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
- 1980-03-17 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 | $9.13 | $10.49 | 212,600 | — | — |
| 1992-12-30 | $9.19 | $10.57 | 118,000 | — | — |
| 1992-12-29 | $9.19 | $10.57 | 219,600 | — | — |
| 1992-12-28 | $9.19 | $10.57 | 133,800 | — | — |
| 1992-12-24 | $9.25 | $10.64 | 95,200 | — | — |
| 1992-12-23 | $9.25 | $10.64 | 190,800 | — | — |
| 1992-12-22 | $9.25 | $10.64 | 350,000 | — | — |
| 1992-12-21 | $9.19 | $10.57 | 343,200 | — | — |
| 1992-12-18 | $9.19 | $10.57 | 403,400 | — | — |
| 1992-12-17 | $9.19 | $10.57 | 303,800 | — | — |
| 1992-12-16 | $9.13 | $10.49 | 255,800 | — | — |
| 1992-12-15 | $9.06 | $10.42 | 408,800 | — | — |
| 1992-12-14 | $9.06 | $10.42 | 91,200 | — | — |
| 1992-12-11 | $9.00 | $10.35 | 280,200 | — | — |
| 1992-12-10 | $9.13 | $10.49 | 441,000 | — | — |
| 1992-12-09 | $9.06 | $10.42 | 131,400 | — | — |
| 1992-12-08 | $9.13 | $10.49 | 405,000 | — | — |
| 1992-12-07 | $9.13 | $10.49 | 394,000 | — | — |
| 1992-12-04 | $9.00 | $10.35 | 420,800 | — | — |
| 1992-12-03 | $9.00 | $10.35 | 225,000 | — | — |
| 1992-12-02 | $9.00 | $10.35 | 421,600 | — | — |
| 1992-12-01 | $9.00 | $10.35 | 460,000 | — | — |
| 1992-11-30 | $8.94 | $10.28 | 1,167,000 | — | — |
| 1992-11-27 | $8.94 | $10.28 | 154,000 | — | — |
| 1992-11-25 | $8.69 | $9.99 | 664,000 | — | — |
| 1992-11-24 | $8.63 | $9.92 | 410,000 | — | — |
| 1992-11-23 | $8.63 | $9.92 | 153,600 | — | — |
| 1992-11-20 | $8.63 | $9.92 | 557,800 | — | — |
| 1992-11-19 | $8.56 | $9.85 | 524,000 | — | — |
| 1992-11-18 | $8.69 | $9.99 | 276,800 | — | — |
| 1992-11-17 | $8.56 | $9.85 | 116,600 | — | — |
| 1992-11-16 | $8.50 | $9.78 | 212,000 | — | — |
| 1992-11-13 | $8.50 | $9.78 | 270,400 | — | — |
| 1992-11-12 | $8.44 | $9.70 | 2,595,000 | — | — |
| 1992-11-11 | $8.69 | $9.99 | 206,800 | — | — |
| 1992-11-10 | $8.56 | $9.85 | 236,800 | — | — |
| 1992-11-09 | $8.69 | $9.99 | 243,600 | — | — |
| 1992-11-06 | $8.63 | $9.92 | 96,600 | — | — |
| 1992-11-05 | $8.63 | $9.92 | 218,200 | — | — |
| 1992-11-04 | $8.63 | $9.92 | 180,000 | — | — |
| 1992-11-03 | $8.63 | $9.92 | 359,000 | — | — |
| 1992-11-02 | $8.69 | $9.99 | 307,800 | — | — |
| 1992-10-30 | $8.56 | $9.85 | 688,000 | — | — |
| 1992-10-29 | $8.50 | $9.78 | 520,200 | — | — |
| 1992-10-28 | $8.69 | $9.99 | 278,400 | — | — |
| 1992-10-27 | $8.69 | $9.99 | 119,600 | — | — |
| 1992-10-26 | $8.69 | $9.99 | 84,000 | — | — |
| 1992-10-23 | $8.63 | $9.92 | 329,200 | — | — |
| 1992-10-22 | $8.63 | $9.92 | 651,400 | — | — |
