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 | $13.35 | $17.50 | 96,422 | — | — |
| 1992-12-30 | $13.35 | $17.50 | 322,675 | — | — |
| 1992-12-29 | $13.16 | $17.25 | 424,258 | — | — |
| 1992-12-28 | $12.98 | $17.01 | 68,446 | — | — |
| 1992-12-24 | $13.02 | $17.07 | 145,312 | — | — |
| 1992-12-23 | $12.98 | $17.01 | 229,241 | — | — |
| 1992-12-22 | $12.93 | $16.95 | 408,776 | — | — |
| 1992-12-21 | $13.12 | $17.19 | 187,684 | — | — |
| 1992-12-18 | $13.39 | $17.56 | 286,279 | — | — |
| 1992-12-17 | $13.39 | $17.56 | 553,274 | — | — |
| 1992-12-16 | $13.12 | $17.19 | 99,138 | — | — |
| 1992-12-15 | $13.07 | $17.13 | 171,930 | — | — |
| 1992-12-14 | $13.07 | $17.13 | 447,888 | — | — |
| 1992-12-11 | $13.35 | $17.50 | 398,183 | — | — |
| 1992-12-10 | $13.58 | $17.80 | 131,732 | — | — |
| 1992-12-09 | $13.53 | $17.74 | 214,845 | — | — |
| 1992-12-08 | $13.39 | $17.43 | 165,140 | — | — |
| 1992-12-07 | $13.25 | $17.25 | 559,792 | — | — |
| 1992-12-04 | $13.07 | $17.02 | 245,809 | — | — |
| 1992-12-03 | $12.84 | $16.72 | 269,982 | — | — |
| 1992-12-02 | $12.52 | $16.30 | 144,498 | — | — |
| 1992-12-01 | $12.38 | $16.12 | 99,953 | — | — |
| 1992-11-30 | $12.33 | $16.06 | 335,441 | — | — |
| 1992-11-27 | $12.29 | $16.00 | 126,028 | — | — |
| 1992-11-25 | $12.38 | $16.12 | 164,868 | — | — |
| 1992-11-24 | $12.33 | $16.06 | 134,176 | — | — |
| 1992-11-23 | $12.47 | $16.24 | 67,903 | — | — |
| 1992-11-20 | $12.47 | $16.24 | 188,770 | — | — |
| 1992-11-19 | $12.47 | $16.24 | 181,708 | — | — |
| 1992-11-18 | $12.61 | $16.42 | 190,672 | — | — |
| 1992-11-17 | $12.56 | $16.36 | 50,248 | — | — |
| 1992-11-16 | $12.70 | $16.54 | 272,970 | — | — |
| 1992-11-13 | $12.79 | $16.66 | 185,239 | — | — |
| 1992-11-12 | $12.70 | $16.54 | 133,361 | — | — |
| 1992-11-11 | $12.79 | $16.66 | 106,472 | — | — |
| 1992-11-10 | $12.84 | $16.72 | 127,929 | — | — |
| 1992-11-09 | $12.56 | $16.36 | 40,470 | — | — |
| 1992-11-06 | $12.66 | $16.48 | 23,087 | — | — |
| 1992-11-05 | $12.66 | $16.48 | 94,249 | — | — |
| 1992-11-04 | $12.52 | $16.30 | 142,053 | — | — |
| 1992-11-03 | $12.75 | $16.60 | 77,409 | — | — |
| 1992-11-02 | $12.61 | $16.42 | 288,724 | — | — |
| 1992-10-30 | $12.29 | $16.00 | 119,781 | — | — |
| 1992-10-29 | $12.38 | $16.12 | 66,002 | — | — |
| 1992-10-28 | $12.33 | $16.06 | 154,276 | — | — |
| 1992-10-27 | $12.20 | $15.88 | 233,858 | — | — |
| 1992-10-26 | $12.10 | $15.76 | 100,496 | — | — |
| 1992-10-23 | $12.15 | $15.82 | 127,929 | — | — |
| 1992-10-22 | $12.20 | $15.88 | 198,548 | — | — |
| 1992-10-21 | $12.24 | $15.94 | 366,133 | — | — |
