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 | $10.31 | $11.52 | 1,400 | — | — |
| 1992-12-30 | $10.13 | $11.31 | 5,800 | — | — |
| 1992-12-29 | $10.38 | $11.59 | 2,600 | — | — |
| 1992-12-28 | $10.50 | $11.73 | 8,200 | — | — |
| 1992-12-24 | $10.88 | $12.15 | 3,800 | — | — |
| 1992-12-23 | $11.00 | $12.29 | 17,800 | — | — |
| 1992-12-22 | $10.94 | $12.22 | 4,400 | — | — |
| 1992-12-21 | $11.06 | $12.36 | 3,600 | — | — |
| 1992-12-18 | $11.13 | $12.43 | 11,200 | — | — |
| 1992-12-17 | $11.06 | $12.36 | 26,600 | — | — |
| 1992-12-16 | $10.94 | $12.22 | 10,400 | — | — |
| 1992-12-15 | $10.38 | $11.59 | 9,400 | — | — |
| 1992-12-14 | $10.25 | $11.45 | 9,400 | — | — |
| 1992-12-11 | $9.88 | $11.03 | 1,600 | — | — |
| 1992-12-10 | $9.94 | $11.10 | 1,000 | — | — |
| 1992-12-09 | $10.00 | $11.17 | 8,200 | — | — |
| 1992-12-08 | $10.13 | $11.31 | 14,200 | — | — |
| 1992-12-07 | $10.31 | $11.52 | 19,000 | — | — |
| 1992-12-04 | $9.50 | $10.61 | 1,600 | — | — |
| 1992-12-03 | $9.63 | $10.75 | 12,800 | — | — |
| 1992-12-02 | $9.56 | $10.68 | 3,400 | — | — |
| 1992-12-01 | $9.63 | $10.75 | 4,800 | — | — |
| 1992-11-30 | $9.69 | $10.82 | 1,200 | — | — |
| 1992-11-27 | $9.63 | $10.75 | 2,000 | — | — |
| 1992-11-25 | $9.63 | $10.75 | 9,200 | — | — |
| 1992-11-24 | $9.31 | $10.40 | 1,400 | — | — |
| 1992-11-23 | $9.38 | $10.47 | 1,600 | — | — |
| 1992-11-20 | $9.25 | $10.33 | 400 | — | — |
| 1992-11-19 | $9.25 | $10.33 | 1,800 | — | — |
| 1992-11-18 | $9.38 | $10.47 | 4,600 | — | — |
| 1992-11-17 | $9.19 | $10.26 | 7,200 | — | — |
| 1992-11-16 | $9.44 | $10.54 | 1,600 | — | — |
| 1992-11-13 | $9.50 | $10.61 | 1,000 | — | — |
| 1992-11-12 | $9.44 | $10.54 | 8,800 | — | — |
| 1992-11-11 | $9.38 | $10.47 | 4,000 | — | — |
| 1992-11-10 | $9.38 | $10.47 | 4,800 | — | — |
| 1992-11-09 | $9.63 | $10.75 | 11,200 | — | — |
| 1992-11-06 | $9.31 | $10.37 | 13,400 | — | — |
| 1992-11-05 | $9.75 | $10.85 | 18,000 | — | — |
| 1992-11-04 | $9.31 | $10.37 | 9,800 | — | — |
| 1992-11-03 | $8.88 | $9.88 | 7,200 | — | — |
| 1992-11-02 | $8.56 | $9.53 | 6,000 | — | — |
| 1992-10-30 | $8.44 | $9.39 | 10,800 | — | — |
| 1992-10-29 | $8.44 | $9.39 | 600 | — | — |
| 1992-10-28 | $8.44 | $9.39 | 24,200 | — | — |
| 1992-10-27 | $8.25 | $9.18 | 800 | — | — |
| 1992-10-26 | $8.31 | $9.25 | 3,200 | — | — |
| 1992-10-23 | $8.38 | $9.32 | 0 | — | — |
| 1992-10-22 | $8.38 | $9.32 | 10,200 | — | — |