| 1992-10-21 | $8.56 | $9.85 | 394,600 | — | — |
| 1992-10-20 | $8.81 | $10.14 | 765,000 | — | — |
| 1992-10-19 | $8.69 | $9.99 | 183,600 | — | — |
| 1992-10-16 | $8.56 | $9.85 | 284,600 | — | — |
| 1992-10-15 | $8.56 | $9.85 | 96,400 | — | — |
| 1992-10-14 | $8.56 | $9.85 | 112,400 | — | — |
| 1992-10-13 | $8.63 | $9.92 | 127,400 | — | — |
| 1992-10-12 | $8.69 | $9.99 | 63,000 | — | — |
| 1992-10-09 | $8.56 | $9.85 | 332,200 | — | — |
| 1992-10-08 | $8.75 | $10.01 | 405,600 | — | — |
| 1992-10-07 | $8.56 | $9.79 | 359,000 | — | — |
| 1992-10-06 | $8.50 | $9.72 | 92,800 | — | — |
| 1992-10-05 | $8.56 | $9.79 | 385,000 | — | — |
| 1992-10-02 | $8.63 | $9.86 | 357,600 | — | — |
| 1992-10-01 | $8.69 | $9.93 | 487,200 | — | — |
| 1992-09-30 | $8.75 | $10.01 | 563,400 | — | — |
| 1992-09-29 | $8.75 | $10.01 | 363,000 | — | — |
| 1992-09-28 | $8.63 | $9.86 | 193,000 | — | — |
| 1992-09-25 | $8.56 | $9.79 | 326,600 | — | — |
| 1992-09-24 | $8.44 | $9.65 | 552,600 | — | — |
| 1992-09-23 | $8.56 | $9.79 | 395,000 | — | — |
| 1992-09-22 | $8.75 | $10.01 | 892,400 | — | — |
| 1992-09-21 | $8.63 | $9.86 | 177,000 | — | — |
| 1992-09-18 | $8.69 | $9.93 | 565,400 | — | — |
| 1992-09-17 | $8.69 | $9.93 | 583,800 | — | — |
| 1992-09-16 | $8.50 | $9.72 | 350,600 | — | — |
| 1992-09-15 | $8.50 | $9.72 | 278,400 | — | — |
| 1992-09-14 | $8.63 | $9.86 | 678,200 | — | — |
| 1992-09-11 | $8.44 | $9.65 | 368,000 | — | — |
| 1992-09-10 | $8.44 | $9.65 | 380,800 | — | — |
| 1992-09-09 | $8.38 | $9.58 | 175,200 | — | — |
| 1992-09-08 | $8.44 | $9.65 | 243,000 | — | — |
| 1992-09-04 | $8.50 | $9.72 | 104,400 | — | — |
| 1992-09-03 | $8.56 | $9.79 | 230,000 | — | — |
| 1992-09-02 | $8.50 | $9.72 | 516,000 | — | — |
| 1992-09-01 | $8.63 | $9.86 | 363,800 | — | — |
| 1992-08-31 | $8.69 | $9.93 | 172,800 | — | — |
| 1992-08-28 | $8.63 | $9.86 | 212,000 | — | — |
| 1992-08-27 | $8.63 | $9.86 | 220,800 | — | — |
| 1992-08-26 | $8.63 | $9.86 | 148,000 | — | — |
| 1992-08-25 | $8.50 | $9.72 | 322,000 | — | — |
| 1992-08-24 | $8.63 | $9.86 | 244,200 | — | — |
| 1992-08-21 | $8.63 | $9.86 | 283,600 | — | — |
| 1992-08-20 | $8.50 | $9.72 | 100,600 | — | — |
| 1992-08-19 | $8.50 | $9.72 | 214,000 | — | — |
| 1992-08-18 | $8.75 | $10.01 | 108,000 | — | — |
| 1992-08-17 | $8.56 | $9.79 | 310,600 | — | — |
| 1992-08-14 | $8.44 | $9.65 | 323,800 | — | — |
| 1992-08-13 | $8.56 | $9.79 | 301,400 | — | — |
| 1992-08-12 | $8.50 | $9.72 | 328,000 | — | — |
| 1992-08-11 | $8.56 | $9.79 | 150,400 | — | — |
| 1992-08-10 | $8.63 | $9.86 | 252,000 | — | — |