| 1992-10-20 | $12.10 | $15.76 | 401,986 | — | — |
| 1992-10-19 | $12.06 | $15.70 | 121,954 | — | — |
| 1992-10-16 | $11.97 | $15.58 | 210,228 | — | — |
| 1992-10-15 | $11.87 | $15.46 | 351,738 | — | — |
| 1992-10-14 | $11.78 | $15.34 | 286,007 | — | — |
| 1992-10-13 | $11.69 | $15.22 | 137,707 | — | — |
| 1992-10-12 | $11.78 | $15.34 | 243,093 | — | — |
| 1992-10-09 | $11.78 | $15.34 | 174,103 | — | — |
| 1992-10-08 | $11.92 | $15.52 | 78,224 | — | — |
| 1992-10-07 | $12.06 | $15.70 | 17,383 | — | — |
| 1992-10-06 | $12.06 | $15.70 | 487,544 | — | — |
| 1992-10-05 | $11.69 | $15.22 | 322,132 | — | — |
| 1992-10-02 | $11.69 | $15.22 | 191,215 | — | — |
| 1992-10-01 | $11.64 | $15.16 | 226,796 | — | — |
| 1992-09-30 | $11.51 | $14.98 | 227,611 | — | — |
| 1992-09-29 | $11.37 | $14.80 | 66,545 | — | — |
| 1992-09-28 | $11.37 | $14.80 | 46,717 | — | — |
| 1992-09-25 | $11.41 | $14.86 | 81,484 | — | — |
| 1992-09-24 | $11.32 | $14.74 | 310,996 | — | — |
| 1992-09-23 | $11.41 | $14.86 | 228,154 | — | — |
| 1992-09-22 | $11.51 | $14.98 | 31,779 | — | — |
| 1992-09-21 | $11.55 | $15.04 | 93,435 | — | — |
| 1992-09-18 | $11.55 | $15.04 | 153,189 | — | — |
| 1992-09-17 | $11.55 | $15.04 | 235,759 | — | — |
| 1992-09-16 | $11.55 | $15.04 | 200,450 | — | — |
| 1992-09-15 | $11.74 | $15.28 | 140,695 | — | — |
| 1992-09-14 | $11.78 | $15.34 | 150,473 | — | — |
| 1992-09-11 | $11.69 | $15.22 | 187,141 | — | — |
| 1992-09-10 | $11.60 | $15.10 | 145,856 | — | — |
| 1992-09-09 | $11.60 | $15.10 | 223,808 | — | — |
| 1992-09-08 | $11.51 | $14.86 | 111,361 | — | — |
| 1992-09-04 | $11.64 | $15.04 | 131,460 | — | — |
| 1992-09-03 | $11.64 | $15.04 | 44,544 | — | — |
| 1992-09-02 | $11.69 | $15.10 | 57,310 | — | — |
| 1992-09-01 | $11.64 | $15.04 | 72,520 | — | — |
| 1992-08-31 | $11.64 | $15.04 | 208,870 | — | — |
| 1992-08-28 | $11.74 | $15.16 | 69,533 | — | — |
| 1992-08-27 | $11.78 | $15.22 | 451,148 | — | — |
| 1992-08-26 | $11.41 | $14.74 | 90,175 | — | — |
| 1992-08-25 | $11.18 | $14.44 | 228,697 | — | — |
| 1992-08-24 | $11.51 | $14.86 | 130,645 | — | — |
| 1992-08-21 | $11.74 | $15.16 | 73,335 | — | — |
| 1992-08-20 | $11.64 | $15.04 | 93,435 | — | — |
| 1992-08-19 | $11.64 | $15.04 | 142,868 | — | — |
| 1992-08-18 | $11.60 | $14.98 | 257,217 | — | — |
| 1992-08-17 | $11.92 | $15.39 | 272,155 | — | — |
| 1992-08-14 | $11.78 | $15.22 | 359,614 | — | — |
| 1992-08-13 | $11.64 | $15.04 | 189,857 | — | — |
| 1992-08-12 | $11.78 | $15.22 | 99,682 | — | — |
| 1992-08-11 | $11.78 | $15.22 | 94,793 | — | — |
| 1992-08-10 | $11.69 | $15.10 | 43,458 | — | — |
