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
- 1990-06-28 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 | $10.34 | $11.45 | 800 | — | — |
| 1992-12-30 | $10.31 | $11.42 | 49,600 | — | — |
| 1992-12-29 | $10.41 | $11.52 | 25,200 | — | — |
| 1992-12-28 | $10.41 | $11.52 | 2,400 | — | — |
| 1992-12-24 | $10.41 | $11.52 | 0 | — | — |
| 1992-12-23 | $10.41 | $11.52 | 2,800 | — | — |
| 1992-12-22 | $10.38 | $11.48 | 8,400 | — | — |
| 1992-12-21 | $10.47 | $11.59 | 4,000 | — | — |
| 1992-12-18 | $10.50 | $11.62 | 25,600 | — | — |
| 1992-12-17 | $10.25 | $11.35 | 38,000 | — | — |
| 1992-12-16 | $10.03 | $11.10 | 1,600 | — | — |
| 1992-12-15 | $9.94 | $11.00 | 87,600 | — | — |
| 1992-12-14 | $10.25 | $11.35 | 23,600 | — | — |
| 1992-12-11 | $10.25 | $11.35 | 96,400 | — | — |
| 1992-12-10 | $10.31 | $11.42 | 34,800 | — | — |
| 1992-12-09 | $10.44 | $11.55 | 5,200 | — | — |
| 1992-12-08 | $10.53 | $11.66 | 8,800 | — | — |
| 1992-12-07 | $10.38 | $11.48 | 12,800 | — | — |
| 1992-12-04 | $10.19 | $11.28 | 400 | — | — |
| 1992-12-03 | $10.19 | $11.28 | 4,800 | — | — |
| 1992-12-02 | $10.06 | $11.14 | 9,200 | — | — |
| 1992-12-01 | $10.06 | $11.14 | 3,200 | — | — |
| 1992-11-30 | $9.88 | $10.93 | 60,400 | — | — |
| 1992-11-27 | $9.31 | $10.31 | 30,000 | — | — |
| 1992-11-25 | $9.19 | $10.17 | 17,200 | — | — |
| 1992-11-24 | $9.22 | $10.20 | 9,200 | — | — |
| 1992-11-23 | $9.28 | $10.27 | 5,200 | — | — |
| 1992-11-20 | $9.44 | $10.45 | 14,400 | — | — |
| 1992-11-19 | $9.28 | $10.27 | 14,400 | — | — |
| 1992-11-18 | $9.47 | $10.48 | 20,400 | — | — |
| 1992-11-17 | $9.50 | $10.52 | 8,000 | — | — |
| 1992-11-16 | $9.66 | $10.69 | 21,200 | — | — |
| 1992-11-13 | $9.84 | $10.90 | 10,400 | — | — |
| 1992-11-12 | $9.78 | $10.83 | 4,000 | — | — |
| 1992-11-11 | $9.63 | $10.65 | 100,400 | — | — |
| 1992-11-10 | $9.72 | $10.76 | 13,200 | — | — |
| 1992-11-09 | $9.72 | $10.76 | 30,800 | — | — |
| 1992-11-06 | $10.09 | $11.17 | 1,600 | — | — |
| 1992-11-05 | $10.03 | $11.10 | 12,800 | — | — |
| 1992-11-04 | $10.09 | $11.17 | 9,200 | — | — |
| 1992-11-03 | $10.09 | $11.17 | 14,400 | — | — |
| 1992-11-02 | $10.00 | $11.07 | 62,800 | — | — |
| 1992-10-30 | $10.00 | $11.07 | 44,800 | — | — |
| 1992-10-29 | $9.88 | $10.93 | 12,000 | — | — |
| 1992-10-28 | $9.88 | $10.93 | 42,400 | — | — |
| 1992-10-27 | $10.09 | $11.17 | 51,200 | — | — |
| 1992-10-26 | $10.19 | $11.28 | 35,200 | — | — |
| 1992-10-23 | $10.31 | $11.42 | 5,600 | — | — |
| 1992-10-22 | $10.44 | $11.55 | 4,400 | — | — |
