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
- 1973-02-21 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 | $9.81 | $11.58 | 316,600 | — | — |
| 1992-12-30 | $10.06 | $11.87 | 247,800 | — | — |
| 1992-12-29 | $10.13 | $11.95 | 319,400 | — | — |
| 1992-12-28 | $9.75 | $11.50 | 148,400 | — | — |
| 1992-12-24 | $9.88 | $11.65 | 39,200 | — | — |
| 1992-12-23 | $9.75 | $11.50 | 482,200 | — | — |
| 1992-12-22 | $9.56 | $11.28 | 1,119,200 | — | — |
| 1992-12-21 | $9.50 | $11.21 | 718,000 | — | — |
| 1992-12-18 | $9.50 | $11.21 | 831,000 | — | — |
| 1992-12-17 | $9.38 | $11.06 | 652,000 | — | — |
| 1992-12-16 | $10.06 | $11.87 | 920,800 | — | — |
| 1992-12-15 | $9.13 | $10.77 | 399,600 | — | — |
| 1992-12-14 | $9.06 | $10.69 | 468,800 | — | — |
| 1992-12-11 | $9.50 | $11.21 | 191,600 | — | — |
| 1992-12-10 | $9.50 | $11.21 | 521,800 | — | — |
| 1992-12-09 | $9.38 | $11.06 | 1,221,600 | — | — |
| 1992-12-08 | $9.44 | $11.14 | 500,800 | — | — |
| 1992-12-07 | $9.44 | $11.14 | 111,600 | — | — |
| 1992-12-04 | $9.13 | $10.77 | 140,600 | — | — |
| 1992-12-03 | $9.44 | $11.14 | 368,200 | — | — |
| 1992-12-02 | $9.13 | $10.77 | 179,600 | — | — |
| 1992-12-01 | $9.06 | $10.69 | 147,800 | — | — |
| 1992-11-30 | $9.13 | $10.77 | 329,600 | — | — |
| 1992-11-27 | $9.25 | $10.91 | 32,600 | — | — |
| 1992-11-25 | $9.13 | $10.77 | 381,800 | — | — |
| 1992-11-24 | $9.31 | $10.99 | 780,000 | — | — |
| 1992-11-23 | $9.13 | $10.77 | 487,000 | — | — |
| 1992-11-20 | $9.19 | $10.84 | 457,600 | — | — |
| 1992-11-19 | $9.31 | $10.99 | 854,400 | — | — |
| 1992-11-18 | $10.13 | $11.95 | 464,000 | — | — |
| 1992-11-17 | $10.31 | $12.17 | 284,600 | — | — |
| 1992-11-16 | $10.38 | $12.24 | 421,400 | — | — |
| 1992-11-13 | $10.44 | $12.32 | 420,000 | — | — |
| 1992-11-12 | $10.25 | $12.09 | 492,000 | — | — |
| 1992-11-11 | $10.63 | $12.54 | 1,066,400 | — | — |
| 1992-11-10 | $10.31 | $12.17 | 930,400 | — | — |
| 1992-11-09 | $10.00 | $11.80 | 149,000 | — | — |
| 1992-11-06 | $9.94 | $11.73 | 302,000 | — | — |
| 1992-11-05 | $10.13 | $11.95 | 285,800 | — | — |
| 1992-11-04 | $10.13 | $11.95 | 132,200 | — | — |
| 1992-11-03 | $10.19 | $12.02 | 235,000 | — | — |
| 1992-11-02 | $10.13 | $11.95 | 217,000 | — | — |
| 1992-10-30 | $9.88 | $11.65 | 437,200 | — | — |
| 1992-10-29 | $10.13 | $11.95 | 121,600 | — | — |
| 1992-10-28 | $10.19 | $12.02 | 382,800 | — | — |
| 1992-10-27 | $9.94 | $11.73 | 215,600 | — | — |
| 1992-10-26 | $9.94 | $11.73 | 84,400 | — | — |
| 1992-10-23 | $10.00 | $11.80 | 167,800 | — | — |
| 1992-10-22 | $10.19 | $12.02 | 122,600 | — | — |
