 | 40,200 | — | — |
| 1992-09-29 | $10.38 | $13.41 | 47,700 | — | — |
| 1992-09-28 | $10.50 | $13.57 | 32,600 | — | — |
| 1992-09-25 | $10.38 | $13.41 | 32,300 | — | — |
| 1992-09-24 | $10.25 | $13.25 | 19,900 | — | — |
| 1992-09-23 | $10.38 | $13.41 | 48,400 | — | — |
| 1992-09-22 | $10.38 | $13.41 | 49,300 | — | — |
| 1992-09-21 | $10.38 | $13.41 | 135,100 | — | — |
| 1992-09-18 | $10.63 | $13.74 | 40,500 | — | — |
| 1992-09-17 | $10.63 | $13.74 | 48,400 | — | — |
| 1992-09-16 | $10.63 | $13.74 | 72,700 | — | — |
| 1992-09-15 | $10.63 | $13.74 | 51,600 | — | — |
| 1992-09-14 | $10.75 | $13.82 | 42,600 | — | — |
| 1992-09-11 | $10.75 | $13.82 | 48,400 | — | — |
| 1992-09-10 | $10.75 | $13.82 | 76,400 | — | — |
| 1992-09-09 | $10.63 | $13.66 | 53,900 | — | — |
| 1992-09-08 | $10.75 | $13.82 | 31,400 | — | — |
| 1992-09-04 | $10.75 | $13.82 | 58,100 | — | — |
| 1992-09-03 | $10.75 | $13.82 | 66,700 | — | — |
| 1992-09-02 | $10.75 | $13.82 | 65,500 | — | — |
| 1992-09-01 | $10.63 | $13.66 | 55,400 | — | — |
| 1992-08-31 | $10.63 | $13.66 | 44,300 | — | — |
| 1992-08-28 | $10.63 | $13.66 | 34,500 | — | — |
| 1992-08-27 | $10.75 | $13.82 | 32,200 | — | — |
| 1992-08-26 | $10.75 | $13.82 | 70,400 | — | — |
| 1992-08-25 | $10.75 | $13.82 | 67,300 | — | — |
| 1992-08-24 | $10.88 | $13.98 | 46,500 | — | — |
| 1992-08-21 | $10.75 | $13.82 | 51,900 | — | — |
| 1992-08-20 | $10.75 | $13.82 | 51,300 | — | — |
| 1992-08-19 | $10.88 | $13.98 | 52,600 | — | — |
| 1992-08-18 | $10.75 | $13.82 | 101,400 | — | — |
| 1992-08-17 | $10.88 | $13.98 | 66,800 | — | — |
| 1992-08-14 | $11.00 | $14.14 | 56,000 | — | — |
| 1992-08-13 | $11.00 | $14.06 | 49,600 | — | — |
| 1992-08-12 | $10.88 | $13.90 | 67,200 | — | — |
| 1992-08-11 | $10.88 | $13.90 | 45,800 | — | — |
| 1992-08-10 | $11.00 | $14.06 | 46,800 | — | — |
| 1992-08-07 | $11.00 | $14.06 | 66,400 | — | — |
| 1992-08-06 | $10.88 | $13.90 | 83,700 | — | — |
| 1992-08-05 | $10.75 | $13.74 | 73,700 | — | — |
| 1992-08-04 | $10.88 | $13.90 | 88,300 | — | — |
| 1992-08-03 | $10.75 | $13.74 | 151,100 | — | — |
| 1992-07-31 | $10.88 | $13.90 | 43,300 | — | — |
| 1992-07-30 | $10.75 | $13.74 | 32,600 | — | — |
| 1992-07-29 | $10.88 | $13.90 | 74,600 | — | — |
| 1992-07-28 | $11.00 | $14.06 | 119,800 | — | — |
| 1992-07-27 | $10.75 | $13.74 | 37,900 | — | — |
| 1992-07-24 | $10.50 | $13.42 | 76,800 | — | — |
