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
- 1986-11-19 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 | $11.30 | $14.39 | 5,637 | — | — |
| 1992-12-30 | $11.30 | $14.39 | 12,900 | — | — |
| 1992-12-29 | $11.30 | $14.39 | 46,829 | — | — |
| 1992-12-28 | $11.07 | $14.10 | 19,404 | — | — |
| 1992-12-24 | $11.19 | $14.25 | 41,517 | — | — |
| 1992-12-23 | $11.88 | $15.02 | 22,439 | — | — |
| 1992-12-22 | $11.76 | $14.88 | 18,536 | — | — |
| 1992-12-21 | $11.88 | $15.02 | 20,596 | — | — |
| 1992-12-18 | $11.88 | $15.02 | 18,536 | — | — |
| 1992-12-17 | $11.65 | $14.73 | 11,924 | — | — |
| 1992-12-16 | $11.42 | $14.44 | 19,295 | — | — |
| 1992-12-15 | $11.30 | $14.29 | 16,694 | — | — |
| 1992-12-14 | $11.42 | $14.44 | 22,656 | — | — |
| 1992-12-11 | $11.42 | $14.44 | 13,442 | — | — |
| 1992-12-10 | $11.53 | $14.58 | 11,165 | — | — |
| 1992-12-09 | $11.53 | $14.58 | 7,913 | — | — |
| 1992-12-08 | $11.53 | $14.58 | 26,883 | — | — |
| 1992-12-07 | $11.65 | $14.73 | 36,206 | — | — |
| 1992-12-04 | $11.88 | $15.02 | 14,634 | — | — |
| 1992-12-03 | $11.76 | $14.88 | 2,818 | — | — |
| 1992-12-02 | $11.53 | $14.58 | 3,686 | — | — |
| 1992-12-01 | $11.65 | $14.73 | 27,534 | — | — |
| 1992-11-30 | $11.65 | $14.73 | 20,488 | — | — |
| 1992-11-27 | $11.65 | $14.73 | 10,732 | — | — |
| 1992-11-25 | $11.65 | $14.73 | 31,002 | — | — |
| 1992-11-24 | $11.42 | $14.44 | 19,620 | — | — |
| 1992-11-23 | $11.53 | $14.58 | 14,200 | — | — |
| 1992-11-20 | $11.65 | $14.73 | 14,959 | — | — |
| 1992-11-19 | $11.42 | $14.44 | 13,442 | — | — |
| 1992-11-18 | $11.53 | $14.58 | 12,466 | — | — |
| 1992-11-17 | $11.53 | $14.58 | 20,054 | — | — |
| 1992-11-16 | $11.53 | $14.58 | 28,943 | — | — |
| 1992-11-13 | $11.65 | $14.73 | 13,658 | — | — |
| 1992-11-12 | $11.65 | $14.73 | 21,138 | — | — |
| 1992-11-11 | $11.53 | $14.58 | 18,103 | — | — |
| 1992-11-10 | $11.30 | $14.29 | 34,905 | — | — |
| 1992-11-09 | $11.19 | $14.15 | 21,680 | — | — |
| 1992-11-06 | $10.95 | $13.85 | 28,834 | — | — |
| 1992-11-05 | $11.07 | $14.00 | 21,138 | — | — |
| 1992-11-04 | $10.72 | $13.56 | 20,162 | — | — |
| 1992-11-03 | $10.84 | $13.71 | 17,994 | — | — |
| 1992-11-02 | $10.84 | $13.71 | 8,455 | — | — |
| 1992-10-30 | $10.61 | $13.42 | 15,610 | — | — |
| 1992-10-29 | $10.72 | $13.56 | 17,886 | — | — |
| 1992-10-28 | $10.72 | $13.56 | 9,322 | — | — |
| 1992-10-27 | $10.61 | $13.42 | 23,631 | — | — |
| 1992-10-26 | $10.49 | $13.27 | 10,515 | — | — |
| 1992-10-23 | $10.61 | $13.42 | 31,978 | — | — |
| 1992-10-22 | $10.61 | $13.42 | 19,837 | — | — |
