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
- 1980-11-18 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 | $8.88 | $14.74 | 18,300 | — | — |
| 1992-12-30 | $9.00 | $14.95 | 50,700 | — | — |
| 1992-12-29 | $8.88 | $14.74 | 56,500 | — | — |
| 1992-12-28 | $9.25 | $15.37 | 10,900 | — | — |
| 1992-12-24 | $9.13 | $15.16 | 6,900 | — | — |
| 1992-12-23 | $9.13 | $15.16 | 24,200 | — | — |
| 1992-12-22 | $8.88 | $14.74 | 22,400 | — | — |
| 1992-12-21 | $9.00 | $14.95 | 18,700 | — | — |
| 1992-12-18 | $9.00 | $14.95 | 13,800 | — | — |
| 1992-12-17 | $9.00 | $14.95 | 14,900 | — | — |
| 1992-12-16 | $9.13 | $15.16 | 19,900 | — | — |
| 1992-12-15 | $9.25 | $15.37 | 5,400 | — | — |
| 1992-12-14 | $9.25 | $15.37 | 7,000 | — | — |
| 1992-12-11 | $9.38 | $15.57 | 13,700 | — | — |
| 1992-12-10 | $9.13 | $15.16 | 5,200 | — | — |
| 1992-12-09 | $9.13 | $15.16 | 40,300 | — | — |
| 1992-12-08 | $9.38 | $15.57 | 15,600 | — | — |
| 1992-12-07 | $9.50 | $15.78 | 9,200 | — | — |
| 1992-12-04 | $9.25 | $15.37 | 6,300 | — | — |
| 1992-12-03 | $9.25 | $15.37 | 9,900 | — | — |
| 1992-12-02 | $9.38 | $15.57 | 11,800 | — | — |
| 1992-12-01 | $9.25 | $15.37 | 15,600 | — | — |
| 1992-11-30 | $9.38 | $15.57 | 14,000 | — | — |
| 1992-11-27 | $9.50 | $15.78 | 7,900 | — | — |
| 1992-11-25 | $9.50 | $15.78 | 7,700 | — | — |
| 1992-11-24 | $9.25 | $15.37 | 6,000 | — | — |
| 1992-11-23 | $9.25 | $15.37 | 16,800 | — | — |
| 1992-11-20 | $9.75 | $15.85 | 11,500 | — | — |
| 1992-11-19 | $9.50 | $15.44 | 6,200 | — | — |
| 1992-11-18 | $9.50 | $15.44 | 5,000 | — | — |
| 1992-11-17 | $9.50 | $15.44 | 10,900 | — | — |
| 1992-11-16 | $9.25 | $15.03 | 7,900 | — | — |
| 1992-11-13 | $9.25 | $15.03 | 25,900 | — | — |
| 1992-11-12 | $9.25 | $15.03 | 16,300 | — | — |
| 1992-11-11 | $9.38 | $15.24 | 14,200 | — | — |
| 1992-11-10 | $9.50 | $15.44 | 10,700 | — | — |
| 1992-11-09 | $9.75 | $15.85 | 14,700 | — | — |
| 1992-11-06 | $9.50 | $15.44 | 10,100 | — | — |
| 1992-11-05 | $9.75 | $15.85 | 5,100 | — | — |
| 1992-11-04 | $9.75 | $15.85 | 7,500 | — | — |
| 1992-11-03 | $9.88 | $16.05 | 11,000 | — | — |
| 1992-11-02 | $9.50 | $15.44 | 8,000 | — | — |
| 1992-10-30 | $9.63 | $15.64 | 13,100 | — | — |
| 1992-10-29 | $9.50 | $15.44 | 13,900 | — | — |
| 1992-10-28 | $9.38 | $15.24 | 18,000 | — | — |
| 1992-10-27 | $9.38 | $15.24 | 21,000 | — | — |
| 1992-10-26 | $9.50 | $15.44 | 13,900 | — | — |
| 1992-10-23 | $9.50 | $15.44 | 10,900 | — | — |
| 1992-10-22 | $9.38 | $15.24 | 21,300 | — | — |
