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
- 1988-02-19 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 | $8.00 | $14.15 | 161,600 | — | — |
| 1992-12-30 | $7.88 | $13.93 | 232,000 | — | — |
| 1992-12-29 | $8.00 | $14.15 | 204,700 | — | — |
| 1992-12-28 | $7.88 | $13.93 | 183,700 | — | — |
| 1992-12-24 | $7.88 | $13.93 | 307,300 | — | — |
| 1992-12-23 | $7.88 | $13.93 | 281,900 | — | — |
| 1992-12-22 | $7.88 | $13.93 | 336,000 | — | — |
| 1992-12-21 | $7.88 | $13.93 | 234,400 | — | — |
| 1992-12-18 | $7.88 | $13.93 | 182,400 | — | — |
| 1992-12-17 | $7.88 | $13.93 | 250,100 | — | — |
| 1992-12-16 | $7.88 | $13.93 | 240,800 | — | — |
| 1992-12-15 | $7.88 | $13.93 | 265,300 | — | — |
| 1992-12-14 | $8.00 | $14.04 | 379,800 | — | — |
| 1992-12-11 | $8.00 | $14.04 | 165,400 | — | — |
| 1992-12-10 | $8.00 | $14.04 | 264,000 | — | — |
| 1992-12-09 | $8.00 | $14.04 | 263,800 | — | — |
| 1992-12-08 | $8.00 | $14.04 | 274,600 | — | — |
| 1992-12-07 | $8.00 | $14.04 | 250,700 | — | — |
| 1992-12-04 | $8.13 | $14.26 | 315,100 | — | — |
| 1992-12-03 | $8.13 | $14.26 | 257,900 | — | — |
| 1992-12-02 | $8.00 | $14.04 | 256,400 | — | — |
| 1992-12-01 | $8.00 | $14.04 | 352,200 | — | — |
| 1992-11-30 | $8.00 | $14.04 | 204,400 | — | — |
| 1992-11-27 | $8.00 | $14.04 | 78,000 | — | — |
| 1992-11-25 | $8.00 | $14.04 | 160,900 | — | — |
| 1992-11-24 | $8.00 | $14.04 | 184,800 | — | — |
| 1992-11-23 | $7.88 | $13.82 | 153,500 | — | — |
| 1992-11-20 | $8.00 | $14.04 | 215,900 | — | — |
| 1992-11-19 | $8.00 | $14.04 | 290,100 | — | — |
| 1992-11-18 | $7.88 | $13.82 | 205,300 | — | — |
| 1992-11-17 | $7.88 | $13.82 | 285,600 | — | — |
| 1992-11-16 | $8.00 | $14.04 | 417,500 | — | — |
| 1992-11-13 | $8.00 | $13.93 | 200,400 | — | — |
| 1992-11-12 | $8.00 | $13.93 | 174,000 | — | — |
| 1992-11-11 | $8.00 | $13.93 | 216,700 | — | — |
| 1992-11-10 | $8.13 | $14.15 | 217,800 | — | — |
| 1992-11-09 | $8.13 | $14.15 | 179,000 | — | — |
| 1992-11-06 | $8.00 | $13.93 | 216,200 | — | — |
| 1992-11-05 | $8.13 | $14.15 | 265,800 | — | — |
| 1992-11-04 | $7.88 | $13.71 | 386,800 | — | — |
| 1992-11-03 | $8.00 | $13.93 | 310,200 | — | — |
| 1992-11-02 | $8.00 | $13.93 | 172,100 | — | — |
| 1992-10-30 | $8.00 | $13.93 | 601,400 | — | — |
| 1992-10-29 | $8.00 | $13.93 | 178,400 | — | — |
| 1992-10-28 | $8.13 | $14.15 | 123,200 | — | — |
| 1992-10-27 | $8.13 | $14.15 | 166,700 | — | — |
| 1992-10-26 | $8.13 | $14.15 | 297,300 | — | — |
| 1992-10-23 | $8.00 | $13.93 | 209,400 | — | — |
| 1992-10-22 | $7.88 | $13.71 | 372,100 | — | — |
