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
- 1973-05-03 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 | $9.78 | $15.59 | 8,400 | — | — |
| 1992-12-30 | $9.72 | $15.49 | 23,200 | — | — |
| 1992-12-29 | $9.69 | $15.44 | 20,400 | — | — |
| 1992-12-28 | $9.56 | $15.24 | 6,800 | — | — |
| 1992-12-24 | $9.63 | $15.34 | 2,800 | — | — |
| 1992-12-23 | $9.69 | $15.44 | 37,600 | — | — |
| 1992-12-22 | $9.66 | $15.39 | 10,000 | — | — |
| 1992-12-21 | $9.56 | $15.24 | 20,000 | — | — |
| 1992-12-18 | $9.44 | $15.04 | 7,600 | — | — |
| 1992-12-17 | $9.44 | $15.04 | 14,800 | — | — |
| 1992-12-16 | $9.44 | $15.04 | 11,600 | — | — |
| 1992-12-15 | $9.59 | $15.29 | 22,000 | — | — |
| 1992-12-14 | $9.69 | $15.44 | 14,000 | — | — |
| 1992-12-11 | $9.63 | $15.34 | 10,800 | — | — |
| 1992-12-10 | $9.63 | $15.34 | 10,400 | — | — |
| 1992-12-09 | $9.63 | $15.34 | 25,200 | — | — |
| 1992-12-08 | $9.41 | $14.99 | 25,600 | — | — |
| 1992-12-07 | $9.25 | $14.74 | 10,800 | — | — |
| 1992-12-04 | $9.19 | $14.64 | 16,400 | — | — |
| 1992-12-03 | $9.13 | $14.54 | 11,200 | — | — |
| 1992-12-02 | $9.19 | $14.64 | 3,200 | — | — |
| 1992-12-01 | $9.13 | $14.54 | 10,000 | — | — |
| 1992-11-30 | $9.19 | $14.64 | 274,800 | — | — |
| 1992-11-27 | $9.19 | $14.64 | 12,400 | — | — |
| 1992-11-25 | $9.25 | $14.74 | 31,600 | — | — |
| 1992-11-24 | $9.25 | $14.74 | 11,600 | — | — |
| 1992-11-23 | $9.41 | $14.59 | 38,000 | — | — |
| 1992-11-20 | $9.41 | $14.59 | 17,600 | — | — |
| 1992-11-19 | $9.38 | $14.55 | 18,000 | — | — |
| 1992-11-18 | $9.25 | $14.35 | 35,600 | — | — |
| 1992-11-17 | $9.06 | $14.06 | 106,000 | — | — |
| 1992-11-16 | $9.41 | $14.59 | 95,200 | — | — |
| 1992-11-13 | $10.13 | $15.71 | 18,000 | — | — |
| 1992-11-12 | $10.09 | $15.66 | 12,400 | — | — |
| 1992-11-11 | $10.19 | $15.81 | 21,600 | — | — |
| 1992-11-10 | $10.03 | $15.56 | 10,400 | — | — |
| 1992-11-09 | $10.00 | $15.51 | 23,200 | — | — |
| 1992-11-06 | $9.91 | $15.37 | 15,200 | — | — |
| 1992-11-05 | $9.91 | $15.37 | 12,000 | — | — |
| 1992-11-04 | $9.91 | $15.37 | 54,000 | — | — |
| 1992-11-03 | $10.22 | $15.85 | 31,600 | — | — |
| 1992-11-02 | $10.09 | $15.66 | 61,200 | — | — |
| 1992-10-30 | $9.81 | $15.22 | 74,000 | — | — |
| 1992-10-29 | $9.63 | $14.93 | 4,800 | — | — |
| 1992-10-28 | $9.59 | $14.88 | 30,000 | — | — |
| 1992-10-27 | $9.31 | $14.45 | 33,200 | — | — |
| 1992-10-26 | $9.53 | $14.79 | 95,200 | — | — |
| 1992-10-23 | $9.66 | $14.98 | 8,400 | — | — |
| 1992-10-22 | $9.69 | $15.03 | 32,400 | — | — |