| 1992-10-21 | $8.25 | $9.18 | 42,200 | — | — |
| 1992-10-20 | $8.19 | $9.12 | 24,800 | — | — |
| 1992-10-19 | $7.75 | $8.63 | 200 | — | — |
| 1992-10-16 | $7.75 | $8.63 | 200 | — | — |
| 1992-10-15 | $7.75 | $8.63 | 400 | — | — |
| 1992-10-14 | $7.81 | $8.70 | 5,000 | — | — |
| 1992-10-13 | $8.13 | $9.05 | 600 | — | — |
| 1992-10-12 | $8.13 | $9.05 | 2,200 | — | — |
| 1992-10-09 | $8.25 | $9.18 | 4,200 | — | — |
| 1992-10-08 | $8.31 | $9.25 | 17,800 | — | — |
| 1992-10-07 | $8.25 | $9.18 | 7,000 | — | — |
| 1992-10-06 | $8.19 | $9.12 | 5,800 | — | — |
| 1992-10-05 | $7.94 | $8.84 | 16,400 | — | — |
| 1992-10-02 | $7.94 | $8.84 | 2,800 | — | — |
| 1992-10-01 | $7.63 | $8.49 | 1,800 | — | — |
| 1992-09-30 | $7.63 | $8.49 | 15,000 | — | — |
| 1992-09-29 | $7.19 | $8.00 | 1,200 | — | — |
| 1992-09-28 | $7.31 | $8.14 | 2,800 | — | — |
| 1992-09-25 | $7.31 | $8.14 | 4,000 | — | — |
| 1992-09-24 | $7.31 | $8.14 | 1,200 | — | — |
| 1992-09-23 | $7.19 | $8.00 | 3,800 | — | — |
| 1992-09-22 | $7.31 | $8.14 | 5,000 | — | — |
| 1992-09-21 | $7.31 | $8.14 | 4,400 | — | — |
| 1992-09-18 | $7.38 | $8.21 | 20,200 | — | — |
| 1992-09-17 | $7.25 | $8.07 | 37,200 | — | — |
| 1992-09-16 | $7.13 | $7.93 | 2,800 | — | — |
| 1992-09-15 | $7.19 | $8.00 | 4,000 | — | — |
| 1992-09-14 | $7.13 | $7.93 | 6,000 | — | — |
| 1992-09-11 | $7.38 | $8.21 | 16,200 | — | — |
| 1992-09-10 | $7.50 | $8.35 | 1,000 | — | — |
| 1992-09-09 | $7.44 | $8.28 | 6,600 | — | — |
| 1992-09-08 | $7.50 | $8.35 | 4,600 | — | — |
| 1992-09-04 | $7.63 | $8.49 | 5,200 | — | — |
| 1992-09-03 | $7.56 | $8.42 | 6,800 | — | — |
| 1992-09-02 | $7.63 | $8.49 | 0 | — | — |
| 1992-09-01 | $7.63 | $8.49 | 6,400 | — | — |
| 1992-08-31 | $7.50 | $8.35 | 24,600 | — | — |
| 1992-08-28 | $7.50 | $8.35 | 9,600 | — | — |
| 1992-08-27 | $7.31 | $8.14 | 4,400 | — | — |
| 1992-08-26 | $7.25 | $8.07 | 27,400 | — | — |
| 1992-08-25 | $7.44 | $8.28 | 5,400 | — | — |
| 1992-08-24 | $7.75 | $8.63 | 2,400 | — | — |
| 1992-08-21 | $7.94 | $8.84 | 2,400 | — | — |
| 1992-08-20 | $8.00 | $8.91 | 1,600 | — | — |
| 1992-08-19 | $8.06 | $8.98 | 800 | — | — |
| 1992-08-18 | $8.13 | $9.05 | 400 | — | — |
| 1992-08-17 | $8.00 | $8.91 | 2,400 | — | — |
| 1992-08-14 | $8.13 | $9.05 | 1,000 | — | — |
| 1992-08-13 | $8.19 | $9.12 | 0 | — | — |
| 1992-08-12 | $8.19 | $9.12 | 5,400 | — | — |
| 1992-08-11 | $8.25 | $9.18 | 2,000 | — | — |
| 1992-08-10 | $8.38 | $9.32 | 2,800 | — | — |