| 1992-10-21 | $8.00 | $13.93 | 427,900 | — | — |
| 1992-10-20 | $8.00 | $13.93 | 694,200 | — | — |
| 1992-10-19 | $8.13 | $14.15 | 227,500 | — | — |
| 1992-10-16 | $8.25 | $14.37 | 390,000 | — | — |
| 1992-10-15 | $8.25 | $14.37 | 233,100 | — | — |
| 1992-10-14 | $8.38 | $14.58 | 384,200 | — | — |
| 1992-10-13 | $8.38 | $14.48 | 303,100 | — | — |
| 1992-10-12 | $8.50 | $14.69 | 208,500 | — | — |
| 1992-10-09 | $8.38 | $14.48 | 254,400 | — | — |
| 1992-10-08 | $8.38 | $14.48 | 281,600 | — | — |
| 1992-10-07 | $8.38 | $14.48 | 207,700 | — | — |
| 1992-10-06 | $8.38 | $14.48 | 453,000 | — | — |
| 1992-10-05 | $8.50 | $14.69 | 560,900 | — | — |
| 1992-10-02 | $8.50 | $14.69 | 499,000 | — | — |
| 1992-10-01 | $8.38 | $14.48 | 485,700 | — | — |
| 1992-09-30 | $8.50 | $14.69 | 400,900 | — | — |
| 1992-09-29 | $8.50 | $14.69 | 1,047,300 | — | — |
| 1992-09-28 | $8.13 | $14.04 | 287,300 | — | — |
| 1992-09-25 | $8.25 | $14.26 | 339,600 | — | — |
| 1992-09-24 | $8.25 | $14.26 | 495,900 | — | — |
| 1992-09-23 | $8.13 | $14.04 | 732,800 | — | — |
| 1992-09-22 | $8.13 | $14.04 | 1,497,800 | — | — |
| 1992-09-21 | $8.13 | $14.04 | 2,083,300 | — | — |
| 1992-09-18 | $8.63 | $14.91 | 303,600 | — | — |
| 1992-09-17 | $8.63 | $14.91 | 262,400 | — | — |
| 1992-09-16 | $8.63 | $14.91 | 308,100 | — | — |
| 1992-09-15 | $8.63 | $14.91 | 225,400 | — | — |
| 1992-09-14 | $8.75 | $15.00 | 542,400 | — | — |
| 1992-09-11 | $8.75 | $15.00 | 411,500 | — | — |
| 1992-09-10 | $8.63 | $14.79 | 218,000 | — | — |
| 1992-09-09 | $8.63 | $14.79 | 284,000 | — | — |
| 1992-09-08 | $8.63 | $14.79 | 219,700 | — | — |
| 1992-09-04 | $8.63 | $14.79 | 322,500 | — | — |
| 1992-09-03 | $8.63 | $14.79 | 202,500 | — | — |
| 1992-09-02 | $8.63 | $14.79 | 182,600 | — | — |
| 1992-09-01 | $8.63 | $14.79 | 254,000 | — | — |
| 1992-08-31 | $8.75 | $15.00 | 227,300 | — | — |
| 1992-08-28 | $8.75 | $15.00 | 187,800 | — | — |
| 1992-08-27 | $8.75 | $15.00 | 170,300 | — | — |
| 1992-08-26 | $8.75 | $15.00 | 286,600 | — | — |
| 1992-08-25 | $8.63 | $14.79 | 293,600 | — | — |
| 1992-08-24 | $8.75 | $15.00 | 196,800 | — | — |
| 1992-08-21 | $8.75 | $15.00 | 674,100 | — | — |
| 1992-08-20 | $8.75 | $15.00 | 627,100 | — | — |
| 1992-08-19 | $8.75 | $15.00 | 227,000 | — | — |
| 1992-08-18 | $8.75 | $15.00 | 250,800 | — | — |
| 1992-08-17 | $8.75 | $15.00 | 350,500 | — | — |
| 1992-08-14 | $8.75 | $15.00 | 268,000 | — | — |
| 1992-08-13 | $8.88 | $15.09 | 265,200 | — | — |
| 1992-08-12 | $8.88 | $15.09 | 218,900 | — | — |
| 1992-08-11 | $8.88 | $15.09 | 348,900 | — | — |