| 1992-10-21 | $10.13 | $11.21 | 32,800 | — | — |
| 1992-10-20 | $9.97 | $11.04 | 17,600 | — | — |
| 1992-10-19 | $9.69 | $10.72 | 41,600 | — | — |
| 1992-10-16 | $10.09 | $11.17 | 6,800 | — | — |
| 1992-10-15 | $10.25 | $11.35 | 33,600 | — | — |
| 1992-10-14 | $10.56 | $11.69 | 26,800 | — | — |
| 1992-10-13 | $10.50 | $11.62 | 21,600 | — | — |
| 1992-10-12 | $10.19 | $11.28 | 8,000 | — | — |
| 1992-10-09 | $10.09 | $11.17 | 12,800 | — | — |
| 1992-10-08 | $9.94 | $11.00 | 52,800 | — | — |
| 1992-10-07 | $10.19 | $11.28 | 31,200 | — | — |
| 1992-10-06 | $10.00 | $11.07 | 48,800 | — | — |
| 1992-10-05 | $9.78 | $10.83 | 94,800 | — | — |
| 1992-10-02 | $10.59 | $11.73 | 40,000 | — | — |
| 1992-10-01 | $11.06 | $12.25 | 5,200 | — | — |
| 1992-09-30 | $11.00 | $12.18 | 400 | — | — |
| 1992-09-29 | $11.00 | $12.18 | 29,200 | — | — |
| 1992-09-28 | $10.94 | $12.11 | 29,200 | — | — |
| 1992-09-25 | $10.97 | $12.14 | 16,400 | — | — |
| 1992-09-24 | $11.16 | $12.17 | 10,400 | — | — |
| 1992-09-23 | $10.81 | $11.80 | 800 | — | — |
| 1992-09-22 | $10.88 | $11.87 | 9,600 | — | — |
| 1992-09-21 | $10.91 | $11.90 | 7,200 | — | — |
| 1992-09-18 | $10.94 | $11.94 | 1,200 | — | — |
| 1992-09-17 | $10.78 | $11.77 | 20,800 | — | — |
| 1992-09-16 | $10.72 | $11.70 | 10,400 | — | — |
| 1992-09-15 | $10.53 | $11.49 | 67,600 | — | — |
| 1992-09-14 | $10.69 | $11.66 | 8,000 | — | — |
| 1992-09-11 | $10.31 | $11.25 | 1,600 | — | — |
| 1992-09-10 | $10.31 | $11.25 | 3,200 | — | — |
| 1992-09-09 | $10.00 | $10.91 | 34,800 | — | — |
| 1992-09-08 | $10.41 | $11.36 | 3,200 | — | — |
| 1992-09-04 | $10.38 | $11.32 | 0 | — | — |
| 1992-09-03 | $10.38 | $11.32 | 3,200 | — | — |
| 1992-09-02 | $10.25 | $11.19 | 4,800 | — | — |
| 1992-09-01 | $10.16 | $11.08 | 20,400 | — | — |
| 1992-08-31 | $10.41 | $11.36 | 2,000 | — | — |
| 1992-08-28 | $10.28 | $11.22 | 6,000 | — | — |
| 1992-08-27 | $10.19 | $11.12 | 8,800 | — | — |
| 1992-08-26 | $10.19 | $11.12 | 2,400 | — | — |
| 1992-08-25 | $10.06 | $10.98 | 10,400 | — | — |
| 1992-08-24 | $10.38 | $11.32 | 11,200 | — | — |
| 1992-08-21 | $10.38 | $11.32 | 8,800 | — | — |
| 1992-08-20 | $10.44 | $11.39 | 3,600 | — | — |
| 1992-08-19 | $10.44 | $11.39 | 5,200 | — | — |
| 1992-08-18 | $10.34 | $11.29 | 9,600 | — | — |
| 1992-08-17 | $10.19 | $11.12 | 17,600 | — | — |
| 1992-08-14 | $10.16 | $11.08 | 8,400 | — | — |
| 1992-08-13 | $10.13 | $11.05 | 35,200 | — | — |
| 1992-08-12 | $10.19 | $11.12 | 9,200 | — | — |
| 1992-08-11 | $10.16 | $11.08 | 17,200 | — | — |
