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
- 1986-04-29 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 | $9.50 | $9.50 | 161,300 | — | — |
| 1992-12-30 | $9.25 | $9.25 | 101,300 | — | — |
| 1992-12-29 | $9.50 | $9.50 | 143,900 | — | — |
| 1992-12-28 | $9.25 | $9.25 | 57,300 | — | — |
| 1992-12-24 | $9.25 | $9.25 | 24,100 | — | — |
| 1992-12-23 | $9.25 | $9.25 | 72,800 | — | — |
| 1992-12-22 | $9.25 | $9.25 | 89,500 | — | — |
| 1992-12-21 | $9.50 | $9.50 | 34,100 | — | — |
| 1992-12-18 | $9.50 | $9.50 | 134,600 | — | — |
| 1992-12-17 | $9.25 | $9.25 | 60,500 | — | — |
| 1992-12-16 | $10.00 | $10.00 | 130,200 | — | — |
| 1992-12-15 | $9.75 | $9.75 | 91,500 | — | — |
| 1992-12-14 | $10.25 | $10.25 | 56,800 | — | — |
| 1992-12-11 | $9.50 | $9.50 | 35,700 | — | — |
| 1992-12-10 | $9.25 | $9.25 | 20,800 | — | — |
| 1992-12-09 | $9.75 | $9.75 | 96,300 | — | — |
| 1992-12-08 | $10.00 | $10.00 | 103,200 | — | — |
| 1992-12-07 | $10.25 | $10.25 | 64,700 | — | — |
| 1992-12-04 | $10.88 | $10.88 | 103,900 | — | — |
| 1992-12-03 | $11.25 | $11.25 | 105,200 | — | — |
| 1992-12-02 | $10.75 | $10.75 | 187,100 | — | — |
| 1992-12-01 | $11.13 | $11.13 | 101,200 | — | — |
| 1992-11-30 | $10.75 | $10.75 | 98,600 | — | — |
| 1992-11-27 | $10.25 | $10.25 | 44,600 | — | — |
| 1992-11-25 | $10.00 | $10.00 | 56,500 | — | — |
| 1992-11-24 | $10.00 | $10.00 | 31,500 | — | — |
| 1992-11-23 | $9.88 | $9.88 | 58,800 | — | — |
| 1992-11-20 | $9.50 | $9.50 | 102,500 | — | — |
| 1992-11-19 | $9.38 | $9.38 | 34,500 | — | — |
| 1992-11-18 | $9.75 | $9.75 | 33,000 | — | — |
| 1992-11-17 | $9.50 | $9.50 | 40,300 | — | — |
| 1992-11-16 | $10.00 | $10.00 | 32,600 | — | — |
| 1992-11-13 | $9.75 | $9.75 | 24,400 | — | — |
| 1992-11-12 | $9.75 | $9.75 | 118,700 | — | — |
| 1992-11-11 | $10.25 | $10.25 | 143,800 | — | — |
| 1992-11-10 | $10.13 | $10.13 | 457,700 | — | — |
| 1992-11-09 | $9.25 | $9.25 | 312,600 | — | — |
| 1992-11-06 | $8.25 | $8.25 | 42,800 | — | — |
| 1992-11-05 | $8.25 | $8.25 | 60,800 | — | — |
| 1992-11-04 | $8.25 | $8.25 | 56,600 | — | — |
| 1992-11-03 | $8.25 | $8.25 | 58,000 | — | — |
| 1992-11-02 | $8.75 | $8.75 | 24,400 | — | — |
| 1992-10-30 | $8.38 | $8.38 | 63,900 | — | — |
| 1992-10-29 | $8.25 | $8.25 | 19,400 | — | — |
| 1992-10-28 | $8.50 | $8.50 | 50,800 | — | — |
| 1992-10-27 | $8.50 | $8.50 | 43,500 | — | — |
| 1992-10-26 | $8.25 | $8.25 | 15,200 | — | — |
| 1992-10-23 | $8.25 | $8.25 | 40,700 | — | — |
| 1992-10-22 | $8.50 | $8.50 | 57,700 | — | — |
| 1992-10-21 | $8.00 | $8.00 | 102,300 | — | — |