| 1992-10-21 | $10.49 | $13.27 | 21,355 | — | — |
| 1992-10-20 | $10.61 | $13.42 | 23,306 | — | — |
| 1992-10-19 | $10.49 | $13.27 | 13,875 | — | — |
| 1992-10-16 | $10.61 | $13.42 | 11,490 | — | — |
| 1992-10-15 | $10.49 | $13.27 | 7,371 | — | — |
| 1992-10-14 | $10.49 | $13.27 | 11,165 | — | — |
| 1992-10-13 | $10.49 | $13.27 | 20,488 | — | — |
| 1992-10-12 | $10.49 | $13.27 | 16,477 | — | — |
| 1992-10-09 | $10.49 | $13.27 | 32,412 | — | — |
| 1992-10-08 | $10.38 | $13.13 | 40,216 | — | — |
| 1992-10-07 | $10.26 | $12.98 | 8,997 | — | — |
| 1992-10-06 | $10.38 | $13.13 | 8,022 | — | — |
| 1992-10-05 | $10.38 | $13.13 | 80,650 | — | — |
| 1992-10-02 | $10.49 | $13.27 | 16,694 | — | — |
| 1992-10-01 | $10.49 | $13.27 | 7,805 | — | — |
| 1992-09-30 | $10.49 | $13.27 | 14,851 | — | — |
| 1992-09-29 | $10.61 | $13.42 | 6,938 | — | — |
| 1992-09-28 | $10.49 | $13.27 | 11,057 | — | — |
| 1992-09-25 | $10.49 | $13.27 | 23,848 | — | — |
| 1992-09-24 | $10.61 | $13.42 | 5,420 | — | — |
| 1992-09-23 | $10.49 | $13.27 | 21,680 | — | — |
| 1992-09-22 | $10.61 | $13.42 | 24,498 | — | — |
| 1992-09-21 | $10.49 | $13.27 | 7,046 | — | — |
| 1992-09-18 | $10.49 | $13.27 | 12,466 | — | — |
| 1992-09-17 | $10.38 | $13.13 | 10,298 | — | — |
| 1992-09-16 | $10.38 | $13.13 | 33,712 | — | — |
| 1992-09-15 | $10.38 | $13.13 | 30,569 | — | — |
| 1992-09-14 | $10.49 | $13.27 | 27,750 | — | — |
| 1992-09-11 | $10.49 | $13.27 | 13,984 | — | — |
| 1992-09-10 | $10.49 | $13.27 | 18,428 | — | — |
| 1992-09-09 | $10.38 | $13.13 | 15,935 | — | — |
| 1992-09-08 | $10.26 | $12.98 | 6,721 | — | — |
| 1992-09-04 | $10.26 | $12.98 | 41,192 | — | — |
| 1992-09-03 | $10.38 | $13.13 | 22,872 | — | — |
| 1992-09-02 | $10.49 | $13.27 | 18,645 | — | — |
| 1992-09-01 | $10.38 | $13.13 | 4,986 | — | — |
| 1992-08-31 | $10.26 | $12.98 | 3,035 | — | — |
| 1992-08-28 | $10.26 | $12.98 | 8,022 | — | — |
| 1992-08-27 | $10.38 | $13.13 | 5,962 | — | — |
| 1992-08-26 | $10.26 | $12.98 | 8,238 | — | — |
| 1992-08-25 | $10.15 | $12.83 | 16,802 | — | — |
| 1992-08-24 | $10.26 | $12.98 | 8,780 | — | — |
| 1992-08-21 | $10.26 | $12.98 | 44,336 | — | — |
| 1992-08-20 | $10.49 | $13.27 | 19,729 | — | — |
| 1992-08-19 | $10.38 | $13.13 | 25,582 | — | — |
| 1992-08-18 | $10.38 | $13.13 | 25,149 | — | — |
| 1992-08-17 | $10.38 | $13.13 | 30,460 | — | — |
| 1992-08-14 | $10.49 | $13.27 | 2,385 | — | — |
| 1992-08-13 | $10.49 | $13.27 | 16,585 | — | — |
| 1992-08-12 | $10.61 | $13.42 | 12,791 | — | — |
| 1992-08-11 | $10.61 | $13.42 | 11,707 | — | — |
