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
- 1992-01-31 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 | $8.88 | $8.87 | 134,000 | — | — |
| 1992-12-30 | $8.75 | $8.75 | 385,200 | — | — |
| 1992-12-29 | $8.94 | $8.94 | 179,800 | — | — |
| 1992-12-28 | $9.00 | $9.00 | 99,400 | — | — |
| 1992-12-24 | $8.81 | $8.81 | 322,400 | — | — |
| 1992-12-23 | $8.88 | $8.87 | 599,800 | — | — |
| 1992-12-22 | $8.63 | $8.63 | 404,600 | — | — |
| 1992-12-21 | $8.63 | $8.63 | 397,600 | — | — |
| 1992-12-18 | $8.81 | $8.81 | 353,400 | — | — |
| 1992-12-17 | $9.00 | $9.00 | 87,600 | — | — |
| 1992-12-16 | $9.00 | $9.00 | 201,600 | — | — |
| 1992-12-15 | $8.75 | $8.75 | 370,400 | — | — |
| 1992-12-14 | $9.00 | $9.00 | 142,000 | — | — |
| 1992-12-11 | $9.13 | $9.12 | 136,800 | — | — |
| 1992-12-10 | $8.88 | $8.87 | 387,200 | — | — |
| 1992-12-09 | $9.19 | $9.19 | 168,200 | — | — |
| 1992-12-08 | $9.19 | $9.19 | 248,800 | — | — |
| 1992-12-07 | $9.25 | $9.25 | 225,400 | — | — |
| 1992-12-04 | $8.88 | $8.87 | 431,200 | — | — |
| 1992-12-03 | $8.81 | $8.81 | 406,800 | — | — |
| 1992-12-02 | $8.88 | $8.87 | 279,600 | — | — |
| 1992-12-01 | $8.75 | $8.75 | 829,600 | — | — |
| 1992-11-30 | $8.50 | $8.50 | 298,800 | — | — |
| 1992-11-27 | $8.63 | $8.63 | 92,800 | — | — |
| 1992-11-25 | $8.81 | $8.81 | 240,000 | — | — |
| 1992-11-24 | $8.94 | $8.94 | 514,600 | — | — |
| 1992-11-23 | $8.75 | $8.75 | 229,800 | — | — |
| 1992-11-20 | $8.88 | $8.87 | 283,400 | — | — |
| 1992-11-19 | $8.75 | $8.75 | 520,200 | — | — |
| 1992-11-18 | $8.88 | $8.87 | 382,400 | — | — |
| 1992-11-17 | $8.75 | $8.75 | 236,400 | — | — |
| 1992-11-16 | $9.13 | $9.12 | 67,600 | — | — |
| 1992-11-13 | $9.00 | $9.00 | 559,200 | — | — |
| 1992-11-12 | $8.81 | $8.81 | 368,600 | — | — |
| 1992-11-11 | $8.63 | $8.63 | 657,400 | — | — |
| 1992-11-10 | $8.25 | $8.25 | 234,000 | — | — |
| 1992-11-09 | $8.13 | $8.12 | 294,800 | — | — |
| 1992-11-06 | $8.13 | $8.12 | 146,400 | — | — |
| 1992-11-05 | $8.13 | $8.12 | 39,600 | — | — |
| 1992-11-04 | $8.13 | $8.12 | 270,800 | — | — |
| 1992-11-03 | $8.13 | $8.12 | 193,200 | — | — |
| 1992-11-02 | $8.19 | $8.19 | 179,600 | — | — |
| 1992-10-30 | $8.00 | $8.00 | 644,200 | — | — |
| 1992-10-29 | $8.00 | $8.00 | 420,800 | — | — |
| 1992-10-28 | $8.13 | $8.12 | 330,200 | — | — |
| 1992-10-27 | $8.00 | $8.00 | 433,000 | — | — |
| 1992-10-26 | $7.75 | $7.75 | 226,800 | — | — |
| 1992-10-23 | $7.75 | $7.75 | 312,600 | — | — |
| 1992-10-22 | $7.63 | $7.62 | 230,000 | — | — |
| 1992-10-21 | $7.75 | $7.75 | 379,800 | — | — |
| 1992-10-20 | $7.50 | $7.50 | 531,600 | — | — |