| 1992-08-07 | $8.44 | $9.39 | 8,000 | — | — |
| 1992-08-06 | $8.38 | $9.32 | 13,800 | — | — |
| 1992-08-05 | $8.31 | $9.22 | 9,400 | — | — |
| 1992-08-04 | $8.13 | $9.01 | 11,800 | — | — |
| 1992-08-03 | $8.00 | $8.87 | 14,400 | — | — |
| 1992-07-31 | $8.06 | $8.94 | 6,000 | — | — |
| 1992-07-30 | $8.06 | $8.94 | 1,800 | — | — |
| 1992-07-29 | $8.00 | $8.87 | 4,200 | — | — |
| 1992-07-28 | $8.19 | $9.08 | 4,800 | — | — |
| 1992-07-27 | $8.19 | $9.08 | 22,000 | — | — |
| 1992-07-24 | $8.63 | $9.57 | 8,200 | — | — |
| 1992-07-23 | $8.88 | $9.84 | 13,200 | — | — |
| 1992-07-22 | $9.19 | $10.19 | 6,200 | — | — |
| 1992-07-21 | $9.38 | $10.40 | 8,200 | — | — |
| 1992-07-20 | $9.44 | $10.47 | 10,400 | — | — |
| 1992-07-17 | $9.56 | $10.61 | 4,200 | — | — |
| 1992-07-16 | $9.63 | $10.68 | 9,800 | — | — |
| 1992-07-15 | $9.75 | $10.81 | 24,600 | — | — |
| 1992-07-14 | $9.75 | $10.81 | 23,000 | — | — |
| 1992-07-13 | $9.63 | $10.68 | 16,800 | — | — |
| 1992-07-10 | $9.56 | $10.61 | 14,400 | — | — |
| 1992-07-09 | $9.44 | $10.47 | 8,800 | — | — |
| 1992-07-08 | $9.25 | $10.26 | 3,600 | — | — |
| 1992-07-07 | $9.25 | $10.26 | 6,200 | — | — |
| 1992-07-06 | $9.38 | $10.40 | 18,800 | — | — |
| 1992-07-02 | $9.00 | $9.98 | 3,600 | — | — |
| 1992-07-01 | $9.00 | $9.98 | 3,000 | — | — |
| 1992-06-30 | $9.13 | $10.12 | 8,400 | — | — |
| 1992-06-29 | $9.06 | $10.05 | 7,600 | — | — |
| 1992-06-26 | $9.00 | $9.98 | 57,800 | — | — |
| 1992-06-25 | $9.00 | $9.98 | 12,200 | — | — |
| 1992-06-24 | $9.06 | $10.05 | 11,800 | — | — |
| 1992-06-23 | $9.13 | $10.12 | 19,200 | — | — |
| 1992-06-22 | $8.91 | $9.88 | 12,800 | — | — |
| 1992-06-19 | $8.91 | $9.88 | 11,200 | — | — |
| 1992-06-18 | $8.94 | $9.91 | 6,400 | — | — |
| 1992-06-17 | $8.91 | $9.88 | 10,400 | — | — |
| 1992-06-16 | $8.91 | $9.88 | 1,600 | — | — |
| 1992-06-15 | $8.94 | $9.91 | 14,400 | — | — |
| 1992-06-12 | $8.94 | $9.91 | 7,200 | — | — |
| 1992-06-11 | $8.97 | $9.95 | 0 | — | — |
| 1992-06-10 | $8.97 | $9.95 | 3,200 | — | — |
| 1992-06-09 | $8.94 | $9.91 | 10,400 | — | — |
| 1992-06-08 | $8.97 | $9.95 | 7,200 | — | — |
| 1992-06-05 | $8.94 | $9.91 | 82,400 | — | — |
| 1992-06-04 | $9.13 | $10.12 | 44,800 | — | — |
| 1992-06-03 | $9.38 | $10.40 | 36,000 | — | — |
| 1992-06-02 | $9.59 | $10.64 | 33,600 | — | — |
| 1992-06-01 | $9.88 | $10.95 | 76,800 | — | — |
| 1992-05-29 | $9.81 | $10.88 | 65,600 | — | — |
| 1992-05-28 | $9.56 | $10.61 | 87,200 | — | — |