| 1992-07-23 | $10.63 | $13.58 | 63,700 | — | — |
| 1992-07-22 | $10.50 | $13.42 | 28,800 | — | — |
| 1992-07-21 | $10.50 | $13.42 | 47,400 | — | — |
| 1992-07-20 | $10.38 | $13.26 | 89,000 | — | — |
| 1992-07-17 | $10.50 | $13.42 | 36,100 | — | — |
| 1992-07-16 | $10.50 | $13.42 | 113,500 | — | — |
| 1992-07-15 | $10.50 | $13.42 | 54,800 | — | — |
| 1992-07-14 | $10.63 | $13.58 | 80,000 | — | — |
| 1992-07-13 | $10.63 | $13.50 | 74,900 | — | — |
| 1992-07-10 | $10.75 | $13.66 | 65,600 | — | — |
| 1992-07-09 | $10.75 | $13.66 | 130,100 | — | — |
| 1992-07-08 | $10.50 | $13.34 | 48,600 | — | — |
| 1992-07-07 | $10.38 | $13.18 | 153,200 | — | — |
| 1992-07-06 | $10.38 | $13.18 | 57,400 | — | — |
| 1992-07-02 | $10.38 | $13.18 | 46,400 | — | — |
| 1992-07-01 | $10.38 | $13.18 | 31,300 | — | — |
| 1992-06-30 | $10.38 | $13.18 | 24,300 | — | — |
| 1992-06-29 | $10.38 | $13.18 | 60,200 | — | — |
| 1992-06-26 | $10.25 | $13.02 | 32,600 | — | — |
| 1992-06-25 | $10.25 | $13.02 | 67,700 | — | — |
| 1992-06-24 | $10.38 | $13.18 | 32,700 | — | — |
| 1992-06-23 | $10.25 | $13.02 | 72,000 | — | — |
| 1992-06-22 | $10.13 | $12.86 | 55,800 | — | — |
| 1992-06-19 | $10.25 | $13.02 | 52,800 | — | — |
| 1992-06-18 | $10.13 | $12.86 | 89,600 | — | — |
| 1992-06-17 | $10.13 | $12.86 | 62,900 | — | — |
| 1992-06-16 | $10.13 | $12.86 | 111,400 | — | — |
| 1992-06-15 | $10.38 | $13.10 | 61,300 | — | — |
| 1992-06-12 | $10.25 | $12.94 | 75,200 | — | — |
| 1992-06-11 | $10.38 | $13.10 | 45,900 | — | — |
| 1992-06-10 | $10.38 | $13.10 | 116,600 | — | — |
| 1992-06-09 | $10.25 | $12.94 | 85,400 | — | — |
| 1992-06-08 | $10.25 | $12.94 | 143,200 | — | — |
| 1992-06-05 | $10.25 | $12.94 | 77,700 | — | — |
| 1992-06-04 | $10.25 | $12.94 | 37,100 | — | — |
| 1992-06-03 | $10.25 | $12.94 | 28,700 | — | — |
| 1992-06-02 | $10.25 | $12.94 | 24,700 | — | — |
| 1992-06-01 | $10.13 | $12.78 | 34,100 | — | — |
| 1992-05-29 | $10.25 | $12.94 | 72,400 | — | — |
| 1992-05-28 | $10.25 | $12.94 | 74,200 | — | — |
| 1992-05-27 | $10.25 | $12.94 | 25,900 | — | — |
| 1992-05-26 | $10.13 | $12.78 | 26,700 | — | — |
| 1992-05-22 | $10.13 | $12.78 | 18,300 | — | — |
| 1992-05-21 | $10.13 | $12.78 | 34,500 | — | — |
| 1992-05-20 | $10.25 | $12.94 | 50,100 | — | — |
| 1992-05-19 | $10.25 | $12.94 | 50,000 | — | — |
| 1992-05-18 | $10.13 | $12.78 | 53,200 | — | — |
