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
- 1992-06-16 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 | $12.63 | $12.66 | 211,600 | — | — |
| 1992-12-30 | $12.44 | $12.47 | 458,200 | — | — |
| 1992-12-29 | $12.94 | $12.97 | 465,400 | — | — |
| 1992-12-28 | $13.25 | $13.28 | 250,800 | — | — |
| 1992-12-24 | $13.44 | $13.47 | 76,800 | — | — |
| 1992-12-23 | $13.44 | $13.47 | 397,800 | — | — |
| 1992-12-22 | $13.69 | $13.72 | 914,400 | — | — |
| 1992-12-21 | $13.06 | $13.10 | 717,000 | — | — |
| 1992-12-18 | $12.50 | $12.53 | 1,251,400 | — | — |
| 1992-12-17 | $11.75 | $11.78 | 546,400 | — | — |
| 1992-12-16 | $11.13 | $11.15 | 268,000 | — | — |
| 1992-12-15 | $10.94 | $10.96 | 445,800 | — | — |
| 1992-12-14 | $10.75 | $10.78 | 232,400 | — | — |
| 1992-12-11 | $10.69 | $10.71 | 244,000 | — | — |
| 1992-12-10 | $10.69 | $10.71 | 869,200 | — | — |
| 1992-12-09 | $10.63 | $10.65 | 2,740,800 | — | — |
| 1992-12-08 | $11.13 | $11.15 | 620,800 | — | — |
| 1992-12-07 | $11.13 | $11.15 | 306,800 | — | — |
| 1992-12-04 | $10.75 | $10.78 | 406,200 | — | — |
| 1992-12-03 | $10.88 | $10.90 | 275,400 | — | — |
| 1992-12-02 | $10.88 | $10.90 | 226,000 | — | — |
| 1992-12-01 | $11.13 | $11.15 | 459,000 | — | — |
| 1992-11-30 | $10.63 | $10.65 | 216,400 | — | — |
| 1992-11-27 | $10.25 | $10.28 | 115,800 | — | — |
| 1992-11-25 | $10.25 | $10.28 | 200,000 | — | — |
| 1992-11-24 | $10.56 | $10.59 | 786,400 | — | — |
| 1992-11-23 | $10.44 | $10.46 | 497,600 | — | — |
| 1992-11-20 | $10.88 | $10.90 | 880,800 | — | — |
| 1992-11-19 | $11.13 | $11.15 | 675,200 | — | — |
| 1992-11-18 | $10.31 | $10.34 | 772,200 | — | — |
| 1992-11-17 | $9.44 | $9.46 | 319,000 | — | — |
| 1992-11-16 | $9.69 | $9.71 | 162,000 | — | — |
| 1992-11-13 | $9.81 | $9.84 | 268,200 | — | — |
| 1992-11-12 | $10.00 | $10.02 | 572,600 | — | — |
| 1992-11-11 | $10.19 | $10.21 | 986,200 | — | — |
| 1992-11-10 | $9.94 | $9.96 | 1,076,400 | — | — |
| 1992-11-09 | $9.50 | $9.52 | 458,800 | — | — |
| 1992-11-06 | $8.81 | $8.83 | 1,340,400 | — | — |
| 1992-11-05 | $8.56 | $8.58 | 609,200 | — | — |
| 1992-11-04 | $8.25 | $8.27 | 725,400 | — | — |
| 1992-11-03 | $8.63 | $8.65 | 1,100,800 | — | — |
| 1992-11-02 | $9.00 | $9.01 | 599,800 | — | — |
| 1992-10-30 | $9.00 | $9.01 | 337,600 | — | — |
| 1992-10-29 | $9.19 | $9.20 | 84,400 | — | — |
| 1992-10-28 | $9.13 | $9.14 | 81,200 | — | — |
| 1992-10-27 | $9.31 | $9.33 | 954,600 | — | — |
| 1992-10-26 | $8.88 | $8.89 | 143,800 | — | — |
| 1992-10-23 | $8.75 | $8.76 | 241,200 | — | — |
| 1992-10-22 | $8.81 | $8.83 | 234,400 | — | — |
| 1992-10-21 | $8.88 | $8.89 | 590,800 | — | — |
| 1992-10-20 | $8.63 | $8.64 | 973,000 | — | — |
| 1992-10-19 | $8.06 | $8.08 | 222,400 | — | — |
| 1992-10-16 | $8.00 | $8.01 | 113,200 | — | — |
| 1992-10-15 | $7.81 | $7.83 | 243,000 | — | — |
| 1992-10-14 | $7.88 | $7.89 | 60,200 | — | — |
| 1992-10-13 | $8.06 | $8.08 | 121,400 | — | — |
| 1992-10-12 | $8.13 | $8.14 | 60,000 | — | — |
| 1992-10-09 | $8.00 | $8.01 | 61,000 | — | — |
| 1992-10-08 | $7.94 | $7.95 | 334,400 | — | — |
| 1992-10-07 | $8.06 | $8.08 | 398,400 | — | — |
| 1992-10-06 | $7.88 | $7.89 | 233,000 | — | — |
| 1992-10-05 | $7.88 | $7.89 | 453,800 | — | — |
| 1992-10-02 | $8.00 | $8.01 | 726,200 | — | — |
| 1992-10-01 | $8.00 | $8.01 | 188,000 | — | — |
| 1992-09-30 | $8.19 | $8.20 | 862,600 | — | — |
| 1992-09-29 | $7.81 | $7.83 | 401,200 | — | — |
| 1992-09-28 | $7.63 | $7.64 | 245,000 | — | — |
| 1992-09-25 | $7.25 | $7.26 | 240,800 | — | — |