| 1992-10-21 | $9.69 | $15.03 | 6,400 | — | — |
| 1992-10-20 | $9.63 | $14.93 | 89,600 | — | — |
| 1992-10-19 | $9.53 | $14.79 | 19,200 | — | — |
| 1992-10-16 | $9.25 | $14.35 | 33,200 | — | — |
| 1992-10-15 | $9.25 | $14.35 | 30,000 | — | — |
| 1992-10-14 | $9.16 | $14.21 | 20,000 | — | — |
| 1992-10-13 | $9.09 | $14.11 | 30,800 | — | — |
| 1992-10-12 | $9.31 | $14.45 | 7,200 | — | — |
| 1992-10-09 | $9.38 | $14.55 | 28,800 | — | — |
| 1992-10-08 | $9.16 | $14.21 | 67,600 | — | — |
| 1992-10-07 | $9.06 | $14.06 | 164,800 | — | — |
| 1992-10-06 | $8.81 | $13.67 | 395,200 | — | — |
| 1992-10-05 | $8.69 | $13.48 | 121,200 | — | — |
| 1992-10-02 | $8.53 | $13.24 | 29,600 | — | — |
| 1992-10-01 | $8.63 | $13.38 | 16,800 | — | — |
| 1992-09-30 | $8.69 | $13.48 | 43,200 | — | — |
| 1992-09-29 | $8.66 | $13.43 | 6,800 | — | — |
| 1992-09-28 | $8.59 | $13.33 | 19,200 | — | — |
| 1992-09-25 | $8.50 | $13.19 | 10,800 | — | — |
| 1992-09-24 | $8.69 | $13.48 | 12,000 | — | — |
| 1992-09-23 | $8.50 | $13.19 | 46,800 | — | — |
| 1992-09-22 | $8.63 | $13.38 | 30,000 | — | — |
| 1992-09-21 | $8.81 | $13.67 | 21,600 | — | — |
| 1992-09-18 | $8.94 | $13.87 | 5,200 | — | — |
| 1992-09-17 | $9.00 | $13.96 | 2,800 | — | — |
| 1992-09-16 | $9.00 | $13.96 | 16,400 | — | — |
| 1992-09-15 | $8.97 | $13.91 | 34,000 | — | — |
| 1992-09-14 | $9.31 | $14.45 | 21,600 | — | — |
| 1992-09-11 | $9.28 | $14.40 | 50,400 | — | — |
| 1992-09-10 | $9.38 | $14.55 | 7,600 | — | — |
| 1992-09-09 | $9.38 | $14.55 | 40,800 | — | — |
| 1992-09-08 | $9.50 | $14.74 | 20,800 | — | — |
| 1992-09-04 | $9.63 | $14.93 | 17,200 | — | — |
| 1992-09-03 | $9.72 | $15.08 | 30,400 | — | — |
| 1992-09-02 | $9.63 | $14.93 | 6,400 | — | — |
| 1992-09-01 | $9.63 | $14.93 | 49,200 | — | — |
| 1992-08-31 | $9.56 | $14.84 | 13,200 | — | — |
| 1992-08-28 | $9.38 | $14.55 | 36,400 | — | — |
| 1992-08-27 | $9.28 | $14.40 | 6,800 | — | — |
| 1992-08-26 | $9.25 | $14.35 | 21,200 | — | — |
| 1992-08-25 | $9.44 | $14.45 | 10,400 | — | — |
| 1992-08-24 | $9.44 | $14.45 | 30,800 | — | — |
| 1992-08-21 | $9.63 | $14.74 | 24,400 | — | — |
| 1992-08-20 | $9.63 | $14.74 | 14,000 | — | — |
| 1992-08-19 | $9.63 | $14.74 | 23,200 | — | — |
| 1992-08-18 | $9.66 | $14.78 | 45,200 | — | — |
| 1992-08-17 | $9.50 | $14.54 | 88,800 | — | — |
| 1992-08-14 | $9.13 | $13.97 | 52,800 | — | — |
| 1992-08-13 | $8.84 | $13.54 | 21,200 | — | — |
| 1992-08-12 | $8.66 | $13.25 | 69,600 | — | — |
| 1992-08-11 | $8.81 | $13.49 | 69,200 | — | — |