| 1992-08-10 | $8.88 | $15.09 | 265,100 | — | — |
| 1992-08-07 | $8.75 | $14.88 | 227,100 | — | — |
| 1992-08-06 | $8.75 | $14.88 | 260,700 | — | — |
| 1992-08-05 | $8.75 | $14.88 | 241,700 | — | — |
| 1992-08-04 | $8.75 | $14.88 | 240,600 | — | — |
| 1992-08-03 | $8.75 | $14.88 | 293,100 | — | — |
| 1992-07-31 | $8.88 | $15.09 | 280,000 | — | — |
| 1992-07-30 | $8.75 | $14.88 | 242,700 | — | — |
| 1992-07-29 | $8.75 | $14.88 | 228,100 | — | — |
| 1992-07-28 | $8.75 | $14.88 | 378,100 | — | — |
| 1992-07-27 | $8.63 | $14.67 | 252,600 | — | — |
| 1992-07-24 | $8.75 | $14.88 | 276,900 | — | — |
| 1992-07-23 | $8.63 | $14.67 | 345,400 | — | — |
| 1992-07-22 | $8.63 | $14.67 | 272,100 | — | — |
| 1992-07-21 | $8.75 | $14.88 | 415,100 | — | — |
| 1992-07-20 | $8.63 | $14.67 | 252,000 | — | — |
| 1992-07-17 | $8.63 | $14.67 | 246,600 | — | — |
| 1992-07-16 | $8.75 | $14.88 | 307,500 | — | — |
| 1992-07-15 | $8.63 | $14.67 | 282,100 | — | — |
| 1992-07-14 | $8.63 | $14.67 | 364,400 | — | — |
| 1992-07-13 | $8.75 | $14.76 | 357,900 | — | — |
| 1992-07-10 | $8.63 | $14.54 | 242,800 | — | — |
| 1992-07-09 | $8.75 | $14.76 | 299,300 | — | — |
| 1992-07-08 | $8.75 | $14.76 | 382,900 | — | — |
| 1992-07-07 | $8.63 | $14.54 | 392,700 | — | — |
| 1992-07-06 | $8.63 | $14.54 | 847,200 | — | — |
| 1992-07-02 | $8.50 | $14.33 | 267,600 | — | — |
| 1992-07-01 | $8.38 | $14.12 | 381,100 | — | — |
| 1992-06-30 | $8.38 | $14.12 | 1,192,300 | — | — |
| 1992-06-29 | $8.38 | $14.12 | 297,200 | — | — |
| 1992-06-26 | $8.38 | $14.12 | 232,300 | — | — |
| 1992-06-25 | $8.25 | $13.91 | 276,400 | — | — |
| 1992-06-24 | $8.25 | $13.91 | 283,800 | — | — |
| 1992-06-23 | $8.38 | $14.12 | 273,200 | — | — |
| 1992-06-22 | $8.38 | $14.12 | 164,800 | — | — |
| 1992-06-19 | $8.25 | $13.91 | 254,300 | — | — |
| 1992-06-18 | $8.38 | $14.12 | 274,900 | — | — |
| 1992-06-17 | $8.38 | $14.12 | 227,200 | — | — |
| 1992-06-16 | $8.25 | $13.91 | 259,500 | — | — |
| 1992-06-15 | $8.38 | $14.00 | 232,100 | — | — |
| 1992-06-12 | $8.38 | $14.00 | 415,500 | — | — |
| 1992-06-11 | $8.25 | $13.79 | 335,700 | — | — |
| 1992-06-10 | $8.25 | $13.79 | 328,500 | — | — |
| 1992-06-09 | $8.38 | $14.00 | 311,700 | — | — |
| 1992-06-08 | $8.38 | $14.00 | 193,000 | — | — |
| 1992-06-05 | $8.38 | $14.00 | 193,000 | — | — |
| 1992-06-04 | $8.38 | $14.00 | 224,300 | — | — |
| 1992-06-03 | $8.25 | $13.79 | 270,500 | — | — |
| 1992-06-02 | $8.25 | $13.79 | 210,900 | — | — |
| 1992-06-01 | $8.38 | $14.00 | 228,100 | — | — |
| 1992-05-29 | $8.38 | $14.00 | 211,300 | — | — |