| 1992-05-15 | $10.13 | $12.78 | 33,200 | — | — |
| 1992-05-14 | $10.25 | $12.94 | 59,500 | — | — |
| 1992-05-13 | $10.38 | $13.02 | 50,500 | — | — |
| 1992-05-12 | $10.38 | $13.02 | 36,400 | — | — |
| 1992-05-11 | $10.38 | $13.02 | 75,600 | — | — |
| 1992-05-08 | $10.38 | $13.02 | 58,800 | — | — |
| 1992-05-07 | $10.25 | $12.86 | 21,100 | — | — |
| 1992-05-06 | $10.38 | $13.02 | 33,000 | — | — |
| 1992-05-05 | $10.38 | $13.02 | 30,500 | — | — |
| 1992-05-04 | $10.25 | $12.86 | 61,100 | — | — |
| 1992-05-01 | $10.38 | $13.02 | 50,700 | — | — |
| 1992-04-30 | $10.25 | $12.86 | 68,900 | — | — |
| 1992-04-29 | $10.25 | $12.86 | 28,900 | — | — |
| 1992-04-28 | $10.13 | $12.71 | 86,900 | — | — |
| 1992-04-27 | $10.25 | $12.86 | 61,900 | — | — |
| 1992-04-24 | $10.13 | $12.71 | 42,000 | — | — |
| 1992-04-23 | $10.13 | $12.71 | 33,700 | — | — |
| 1992-04-22 | $10.13 | $12.71 | 46,800 | — | — |
| 1992-04-21 | $10.25 | $12.86 | 27,900 | — | — |
| 1992-04-20 | $10.13 | $12.71 | 47,900 | — | — |
| 1992-04-16 | $10.13 | $12.71 | 56,200 | — | — |
| 1992-04-15 | $10.25 | $12.86 | 47,900 | — | — |
| 1992-04-14 | $10.13 | $12.71 | 32,900 | — | — |
| 1992-04-13 | $10.13 | $12.71 | 54,700 | — | — |
| 1992-04-10 | $10.25 | $12.78 | 22,300 | — | — |
| 1992-04-09 | $10.25 | $12.78 | 45,200 | — | — |
| 1992-04-08 | $10.25 | $12.78 | 32,300 | — | — |
| 1992-04-07 | $10.13 | $12.63 | 26,800 | — | — |
| 1992-04-06 | $10.13 | $12.63 | 32,500 | — | — |
| 1992-04-03 | $10.25 | $12.78 | 38,500 | — | — |
| 1992-04-02 | $10.13 | $12.63 | 30,400 | — | — |
| 1992-04-01 | $10.00 | $12.47 | 32,500 | — | — |
| 1992-03-31 | $10.00 | $12.47 | 58,000 | — | — |
| 1992-03-30 | $10.13 | $12.63 | 37,900 | — | — |
| 1992-03-27 | $10.13 | $12.63 | 70,800 | — | — |
| 1992-03-26 | $10.13 | $12.63 | 16,000 | — | — |
| 1992-03-25 | $10.13 | $12.63 | 52,200 | — | — |
| 1992-03-24 | $10.00 | $12.47 | 32,900 | — | — |
| 1992-03-23 | $10.00 | $12.47 | 38,300 | — | — |
| 1992-03-20 | $10.13 | $12.63 | 52,000 | — | — |
| 1992-03-19 | $10.13 | $12.63 | 30,600 | — | — |
| 1992-03-18 | $10.00 | $12.47 | 34,300 | — | — |
| 1992-03-17 | $10.00 | $12.47 | 53,600 | — | — |
| 1992-03-16 | $10.00 | $12.47 | 51,400 | — | — |
| 1992-03-13 | $10.13 | $12.55 | 39,600 | — | — |
| 1992-03-12 | $10.13 | $12.55 | 32,400 | — | — |
| 1992-03-11 | $10.13 | $12.55 | 51,900 | — | — |
| 1992-03-10 | $10.13 | $12.55 | 32,400 | — | — |