| 1992-10-20 | $8.00 | $8.00 | 80,300 | — | — |
| 1992-10-19 | $8.50 | $8.50 | 62,400 | — | — |
| 1992-10-16 | $8.25 | $8.25 | 38,200 | — | — |
| 1992-10-15 | $8.75 | $8.75 | 39,400 | — | — |
| 1992-10-14 | $9.00 | $9.00 | 48,300 | — | — |
| 1992-10-13 | $9.25 | $9.25 | 50,400 | — | — |
| 1992-10-12 | $8.50 | $8.50 | 58,600 | — | — |
| 1992-10-09 | $9.38 | $9.38 | 102,100 | — | — |
| 1992-10-08 | $9.75 | $9.75 | 13,200 | — | — |
| 1992-10-07 | $9.75 | $9.75 | 11,600 | — | — |
| 1992-10-06 | $9.88 | $9.88 | 59,900 | — | — |
| 1992-10-05 | $9.50 | $9.50 | 31,900 | — | — |
| 1992-10-02 | $10.25 | $10.25 | 22,900 | — | — |
| 1992-10-01 | $10.50 | $10.50 | 17,100 | — | — |
| 1992-09-30 | $10.50 | $10.50 | 89,900 | — | — |
| 1992-09-29 | $10.25 | $10.25 | 12,500 | — | — |
| 1992-09-28 | $9.88 | $9.88 | 13,900 | — | — |
| 1992-09-25 | $10.00 | $10.00 | 14,000 | — | — |
| 1992-09-24 | $10.00 | $10.00 | 28,400 | — | — |
| 1992-09-23 | $10.63 | $10.63 | 26,000 | — | — |
| 1992-09-22 | $10.50 | $10.50 | 37,800 | — | — |
| 1992-09-21 | $10.75 | $10.75 | 41,100 | — | — |
| 1992-09-18 | $11.00 | $11.00 | 46,400 | — | — |
| 1992-09-17 | $10.88 | $10.88 | 21,000 | — | — |
| 1992-09-16 | $11.00 | $11.00 | 9,100 | — | — |
| 1992-09-15 | $10.88 | $10.88 | 14,200 | — | — |
| 1992-09-14 | $11.00 | $11.00 | 30,500 | — | — |
| 1992-09-11 | $10.75 | $10.75 | 14,200 | — | — |
| 1992-09-10 | $10.75 | $10.75 | 9,800 | — | — |
| 1992-09-09 | $11.25 | $11.25 | 9,800 | — | — |
| 1992-09-08 | $10.75 | $10.75 | 25,700 | — | — |
| 1992-09-04 | $10.63 | $10.63 | 11,500 | — | — |
| 1992-09-03 | $10.75 | $10.75 | 12,500 | — | — |
| 1992-09-02 | $10.50 | $10.50 | 19,200 | — | — |
| 1992-09-01 | $10.38 | $10.38 | 14,600 | — | — |
| 1992-08-31 | $10.50 | $10.50 | 7,100 | — | — |
| 1992-08-28 | $10.63 | $10.63 | 7,400 | — | — |
| 1992-08-27 | $10.50 | $10.50 | 13,800 | — | — |
| 1992-08-26 | $10.75 | $10.75 | 19,700 | — | — |
| 1992-08-25 | $10.75 | $10.75 | 27,500 | — | — |
| 1992-08-24 | $11.00 | $11.00 | 19,600 | — | — |
| 1992-08-21 | $11.50 | $11.50 | 24,900 | — | — |
| 1992-08-20 | $11.00 | $11.00 | 51,200 | — | — |
| 1992-08-19 | $11.00 | $11.00 | 41,700 | — | — |
| 1992-08-18 | $11.00 | $11.00 | 46,900 | — | — |
| 1992-08-17 | $11.50 | $11.50 | 31,000 | — | — |
| 1992-08-14 | $12.00 | $12.00 | 24,900 | — | — |
| 1992-08-13 | $12.25 | $12.25 | 16,100 | — | — |
| 1992-08-12 | $12.50 | $12.50 | 21,800 | — | — |
| 1992-08-11 | $13.00 | $13.00 | 18,000 | — | — |
| 1992-08-10 | $13.50 | $13.50 | 5,700 | — | — |
| 1992-08-07 | $12.75 | $12.75 | 7,400 | — | — |