| 1992-05-28 | $8.38 | $14.00 | 312,700 | — | — |
| 1992-05-27 | $8.25 | $13.79 | 316,700 | — | — |
| 1992-05-26 | $8.25 | $13.79 | 152,400 | — | — |
| 1992-05-22 | $8.38 | $14.00 | 175,500 | — | — |
| 1992-05-21 | $8.25 | $13.79 | 280,900 | — | — |
| 1992-05-20 | $8.38 | $14.00 | 299,400 | — | — |
| 1992-05-19 | $8.25 | $13.79 | 309,700 | — | — |
| 1992-05-18 | $8.38 | $14.00 | 439,300 | — | — |
| 1992-05-15 | $8.25 | $13.79 | 211,600 | — | — |
| 1992-05-14 | $8.38 | $14.00 | 389,200 | — | — |
| 1992-05-13 | $8.38 | $13.88 | 389,300 | — | — |
| 1992-05-12 | $8.38 | $13.88 | 403,200 | — | — |
| 1992-05-11 | $8.38 | $13.88 | 252,700 | — | — |
| 1992-05-08 | $8.38 | $13.88 | 305,200 | — | — |
| 1992-05-07 | $8.25 | $13.67 | 285,500 | — | — |
| 1992-05-06 | $8.38 | $13.88 | 186,300 | — | — |
| 1992-05-05 | $8.38 | $13.88 | 400,400 | — | — |
| 1992-05-04 | $8.25 | $13.67 | 218,400 | — | — |
| 1992-05-01 | $8.13 | $13.47 | 158,600 | — | — |
| 1992-04-30 | $8.25 | $13.67 | 231,300 | — | — |
| 1992-04-29 | $8.25 | $13.67 | 212,000 | — | — |
| 1992-04-28 | $8.25 | $13.67 | 264,900 | — | — |
| 1992-04-27 | $8.38 | $13.88 | 163,100 | — | — |
| 1992-04-24 | $8.13 | $13.47 | 267,100 | — | — |
| 1992-04-23 | $8.38 | $13.88 | 243,300 | — | — |
| 1992-04-22 | $8.25 | $13.67 | 214,600 | — | — |
| 1992-04-21 | $8.25 | $13.67 | 417,900 | — | — |
| 1992-04-20 | $8.38 | $13.88 | 256,700 | — | — |
| 1992-04-16 | $8.38 | $13.88 | 363,700 | — | — |
| 1992-04-15 | $8.25 | $13.67 | 558,000 | — | — |
| 1992-04-14 | $8.13 | $13.47 | 261,700 | — | — |
| 1992-04-13 | $8.13 | $13.47 | 232,600 | — | — |
| 1992-04-10 | $8.25 | $13.56 | 329,700 | — | — |
| 1992-04-09 | $8.13 | $13.35 | 397,200 | — | — |
| 1992-04-08 | $8.25 | $13.56 | 791,900 | — | — |
| 1992-04-07 | $8.25 | $13.56 | 190,000 | — | — |
| 1992-04-06 | $8.13 | $13.35 | 240,800 | — | — |
| 1992-04-03 | $8.25 | $13.56 | 327,200 | — | — |
| 1992-04-02 | $8.13 | $13.35 | 361,900 | — | — |
| 1992-04-01 | $8.13 | $13.35 | 239,400 | — | — |
| 1992-03-31 | $8.25 | $13.56 | 161,000 | — | — |
| 1992-03-30 | $8.25 | $13.56 | 352,700 | — | — |
| 1992-03-27 | $8.13 | $13.35 | 664,400 | — | — |
| 1992-03-26 | $8.00 | $13.14 | 224,100 | — | — |
| 1992-03-25 | $8.00 | $13.14 | 424,100 | — | — |
| 1992-03-24 | $8.13 | $13.35 | 225,300 | — | — |
| 1992-03-23 | $8.13 | $13.35 | 183,500 | — | — |
| 1992-03-20 | $8.13 | $13.35 | 186,600 | — | — |
| 1992-03-19 | $8.25 | $13.56 | 212,100 | — | — |
| 1992-03-18 | $8.13 | $13.35 | 294,200 | — | — |
| 1992-03-17 | $8.13 | $13.35 | 319,600 | — | — |
| 1992-03-16 | $8.13 | $13.35 | 303,600 | — | — |