| 1992-08-07 | $11.83 | $15.27 | 99,953 | — | — |
| 1992-08-06 | $11.87 | $15.33 | 58,668 | — | — |
| 1992-08-05 | $12.01 | $15.51 | 36,396 | — | — |
| 1992-08-04 | $12.06 | $15.57 | 42,643 | — | — |
| 1992-08-03 | $12.10 | $15.63 | 87,459 | — | — |
| 1992-07-31 | $12.24 | $15.81 | 105,114 | — | — |
| 1992-07-30 | $12.24 | $15.81 | 363,145 | — | — |
| 1992-07-29 | $12.47 | $16.11 | 346,034 | — | — |
| 1992-07-28 | $12.43 | $16.05 | 862,911 | — | — |
| 1992-07-27 | $12.20 | $15.75 | 391,393 | — | — |
| 1992-07-24 | $12.10 | $15.63 | 87,459 | — | — |
| 1992-07-23 | $12.01 | $15.51 | 124,670 | — | — |
| 1992-07-22 | $11.92 | $15.39 | 290,625 | — | — |
| 1992-07-21 | $12.20 | $15.75 | 129,016 | — | — |
| 1992-07-20 | $12.20 | $15.75 | 550,014 | — | — |
| 1992-07-17 | $12.15 | $15.69 | 189,585 | — | — |
| 1992-07-16 | $12.15 | $15.69 | 177,906 | — | — |
| 1992-07-15 | $12.20 | $15.75 | 171,116 | — | — |
| 1992-07-14 | $12.29 | $15.87 | 262,377 | — | — |
| 1992-07-13 | $12.29 | $15.87 | 419,097 | — | — |
| 1992-07-10 | $12.20 | $15.75 | 262,377 | — | — |
| 1992-07-09 | $12.20 | $15.75 | 406,875 | — | — |
| 1992-07-08 | $11.78 | $15.22 | 89,632 | — | — |
| 1992-07-07 | $11.78 | $15.22 | 269,167 | — | — |
| 1992-07-06 | $11.60 | $14.98 | 375,368 | — | — |
| 1992-07-02 | $11.69 | $15.10 | 438,110 | — | — |
| 1992-07-01 | $11.78 | $15.22 | 250,969 | — | — |
| 1992-06-30 | $11.64 | $15.04 | 486,457 | — | — |
| 1992-06-29 | $11.41 | $14.74 | 209,684 | — | — |
| 1992-06-26 | $11.37 | $14.68 | 90,175 | — | — |
| 1992-06-25 | $11.32 | $14.62 | 838,466 | — | — |
| 1992-06-24 | $11.09 | $14.32 | 250,698 | — | — |
| 1992-06-23 | $11.09 | $14.32 | 140,967 | — | — |
| 1992-06-22 | $11.09 | $14.32 | 663,820 | — | — |
| 1992-06-19 | $11.32 | $14.62 | 278,674 | — | — |
| 1992-06-18 | $11.37 | $14.68 | 336,799 | — | — |
| 1992-06-17 | $11.87 | $15.33 | 155,090 | — | — |
| 1992-06-16 | $12.01 | $15.51 | 62,742 | — | — |
| 1992-06-15 | $11.97 | $15.45 | 207,783 | — | — |
| 1992-06-12 | $11.97 | $15.45 | 320,774 | — | — |
| 1992-06-11 | $11.83 | $15.27 | 393,294 | — | — |
| 1992-06-10 | $11.83 | $15.27 | 72,249 | — | — |
| 1992-06-09 | $11.83 | $15.27 | 501,939 | — | — |
| 1992-06-08 | $11.92 | $15.27 | 237,932 | — | — |
| 1992-06-05 | $11.97 | $15.33 | 472,333 | — | — |
| 1992-06-04 | $11.97 | $15.33 | 283,563 | — | — |
| 1992-06-03 | $12.06 | $15.45 | 662,190 | — | — |
| 1992-06-02 | $12.06 | $15.45 | 133,633 | — | — |
| 1992-06-01 | $11.78 | $15.10 | 337,885 | — | — |
| 1992-05-29 | $11.78 | $15.10 | 272,698 | — | — |
| 1992-05-28 | $11.55 | $14.80 | 159,708 | — | — |