| 1992-10-21 | $10.38 | $12.24 | 90,400 | — | — |
| 1992-10-20 | $10.50 | $12.39 | 123,400 | — | — |
| 1992-10-19 | $10.63 | $12.54 | 335,200 | — | — |
| 1992-10-16 | $10.69 | $12.54 | 198,800 | — | — |
| 1992-10-15 | $10.50 | $12.32 | 97,800 | — | — |
| 1992-10-14 | $10.75 | $12.61 | 38,200 | — | — |
| 1992-10-13 | $10.69 | $12.54 | 101,400 | — | — |
| 1992-10-12 | $10.75 | $12.61 | 56,800 | — | — |
| 1992-10-09 | $10.63 | $12.46 | 84,200 | — | — |
| 1992-10-08 | $10.69 | $12.54 | 116,600 | — | — |
| 1992-10-07 | $10.69 | $12.54 | 47,800 | — | — |
| 1992-10-06 | $10.69 | $12.54 | 102,400 | — | — |
| 1992-10-05 | $10.63 | $12.46 | 90,800 | — | — |
| 1992-10-02 | $10.75 | $12.61 | 37,400 | — | — |
| 1992-10-01 | $10.81 | $12.68 | 125,400 | — | — |
| 1992-09-30 | $10.88 | $12.76 | 100,000 | — | — |
| 1992-09-29 | $10.75 | $12.61 | 44,200 | — | — |
| 1992-09-28 | $10.94 | $12.83 | 86,400 | — | — |
| 1992-09-25 | $10.88 | $12.76 | 207,800 | — | — |
| 1992-09-24 | $10.69 | $12.54 | 127,800 | — | — |
| 1992-09-23 | $10.75 | $12.61 | 301,800 | — | — |
| 1992-09-22 | $10.81 | $12.68 | 96,800 | — | — |
| 1992-09-21 | $10.94 | $12.83 | 393,400 | — | — |
| 1992-09-18 | $10.81 | $12.68 | 349,600 | — | — |
| 1992-09-17 | $10.81 | $12.68 | 135,600 | — | — |
| 1992-09-16 | $10.69 | $12.54 | 428,600 | — | — |
| 1992-09-15 | $10.75 | $12.61 | 300,200 | — | — |
| 1992-09-14 | $11.06 | $12.98 | 150,600 | — | — |
| 1992-09-11 | $11.00 | $12.90 | 115,200 | — | — |
| 1992-09-10 | $11.13 | $13.05 | 168,600 | — | — |
| 1992-09-09 | $11.00 | $12.90 | 235,200 | — | — |
| 1992-09-08 | $10.94 | $12.83 | 163,800 | — | — |
| 1992-09-04 | $10.94 | $12.83 | 395,400 | — | — |
| 1992-09-03 | $10.63 | $12.46 | 668,400 | — | — |
| 1992-09-02 | $10.56 | $12.39 | 1,005,800 | — | — |
| 1992-09-01 | $10.69 | $12.54 | 92,800 | — | — |
| 1992-08-31 | $10.94 | $12.83 | 167,400 | — | — |
| 1992-08-28 | $10.81 | $12.68 | 60,800 | — | — |
| 1992-08-27 | $10.75 | $12.61 | 44,000 | — | — |
| 1992-08-26 | $10.94 | $12.83 | 46,000 | — | — |
| 1992-08-25 | $10.94 | $12.83 | 155,400 | — | — |
| 1992-08-24 | $11.13 | $13.05 | 64,400 | — | — |
| 1992-08-21 | $11.13 | $13.05 | 115,000 | — | — |
| 1992-08-20 | $11.06 | $12.98 | 69,600 | — | — |
| 1992-08-19 | $11.00 | $12.90 | 273,000 | — | — |
| 1992-08-18 | $11.19 | $13.12 | 82,400 | — | — |
| 1992-08-17 | $11.13 | $13.05 | 95,600 | — | — |
| 1992-08-14 | $11.13 | $13.05 | 262,400 | — | — |
| 1992-08-13 | $11.38 | $13.34 | 236,000 | — | — |
| 1992-08-12 | $11.38 | $13.34 | 113,600 | — | — |
| 1992-08-11 | $11.50 | $13.49 | 250,000 | — | — |
| 1992-08-10 | $11.56 | $13.56 | 68,400 | — | — |