| 1992-08-06 | $13.00 | $13.00 | 17,900 | — | — |
| 1992-08-05 | $13.00 | $13.00 | 23,700 | — | — |
| 1992-08-04 | $13.00 | $13.00 | 87,000 | — | — |
| 1992-08-03 | $13.00 | $13.00 | 33,400 | — | — |
| 1992-07-31 | $12.75 | $12.75 | 24,300 | — | — |
| 1992-07-30 | $12.50 | $12.50 | 17,200 | — | — |
| 1992-07-29 | $12.75 | $12.75 | 65,000 | — | — |
| 1992-07-28 | $12.00 | $12.00 | 16,700 | — | — |
| 1992-07-27 | $12.00 | $12.00 | 15,900 | — | — |
| 1992-07-24 | $12.25 | $12.25 | 21,800 | — | — |
| 1992-07-23 | $12.25 | $12.25 | 33,000 | — | — |
| 1992-07-22 | $13.00 | $13.00 | 35,800 | — | — |
| 1992-07-21 | $13.25 | $13.25 | 8,300 | — | — |
| 1992-07-20 | $13.75 | $13.75 | 41,000 | — | — |
| 1992-07-17 | $13.88 | $13.88 | 107,400 | — | — |
| 1992-07-16 | $14.50 | $14.50 | 90,500 | — | — |
| 1992-07-15 | $13.50 | $13.50 | 89,100 | — | — |
| 1992-07-14 | $13.63 | $13.63 | 164,500 | — | — |
| 1992-07-13 | $12.25 | $12.25 | 10,900 | — | — |
| 1992-07-10 | $12.00 | $12.00 | 19,000 | — | — |
| 1992-07-09 | $12.25 | $12.25 | 38,700 | — | — |
| 1992-07-08 | $11.25 | $11.25 | 10,200 | — | — |
| 1992-07-07 | $12.00 | $12.00 | 20,600 | — | — |
| 1992-07-06 | $12.00 | $12.00 | 16,400 | — | — |
| 1992-07-02 | $11.75 | $11.75 | 28,500 | — | — |
| 1992-07-01 | $12.25 | $12.25 | 14,700 | — | — |
| 1992-06-30 | $12.25 | $12.25 | 26,000 | — | — |
| 1992-06-29 | $12.25 | $12.25 | 26,300 | — | — |
| 1992-06-26 | $12.25 | $12.25 | 45,700 | — | — |
| 1992-06-25 | $11.50 | $11.50 | 13,500 | — | — |
| 1992-06-24 | $11.50 | $11.50 | 21,700 | — | — |
| 1992-06-23 | $11.50 | $11.50 | 27,800 | — | — |
| 1992-06-22 | $11.75 | $11.75 | 42,000 | — | — |
| 1992-06-19 | $11.50 | $11.50 | 26,800 | — | — |
| 1992-06-18 | $12.25 | $12.25 | 21,500 | — | — |
| 1992-06-17 | $12.25 | $12.25 | 31,500 | — | — |
| 1992-06-16 | $12.75 | $12.75 | 18,600 | — | — |
| 1992-06-15 | $12.75 | $12.75 | 16,000 | — | — |
| 1992-06-12 | $12.88 | $12.88 | 45,800 | — | — |
| 1992-06-11 | $12.75 | $12.75 | 85,100 | — | — |
| 1992-06-10 | $12.75 | $12.75 | 103,800 | — | — |
| 1992-06-09 | $12.50 | $12.50 | 216,700 | — | — |
| 1992-06-08 | $12.50 | $12.50 | 16,700 | — | — |
| 1992-06-05 | $12.25 | $12.25 | 92,700 | — | — |
| 1992-06-04 | $11.50 | $11.50 | 34,000 | — | — |
| 1992-06-03 | $12.00 | $12.00 | 58,900 | — | — |
| 1992-06-02 | $11.75 | $11.75 | 62,600 | — | — |
| 1992-06-01 | $11.50 | $11.50 | 36,900 | — | — |
| 1992-05-29 | $12.00 | $12.00 | 30,200 | — | — |
| 1992-05-28 | $11.75 | $11.75 | 12,900 | — | — |
| 1992-05-27 | $11.25 | $11.25 | 161,100 | — | — |