| 1992-05-27 | $8.58 | $9.51 | 51,200 | — | — |
| 1992-05-26 | $8.41 | $9.32 | 4,000 | — | — |
| 1992-05-22 | $8.41 | $9.32 | 10,400 | — | — |
| 1992-05-21 | $8.36 | $9.27 | 13,600 | — | — |
| 1992-05-20 | $8.27 | $9.17 | 800 | — | — |
| 1992-05-19 | $8.27 | $9.17 | 8,800 | — | — |
| 1992-05-18 | $8.28 | $9.19 | 800 | — | — |
| 1992-05-15 | $8.28 | $9.19 | 5,600 | — | — |
| 1992-05-14 | $8.28 | $9.19 | 1,600 | — | — |
| 1992-05-13 | $8.31 | $9.22 | 7,200 | — | — |
| 1992-05-12 | $8.25 | $9.15 | 12,000 | — | — |
| 1992-05-11 | $8.22 | $9.12 | 7,200 | — | — |
| 1992-05-08 | $8.30 | $9.20 | 3,200 | — | — |
| 1992-05-07 | $8.30 | $9.20 | 5,600 | — | — |
| 1992-05-06 | $8.22 | $9.12 | 20,800 | — | — |
| 1992-05-05 | $8.22 | $9.08 | 19,200 | — | — |
| 1992-05-04 | $8.00 | $8.84 | 10,400 | — | — |
| 1992-05-01 | $7.88 | $8.70 | 4,000 | — | — |
| 1992-04-30 | $7.89 | $8.72 | 3,200 | — | — |
| 1992-04-29 | $7.83 | $8.65 | 3,200 | — | — |
| 1992-04-28 | $7.75 | $8.56 | 0 | — | — |
| 1992-04-27 | $7.75 | $8.56 | 2,400 | — | — |
| 1992-04-24 | $7.75 | $8.56 | 8,000 | — | — |
| 1992-04-23 | $7.61 | $8.41 | 1,600 | — | — |
| 1992-04-22 | $7.56 | $8.36 | 13,600 | — | — |
| 1992-04-21 | $7.56 | $8.36 | 43,200 | — | — |
| 1992-04-20 | $7.53 | $8.32 | 48,800 | — | — |
| 1992-04-16 | $7.50 | $8.29 | 16,800 | — | — |
| 1992-04-15 | $7.47 | $8.25 | 2,400 | — | — |
| 1992-04-14 | $7.50 | $8.29 | 1,600 | — | — |
| 1992-04-13 | $7.45 | $8.24 | 5,600 | — | — |
| 1992-04-10 | $7.38 | $8.15 | 10,400 | — | — |
| 1992-04-09 | $7.34 | $8.11 | 5,600 | — | — |
| 1992-04-08 | $7.34 | $8.11 | 12,800 | — | — |
| 1992-04-07 | $7.27 | $8.03 | 32,800 | — | — |
| 1992-04-06 | $7.34 | $8.11 | 60,800 | — | — |
| 1992-04-03 | $7.31 | $8.08 | 1,600 | — | — |
| 1992-04-02 | $7.34 | $8.11 | 20,000 | — | — |
| 1992-04-01 | $7.33 | $8.10 | 12,000 | — | — |
| 1992-03-31 | $7.34 | $8.11 | 9,600 | — | — |
| 1992-03-30 | $7.19 | $7.94 | 30,400 | — | — |
| 1992-03-27 | $7.16 | $7.91 | 24,800 | — | — |
| 1992-03-26 | $6.98 | $7.72 | 26,400 | — | — |
| 1992-03-25 | $6.91 | $7.63 | 11,200 | — | — |
| 1992-03-24 | $6.84 | $7.56 | 18,400 | — | — |
| 1992-03-23 | $6.91 | $7.63 | 11,200 | — | — |
| 1992-03-20 | $6.94 | $7.67 | 13,600 | — | — |
| 1992-03-19 | $6.91 | $7.63 | 30,400 | — | — |
| 1992-03-18 | $6.70 | $7.41 | 4,000 | — | — |
| 1992-03-17 | $6.72 | $7.42 | 1,600 | — | — |
| 1992-03-16 | $6.75 | $7.46 | 4,800 | — | — |