| 1992-08-10 | $8.75 | $13.40 | 98,000 | — | — |
| 1992-08-07 | $8.88 | $13.59 | 53,600 | — | — |
| 1992-08-06 | $9.19 | $14.07 | 10,000 | — | — |
| 1992-08-05 | $9.16 | $14.02 | 51,600 | — | — |
| 1992-08-04 | $9.13 | $13.97 | 22,400 | — | — |
| 1992-08-03 | $9.19 | $14.07 | 42,400 | — | — |
| 1992-07-31 | $9.22 | $14.11 | 45,600 | — | — |
| 1992-07-30 | $9.13 | $13.97 | 21,600 | — | — |
| 1992-07-29 | $9.09 | $13.92 | 19,200 | — | — |
| 1992-07-28 | $9.16 | $14.02 | 47,600 | — | — |
| 1992-07-27 | $9.09 | $13.92 | 12,400 | — | — |
| 1992-07-24 | $9.22 | $13.96 | 35,200 | — | — |
| 1992-07-23 | $9.25 | $14.01 | 56,400 | — | — |
| 1992-07-22 | $9.25 | $14.01 | 126,800 | — | — |
| 1992-07-21 | $9.31 | $14.10 | 64,800 | — | — |
| 1992-07-20 | $9.22 | $13.96 | 26,000 | — | — |
| 1992-07-17 | $9.16 | $13.87 | 32,000 | — | — |
| 1992-07-16 | $9.22 | $13.96 | 106,000 | — | — |
| 1992-07-15 | $9.09 | $13.77 | 214,000 | — | — |
| 1992-07-14 | $8.47 | $12.82 | 9,600 | — | — |
| 1992-07-13 | $8.50 | $12.87 | 28,800 | — | — |
| 1992-07-10 | $8.50 | $12.87 | 4,400 | — | — |
| 1992-07-09 | $8.50 | $12.87 | 45,200 | — | — |
| 1992-07-08 | $8.44 | $12.78 | 4,000 | — | — |
| 1992-07-07 | $8.44 | $12.78 | 14,000 | — | — |
| 1992-07-06 | $8.31 | $12.59 | 11,600 | — | — |
| 1992-07-02 | $8.50 | $12.87 | 18,400 | — | — |
| 1992-07-01 | $8.53 | $12.92 | 39,200 | — | — |
| 1992-06-30 | $8.19 | $12.40 | 11,200 | — | — |
| 1992-06-29 | $8.34 | $12.64 | 16,000 | — | — |
| 1992-06-26 | $8.41 | $12.73 | 2,800 | — | — |
| 1992-06-25 | $8.44 | $12.78 | 8,400 | — | — |
| 1992-06-24 | $8.41 | $12.73 | 20,400 | — | — |
| 1992-06-23 | $8.56 | $12.97 | 57,600 | — | — |
| 1992-06-22 | $8.41 | $12.73 | 24,800 | — | — |
| 1992-06-19 | $8.25 | $12.49 | 72,400 | — | — |
| 1992-06-18 | $8.19 | $12.40 | 103,600 | — | — |
| 1992-06-17 | $8.03 | $12.16 | 26,000 | — | — |
| 1992-06-16 | $7.75 | $11.74 | 28,400 | — | — |
| 1992-06-15 | $7.69 | $11.64 | 1,200 | — | — |
| 1992-06-12 | $7.66 | $11.59 | 4,400 | — | — |
| 1992-06-11 | $7.69 | $11.64 | 4,400 | — | — |
| 1992-06-10 | $7.66 | $11.59 | 2,000 | — | — |
| 1992-06-09 | $7.63 | $11.55 | 35,600 | — | — |
| 1992-06-08 | $7.69 | $11.64 | 164,800 | — | — |
| 1992-06-05 | $7.63 | $11.55 | 102,400 | — | — |
| 1992-06-04 | $7.59 | $11.50 | 38,400 | — | — |
| 1992-06-03 | $7.84 | $11.88 | 16,000 | — | — |
| 1992-06-02 | $7.88 | $11.93 | 4,800 | — | — |
| 1992-06-01 | $8.03 | $12.16 | 34,400 | — | — |
| 1992-05-29 | $7.91 | $11.97 | 11,200 | — | — |