| 1992-08-07 | $8.50 | $9.72 | 169,800 | — | — |
| 1992-08-06 | $8.56 | $9.79 | 181,800 | — | — |
| 1992-08-05 | $8.56 | $9.79 | 462,400 | — | — |
| 1992-08-04 | $8.44 | $9.65 | 589,800 | — | — |
| 1992-08-03 | $8.69 | $9.93 | 224,600 | — | — |
| 1992-07-31 | $9.00 | $10.29 | 459,800 | — | — |
| 1992-07-30 | $8.94 | $10.22 | 151,600 | — | — |
| 1992-07-29 | $8.94 | $10.22 | 372,600 | — | — |
| 1992-07-28 | $8.81 | $10.08 | 422,400 | — | — |
| 1992-07-27 | $8.63 | $9.86 | 501,800 | — | — |
| 1992-07-24 | $8.44 | $9.65 | 136,600 | — | — |
| 1992-07-23 | $8.44 | $9.65 | 610,000 | — | — |
| 1992-07-22 | $8.75 | $10.01 | 358,000 | — | — |
| 1992-07-21 | $8.94 | $10.22 | 312,400 | — | — |
| 1992-07-20 | $8.88 | $10.15 | 386,200 | — | — |
| 1992-07-17 | $9.13 | $10.43 | 141,200 | — | — |
| 1992-07-16 | $9.25 | $10.58 | 360,600 | — | — |
| 1992-07-15 | $9.25 | $10.58 | 307,600 | — | — |
| 1992-07-14 | $8.94 | $10.22 | 681,800 | — | — |
| 1992-07-13 | $8.69 | $9.93 | 265,800 | — | — |
| 1992-07-10 | $8.50 | $9.72 | 288,200 | — | — |
| 1992-07-09 | $8.56 | $9.73 | 78,400 | — | — |
| 1992-07-08 | $8.50 | $9.66 | 444,600 | — | — |
| 1992-07-07 | $8.44 | $9.59 | 292,800 | — | — |
| 1992-07-06 | $8.44 | $9.59 | 270,600 | — | — |
| 1992-07-02 | $8.31 | $9.45 | 184,000 | — | — |
| 1992-07-01 | $8.38 | $9.52 | 297,400 | — | — |
| 1992-06-30 | $8.54 | $9.71 | 336,600 | — | — |
| 1992-06-29 | $8.50 | $9.66 | 360,300 | — | — |
| 1992-06-26 | $8.54 | $9.71 | 135,900 | — | — |
| 1992-06-25 | $8.42 | $9.57 | 189,600 | — | — |
| 1992-06-24 | $8.54 | $9.71 | 122,700 | — | — |
| 1992-06-23 | $8.46 | $9.62 | 440,100 | — | — |
| 1992-06-22 | $8.50 | $9.66 | 84,900 | — | — |
| 1992-06-19 | $8.58 | $9.76 | 174,000 | — | — |
| 1992-06-18 | $8.63 | $9.81 | 198,600 | — | — |
| 1992-06-17 | $8.58 | $9.76 | 204,000 | — | — |
| 1992-06-16 | $8.79 | $9.99 | 235,500 | — | — |
| 1992-06-15 | $8.75 | $9.95 | 217,500 | — | — |
| 1992-06-12 | $8.71 | $9.90 | 154,200 | — | — |
| 1992-06-11 | $8.63 | $9.81 | 335,700 | — | — |
| 1992-06-10 | $8.54 | $9.71 | 264,900 | — | — |
| 1992-06-09 | $8.58 | $9.76 | 273,900 | — | — |
| 1992-06-08 | $8.67 | $9.85 | 278,100 | — | — |
| 1992-06-05 | $8.71 | $9.90 | 352,200 | — | — |
| 1992-06-04 | $8.63 | $9.81 | 571,500 | — | — |
| 1992-06-03 | $8.88 | $10.09 | 264,600 | — | — |
| 1992-06-02 | $9.00 | $10.23 | 228,300 | — | — |
| 1992-06-01 | $9.17 | $10.42 | 304,800 | — | — |
| 1992-05-29 | $9.17 | $10.42 | 408,600 | — | — |
| 1992-05-28 | $9.08 | $10.33 | 100,800 | — | — |