| 1992-09-24 | $7.25 | $7.26 | 328,200 | — | — |
| 1992-09-23 | $7.44 | $7.45 | 258,600 | — | — |
| 1992-09-22 | $7.44 | $7.45 | 583,800 | — | — |
| 1992-09-21 | $7.75 | $7.76 | 504,400 | — | — |
| 1992-09-18 | $7.50 | $7.51 | 1,295,400 | — | — |
| 1992-09-17 | $7.25 | $7.26 | 933,800 | — | — |
| 1992-09-16 | $6.81 | $6.82 | 1,304,000 | — | — |
| 1992-09-15 | $6.63 | $6.64 | 334,000 | — | — |
| 1992-09-14 | $6.69 | $6.70 | 373,000 | — | — |
| 1992-09-11 | $6.63 | $6.64 | 644,200 | — | — |
| 1992-09-10 | $6.38 | $6.39 | 159,400 | — | — |
| 1992-09-09 | $6.44 | $6.45 | 223,200 | — | — |
| 1992-09-08 | $6.50 | $6.51 | 300,800 | — | — |
| 1992-09-04 | $6.88 | $6.89 | 276,400 | — | — |
| 1992-09-03 | $6.94 | $6.95 | 474,200 | — | — |
| 1992-09-02 | $6.94 | $6.95 | 441,000 | — | — |
| 1992-09-01 | $6.94 | $6.95 | 298,800 | — | — |
| 1992-08-31 | $6.75 | $6.76 | 147,600 | — | — |
| 1992-08-28 | $6.56 | $6.57 | 111,800 | — | — |
| 1992-08-27 | $6.63 | $6.64 | 99,200 | — | — |
| 1992-08-26 | $6.69 | $6.70 | 164,800 | — | — |
| 1992-08-25 | $6.13 | $6.13 | 214,400 | — | — |
| 1992-08-24 | $6.00 | $6.01 | 97,800 | — | — |
| 1992-08-21 | $6.31 | $6.32 | 263,000 | — | — |
| 1992-08-20 | $6.31 | $6.32 | 128,000 | — | — |
| 1992-08-19 | $6.31 | $6.32 | 748,600 | — | — |
| 1992-08-18 | $6.63 | $6.64 | 1,663,400 | — | — |
| 1992-08-17 | $6.75 | $6.76 | 414,400 | — | — |
| 1992-08-14 | $6.38 | $6.39 | 713,400 | — | — |
| 1992-08-13 | $5.81 | $5.82 | 466,600 | — | — |
| 1992-08-12 | $5.38 | $5.38 | 183,800 | — | — |
| 1992-08-11 | $5.25 | $5.26 | 98,800 | — | — |
| 1992-08-10 | $5.31 | $5.32 | 100,000 | — | — |
| 1992-08-07 | $5.31 | $5.31 | 137,800 | — | — |
| 1992-08-06 | $5.38 | $5.37 | 292,000 | — | — |
| 1992-08-05 | $5.88 | $5.87 | 157,200 | — | — |
| 1992-08-04 | $6.06 | $6.06 | 226,200 | — | — |
| 1992-08-03 | $6.06 | $6.06 | 227,000 | — | — |
| 1992-07-31 | $6.19 | $6.19 | 158,200 | — | — |
| 1992-07-30 | $6.13 | $6.12 | 209,800 | — | — |
| 1992-07-29 | $6.06 | $6.06 | 187,200 | — | — |
| 1992-07-28 | $5.88 | $5.87 | 690,400 | — | — |
| 1992-07-27 | $5.63 | $5.62 | 92,200 | — | — |
| 1992-07-24 | $5.44 | $5.44 | 185,800 | — | — |
| 1992-07-23 | $5.50 | $5.50 | 347,400 | — | — |
| 1992-07-22 | $5.38 | $5.37 | 46,000 | — | — |
| 1992-07-21 | $5.44 | $5.44 | 109,200 | — | — |
| 1992-07-20 | $5.44 | $5.44 | 44,000 | — | — |
| 1992-07-17 | $5.41 | $5.41 | 303,200 | — | — |
| 1992-07-16 | $5.44 | $5.44 | 452,800 | — | — |
| 1992-07-15 | $5.44 | $5.44 | 530,400 | — | — |
| 1992-07-14 | $5.56 | $5.56 | 309,200 | — | — |
| 1992-07-13 | $5.22 | $5.22 | 37,600 | — | — |
| 1992-07-10 | $5.31 | $5.31 | 130,000 | — | — |
| 1992-07-09 | $5.19 | $5.19 | 106,800 | — | — |
| 1992-07-08 | $5.13 | $5.12 | 210,000 | — | — |
| 1992-07-07 | $5.19 | $5.19 | 150,000 | — | — |
| 1992-07-06 | $5.13 | $5.12 | 72,400 | — | — |
| 1992-07-02 | $4.81 | $4.81 | 187,600 | — | — |
| 1992-07-01 | $4.88 | $4.87 | 8,400 | — | — |
| 1992-06-30 | $4.88 | $4.87 | 228,000 | — | — |
| 1992-06-29 | $4.81 | $4.81 | 87,600 | — | — |
| 1992-06-26 | $4.78 | $4.78 | 82,400 | — | — |
| 1992-06-25 | $4.78 | $4.78 | 14,800 | — | — |
| 1992-06-24 | $4.81 | $4.81 | 2,800 | — | — |
| 1992-06-23 | $4.81 | $4.81 | 714,800 | — | — |
| 1992-06-22 | $4.72 | $4.72 | 163,600 | — | — |
| 1992-06-19 | $4.81 | $4.81 | 135,600 | — | — |
| 1992-06-18 | $4.75 | $4.75 | 135,200 | — | — |
| 1992-06-17 | $4.88 | $4.87 | 171,200 | — | — |
| 1992-06-16 | $4.63 | $4.63 | 108,400 | — | — |