| 1992-10-21 | $9.63 | $15.64 | 15,900 | — | — |
| 1992-10-20 | $9.63 | $15.64 | 22,200 | — | — |
| 1992-10-19 | $9.75 | $15.85 | 13,600 | — | — |
| 1992-10-16 | $9.88 | $16.05 | 4,800 | — | — |
| 1992-10-15 | $9.75 | $15.85 | 5,400 | — | — |
| 1992-10-14 | $9.88 | $16.05 | 3,000 | — | — |
| 1992-10-13 | $9.88 | $16.05 | 25,900 | — | — |
| 1992-10-12 | $10.00 | $16.25 | 27,400 | — | — |
| 1992-10-09 | $9.75 | $15.85 | 8,700 | — | — |
| 1992-10-08 | $9.50 | $15.44 | 14,800 | — | — |
| 1992-10-07 | $9.75 | $15.85 | 7,300 | — | — |
| 1992-10-06 | $9.75 | $15.85 | 18,400 | — | — |
| 1992-10-05 | $9.75 | $15.85 | 23,000 | — | — |
| 1992-10-02 | $9.88 | $16.05 | 15,100 | — | — |
| 1992-10-01 | $9.88 | $16.05 | 24,000 | — | — |
| 1992-09-30 | $9.63 | $15.64 | 17,200 | — | — |
| 1992-09-29 | $9.38 | $15.24 | 11,800 | — | — |
| 1992-09-28 | $9.13 | $14.83 | 19,400 | — | — |
| 1992-09-25 | $9.50 | $15.44 | 13,200 | — | — |
| 1992-09-24 | $9.38 | $15.24 | 14,500 | — | — |
| 1992-09-23 | $9.50 | $15.44 | 18,300 | — | — |
| 1992-09-22 | $9.75 | $15.85 | 29,100 | — | — |
| 1992-09-21 | $9.38 | $15.24 | 5,900 | — | — |
| 1992-09-18 | $9.38 | $15.24 | 18,000 | — | — |
| 1992-09-17 | $9.25 | $15.03 | 7,200 | — | — |
| 1992-09-16 | $9.25 | $15.03 | 4,000 | — | — |
| 1992-09-15 | $9.25 | $15.03 | 13,900 | — | — |
| 1992-09-14 | $9.38 | $15.24 | 13,400 | — | — |
| 1992-09-11 | $9.13 | $14.83 | 18,400 | — | — |
| 1992-09-10 | $9.38 | $15.24 | 7,500 | — | — |
| 1992-09-09 | $9.25 | $15.03 | 15,400 | — | — |
| 1992-09-08 | $9.13 | $14.83 | 6,700 | — | — |
| 1992-09-04 | $9.13 | $14.83 | 9,600 | — | — |
| 1992-09-03 | $9.25 | $15.03 | 15,800 | — | — |
| 1992-09-02 | $9.25 | $15.03 | 6,500 | — | — |
| 1992-09-01 | $9.25 | $15.03 | 21,100 | — | — |
| 1992-08-31 | $9.13 | $14.83 | 4,000 | — | — |
| 1992-08-28 | $9.25 | $15.03 | 11,100 | — | — |
| 1992-08-27 | $9.13 | $14.83 | 7,000 | — | — |
| 1992-08-26 | $9.25 | $15.03 | 6,600 | — | — |
| 1992-08-25 | $9.13 | $14.83 | 18,100 | — | — |
| 1992-08-24 | $9.25 | $15.03 | 8,200 | — | — |
| 1992-08-21 | $9.50 | $15.10 | 15,000 | — | — |
| 1992-08-20 | $9.63 | $15.30 | 29,200 | — | — |
| 1992-08-19 | $9.63 | $15.30 | 9,800 | — | — |
| 1992-08-18 | $9.50 | $15.10 | 19,600 | — | — |
| 1992-08-17 | $9.63 | $15.30 | 36,000 | — | — |
| 1992-08-14 | $9.50 | $15.10 | 27,700 | — | — |
| 1992-08-13 | $9.38 | $14.90 | 24,000 | — | — |
| 1992-08-12 | $9.25 | $14.70 | 30,300 | — | — |
| 1992-08-11 | $8.88 | $14.11 | 23,300 | — | — |