| 1992-05-26 | $11.50 | $11.50 | 61,400 | — | — |
| 1992-05-22 | $12.00 | $12.00 | 34,000 | — | — |
| 1992-05-21 | $12.00 | $12.00 | 77,400 | — | — |
| 1992-05-20 | $12.38 | $12.38 | 79,100 | — | — |
| 1992-05-19 | $12.25 | $12.25 | 89,500 | — | — |
| 1992-05-18 | $12.50 | $12.50 | 183,000 | — | — |
| 1992-05-15 | $11.50 | $11.50 | 50,500 | — | — |
| 1992-05-14 | $11.25 | $11.25 | 50,400 | — | — |
| 1992-05-13 | $11.25 | $11.25 | 154,100 | — | — |
| 1992-05-12 | $11.50 | $11.50 | 126,400 | — | — |
| 1992-05-11 | $12.75 | $12.75 | 35,900 | — | — |
| 1992-05-08 | $12.75 | $12.75 | 24,000 | — | — |
| 1992-05-07 | $12.75 | $12.75 | 29,800 | — | — |
| 1992-05-06 | $13.75 | $13.75 | 45,000 | — | — |
| 1992-05-05 | $13.38 | $13.38 | 53,800 | — | — |
| 1992-05-04 | $12.50 | $12.50 | 57,200 | — | — |
| 1992-05-01 | $11.75 | $11.75 | 70,600 | — | — |
| 1992-04-30 | $11.00 | $11.00 | 96,700 | — | — |
| 1992-04-29 | $10.50 | $10.50 | 84,100 | — | — |
| 1992-04-28 | $9.75 | $9.75 | 172,000 | — | — |
| 1992-04-27 | $10.25 | $10.25 | 109,200 | — | — |
| 1992-04-24 | $11.25 | $11.25 | 75,100 | — | — |
| 1992-04-23 | $11.75 | $11.75 | 31,800 | — | — |
| 1992-04-22 | $12.00 | $12.00 | 51,600 | — | — |
| 1992-04-21 | $12.25 | $12.25 | 97,300 | — | — |
| 1992-04-20 | $11.50 | $11.50 | 67,200 | — | — |
| 1992-04-16 | $12.25 | $12.25 | 109,500 | — | — |
| 1992-04-15 | $12.50 | $12.50 | 95,100 | — | — |
| 1992-04-14 | $13.50 | $13.50 | 14,400 | — | — |
| 1992-04-13 | $14.00 | $14.00 | 7,600 | — | — |
| 1992-04-10 | $13.50 | $13.50 | 40,300 | — | — |
| 1992-04-09 | $13.25 | $13.25 | 158,400 | — | — |
| 1992-04-08 | $12.50 | $12.50 | 217,700 | — | — |
| 1992-04-07 | $13.25 | $13.25 | 81,600 | — | — |
| 1992-04-06 | $13.63 | $13.63 | 97,200 | — | — |
| 1992-04-03 | $13.50 | $13.50 | 119,700 | — | — |
| 1992-04-02 | $14.00 | $14.00 | 68,600 | — | — |
| 1992-04-01 | $15.00 | $15.00 | 26,300 | — | — |
| 1992-03-31 | $15.75 | $15.75 | 49,300 | — | — |
| 1992-03-30 | $14.75 | $14.75 | 25,400 | — | — |
| 1992-03-27 | $15.25 | $15.25 | 38,700 | — | — |
| 1992-03-26 | $14.75 | $14.75 | 23,200 | — | — |
| 1992-03-25 | $15.25 | $15.25 | 184,100 | — | — |
| 1992-03-24 | $15.00 | $15.00 | 69,200 | — | — |
| 1992-03-23 | $15.75 | $15.75 | 106,400 | — | — |
| 1992-03-20 | $16.00 | $16.00 | 73,600 | — | — |
| 1992-03-19 | $17.00 | $17.00 | 99,000 | — | — |
| 1992-03-18 | $17.25 | $17.25 | 35,900 | — | — |
| 1992-03-17 | $17.25 | $17.25 | 44,700 | — | — |
| 1992-03-16 | $17.00 | $17.00 | 22,400 | — | — |
| 1992-03-13 | $17.38 | $17.38 | 46,000 | — | — |