| 1992-05-27 | $9.08 | $10.33 | 199,200 | — | — |
| 1992-05-26 | $9.08 | $10.33 | 254,700 | — | — |
| 1992-05-22 | $9.21 | $10.47 | 138,300 | — | — |
| 1992-05-21 | $9.33 | $10.61 | 250,500 | — | — |
| 1992-05-20 | $9.25 | $10.52 | 161,400 | — | — |
| 1992-05-19 | $9.25 | $10.52 | 816,900 | — | — |
| 1992-05-18 | $9.25 | $10.52 | 1,200,000 | — | — |
| 1992-05-15 | $8.96 | $10.18 | 545,400 | — | — |
| 1992-05-14 | $9.04 | $10.28 | 462,000 | — | — |
| 1992-05-13 | $8.92 | $10.14 | 123,000 | — | — |
| 1992-05-12 | $8.88 | $10.09 | 282,600 | — | — |
| 1992-05-11 | $8.92 | $10.14 | 552,300 | — | — |
| 1992-05-08 | $8.79 | $9.99 | 102,300 | — | — |
| 1992-05-07 | $8.83 | $10.04 | 259,200 | — | — |
| 1992-05-06 | $8.75 | $9.95 | 346,800 | — | — |
| 1992-05-05 | $8.71 | $9.90 | 525,000 | — | — |
| 1992-05-04 | $8.67 | $9.85 | 525,900 | — | — |
| 1992-05-01 | $8.67 | $9.85 | 387,300 | — | — |
| 1992-04-30 | $8.75 | $9.95 | 404,700 | — | — |
| 1992-04-29 | $8.58 | $9.76 | 1,961,400 | — | — |
| 1992-04-28 | $8.25 | $9.38 | 556,800 | — | — |
| 1992-04-27 | $8.08 | $9.19 | 615,900 | — | — |
| 1992-04-24 | $8.21 | $9.33 | 286,800 | — | — |
| 1992-04-23 | $8.29 | $9.43 | 265,800 | — | — |
| 1992-04-22 | $8.33 | $9.47 | 751,500 | — | — |
| 1992-04-21 | $8.29 | $9.43 | 205,500 | — | — |
| 1992-04-20 | $8.38 | $9.52 | 395,100 | — | — |
| 1992-04-16 | $8.79 | $9.99 | 451,500 | — | — |
| 1992-04-15 | $8.79 | $9.99 | 874,200 | — | — |
| 1992-04-14 | $8.79 | $9.99 | 574,800 | — | — |
| 1992-04-13 | $8.79 | $9.99 | 552,000 | — | — |
| 1992-04-10 | $8.79 | $9.99 | 186,600 | — | — |
| 1992-04-09 | $8.83 | $9.99 | 942,000 | — | — |
| 1992-04-08 | $8.75 | $9.89 | 162,600 | — | — |
| 1992-04-07 | $8.88 | $10.04 | 413,700 | — | — |
| 1992-04-06 | $8.92 | $10.08 | 131,400 | — | — |
| 1992-04-03 | $9.04 | $10.22 | 381,600 | — | — |
| 1992-04-02 | $9.13 | $10.32 | 221,400 | — | — |
| 1992-04-01 | $9.13 | $10.32 | 288,300 | — | — |
| 1992-03-31 | $9.17 | $10.37 | 735,600 | — | — |
| 1992-03-30 | $9.08 | $10.27 | 124,200 | — | — |
| 1992-03-27 | $9.08 | $10.27 | 464,700 | — | — |
| 1992-03-26 | $9.13 | $10.32 | 354,300 | — | — |
| 1992-03-25 | $9.04 | $10.22 | 471,900 | — | — |
| 1992-03-24 | $8.96 | $10.13 | 476,700 | — | — |
| 1992-03-23 | $9.04 | $10.22 | 485,700 | — | — |
| 1992-03-20 | $9.08 | $10.27 | 357,600 | — | — |
| 1992-03-19 | $9.04 | $10.22 | 308,100 | — | — |
| 1992-03-18 | $8.96 | $10.13 | 631,200 | — | — |
| 1992-03-17 | $8.96 | $10.13 | 1,203,900 | — | — |
| 1992-03-16 | $8.88 | $10.04 | 448,800 | — | — |