| 1992-08-10 | $9.00 | $14.30 | 8,000 | — | — |
| 1992-08-07 | $8.75 | $13.91 | 11,900 | — | — |
| 1992-08-06 | $8.88 | $14.11 | 19,000 | — | — |
| 1992-08-05 | $8.88 | $14.11 | 13,100 | — | — |
| 1992-08-04 | $9.00 | $14.30 | 11,300 | — | — |
| 1992-08-03 | $9.00 | $14.30 | 12,700 | — | — |
| 1992-07-31 | $8.88 | $14.11 | 17,000 | — | — |
| 1992-07-30 | $9.00 | $14.30 | 10,900 | — | — |
| 1992-07-29 | $8.88 | $14.11 | 21,400 | — | — |
| 1992-07-28 | $8.75 | $13.91 | 14,500 | — | — |
| 1992-07-27 | $8.63 | $13.71 | 7,800 | — | — |
| 1992-07-24 | $8.75 | $13.91 | 5,200 | — | — |
| 1992-07-23 | $8.63 | $13.71 | 13,200 | — | — |
| 1992-07-22 | $8.63 | $13.71 | 15,000 | — | — |
| 1992-07-21 | $8.63 | $13.71 | 17,600 | — | — |
| 1992-07-20 | $8.75 | $13.91 | 14,500 | — | — |
| 1992-07-17 | $8.63 | $13.71 | 7,400 | — | — |
| 1992-07-16 | $8.75 | $13.91 | 32,800 | — | — |
| 1992-07-15 | $8.88 | $14.11 | 10,800 | — | — |
| 1992-07-14 | $8.75 | $13.91 | 19,200 | — | — |
| 1992-07-13 | $8.75 | $13.91 | 13,100 | — | — |
| 1992-07-10 | $8.63 | $13.71 | 22,000 | — | — |
| 1992-07-09 | $8.75 | $13.91 | 22,900 | — | — |
| 1992-07-08 | $8.75 | $13.91 | 21,800 | — | — |
| 1992-07-07 | $8.75 | $13.91 | 23,700 | — | — |
| 1992-07-06 | $8.88 | $14.11 | 10,500 | — | — |
| 1992-07-02 | $8.63 | $13.71 | 29,900 | — | — |
| 1992-07-01 | $8.63 | $13.71 | 18,600 | — | — |
| 1992-06-30 | $8.75 | $13.91 | 44,800 | — | — |
| 1992-06-29 | $8.75 | $13.91 | 17,600 | — | — |
| 1992-06-26 | $8.75 | $13.91 | 22,400 | — | — |
| 1992-06-25 | $8.75 | $13.91 | 8,000 | — | — |
| 1992-06-24 | $8.75 | $13.91 | 3,000 | — | — |
| 1992-06-23 | $8.50 | $13.51 | 11,300 | — | — |
| 1992-06-22 | $8.75 | $13.91 | 7,300 | — | — |
| 1992-06-19 | $8.88 | $14.11 | 16,800 | — | — |
| 1992-06-18 | $8.50 | $13.51 | 35,700 | — | — |
| 1992-06-17 | $8.63 | $13.71 | 18,000 | — | — |
| 1992-06-16 | $8.75 | $13.91 | 10,400 | — | — |
| 1992-06-15 | $8.88 | $14.11 | 12,400 | — | — |
| 1992-06-12 | $8.88 | $14.11 | 15,100 | — | — |
| 1992-06-11 | $8.88 | $14.11 | 6,200 | — | — |
| 1992-06-10 | $9.00 | $14.30 | 11,700 | — | — |
| 1992-06-09 | $9.00 | $14.30 | 16,100 | — | — |
| 1992-06-08 | $9.25 | $14.37 | 28,700 | — | — |
| 1992-06-05 | $8.88 | $13.79 | 2,400 | — | — |
| 1992-06-04 | $9.00 | $13.98 | 3,900 | — | — |
| 1992-06-03 | $8.88 | $13.79 | 10,900 | — | — |
| 1992-06-02 | $9.13 | $14.17 | 7,900 | — | — |
| 1992-06-01 | $9.00 | $13.98 | 9,700 | — | — |
| 1992-05-29 | $9.00 | $13.98 | 8,600 | — | — |