| 1992-05-28 | $7.91 | $11.97 | 33,600 | — | — |
| 1992-05-27 | $7.94 | $12.02 | 13,200 | — | — |
| 1992-05-26 | $8.00 | $12.11 | 16,000 | — | — |
| 1992-05-22 | $8.13 | $12.19 | 51,200 | — | — |
| 1992-05-21 | $8.13 | $12.19 | 42,400 | — | — |
| 1992-05-20 | $8.13 | $12.19 | 91,600 | — | — |
| 1992-05-19 | $8.31 | $12.47 | 162,000 | — | — |
| 1992-05-18 | $8.34 | $12.52 | 56,400 | — | — |
| 1992-05-15 | $7.81 | $11.72 | 33,600 | — | — |
| 1992-05-14 | $7.50 | $11.25 | 117,600 | — | — |
| 1992-05-13 | $7.22 | $10.83 | 20,400 | — | — |
| 1992-05-12 | $7.31 | $10.97 | 30,800 | — | — |
| 1992-05-11 | $7.31 | $10.97 | 12,800 | — | — |
| 1992-05-08 | $7.44 | $11.16 | 12,000 | — | — |
| 1992-05-07 | $7.47 | $11.21 | 58,400 | — | — |
| 1992-05-06 | $7.50 | $11.25 | 66,400 | — | — |
| 1992-05-05 | $7.28 | $10.92 | 1,600 | — | — |
| 1992-05-04 | $7.28 | $10.92 | 106,800 | — | — |
| 1992-05-01 | $7.31 | $10.97 | 44,800 | — | — |
| 1992-04-30 | $6.75 | $10.13 | 10,000 | — | — |
| 1992-04-29 | $6.72 | $10.08 | 49,200 | — | — |
| 1992-04-28 | $6.63 | $9.94 | 1,600 | — | — |
| 1992-04-27 | $6.59 | $9.89 | 14,000 | — | — |
| 1992-04-24 | $6.56 | $9.85 | 3,600 | — | — |
| 1992-04-23 | $6.63 | $9.94 | 13,600 | — | — |
| 1992-04-22 | $6.66 | $9.99 | 4,400 | — | — |
| 1992-04-21 | $6.75 | $10.13 | 1,600 | — | — |
| 1992-04-20 | $6.69 | $10.03 | 17,200 | — | — |
| 1992-04-16 | $6.78 | $10.17 | 40,800 | — | — |
| 1992-04-15 | $6.72 | $10.08 | 14,000 | — | — |
| 1992-04-14 | $6.72 | $10.08 | 29,600 | — | — |
| 1992-04-13 | $6.75 | $10.13 | 8,000 | — | — |
| 1992-04-10 | $6.69 | $10.03 | 5,200 | — | — |
| 1992-04-09 | $6.75 | $10.13 | 8,400 | — | — |
| 1992-04-08 | $6.69 | $10.03 | 2,400 | — | — |
| 1992-04-07 | $6.75 | $10.13 | 4,000 | — | — |
| 1992-04-06 | $6.75 | $10.13 | 50,400 | — | — |
| 1992-04-03 | $6.66 | $9.99 | 6,800 | — | — |
| 1992-04-02 | $6.47 | $9.71 | 42,000 | — | — |
| 1992-04-01 | $6.53 | $9.80 | 9,200 | — | — |
| 1992-03-31 | $6.50 | $9.75 | 32,000 | — | — |
| 1992-03-30 | $6.69 | $10.03 | 5,600 | — | — |
| 1992-03-27 | $6.69 | $10.03 | 64,000 | — | — |
| 1992-03-26 | $6.81 | $10.22 | 3,600 | — | — |
| 1992-03-25 | $6.94 | $10.41 | 9,600 | — | — |
| 1992-03-24 | $7.06 | $10.60 | 13,200 | — | — |
| 1992-03-23 | $7.16 | $10.74 | 3,200 | — | — |
| 1992-03-20 | $7.25 | $10.88 | 2,400 | — | — |
| 1992-03-19 | $7.28 | $10.92 | 6,000 | — | — |
| 1992-03-18 | $7.38 | $11.06 | 22,000 | — | — |
| 1992-03-17 | $7.38 | $11.06 | 26,800 | — | — |