| 1992-08-10 | $10.61 | $13.42 | 6,396 | — | — |
| 1992-08-07 | $10.61 | $13.42 | 25,474 | — | — |
| 1992-08-06 | $10.61 | $13.42 | 10,298 | — | — |
| 1992-08-05 | $10.61 | $13.42 | 10,081 | — | — |
| 1992-08-04 | $10.61 | $13.42 | 12,032 | — | — |
| 1992-08-03 | $10.61 | $13.42 | 8,780 | — | — |
| 1992-07-31 | $10.38 | $13.13 | 9,322 | — | — |
| 1992-07-30 | $10.49 | $13.27 | 30,352 | — | — |
| 1992-07-29 | $10.38 | $13.13 | 23,414 | — | — |
| 1992-07-28 | $10.38 | $13.13 | 17,236 | — | — |
| 1992-07-27 | $10.38 | $13.13 | 7,154 | — | — |
| 1992-07-24 | $10.26 | $12.98 | 6,179 | — | — |
| 1992-07-23 | $10.38 | $13.13 | 25,799 | — | — |
| 1992-07-22 | $10.26 | $12.98 | 11,599 | — | — |
| 1992-07-21 | $10.38 | $13.13 | 5,854 | — | — |
| 1992-07-20 | $10.26 | $12.98 | 3,469 | — | — |
| 1992-07-17 | $10.38 | $13.13 | 37,506 | — | — |
| 1992-07-16 | $10.26 | $12.98 | 9,322 | — | — |
| 1992-07-15 | $10.38 | $13.13 | 9,648 | — | — |
| 1992-07-14 | $10.38 | $13.13 | 22,222 | — | — |
| 1992-07-13 | $10.38 | $13.13 | 13,225 | — | — |
| 1992-07-10 | $10.26 | $12.98 | 14,417 | — | — |
| 1992-07-09 | $10.26 | $12.98 | 18,970 | — | — |
| 1992-07-08 | $10.26 | $12.98 | 4,553 | — | — |
| 1992-07-07 | $10.26 | $12.98 | 15,501 | — | — |
| 1992-07-06 | $10.26 | $12.98 | 26,450 | — | — |
| 1992-07-02 | $10.38 | $13.13 | 14,417 | — | — |
| 1992-07-01 | $10.38 | $13.13 | 20,704 | — | — |
| 1992-06-30 | $10.38 | $13.13 | 11,382 | — | — |
| 1992-06-29 | $10.26 | $12.98 | 17,778 | — | — |
| 1992-06-26 | $10.15 | $12.83 | 12,900 | — | — |
| 1992-06-25 | $10.15 | $12.83 | 13,875 | — | — |
| 1992-06-24 | $10.15 | $12.83 | 12,791 | — | — |
| 1992-06-23 | $10.15 | $12.83 | 71,761 | — | — |
| 1992-06-22 | $10.49 | $13.27 | 7,046 | — | — |
| 1992-06-19 | $10.49 | $13.27 | 3,252 | — | — |
| 1992-06-18 | $10.49 | $13.27 | 27,859 | — | — |
| 1992-06-17 | $10.38 | $13.13 | 15,718 | — | — |
| 1992-06-16 | $10.49 | $13.27 | 24,173 | — | — |
| 1992-06-15 | $10.38 | $13.13 | 8,997 | — | — |
| 1992-06-12 | $10.49 | $13.27 | 11,490 | — | — |
| 1992-06-11 | $10.49 | $13.27 | 25,149 | — | — |
| 1992-06-10 | $10.38 | $13.13 | 41,192 | — | — |
| 1992-06-09 | $10.61 | $13.42 | 13,116 | — | — |
| 1992-06-08 | $10.49 | $13.27 | 13,658 | — | — |
| 1992-06-05 | $10.61 | $13.42 | 25,691 | — | — |
| 1992-06-04 | $10.72 | $13.56 | 18,320 | — | — |
| 1992-06-03 | $10.49 | $13.27 | 14,851 | — | — |
| 1992-06-02 | $10.61 | $13.42 | 15,610 | — | — |
| 1992-06-01 | $10.49 | $13.27 | 19,404 | — | — |
| 1992-05-29 | $10.49 | $13.27 | 16,585 | — | — |
| 1992-05-28 | $10.49 | $13.27 | 25,474 | — | — |