| 1992-05-28 | $9.00 | $13.98 | 15,300 | — | — |
| 1992-05-27 | $9.00 | $13.98 | 4,800 | — | — |
| 1992-05-26 | $9.00 | $13.98 | 3,700 | — | — |
| 1992-05-22 | $9.00 | $13.98 | 10,500 | — | — |
| 1992-05-21 | $9.00 | $13.98 | 9,200 | — | — |
| 1992-05-20 | $9.13 | $14.17 | 4,900 | — | — |
| 1992-05-19 | $9.00 | $13.98 | 11,600 | — | — |
| 1992-05-18 | $9.00 | $13.98 | 14,200 | — | — |
| 1992-05-15 | $9.00 | $13.98 | 7,800 | — | — |
| 1992-05-14 | $8.88 | $13.79 | 5,900 | — | — |
| 1992-05-13 | $8.88 | $13.79 | 11,800 | — | — |
| 1992-05-12 | $9.00 | $13.98 | 9,300 | — | — |
| 1992-05-11 | $9.00 | $13.98 | 7,900 | — | — |
| 1992-05-08 | $9.00 | $13.98 | 7,200 | — | — |
| 1992-05-07 | $9.00 | $13.98 | 13,600 | — | — |
| 1992-05-06 | $8.88 | $13.79 | 20,200 | — | — |
| 1992-05-05 | $9.00 | $13.98 | 18,000 | — | — |
| 1992-05-04 | $8.88 | $13.79 | 22,000 | — | — |
| 1992-05-01 | $9.00 | $13.98 | 15,400 | — | — |
| 1992-04-30 | $9.00 | $13.98 | 10,600 | — | — |
| 1992-04-29 | $9.00 | $13.98 | 16,000 | — | — |
| 1992-04-28 | $9.00 | $13.98 | 13,900 | — | — |
| 1992-04-27 | $9.00 | $13.98 | 4,900 | — | — |
| 1992-04-24 | $9.13 | $14.17 | 5,100 | — | — |
| 1992-04-23 | $9.13 | $14.17 | 8,900 | — | — |
| 1992-04-22 | $9.13 | $14.17 | 6,800 | — | — |
| 1992-04-21 | $9.13 | $14.17 | 7,400 | — | — |
| 1992-04-20 | $9.13 | $14.17 | 4,000 | — | — |
| 1992-04-16 | $9.00 | $13.98 | 16,200 | — | — |
| 1992-04-15 | $9.25 | $14.37 | 17,400 | — | — |
| 1992-04-14 | $9.25 | $14.37 | 6,000 | — | — |
| 1992-04-13 | $9.25 | $14.37 | 6,500 | — | — |
| 1992-04-10 | $9.13 | $14.17 | 13,700 | — | — |
| 1992-04-09 | $9.13 | $14.17 | 14,500 | — | — |
| 1992-04-08 | $9.38 | $14.56 | 12,500 | — | — |
| 1992-04-07 | $9.00 | $13.98 | 10,600 | — | — |
| 1992-04-06 | $9.00 | $13.98 | 35,600 | — | — |
| 1992-04-03 | $9.13 | $14.17 | 8,800 | — | — |
| 1992-04-02 | $9.00 | $13.98 | 14,700 | — | — |
| 1992-04-01 | $9.25 | $14.37 | 10,000 | — | — |
| 1992-03-31 | $9.38 | $14.56 | 19,000 | — | — |
| 1992-03-30 | $9.25 | $14.37 | 4,800 | — | — |
| 1992-03-27 | $9.25 | $14.37 | 4,900 | — | — |
| 1992-03-26 | $9.38 | $14.56 | 6,600 | — | — |
| 1992-03-25 | $9.50 | $14.76 | 16,700 | — | — |
| 1992-03-24 | $9.38 | $14.56 | 12,500 | — | — |
| 1992-03-23 | $9.25 | $14.37 | 18,600 | — | — |
| 1992-03-20 | $9.38 | $14.56 | 8,200 | — | — |
| 1992-03-19 | $9.50 | $14.76 | 9,500 | — | — |
| 1992-03-18 | $9.25 | $14.37 | 5,000 | — | — |
| 1992-03-17 | $9.50 | $14.76 | 6,500 | — | — |
| 1992-03-16 | $9.38 | $14.56 | 11,700 | — | — |