| 1992-08-07 | $11.69 | $13.71 | 188,400 | — | — |
| 1992-08-06 | $11.81 | $13.86 | 76,400 | — | — |
| 1992-08-05 | $11.75 | $13.78 | 140,600 | — | — |
| 1992-08-04 | $11.75 | $13.78 | 258,200 | — | — |
| 1992-08-03 | $11.88 | $13.93 | 88,800 | — | — |
| 1992-07-31 | $11.88 | $13.93 | 60,600 | — | — |
| 1992-07-30 | $12.06 | $14.15 | 137,800 | — | — |
| 1992-07-29 | $12.19 | $14.30 | 512,200 | — | — |
| 1992-07-28 | $11.25 | $13.20 | 40,600 | — | — |
| 1992-07-27 | $11.25 | $13.20 | 59,600 | — | — |
| 1992-07-24 | $11.38 | $13.34 | 155,800 | — | — |
| 1992-07-23 | $11.31 | $13.27 | 75,600 | — | — |
| 1992-07-22 | $11.31 | $13.27 | 119,000 | — | — |
| 1992-07-21 | $11.25 | $13.20 | 24,000 | — | — |
| 1992-07-20 | $11.31 | $13.27 | 131,400 | — | — |
| 1992-07-17 | $11.25 | $13.20 | 73,000 | — | — |
| 1992-07-16 | $11.31 | $13.27 | 113,800 | — | — |
| 1992-07-15 | $11.25 | $13.20 | 34,800 | — | — |
| 1992-07-14 | $11.38 | $13.34 | 42,600 | — | — |
| 1992-07-13 | $11.50 | $13.49 | 96,000 | — | — |
| 1992-07-10 | $11.50 | $13.42 | 72,600 | — | — |
| 1992-07-09 | $11.25 | $13.13 | 81,800 | — | — |
| 1992-07-08 | $11.31 | $13.20 | 59,600 | — | — |
| 1992-07-07 | $11.25 | $13.13 | 26,600 | — | — |
| 1992-07-06 | $11.38 | $13.27 | 131,600 | — | — |
| 1992-07-02 | $11.13 | $12.98 | 250,400 | — | — |
| 1992-07-01 | $11.63 | $13.56 | 198,400 | — | — |
| 1992-06-30 | $11.50 | $13.42 | 71,200 | — | — |
| 1992-06-29 | $11.50 | $13.42 | 69,800 | — | — |
| 1992-06-26 | $11.38 | $13.27 | 105,400 | — | — |
| 1992-06-25 | $11.19 | $13.05 | 45,600 | — | — |
| 1992-06-24 | $11.25 | $13.13 | 82,600 | — | — |
| 1992-06-23 | $11.63 | $13.56 | 415,400 | — | — |
| 1992-06-22 | $11.25 | $13.13 | 146,800 | — | — |
| 1992-06-19 | $10.75 | $12.54 | 177,400 | — | — |
| 1992-06-18 | $11.19 | $13.05 | 102,200 | — | — |
| 1992-06-17 | $11.44 | $13.34 | 68,200 | — | — |
| 1992-06-16 | $11.81 | $13.78 | 164,200 | — | — |
| 1992-06-15 | $11.94 | $13.93 | 62,000 | — | — |
| 1992-06-12 | $11.81 | $13.78 | 84,000 | — | — |
| 1992-06-11 | $11.50 | $13.42 | 75,800 | — | — |
| 1992-06-10 | $11.63 | $13.56 | 64,600 | — | — |
| 1992-06-09 | $11.69 | $13.64 | 167,000 | — | — |
| 1992-06-08 | $12.06 | $14.07 | 33,800 | — | — |
| 1992-06-05 | $12.25 | $14.29 | 160,600 | — | — |
| 1992-06-04 | $12.00 | $14.00 | 88,600 | — | — |
| 1992-06-03 | $12.13 | $14.15 | 117,600 | — | — |
| 1992-06-02 | $12.25 | $14.29 | 482,200 | — | — |
| 1992-06-01 | $12.13 | $14.15 | 135,400 | — | — |
| 1992-05-29 | $12.25 | $14.29 | 346,000 | — | — |
| 1992-05-28 | $12.19 | $14.22 | 201,600 | — | — |