| 1992-05-27 | $11.51 | $14.74 | 110,274 | — | — |
| 1992-05-26 | $11.41 | $14.63 | 225,438 | — | — |
| 1992-05-22 | $11.55 | $14.80 | 173,017 | — | — |
| 1992-05-21 | $11.64 | $14.92 | 141,238 | — | — |
| 1992-05-20 | $11.64 | $14.92 | 348,750 | — | — |
| 1992-05-19 | $11.60 | $14.86 | 299,316 | — | — |
| 1992-05-18 | $11.18 | $14.33 | 153,732 | — | — |
| 1992-05-15 | $11.00 | $14.09 | 258,846 | — | — |
| 1992-05-14 | $10.82 | $13.86 | 474,506 | — | — |
| 1992-05-13 | $10.72 | $13.74 | 336,256 | — | — |
| 1992-05-12 | $10.86 | $13.92 | 234,944 | — | — |
| 1992-05-11 | $11.09 | $14.21 | 305,835 | — | — |
| 1992-05-08 | $11.14 | $14.27 | 346,034 | — | — |
| 1992-05-07 | $11.14 | $14.27 | 385,146 | — | — |
| 1992-05-06 | $11.41 | $14.63 | 823,528 | — | — |
| 1992-05-05 | $11.28 | $14.45 | 209,413 | — | — |
| 1992-05-04 | $11.28 | $14.45 | 129,016 | — | — |
| 1992-05-01 | $11.14 | $14.27 | 96,965 | — | — |
| 1992-04-30 | $11.28 | $14.45 | 219,462 | — | — |
| 1992-04-29 | $11.05 | $14.15 | 217,018 | — | — |
| 1992-04-28 | $10.72 | $13.74 | 82,298 | — | — |
| 1992-04-27 | $10.72 | $13.74 | 162,967 | — | — |
| 1992-04-24 | $10.72 | $13.74 | 22,001 | — | — |
| 1992-04-23 | $10.68 | $13.68 | 76,323 | — | — |
| 1992-04-22 | $10.63 | $13.62 | 95,336 | — | — |
| 1992-04-21 | $10.72 | $13.74 | 346,034 | — | — |
| 1992-04-20 | $10.63 | $13.62 | 409,319 | — | — |
| 1992-04-16 | $11.28 | $14.45 | 243,908 | — | — |
| 1992-04-15 | $11.28 | $14.45 | 372,108 | — | — |
| 1992-04-14 | $10.95 | $14.04 | 117,608 | — | — |
| 1992-04-13 | $10.72 | $13.74 | 111,361 | — | — |
| 1992-04-10 | $10.58 | $13.56 | 199,363 | — | — |
| 1992-04-09 | $10.45 | $13.39 | 252,871 | — | — |
| 1992-04-08 | $10.31 | $13.21 | 175,733 | — | — |
| 1992-04-07 | $10.63 | $13.62 | 414,208 | — | — |
| 1992-04-06 | $10.68 | $13.68 | 171,659 | — | — |
| 1992-04-03 | $10.58 | $13.56 | 269,982 | — | — |
| 1992-04-02 | $10.63 | $13.62 | 669,524 | — | — |
| 1992-04-01 | $10.68 | $13.68 | 205,882 | — | — |
| 1992-03-31 | $10.58 | $13.56 | 90,447 | — | — |
| 1992-03-30 | $10.63 | $13.62 | 401,714 | — | — |
| 1992-03-27 | $10.63 | $13.62 | 142,868 | — | — |
| 1992-03-26 | $10.40 | $13.33 | 443,542 | — | — |
| 1992-03-25 | $10.22 | $13.09 | 241,191 | — | — |
| 1992-03-24 | $9.99 | $12.80 | 192,573 | — | — |
| 1992-03-23 | $10.03 | $12.86 | 196,375 | — | — |
| 1992-03-20 | $10.12 | $12.97 | 1,037,829 | — | — |
| 1992-03-19 | $10.26 | $13.15 | 466,086 | — | — |
| 1992-03-18 | $10.35 | $13.27 | 502,211 | — | — |
| 1992-03-17 | $10.26 | $13.15 | 738,785 | — | — |
| 1992-03-16 | $10.08 | $12.92 | 561,150 | — | — |