| 1992-03-12 | $17.75 | $17.75 | 49,900 | — | — |
| 1992-03-11 | $17.63 | $17.63 | 57,100 | — | — |
| 1992-03-10 | $17.75 | $17.75 | 82,500 | — | — |
| 1992-03-09 | $17.13 | $17.13 | 120,300 | — | — |
| 1992-03-06 | $17.75 | $17.75 | 75,200 | — | — |
| 1992-03-05 | $18.00 | $18.00 | 134,300 | — | — |
| 1992-03-04 | $18.50 | $18.50 | 75,800 | — | — |
| 1992-03-03 | $19.00 | $19.00 | 67,800 | — | — |
| 1992-03-02 | $18.75 | $18.75 | 154,200 | — | — |
| 1992-02-28 | $19.00 | $19.00 | 129,600 | — | — |
| 1992-02-27 | $19.25 | $19.25 | 110,800 | — | — |
| 1992-02-26 | $19.25 | $19.25 | 117,500 | — | — |
| 1992-02-25 | $18.75 | $18.75 | 175,100 | — | — |
| 1992-02-24 | $18.75 | $18.75 | 158,900 | — | — |
| 1992-02-21 | $20.13 | $20.13 | 760,800 | — | — |
| 1992-02-20 | $19.75 | $19.75 | 1,301,400 | — | — |
| 1992-02-19 | $16.25 | $16.25 | 266,200 | — | — |
| 1992-02-18 | $17.75 | $17.75 | 148,400 | — | — |
| 1992-02-14 | $17.88 | $17.88 | 174,400 | — | — |
| 1992-02-13 | $19.00 | $19.00 | 148,400 | — | — |
| 1992-02-12 | $19.25 | $19.25 | 297,100 | — | — |
| 1992-02-11 | $18.25 | $18.25 | 118,300 | — | — |
| 1992-02-10 | $18.50 | $18.50 | 136,000 | — | — |
| 1992-02-07 | $18.75 | $18.75 | 158,500 | — | — |
| 1992-02-06 | $17.75 | $17.75 | 76,100 | — | — |
| 1992-02-05 | $17.50 | $17.50 | 120,900 | — | — |
| 1992-02-04 | $18.00 | $18.00 | 162,300 | — | — |
| 1992-02-03 | $18.25 | $18.25 | 78,800 | — | — |
| 1992-01-31 | $18.25 | $18.25 | 194,600 | — | — |
| 1992-01-30 | $19.00 | $19.00 | 91,400 | — | — |
| 1992-01-29 | $18.00 | $18.00 | 173,800 | — | — |
| 1992-01-28 | $18.00 | $18.00 | 98,700 | — | — |
| 1992-01-27 | $18.00 | $18.00 | 106,400 | — | — |
| 1992-01-24 | $19.00 | $19.00 | 31,700 | — | — |
| 1992-01-23 | $19.00 | $19.00 | 296,300 | — | — |
| 1992-01-22 | $19.25 | $19.25 | 498,400 | — | — |
| 1992-01-21 | $18.00 | $18.00 | 199,400 | — | — |
| 1992-01-20 | $19.00 | $19.00 | 530,400 | — | — |
| 1992-01-17 | $17.63 | $17.63 | 216,800 | — | — |
| 1992-01-16 | $15.75 | $15.75 | 337,200 | — | — |
| 1992-01-15 | $17.50 | $17.50 | 263,700 | — | — |
| 1992-01-14 | $16.50 | $16.50 | 195,800 | — | — |
| 1992-01-13 | $17.75 | $17.75 | 115,500 | — | — |
| 1992-01-10 | $18.00 | $18.00 | 222,300 | — | — |
| 1992-01-09 | $18.00 | $18.00 | 525,000 | — | — |
| 1992-01-08 | $18.75 | $18.75 | 693,100 | — | — |
| 1992-01-07 | $17.50 | $17.50 | 329,300 | — | — |
| 1992-01-06 | $17.50 | $17.50 | 213,700 | — | — |
| 1992-01-03 | $17.00 | $17.00 | 221,900 | — | — |
| 1992-01-02 | $17.00 | $17.00 | 172,200 | — | — |