| 1992-08-10 | $10.69 | $11.66 | 26,400 | — | — |
| 1992-08-07 | $10.84 | $11.83 | 10,800 | — | — |
| 1992-08-06 | $11.06 | $12.07 | 4,000 | — | — |
| 1992-08-05 | $11.13 | $12.14 | 22,400 | — | — |
| 1992-08-04 | $11.34 | $12.38 | 1,600 | — | — |
| 1992-08-03 | $11.34 | $12.38 | 13,200 | — | — |
| 1992-07-31 | $10.88 | $11.87 | 0 | — | — |
| 1992-07-30 | $10.88 | $11.87 | 4,400 | — | — |
| 1992-07-29 | $10.81 | $11.80 | 3,200 | — | — |
| 1992-07-28 | $10.72 | $11.70 | 1,200 | — | — |
| 1992-07-27 | $10.63 | $11.59 | 3,200 | — | — |
| 1992-07-24 | $10.53 | $11.49 | 25,600 | — | — |
| 1992-07-23 | $10.38 | $11.32 | 51,600 | — | — |
| 1992-07-22 | $10.50 | $11.46 | 1,600 | — | — |
| 1992-07-21 | $10.56 | $11.53 | 2,800 | — | — |
| 1992-07-20 | $10.63 | $11.59 | 28,800 | — | — |
| 1992-07-17 | $10.84 | $11.83 | 44,400 | — | — |
| 1992-07-16 | $11.00 | $12.00 | 58,400 | — | — |
| 1992-07-15 | $10.69 | $11.66 | 47,200 | — | — |
| 1992-07-14 | $10.78 | $11.77 | 79,200 | — | — |
| 1992-07-13 | $10.84 | $11.83 | 24,800 | — | — |
| 1992-07-10 | $11.06 | $12.07 | 17,200 | — | — |
| 1992-07-09 | $11.22 | $12.24 | 26,000 | — | — |
| 1992-07-08 | $11.28 | $12.31 | 27,200 | — | — |
| 1992-07-07 | $11.72 | $12.79 | 76,000 | — | — |
| 1992-07-06 | $11.56 | $12.62 | 8,400 | — | — |
| 1992-07-02 | $11.63 | $12.69 | 18,800 | — | — |
| 1992-07-01 | $11.75 | $12.82 | 10,000 | — | — |
| 1992-06-30 | $11.94 | $13.03 | 35,200 | — | — |
| 1992-06-29 | $11.75 | $12.82 | 20,400 | — | — |
| 1992-06-26 | $11.47 | $12.52 | 5,200 | — | — |
| 1992-06-25 | $11.47 | $12.52 | 14,400 | — | — |
| 1992-06-24 | $11.16 | $12.17 | 22,400 | — | — |
| 1992-06-23 | $11.25 | $12.28 | 4,400 | — | — |
| 1992-06-22 | $11.31 | $12.35 | 5,600 | — | — |
| 1992-06-19 | $11.41 | $12.45 | 16,000 | — | — |
| 1992-06-18 | $11.56 | $12.62 | 9,200 | — | — |
| 1992-06-17 | $11.63 | $12.69 | 46,400 | — | — |
| 1992-06-16 | $11.59 | $12.65 | 40,800 | — | — |
| 1992-06-15 | $11.41 | $12.45 | 12,000 | — | — |
| 1992-06-12 | $11.31 | $12.35 | 19,200 | — | — |
| 1992-06-11 | $11.44 | $12.48 | 26,400 | — | — |
| 1992-06-10 | $11.53 | $12.58 | 38,000 | — | — |
| 1992-06-09 | $11.50 | $12.55 | 41,200 | — | — |
| 1992-06-08 | $11.41 | $12.45 | 24,800 | — | — |
| 1992-06-05 | $11.56 | $12.62 | 7,200 | — | — |
| 1992-06-04 | $11.47 | $12.52 | 13,200 | — | — |
| 1992-06-03 | $11.31 | $12.35 | 4,400 | — | — |
| 1992-06-02 | $11.53 | $12.58 | 11,600 | — | — |
| 1992-06-01 | $11.50 | $12.55 | 11,200 | — | — |