| 1992-03-13 | $9.25 | $14.37 | 3,000 | — | — |
| 1992-03-12 | $9.13 | $14.17 | 10,200 | — | — |
| 1992-03-11 | $9.38 | $14.56 | 9,700 | — | — |
| 1992-03-10 | $9.50 | $14.76 | 9,000 | — | — |
| 1992-03-09 | $9.50 | $14.76 | 3,400 | — | — |
| 1992-03-06 | $9.38 | $14.56 | 11,000 | — | — |
| 1992-03-05 | $9.38 | $14.56 | 8,300 | — | — |
| 1992-03-04 | $9.25 | $14.37 | 9,500 | — | — |
| 1992-03-03 | $9.38 | $14.56 | 16,300 | — | — |
| 1992-03-02 | $9.63 | $14.95 | 22,400 | — | — |
| 1992-02-28 | $9.50 | $14.76 | 30,800 | — | — |
| 1992-02-27 | $9.63 | $14.95 | 17,200 | — | — |
| 1992-02-26 | $9.38 | $14.24 | 18,900 | — | — |
| 1992-02-25 | $9.13 | $13.86 | 11,600 | — | — |
| 1992-02-24 | $9.25 | $14.05 | 7,900 | — | — |
| 1992-02-21 | $9.38 | $14.24 | 9,500 | — | — |
| 1992-02-20 | $9.63 | $14.62 | 18,500 | — | — |
| 1992-02-19 | $9.63 | $14.62 | 7,100 | — | — |
| 1992-02-18 | $9.75 | $14.81 | 11,400 | — | — |
| 1992-02-14 | $9.75 | $14.81 | 12,800 | — | — |
| 1992-02-13 | $9.75 | $14.81 | 8,200 | — | — |
| 1992-02-12 | $9.75 | $14.81 | 11,600 | — | — |
| 1992-02-11 | $9.88 | $15.00 | 28,500 | — | — |
| 1992-02-10 | $9.50 | $14.43 | 20,300 | — | — |
| 1992-02-07 | $9.25 | $14.05 | 21,100 | — | — |
| 1992-02-06 | $9.25 | $14.05 | 9,100 | — | — |
| 1992-02-05 | $9.50 | $14.43 | 6,700 | — | — |
| 1992-02-04 | $9.38 | $14.24 | 11,600 | — | — |
| 1992-02-03 | $9.75 | $14.81 | 11,000 | — | — |
| 1992-01-31 | $9.75 | $14.81 | 12,100 | — | — |
| 1992-01-30 | $9.50 | $14.43 | 14,200 | — | — |
| 1992-01-29 | $9.25 | $14.05 | 17,600 | — | — |
| 1992-01-28 | $9.38 | $14.24 | 17,800 | — | — |
| 1992-01-27 | $9.13 | $13.86 | 9,600 | — | — |
| 1992-01-24 | $9.13 | $13.86 | 15,100 | — | — |
| 1992-01-23 | $9.25 | $14.05 | 42,800 | — | — |
| 1992-01-22 | $9.00 | $13.67 | 27,000 | — | — |
| 1992-01-21 | $8.88 | $13.48 | 15,500 | — | — |
| 1992-01-20 | $8.75 | $13.29 | 15,600 | — | — |
| 1992-01-17 | $8.75 | $13.29 | 13,400 | — | — |
| 1992-01-16 | $8.63 | $13.10 | 29,100 | — | — |
| 1992-01-15 | $8.63 | $13.10 | 33,300 | — | — |
| 1992-01-14 | $8.63 | $13.10 | 4,800 | — | — |
| 1992-01-13 | $8.75 | $13.29 | 12,400 | — | — |
| 1992-01-10 | $8.63 | $13.10 | 19,200 | — | — |
| 1992-01-09 | $8.50 | $12.91 | 13,500 | — | — |
| 1992-01-08 | $8.13 | $12.34 | 23,100 | — | — |
| 1992-01-07 | $8.13 | $12.34 | 16,100 | — | — |
| 1992-01-06 | $8.13 | $12.34 | 22,900 | — | — |
| 1992-01-03 | $8.13 | $12.34 | 22,500 | — | — |
| 1992-01-02 | $8.25 | $12.53 | 27,200 | — | — |