| 1992-03-13 | $8.25 | $13.44 | 598,100 | — | — |
| 1992-03-12 | $8.25 | $13.44 | 931,600 | — | — |
| 1992-03-11 | $8.13 | $13.23 | 258,900 | — | — |
| 1992-03-10 | $8.25 | $13.44 | 333,400 | — | — |
| 1992-03-09 | $8.25 | $13.44 | 293,700 | — | — |
| 1992-03-06 | $8.25 | $13.44 | 275,200 | — | — |
| 1992-03-05 | $8.13 | $13.23 | 419,100 | — | — |
| 1992-03-04 | $8.13 | $13.23 | 533,100 | — | — |
| 1992-03-03 | $8.13 | $13.23 | 571,000 | — | — |
| 1992-03-02 | $8.13 | $13.23 | 318,700 | — | — |
| 1992-02-28 | $8.00 | $13.03 | 269,400 | — | — |
| 1992-02-27 | $8.13 | $13.23 | 305,000 | — | — |
| 1992-02-26 | $8.00 | $13.03 | 418,200 | — | — |
| 1992-02-25 | $8.00 | $13.03 | 217,700 | — | — |
| 1992-02-24 | $8.00 | $13.03 | 273,200 | — | — |
| 1992-02-21 | $7.88 | $12.83 | 320,500 | — | — |
| 1992-02-20 | $7.88 | $12.83 | 534,900 | — | — |
| 1992-02-19 | $8.00 | $13.03 | 251,000 | — | — |
| 1992-02-18 | $7.88 | $12.83 | 240,700 | — | — |
| 1992-02-14 | $7.88 | $12.83 | 258,300 | — | — |
| 1992-02-13 | $8.00 | $13.03 | 208,600 | — | — |
| 1992-02-12 | $8.00 | $12.91 | 692,900 | — | — |
| 1992-02-11 | $8.00 | $12.91 | 308,700 | — | — |
| 1992-02-10 | $8.00 | $12.91 | 331,500 | — | — |
| 1992-02-07 | $8.00 | $12.91 | 435,500 | — | — |
| 1992-02-06 | $7.88 | $12.71 | 426,800 | — | — |
| 1992-02-05 | $8.00 | $12.91 | 387,900 | — | — |
| 1992-02-04 | $7.88 | $12.71 | 380,400 | — | — |
| 1992-02-03 | $8.00 | $12.91 | 227,400 | — | — |
| 1992-01-31 | $7.88 | $12.71 | 209,300 | — | — |
| 1992-01-30 | $7.88 | $12.71 | 277,400 | — | — |
| 1992-01-29 | $7.88 | $12.71 | 266,800 | — | — |
| 1992-01-28 | $8.00 | $12.91 | 193,300 | — | — |
| 1992-01-27 | $7.88 | $12.71 | 222,800 | — | — |
| 1992-01-24 | $8.00 | $12.91 | 358,900 | — | — |
| 1992-01-23 | $7.88 | $12.71 | 255,400 | — | — |
| 1992-01-22 | $8.00 | $12.91 | 412,500 | — | — |
| 1992-01-21 | $7.88 | $12.71 | 205,800 | — | — |
| 1992-01-20 | $7.88 | $12.71 | 297,800 | — | — |
| 1992-01-17 | $7.88 | $12.71 | 288,300 | — | — |
| 1992-01-16 | $7.88 | $12.71 | 254,200 | — | — |
| 1992-01-15 | $7.88 | $12.71 | 366,700 | — | — |
| 1992-01-14 | $8.00 | $12.91 | 346,800 | — | — |
| 1992-01-13 | $8.00 | $12.80 | 390,000 | — | — |
| 1992-01-10 | $8.00 | $12.80 | 216,800 | — | — |
| 1992-01-09 | $8.00 | $12.80 | 712,800 | — | — |
| 1992-01-08 | $7.88 | $12.60 | 339,000 | — | — |
| 1992-01-07 | $7.75 | $12.40 | 433,000 | — | — |
| 1992-01-06 | $7.75 | $12.40 | 287,400 | — | — |
| 1992-01-03 | $7.75 | $12.40 | 359,600 | — | — |
| 1992-01-02 | $7.75 | $12.40 | 139,300 | — | — |