| 1992-05-29 | $11.53 | $12.58 | 13,600 | — | — |
| 1992-05-28 | $11.59 | $12.65 | 1,200 | — | — |
| 1992-05-27 | $11.69 | $12.75 | 44,000 | — | — |
| 1992-05-26 | $11.97 | $13.06 | 11,200 | — | — |
| 1992-05-22 | $11.81 | $12.89 | 41,600 | — | — |
| 1992-05-21 | $11.66 | $12.72 | 4,000 | — | — |
| 1992-05-20 | $11.81 | $12.89 | 13,600 | — | — |
| 1992-05-19 | $11.81 | $12.89 | 2,800 | — | — |
| 1992-05-18 | $11.78 | $12.86 | 4,400 | — | — |
| 1992-05-15 | $11.91 | $12.99 | 12,000 | — | — |
| 1992-05-14 | $12.06 | $13.16 | 4,800 | — | — |
| 1992-05-13 | $12.00 | $13.10 | 4,400 | — | — |
| 1992-05-12 | $11.94 | $13.03 | 7,200 | — | — |
| 1992-05-11 | $12.09 | $13.20 | 7,600 | — | — |
| 1992-05-08 | $12.13 | $13.23 | 19,600 | — | — |
| 1992-05-07 | $11.69 | $12.75 | 6,800 | — | — |
| 1992-05-06 | $11.50 | $12.55 | 14,000 | — | — |
| 1992-05-05 | $11.28 | $12.31 | 4,000 | — | — |
| 1992-05-04 | $11.28 | $12.31 | 14,000 | — | — |
| 1992-05-01 | $11.19 | $12.21 | 5,600 | — | — |
| 1992-04-30 | $11.25 | $12.28 | 31,200 | — | — |
| 1992-04-29 | $11.38 | $12.41 | 20,800 | — | — |
| 1992-04-28 | $10.84 | $11.83 | 6,000 | — | — |
| 1992-04-27 | $10.75 | $11.73 | 27,600 | — | — |
| 1992-04-24 | $10.63 | $11.59 | 1,600 | — | — |
| 1992-04-23 | $10.63 | $11.59 | 9,200 | — | — |
| 1992-04-22 | $10.56 | $11.53 | 2,000 | — | — |
| 1992-04-21 | $10.47 | $11.42 | 12,400 | — | — |
| 1992-04-20 | $10.50 | $11.46 | 6,000 | — | — |
| 1992-04-16 | $10.44 | $11.39 | 5,200 | — | — |
| 1992-04-15 | $10.63 | $11.59 | 12,000 | — | — |
| 1992-04-14 | $10.53 | $11.49 | 19,200 | — | — |
| 1992-04-13 | $10.44 | $11.39 | 6,800 | — | — |
| 1992-04-10 | $10.28 | $11.22 | 11,600 | — | — |
| 1992-04-09 | $10.03 | $10.95 | 800 | — | — |
| 1992-04-08 | $10.00 | $10.91 | 8,000 | — | — |
| 1992-04-07 | $10.00 | $10.91 | 8,800 | — | — |
| 1992-04-06 | $10.00 | $10.91 | 5,600 | — | — |
| 1992-04-03 | $10.09 | $11.02 | 19,600 | — | — |
| 1992-04-02 | $10.09 | $11.02 | 6,800 | — | — |
| 1992-04-01 | $10.03 | $10.95 | 3,600 | — | — |
| 1992-03-31 | $10.06 | $10.98 | 3,600 | — | — |
| 1992-03-30 | $10.06 | $10.98 | 4,400 | — | — |
| 1992-03-27 | $9.94 | $10.84 | 6,400 | — | — |
| 1992-03-26 | $10.03 | $10.61 | 16,800 | — | — |
| 1992-03-25 | $10.00 | $10.57 | 4,000 | — | — |
| 1992-03-24 | $9.94 | $10.51 | 23,200 | — | — |
| 1992-03-23 | $9.88 | $10.44 | 218,800 | — | — |
| 1992-03-20 | $9.88 | $10.44 | 20,000 | — | — |
| 1992-03-19 | $9.81 | $10.38 | 4,800 | — | — |
| 1992-03-18 | $9.75 | $10.31 | 4,000 | — | — |