| 1992-05-27 | $11.88 | $13.85 | 103,000 | — | — |
| 1992-05-26 | $11.75 | $13.71 | 254,800 | — | — |
| 1992-05-22 | $12.13 | $14.15 | 62,800 | — | — |
| 1992-05-21 | $12.13 | $14.15 | 199,000 | — | — |
| 1992-05-20 | $12.13 | $14.15 | 160,800 | — | — |
| 1992-05-19 | $12.25 | $14.29 | 226,600 | — | — |
| 1992-05-18 | $11.75 | $13.71 | 239,600 | — | — |
| 1992-05-15 | $11.44 | $13.34 | 270,600 | — | — |
| 1992-05-14 | $11.50 | $13.42 | 276,800 | — | — |
| 1992-05-13 | $11.56 | $13.49 | 331,800 | — | — |
| 1992-05-12 | $11.44 | $13.34 | 260,600 | — | — |
| 1992-05-11 | $11.63 | $13.56 | 148,400 | — | — |
| 1992-05-08 | $11.72 | $13.67 | 105,600 | — | — |
| 1992-05-07 | $11.81 | $13.78 | 196,800 | — | — |
| 1992-05-06 | $11.78 | $13.75 | 173,600 | — | — |
| 1992-05-05 | $11.66 | $13.60 | 240,400 | — | — |
| 1992-05-04 | $11.63 | $13.56 | 156,000 | — | — |
| 1992-05-01 | $11.75 | $13.71 | 110,400 | — | — |
| 1992-04-30 | $11.69 | $13.64 | 123,200 | — | — |
| 1992-04-29 | $11.66 | $13.60 | 93,200 | — | — |
| 1992-04-28 | $11.69 | $13.64 | 314,400 | — | — |
| 1992-04-27 | $11.63 | $13.56 | 204,400 | — | — |
| 1992-04-24 | $12.09 | $14.11 | 80,000 | — | — |
| 1992-04-23 | $12.31 | $14.36 | 141,200 | — | — |
| 1992-04-22 | $12.59 | $14.69 | 121,600 | — | — |
| 1992-04-21 | $12.13 | $14.15 | 136,400 | — | — |
| 1992-04-20 | $12.16 | $14.18 | 352,000 | — | — |
| 1992-04-16 | $12.19 | $14.22 | 120,000 | — | — |
| 1992-04-15 | $12.34 | $14.40 | 231,600 | — | — |
| 1992-04-14 | $12.38 | $14.44 | 116,800 | — | — |
| 1992-04-13 | $12.50 | $14.58 | 73,200 | — | — |
| 1992-04-10 | $12.47 | $14.55 | 62,800 | — | — |
| 1992-04-09 | $12.44 | $14.44 | 248,400 | — | — |
| 1992-04-08 | $12.41 | $14.40 | 205,600 | — | — |
| 1992-04-07 | $12.69 | $14.73 | 266,400 | — | — |
| 1992-04-06 | $13.00 | $15.09 | 588,800 | — | — |
| 1992-04-03 | $12.94 | $15.02 | 110,000 | — | — |
| 1992-04-02 | $12.91 | $14.98 | 127,200 | — | — |
| 1992-04-01 | $12.88 | $14.95 | 116,000 | — | — |
| 1992-03-31 | $12.97 | $15.05 | 106,800 | — | — |
| 1992-03-30 | $12.97 | $15.05 | 76,000 | — | — |
| 1992-03-27 | $13.13 | $15.24 | 198,400 | — | — |
| 1992-03-26 | $13.28 | $15.42 | 250,400 | — | — |
| 1992-03-25 | $13.19 | $15.31 | 289,200 | — | — |
| 1992-03-24 | $13.09 | $15.20 | 100,000 | — | — |
| 1992-03-23 | $13.03 | $15.13 | 184,800 | — | — |
| 1992-03-20 | $13.22 | $15.34 | 239,200 | — | — |
| 1992-03-19 | $13.28 | $15.42 | 340,800 | — | — |
| 1992-03-18 | $12.97 | $15.05 | 87,200 | — | — |
| 1992-03-17 | $12.88 | $14.95 | 117,600 | — | — |
| 1992-03-16 | $12.66 | $14.69 | 44,000 | — | — |