| 1992-03-13 | $6.80 | $7.51 | 20,000 | — | — |
| 1992-03-12 | $6.78 | $7.49 | 6,400 | — | — |
| 1992-03-11 | $6.78 | $7.49 | 2,400 | — | — |
| 1992-03-10 | $6.75 | $7.46 | 8,000 | — | — |
| 1992-03-09 | $6.77 | $7.48 | 99,200 | — | — |
| 1992-03-06 | $6.77 | $7.48 | 8,800 | — | — |
| 1992-03-05 | $6.72 | $7.42 | 4,800 | — | — |
| 1992-03-04 | $6.72 | $7.42 | 12,800 | — | — |
| 1992-03-03 | $6.63 | $7.32 | 33,600 | — | — |
| 1992-03-02 | $6.50 | $7.18 | 22,400 | — | — |
| 1992-02-28 | $6.48 | $7.16 | 800 | — | — |
| 1992-02-27 | $6.48 | $7.16 | 1,600 | — | — |
| 1992-02-26 | $6.47 | $7.15 | 3,200 | — | — |
| 1992-02-25 | $6.44 | $7.11 | 1,600 | — | — |
| 1992-02-24 | $6.42 | $7.10 | 23,200 | — | — |
| 1992-02-21 | $6.36 | $7.03 | 20,800 | — | — |
| 1992-02-20 | $6.38 | $7.04 | 25,600 | — | — |
| 1992-02-19 | $6.58 | $7.27 | 2,400 | — | — |
| 1992-02-18 | $6.61 | $7.30 | 15,200 | — | — |
| 1992-02-14 | $6.63 | $7.32 | 20,800 | — | — |
| 1992-02-13 | $6.52 | $7.20 | 1,600 | — | — |
| 1992-02-12 | $6.55 | $7.23 | 14,400 | — | — |
| 1992-02-11 | $6.67 | $7.37 | 7,200 | — | — |
| 1992-02-10 | $6.67 | $7.34 | 13,600 | — | — |
| 1992-02-07 | $6.75 | $7.42 | 20,000 | — | — |
| 1992-02-06 | $6.88 | $7.56 | 10,400 | — | — |
| 1992-02-05 | $6.94 | $7.63 | 24,800 | — | — |
| 1992-02-04 | $6.95 | $7.65 | 17,600 | — | — |
| 1992-02-03 | $6.84 | $7.53 | 5,600 | — | — |
| 1992-01-31 | $6.84 | $7.53 | 3,200 | — | — |
| 1992-01-30 | $6.81 | $7.49 | 800 | — | — |
| 1992-01-29 | $6.81 | $7.49 | 4,800 | — | — |
| 1992-01-28 | $6.77 | $7.44 | 28,800 | — | — |
| 1992-01-27 | $6.75 | $7.42 | 5,600 | — | — |
| 1992-01-24 | $6.75 | $7.42 | 3,200 | — | — |
| 1992-01-23 | $6.70 | $7.37 | 15,200 | — | — |
| 1992-01-22 | $6.69 | $7.35 | 4,800 | — | — |
| 1992-01-21 | $6.63 | $7.29 | 7,200 | — | — |
| 1992-01-20 | $6.66 | $7.32 | 13,600 | — | — |
| 1992-01-17 | $6.69 | $7.35 | 4,800 | — | — |
| 1992-01-16 | $6.64 | $7.30 | 800 | — | — |
| 1992-01-15 | $6.66 | $7.32 | 800 | — | — |
| 1992-01-14 | $6.63 | $7.29 | 4,000 | — | — |
| 1992-01-13 | $6.66 | $7.32 | 11,200 | — | — |
| 1992-01-10 | $6.69 | $7.35 | 10,400 | — | — |
| 1992-01-09 | $6.70 | $7.37 | 18,400 | — | — |
| 1992-01-08 | $6.67 | $7.34 | 0 | — | — |
| 1992-01-07 | $6.67 | $7.34 | 8,800 | — | — |
| 1992-01-06 | $6.59 | $7.25 | 11,200 | — | — |
| 1992-01-03 | $6.56 | $7.22 | 8,800 | — | — |
| 1992-01-02 | $6.56 | $7.22 | 9,600 | — | — |