| 1992-03-16 | $7.44 | $11.16 | 6,400 | — | — |
| 1992-03-13 | $7.47 | $11.21 | 117,600 | — | — |
| 1992-03-12 | $7.69 | $11.53 | 4,800 | — | — |
| 1992-03-11 | $7.78 | $11.67 | 18,000 | — | — |
| 1992-03-10 | $7.78 | $11.67 | 22,800 | — | — |
| 1992-03-09 | $7.72 | $11.58 | 10,000 | — | — |
| 1992-03-06 | $7.94 | $11.91 | 45,200 | — | — |
| 1992-03-05 | $7.44 | $11.16 | 30,000 | — | — |
| 1992-03-04 | $7.41 | $11.11 | 1,600 | — | — |
| 1992-03-03 | $7.47 | $11.21 | 13,200 | — | — |
| 1992-03-02 | $7.41 | $11.11 | 15,600 | — | — |
| 1992-02-28 | $7.44 | $11.16 | 400 | — | — |
| 1992-02-27 | $7.47 | $11.21 | 3,600 | — | — |
| 1992-02-26 | $7.53 | $11.30 | 4,000 | — | — |
| 1992-02-25 | $7.63 | $11.44 | 6,000 | — | — |
| 1992-02-24 | $7.69 | $11.53 | 26,400 | — | — |
| 1992-02-21 | $7.69 | $11.42 | 5,200 | — | — |
| 1992-02-20 | $7.59 | $11.28 | 5,600 | — | — |
| 1992-02-19 | $7.63 | $11.33 | 3,200 | — | — |
| 1992-02-18 | $7.69 | $11.42 | 13,600 | — | — |
| 1992-02-14 | $7.50 | $11.14 | 25,200 | — | — |
| 1992-02-13 | $7.34 | $10.91 | 1,200 | — | — |
| 1992-02-12 | $7.34 | $10.91 | 2,000 | — | — |
| 1992-02-11 | $7.44 | $11.05 | 17,200 | — | — |
| 1992-02-10 | $7.25 | $10.77 | 49,600 | — | — |
| 1992-02-07 | $7.13 | $10.59 | 6,800 | — | — |
| 1992-02-06 | $7.13 | $10.59 | 4,000 | — | — |
| 1992-02-05 | $7.09 | $10.54 | 10,800 | — | — |
| 1992-02-04 | $7.00 | $10.40 | 16,800 | — | — |
| 1992-02-03 | $7.06 | $10.49 | 5,600 | — | — |
| 1992-01-31 | $7.13 | $10.59 | 0 | — | — |
| 1992-01-30 | $7.13 | $10.59 | 6,000 | — | — |
| 1992-01-29 | $7.19 | $10.68 | 16,400 | — | — |
| 1992-01-28 | $7.34 | $10.91 | 1,600 | — | — |
| 1992-01-27 | $7.34 | $10.91 | 3,600 | — | — |
| 1992-01-24 | $7.41 | $11.00 | 22,000 | — | — |
| 1992-01-23 | $7.34 | $10.91 | 3,600 | — | — |
| 1992-01-22 | $7.34 | $10.91 | 8,000 | — | — |
| 1992-01-21 | $7.38 | $10.96 | 2,400 | — | — |
| 1992-01-20 | $7.50 | $11.14 | 26,400 | — | — |
| 1992-01-17 | $7.59 | $11.28 | 13,200 | — | — |
| 1992-01-16 | $7.66 | $11.37 | 13,200 | — | — |
| 1992-01-15 | $7.75 | $11.51 | 87,200 | — | — |
| 1992-01-14 | $7.75 | $11.51 | 26,400 | — | — |
| 1992-01-13 | $7.59 | $11.28 | 8,400 | — | — |
| 1992-01-10 | $7.53 | $11.19 | 8,800 | — | — |
| 1992-01-09 | $7.53 | $11.19 | 24,800 | — | — |
| 1992-01-08 | $7.50 | $11.14 | 52,800 | — | — |
| 1992-01-07 | $7.50 | $11.14 | 45,200 | — | — |
| 1992-01-06 | $7.41 | $11.00 | 32,400 | — | — |
| 1992-01-03 | $7.31 | $10.86 | 10,400 | — | — |
| 1992-01-02 | $7.19 | $10.68 | 34,800 | — | — |