| 1992-03-13 | $8.96 | $10.13 | 397,800 | — | — |
| 1992-03-12 | $8.88 | $10.04 | 584,100 | — | — |
| 1992-03-11 | $8.83 | $9.99 | 733,200 | — | — |
| 1992-03-10 | $8.96 | $10.13 | 245,700 | — | — |
| 1992-03-09 | $8.96 | $10.13 | 261,300 | — | — |
| 1992-03-06 | $8.96 | $10.13 | 272,700 | — | — |
| 1992-03-05 | $9.13 | $10.32 | 592,200 | — | — |
| 1992-03-04 | $9.00 | $10.18 | 202,500 | — | — |
| 1992-03-03 | $9.00 | $10.18 | 338,400 | — | — |
| 1992-03-02 | $9.00 | $10.18 | 288,000 | — | — |
| 1992-02-28 | $9.00 | $10.18 | 291,300 | — | — |
| 1992-02-27 | $8.88 | $10.04 | 410,100 | — | — |
| 1992-02-26 | $8.79 | $9.94 | 275,100 | — | — |
| 1992-02-25 | $8.75 | $9.89 | 485,400 | — | — |
| 1992-02-24 | $8.83 | $9.99 | 512,400 | — | — |
| 1992-02-21 | $8.83 | $9.99 | 264,600 | — | — |
| 1992-02-20 | $8.88 | $10.04 | 371,700 | — | — |
| 1992-02-19 | $8.88 | $10.04 | 245,100 | — | — |
| 1992-02-18 | $8.92 | $10.08 | 372,600 | — | — |
| 1992-02-14 | $8.96 | $10.13 | 289,800 | — | — |
| 1992-02-13 | $9.04 | $10.22 | 657,900 | — | — |
| 1992-02-12 | $9.00 | $10.18 | 834,900 | — | — |
| 1992-02-11 | $9.08 | $10.27 | 1,337,700 | — | — |
| 1992-02-10 | $9.00 | $10.18 | 345,300 | — | — |
| 1992-02-07 | $8.63 | $9.75 | 901,500 | — | — |
| 1992-02-06 | $8.54 | $9.66 | 619,500 | — | — |
| 1992-02-05 | $8.54 | $9.66 | 667,800 | — | — |
| 1992-02-04 | $8.33 | $9.42 | 449,700 | — | — |
| 1992-02-03 | $8.25 | $9.33 | 333,900 | — | — |
| 1992-01-31 | $8.17 | $9.24 | 299,400 | — | — |
| 1992-01-30 | $8.08 | $9.14 | 579,600 | — | — |
| 1992-01-29 | $7.83 | $8.86 | 558,300 | — | — |
| 1992-01-28 | $8.29 | $9.38 | 946,200 | — | — |
| 1992-01-27 | $8.17 | $9.24 | 376,200 | — | — |
| 1992-01-24 | $8.13 | $9.19 | 808,500 | — | — |
| 1992-01-23 | $8.00 | $9.05 | 396,600 | — | — |
| 1992-01-22 | $8.08 | $9.14 | 1,162,500 | — | — |
| 1992-01-21 | $8.17 | $9.24 | 520,800 | — | — |
| 1992-01-20 | $8.33 | $9.42 | 886,800 | — | — |
| 1992-01-17 | $8.46 | $9.57 | 253,800 | — | — |
| 1992-01-16 | $8.54 | $9.66 | 254,100 | — | — |
| 1992-01-15 | $8.54 | $9.66 | 747,600 | — | — |
| 1992-01-14 | $8.50 | $9.61 | 354,600 | — | — |
| 1992-01-13 | $8.46 | $9.57 | 713,100 | — | — |
| 1992-01-10 | $8.46 | $9.57 | 629,700 | — | — |
| 1992-01-09 | $8.54 | $9.61 | 531,000 | — | — |
| 1992-01-08 | $8.54 | $9.61 | 457,500 | — | — |
| 1992-01-07 | $8.54 | $9.61 | 515,700 | — | — |
| 1992-01-06 | $8.63 | $9.70 | 528,600 | — | — |
| 1992-01-03 | $8.67 | $9.75 | 502,200 | — | — |
| 1992-01-02 | $8.33 | $9.37 | 874,800 | — | — |