| 1992-05-27 | $10.49 | $13.27 | 21,463 | — | — |
| 1992-05-26 | $10.61 | $13.42 | 20,271 | — | — |
| 1992-05-22 | $10.72 | $13.56 | 26,450 | — | — |
| 1992-05-21 | $10.72 | $13.56 | 19,295 | — | — |
| 1992-05-20 | $10.72 | $13.56 | 10,081 | — | — |
| 1992-05-19 | $10.61 | $13.42 | 17,236 | — | — |
| 1992-05-18 | $10.72 | $13.56 | 18,103 | — | — |
| 1992-05-15 | $10.49 | $13.27 | 29,593 | — | — |
| 1992-05-14 | $10.72 | $13.56 | 62,005 | — | — |
| 1992-05-13 | $10.72 | $13.56 | 29,160 | — | — |
| 1992-05-12 | $10.61 | $13.42 | 29,376 | — | — |
| 1992-05-11 | $10.72 | $13.56 | 14,417 | — | — |
| 1992-05-08 | $10.72 | $13.56 | 31,328 | — | — |
| 1992-05-07 | $10.61 | $13.42 | 24,390 | — | — |
| 1992-05-06 | $10.61 | $13.42 | 11,057 | — | — |
| 1992-05-05 | $10.72 | $13.56 | 26,883 | — | — |
| 1992-05-04 | $10.72 | $13.56 | 15,176 | — | — |
| 1992-05-01 | $10.72 | $13.56 | 11,165 | — | — |
| 1992-04-30 | $10.72 | $13.56 | 13,875 | — | — |
| 1992-04-29 | $10.61 | $13.42 | 12,574 | — | — |
| 1992-04-28 | $10.72 | $13.56 | 14,742 | — | — |
| 1992-04-27 | $10.72 | $13.56 | 14,526 | — | — |
| 1992-04-24 | $10.72 | $13.56 | 20,054 | — | — |
| 1992-04-23 | $10.61 | $13.42 | 9,648 | — | — |
| 1992-04-22 | $10.61 | $13.42 | 23,956 | — | — |
| 1992-04-21 | $10.61 | $13.42 | 34,905 | — | — |
| 1992-04-20 | $10.49 | $13.27 | 19,729 | — | — |
| 1992-04-16 | $10.72 | $13.56 | 14,092 | — | — |
| 1992-04-15 | $10.72 | $13.56 | 17,019 | — | — |
| 1992-04-14 | $10.61 | $13.42 | 40,325 | — | — |
| 1992-04-13 | $10.61 | $13.42 | 25,799 | — | — |
| 1992-04-10 | $10.38 | $13.13 | 24,715 | — | — |
| 1992-04-09 | $10.49 | $13.27 | 25,908 | — | — |
| 1992-04-08 | $10.38 | $13.13 | 109,484 | — | — |
| 1992-04-07 | $10.49 | $13.27 | 18,320 | — | — |
| 1992-04-06 | $10.61 | $13.42 | 16,152 | — | — |
| 1992-04-03 | $10.61 | $13.42 | 20,162 | — | — |
| 1992-04-02 | $10.61 | $13.42 | 11,707 | — | — |
| 1992-04-01 | $10.72 | $13.56 | 22,439 | — | — |
| 1992-03-31 | $10.61 | $13.42 | 7,588 | — | — |
| 1992-03-30 | $10.72 | $13.56 | 16,585 | — | — |
| 1992-03-27 | $10.61 | $13.42 | 20,162 | — | — |
| 1992-03-26 | $10.72 | $13.56 | 28,509 | — | — |
| 1992-03-25 | $10.84 | $13.71 | 19,512 | — | — |
| 1992-03-24 | $10.84 | $13.71 | 25,908 | — | — |
| 1992-03-23 | $10.84 | $13.71 | 23,848 | — | — |
| 1992-03-20 | $10.84 | $13.71 | 19,512 | — | — |
| 1992-03-19 | $10.72 | $13.56 | 13,984 | — | — |
| 1992-03-18 | $10.72 | $13.56 | 22,114 | — | — |
| 1992-03-17 | $10.61 | $13.42 | 20,704 | — | — |
| 1992-03-16 | $10.72 | $13.56 | 10,406 | — | — |