| 1992-03-17 | $9.78 | $10.34 | 9,200 | — | — |
| 1992-03-16 | $9.72 | $10.28 | 12,000 | — | — |
| 1992-03-13 | $9.81 | $10.38 | 70,800 | — | — |
| 1992-03-12 | $9.69 | $10.24 | 5,200 | — | — |
| 1992-03-11 | $9.47 | $10.01 | 10,800 | — | — |
| 1992-03-10 | $9.56 | $10.11 | 2,400 | — | — |
| 1992-03-09 | $9.53 | $10.08 | 2,800 | — | — |
| 1992-03-06 | $9.47 | $10.01 | 20,400 | — | — |
| 1992-03-05 | $9.44 | $9.98 | 14,400 | — | — |
| 1992-03-04 | $9.63 | $10.18 | 9,200 | — | — |
| 1992-03-03 | $9.75 | $10.31 | 5,200 | — | — |
| 1992-03-02 | $9.81 | $10.38 | 3,200 | — | — |
| 1992-02-28 | $9.88 | $10.44 | 3,200 | — | — |
| 1992-02-27 | $9.81 | $10.38 | 20,800 | — | — |
| 1992-02-26 | $9.50 | $10.05 | 21,200 | — | — |
| 1992-02-25 | $9.31 | $9.85 | 22,800 | — | — |
| 1992-02-24 | $9.44 | $9.98 | 10,400 | — | — |
| 1992-02-21 | $9.56 | $10.11 | 5,600 | — | — |
| 1992-02-20 | $9.50 | $10.05 | 400 | — | — |
| 1992-02-19 | $9.56 | $10.11 | 2,000 | — | — |
| 1992-02-18 | $9.44 | $9.98 | 0 | — | — |
| 1992-02-14 | $9.44 | $9.98 | 400 | — | — |
| 1992-02-13 | $9.50 | $10.05 | 800 | — | — |
| 1992-02-12 | $9.56 | $10.11 | 17,600 | — | — |
| 1992-02-11 | $9.63 | $10.18 | 400 | — | — |
| 1992-02-10 | $9.59 | $10.14 | 33,600 | — | — |
| 1992-02-07 | $9.53 | $10.08 | 3,600 | — | — |
| 1992-02-06 | $9.56 | $10.11 | 2,000 | — | — |
| 1992-02-05 | $9.50 | $10.05 | 6,000 | — | — |
| 1992-02-04 | $9.56 | $10.11 | 2,800 | — | — |
| 1992-02-03 | $9.50 | $10.05 | 20,000 | — | — |
| 1992-01-31 | $9.63 | $10.18 | 2,000 | — | — |
| 1992-01-30 | $9.50 | $10.05 | 20,400 | — | — |
| 1992-01-29 | $9.72 | $10.28 | 0 | — | — |
| 1992-01-28 | $9.72 | $10.28 | 6,800 | — | — |
| 1992-01-27 | $9.88 | $10.44 | 12,400 | — | — |
| 1992-01-24 | $9.50 | $10.05 | 11,600 | — | — |
| 1992-01-23 | $9.66 | $10.21 | 0 | — | — |
| 1992-01-22 | $9.66 | $10.21 | 3,200 | — | — |
| 1992-01-21 | $9.69 | $10.24 | 6,000 | — | — |
| 1992-01-20 | $9.63 | $10.18 | 0 | — | — |
| 1992-01-17 | $9.63 | $10.18 | 22,400 | — | — |
| 1992-01-16 | $9.22 | $9.75 | 8,400 | — | — |
| 1992-01-15 | $9.13 | $9.65 | 10,400 | — | — |
| 1992-01-14 | $9.06 | $9.58 | 1,200 | — | — |
| 1992-01-13 | $8.91 | $9.42 | 4,000 | — | — |
| 1992-01-10 | $9.00 | $9.52 | 12,000 | — | — |
| 1992-01-09 | $9.19 | $9.72 | 11,200 | — | — |
| 1992-01-08 | $9.44 | $9.98 | 36,000 | — | — |
| 1992-01-07 | $9.63 | $10.18 | 7,600 | — | — |
| 1992-01-06 | $9.41 | $9.95 | 11,200 | — | — |
| 1992-01-03 | $9.19 | $9.72 | 28,000 | — | — |
| 1992-01-02 | $9.00 | $9.52 | 12,800 | — | — |