| 1992-03-13 | $9.94 | $12.74 | 274,328 | — | — |
| 1992-03-12 | $9.76 | $12.50 | 909,629 | — | — |
| 1992-03-11 | $9.85 | $12.62 | 759,156 | — | — |
| 1992-03-10 | $9.66 | $12.38 | 702,932 | — | — |
| 1992-03-09 | $9.94 | $12.74 | 62,742 | — | — |
| 1992-03-06 | $9.99 | $12.68 | 264,278 | — | — |
| 1992-03-05 | $9.99 | $12.68 | 187,684 | — | — |
| 1992-03-04 | $10.12 | $12.85 | 293,884 | — | — |
| 1992-03-03 | $10.26 | $13.03 | 98,052 | — | — |
| 1992-03-02 | $10.22 | $12.97 | 120,053 | — | — |
| 1992-02-28 | $10.12 | $12.85 | 132,818 | — | — |
| 1992-02-27 | $10.26 | $13.03 | 128,201 | — | — |
| 1992-02-26 | $10.17 | $12.91 | 265,365 | — | — |
| 1992-02-25 | $9.99 | $12.68 | 262,377 | — | — |
| 1992-02-24 | $10.22 | $12.97 | 154,819 | — | — |
| 1992-02-21 | $10.26 | $13.03 | 213,759 | — | — |
| 1992-02-20 | $10.31 | $13.09 | 1,213,291 | — | — |
| 1992-02-19 | $10.03 | $12.74 | 853,405 | — | — |
| 1992-02-18 | $10.22 | $12.97 | 415,838 | — | — |
| 1992-02-14 | $10.72 | $13.61 | 94,249 | — | — |
| 1992-02-13 | $10.91 | $13.85 | 282,476 | — | — |
| 1992-02-12 | $10.82 | $13.73 | 65,730 | — | — |
| 1992-02-11 | $10.91 | $13.85 | 48,347 | — | — |
| 1992-02-10 | $10.82 | $13.73 | 79,311 | — | — |
| 1992-02-07 | $10.95 | $13.91 | 44,544 | — | — |
| 1992-02-06 | $10.91 | $13.85 | 117,880 | — | — |
| 1992-02-05 | $10.86 | $13.79 | 153,189 | — | — |
| 1992-02-04 | $10.72 | $13.61 | 65,458 | — | — |
| 1992-02-03 | $10.72 | $13.61 | 78,767 | — | — |
| 1992-01-31 | $10.58 | $13.44 | 93,163 | — | — |
| 1992-01-30 | $10.68 | $13.56 | 298,230 | — | — |
| 1992-01-29 | $10.63 | $13.50 | 117,608 | — | — |
| 1992-01-28 | $10.63 | $13.50 | 170,572 | — | — |
| 1992-01-27 | $10.35 | $13.15 | 293,613 | — | — |
| 1992-01-24 | $10.35 | $13.15 | 316,971 | — | — |
| 1992-01-23 | $10.22 | $12.97 | 572,286 | — | — |
| 1992-01-22 | $10.12 | $12.85 | 217,561 | — | — |
| 1992-01-21 | $9.99 | $12.68 | 928,641 | — | — |
| 1992-01-20 | $10.12 | $12.85 | 341,688 | — | — |
| 1992-01-17 | $10.77 | $13.67 | 409,863 | — | — |
| 1992-01-16 | $11.18 | $14.20 | 132,818 | — | — |
| 1992-01-15 | $11.28 | $14.32 | 277,859 | — | — |
| 1992-01-14 | $11.37 | $14.43 | 181,980 | — | — |
| 1992-01-13 | $11.18 | $14.20 | 152,374 | — | — |
| 1992-01-10 | $11.00 | $13.97 | 190,672 | — | — |
| 1992-01-09 | $10.95 | $13.91 | 407,418 | — | — |
| 1992-01-08 | $10.86 | $13.79 | 161,881 | — | — |
| 1992-01-07 | $10.86 | $13.79 | 200,721 | — | — |
| 1992-01-06 | $10.95 | $13.91 | 264,278 | — | — |
| 1992-01-03 | $11.00 | $13.97 | 131,460 | — | — |
| 1992-01-02 | $10.86 | $13.79 | 116,793 | — | — |