| 1992-03-13 | $10.61 | $13.42 | 20,379 | — | — |
| 1992-03-12 | $10.61 | $13.42 | 32,520 | — | — |
| 1992-03-11 | $10.84 | $13.71 | 26,341 | — | — |
| 1992-03-10 | $10.84 | $13.71 | 24,282 | — | — |
| 1992-03-09 | $10.72 | $13.56 | 13,984 | — | — |
| 1992-03-06 | $10.84 | $13.71 | 25,691 | — | — |
| 1992-03-05 | $10.95 | $13.85 | 47,479 | — | — |
| 1992-03-04 | $11.07 | $14.00 | 56,368 | — | — |
| 1992-03-03 | $10.84 | $13.71 | 43,035 | — | — |
| 1992-03-02 | $10.95 | $13.85 | 46,287 | — | — |
| 1992-02-28 | $10.84 | $13.71 | 24,824 | — | — |
| 1992-02-27 | $10.61 | $13.42 | 31,544 | — | — |
| 1992-02-26 | $10.49 | $13.27 | 22,222 | — | — |
| 1992-02-25 | $10.49 | $13.27 | 64,390 | — | — |
| 1992-02-24 | $10.61 | $13.42 | 72,520 | — | — |
| 1992-02-21 | $10.84 | $13.71 | 21,572 | — | — |
| 1992-02-20 | $10.84 | $13.71 | 61,680 | — | — |
| 1992-02-19 | $10.49 | $13.27 | 49,647 | — | — |
| 1992-02-18 | $10.38 | $13.13 | 59,186 | — | — |
| 1992-02-14 | $10.38 | $13.13 | 22,439 | — | — |
| 1992-02-13 | $10.49 | $13.27 | 55,392 | — | — |
| 1992-02-12 | $10.49 | $13.27 | 17,344 | — | — |
| 1992-02-11 | $10.49 | $13.27 | 49,539 | — | — |
| 1992-02-10 | $10.26 | $12.98 | 41,084 | — | — |
| 1992-02-07 | $10.26 | $12.98 | 43,252 | — | — |
| 1992-02-06 | $10.38 | $13.13 | 33,496 | — | — |
| 1992-02-05 | $10.26 | $12.98 | 82,276 | — | — |
| 1992-02-04 | $10.38 | $13.13 | 25,366 | — | — |
| 1992-02-03 | $10.38 | $13.13 | 43,468 | — | — |
| 1992-01-31 | $10.15 | $12.83 | 28,184 | — | — |
| 1992-01-30 | $10.15 | $12.83 | 29,268 | — | — |
| 1992-01-29 | $10.38 | $13.13 | 81,083 | — | — |
| 1992-01-28 | $10.26 | $12.98 | 94,958 | — | — |
| 1992-01-27 | $10.26 | $12.98 | 88,780 | — | — |
| 1992-01-24 | $10.26 | $12.98 | 95,609 | — | — |
| 1992-01-23 | $10.15 | $12.83 | 96,368 | — | — |
| 1992-01-22 | $9.92 | $12.54 | 51,056 | — | — |
| 1992-01-21 | $9.80 | $12.40 | 28,943 | — | — |
| 1992-01-20 | $9.92 | $12.54 | 38,157 | — | — |
| 1992-01-17 | $9.80 | $12.40 | 51,815 | — | — |
| 1992-01-16 | $9.69 | $12.25 | 43,794 | — | — |
| 1992-01-15 | $9.69 | $12.25 | 92,574 | — | — |
| 1992-01-14 | $9.69 | $12.25 | 76,314 | — | — |
| 1992-01-13 | $9.57 | $12.10 | 31,328 | — | — |
| 1992-01-10 | $9.57 | $12.10 | 20,704 | — | — |
| 1992-01-09 | $9.69 | $12.25 | 63,956 | — | — |
| 1992-01-08 | $9.46 | $11.96 | 160,866 | — | — |
| 1992-01-07 | $9.57 | $12.10 | 22,764 | — | — |
| 1992-01-06 | $9.69 | $12.25 | 49,214 | — | — |
| 1992-01-03 | $9.57 | $12.10 | 17,452 | — | — |
| 1992-01-02 | $9.46 | $11.96 | 40,000 | — | — |