| 1992-03-09 | $10.13 | $12.55 | 23,400 | — | — |
| 1992-03-06 | $10.13 | $12.55 | 33,400 | — | — |
| 1992-03-05 | $10.13 | $12.55 | 27,700 | — | — |
| 1992-03-04 | $10.00 | $12.39 | 40,900 | — | — |
| 1992-03-03 | $10.13 | $12.55 | 19,200 | — | — |
| 1992-03-02 | $10.00 | $12.39 | 59,200 | — | — |
| 1992-02-28 | $10.13 | $12.55 | 37,400 | — | — |
| 1992-02-27 | $10.13 | $12.55 | 17,700 | — | — |
| 1992-02-26 | $10.13 | $12.55 | 34,300 | — | — |
| 1992-02-25 | $10.13 | $12.55 | 44,100 | — | — |
| 1992-02-24 | $10.13 | $12.55 | 26,600 | — | — |
| 1992-02-21 | $10.00 | $12.39 | 28,500 | — | — |
| 1992-02-20 | $10.13 | $12.55 | 38,100 | — | — |
| 1992-02-19 | $10.00 | $12.39 | 62,000 | — | — |
| 1992-02-18 | $10.13 | $12.55 | 79,000 | — | — |
| 1992-02-14 | $10.00 | $12.39 | 31,100 | — | — |
| 1992-02-13 | $10.13 | $12.55 | 44,300 | — | — |
| 1992-02-12 | $10.13 | $12.47 | 49,100 | — | — |
| 1992-02-11 | $10.13 | $12.47 | 87,700 | — | — |
| 1992-02-10 | $10.13 | $12.47 | 79,800 | — | — |
| 1992-02-07 | $10.13 | $12.47 | 29,100 | — | — |
| 1992-02-06 | $10.13 | $12.47 | 69,900 | — | — |
| 1992-02-05 | $10.25 | $12.62 | 111,600 | — | — |
| 1992-02-04 | $10.25 | $12.62 | 91,500 | — | — |
| 1992-02-03 | $10.38 | $12.78 | 43,100 | — | — |
| 1992-01-31 | $10.25 | $12.62 | 105,600 | — | — |
| 1992-01-30 | $10.25 | $12.62 | 36,400 | — | — |
| 1992-01-29 | $10.13 | $12.47 | 58,100 | — | — |
| 1992-01-28 | $10.13 | $12.47 | 60,300 | — | — |
| 1992-01-27 | $10.13 | $12.47 | 32,000 | — | — |
| 1992-01-24 | $10.00 | $12.32 | 92,500 | — | — |
| 1992-01-23 | $10.13 | $12.47 | 51,400 | — | — |
| 1992-01-22 | $10.00 | $12.32 | 61,400 | — | — |
| 1992-01-21 | $10.13 | $12.47 | 51,500 | — | — |
| 1992-01-20 | $10.00 | $12.32 | 37,100 | — | — |
| 1992-01-17 | $10.13 | $12.47 | 41,700 | — | — |
| 1992-01-16 | $10.13 | $12.47 | 44,100 | — | — |
| 1992-01-15 | $10.00 | $12.32 | 52,100 | — | — |
| 1992-01-14 | $10.00 | $12.32 | 60,300 | — | — |
| 1992-01-13 | $10.13 | $12.39 | 26,800 | — | — |
| 1992-01-10 | $10.13 | $12.39 | 66,500 | — | — |
| 1992-01-09 | $10.25 | $12.55 | 79,100 | — | — |
| 1992-01-08 | $10.25 | $12.55 | 78,500 | — | — |
| 1992-01-07 | $10.25 | $12.55 | 159,500 | — | — |
| 1992-01-06 | $10.00 | $12.24 | 82,100 | — | — |
| 1992-01-03 | $10.13 | $12.39 | 31,200 | — | — |
| 1992-01-02 | $10.13 | $12.39 | 25,900 | — | — |