| 1992-03-13 | $12.72 | $14.76 | 86,400 | — | — |
| 1992-03-12 | $12.81 | $14.87 | 279,200 | — | — |
| 1992-03-11 | $12.66 | $14.69 | 167,600 | — | — |
| 1992-03-10 | $12.66 | $14.69 | 362,400 | — | — |
| 1992-03-09 | $12.63 | $14.66 | 94,400 | — | — |
| 1992-03-06 | $12.59 | $14.62 | 56,000 | — | — |
| 1992-03-05 | $12.59 | $14.62 | 132,400 | — | — |
| 1992-03-04 | $12.59 | $14.62 | 152,800 | — | — |
| 1992-03-03 | $12.59 | $14.62 | 128,800 | — | — |
| 1992-03-02 | $12.59 | $14.62 | 84,400 | — | — |
| 1992-02-28 | $12.63 | $14.66 | 50,400 | — | — |
| 1992-02-27 | $12.63 | $14.66 | 471,600 | — | — |
| 1992-02-26 | $12.78 | $14.84 | 90,800 | — | — |
| 1992-02-25 | $12.72 | $14.76 | 188,800 | — | — |
| 1992-02-24 | $12.75 | $14.80 | 309,200 | — | — |
| 1992-02-21 | $12.75 | $14.80 | 176,800 | — | — |
| 1992-02-20 | $12.84 | $14.91 | 137,200 | — | — |
| 1992-02-19 | $12.50 | $14.51 | 212,400 | — | — |
| 1992-02-18 | $12.44 | $14.44 | 211,200 | — | — |
| 1992-02-14 | $12.50 | $14.51 | 116,800 | — | — |
| 1992-02-13 | $12.47 | $14.47 | 76,400 | — | — |
| 1992-02-12 | $12.63 | $14.66 | 68,800 | — | — |
| 1992-02-11 | $12.66 | $14.69 | 222,400 | — | — |
| 1992-02-10 | $12.63 | $14.66 | 371,200 | — | — |
| 1992-02-07 | $12.69 | $14.73 | 325,200 | — | — |
| 1992-02-06 | $12.81 | $14.87 | 194,800 | — | — |
| 1992-02-05 | $12.78 | $14.84 | 220,800 | — | — |
| 1992-02-04 | $12.53 | $14.55 | 243,600 | — | — |
| 1992-02-03 | $12.38 | $14.37 | 306,000 | — | — |
| 1992-01-31 | $12.38 | $14.37 | 130,000 | — | — |
| 1992-01-30 | $12.50 | $14.51 | 284,000 | — | — |
| 1992-01-29 | $12.53 | $14.55 | 356,400 | — | — |
| 1992-01-28 | $13.00 | $15.09 | 296,800 | — | — |
| 1992-01-27 | $12.84 | $14.91 | 318,800 | — | — |
| 1992-01-24 | $12.81 | $14.87 | 222,400 | — | — |
| 1992-01-23 | $12.66 | $14.69 | 134,800 | — | — |
| 1992-01-22 | $12.94 | $15.02 | 324,800 | — | — |
| 1992-01-21 | $12.41 | $14.40 | 141,200 | — | — |
| 1992-01-20 | $12.38 | $14.37 | 252,000 | — | — |
| 1992-01-17 | $12.63 | $14.66 | 232,400 | — | — |
| 1992-01-16 | $12.78 | $14.84 | 208,000 | — | — |
| 1992-01-15 | $12.88 | $14.95 | 322,800 | — | — |
| 1992-01-14 | $12.78 | $14.84 | 268,400 | — | — |
| 1992-01-13 | $12.88 | $14.95 | 163,600 | — | — |
| 1992-01-10 | $12.56 | $14.57 | 312,800 | — | — |
| 1992-01-09 | $12.41 | $14.38 | 376,800 | — | — |
| 1992-01-08 | $12.25 | $14.20 | 140,400 | — | — |
| 1992-01-07 | $12.22 | $14.17 | 324,400 | — | — |
| 1992-01-06 | $12.13 | $14.06 | 197,200 | — | — |
| 1992-01-03 | $12.19 | $14.13 | 194,000 | — | — |
| 1992-01-02 | $12.09 | $14.02 | 380,400 | — | — |