| 1992-10-19 | $7.75 | $7.75 | 222,200 | — | — |
| 1992-10-16 | $7.25 | $7.25 | 147,200 | — | — |
| 1992-10-15 | $7.38 | $7.37 | 142,600 | — | — |
| 1992-10-14 | $7.38 | $7.37 | 70,400 | — | — |
| 1992-10-13 | $7.38 | $7.37 | 123,400 | — | — |
| 1992-10-12 | $7.31 | $7.31 | 25,400 | — | — |
| 1992-10-09 | $7.38 | $7.37 | 17,400 | — | — |
| 1992-10-08 | $7.38 | $7.37 | 161,800 | — | — |
| 1992-10-07 | $7.38 | $7.37 | 23,200 | — | — |
| 1992-10-06 | $7.50 | $7.50 | 132,600 | — | — |
| 1992-10-05 | $7.25 | $7.25 | 295,800 | — | — |
| 1992-10-02 | $7.50 | $7.50 | 160,200 | — | — |
| 1992-10-01 | $7.25 | $7.25 | 442,400 | — | — |
| 1992-09-30 | $7.88 | $7.88 | 22,400 | — | — |
| 1992-09-29 | $7.88 | $7.88 | 38,000 | — | — |
| 1992-09-28 | $7.75 | $7.75 | 23,800 | — | — |
| 1992-09-25 | $7.75 | $7.75 | 12,600 | — | — |
| 1992-09-24 | $7.81 | $7.81 | 151,000 | — | — |
| 1992-09-23 | $7.63 | $7.62 | 36,600 | — | — |
| 1992-09-22 | $7.75 | $7.75 | 23,600 | — | — |
| 1992-09-21 | $7.88 | $7.88 | 62,800 | — | — |
| 1992-09-18 | $7.75 | $7.75 | 180,000 | — | — |
| 1992-09-17 | $7.88 | $7.88 | 125,800 | — | — |
| 1992-09-16 | $7.75 | $7.75 | 381,800 | — | — |
| 1992-09-15 | $7.75 | $7.75 | 93,600 | — | — |
| 1992-09-14 | $7.88 | $7.88 | 228,200 | — | — |
| 1992-09-11 | $8.00 | $8.00 | 155,400 | — | — |
| 1992-09-10 | $8.00 | $8.00 | 193,800 | — | — |
| 1992-09-09 | $7.88 | $7.88 | 456,600 | — | — |
| 1992-09-08 | $7.75 | $7.75 | 136,400 | — | — |
| 1992-09-04 | $7.75 | $7.75 | 58,200 | — | — |
| 1992-09-03 | $7.69 | $7.69 | 270,600 | — | — |
| 1992-09-02 | $7.63 | $7.62 | 244,800 | — | — |
| 1992-09-01 | $7.63 | $7.62 | 276,600 | — | — |
| 1992-08-31 | $7.38 | $7.37 | 151,200 | — | — |
| 1992-08-28 | $7.25 | $7.25 | 123,400 | — | — |
| 1992-08-27 | $7.38 | $7.37 | 265,600 | — | — |
| 1992-08-26 | $7.38 | $7.37 | 296,600 | — | — |
| 1992-08-25 | $7.25 | $7.25 | 270,000 | — | — |
| 1992-08-24 | $7.50 | $7.50 | 175,800 | — | — |
| 1992-08-21 | $7.38 | $7.37 | 132,800 | — | — |
| 1992-08-20 | $7.38 | $7.37 | 121,000 | — | — |
| 1992-08-19 | $7.44 | $7.44 | 115,400 | — | — |
| 1992-08-18 | $7.75 | $7.75 | 139,400 | — | — |
| 1992-08-17 | $7.88 | $7.88 | 30,800 | — | — |
| 1992-08-14 | $8.00 | $8.00 | 125,600 | — | — |
| 1992-08-13 | $7.88 | $7.88 | 312,600 | — | — |
| 1992-08-12 | $8.00 | $8.00 | 177,200 | — | — |
| 1992-08-11 | $7.94 | $7.94 | 836,200 | — | — |
| 1992-08-10 | $7.88 | $7.88 | 292,000 | — | — |
| 1992-08-07 | $8.13 | $8.12 | 501,200 | — | — |
| 1992-08-06 | $7.63 | $7.62 | 79,600 | — | — |
| 1992-08-05 | $7.75 | $7.75 | 36,200 | — | — |
| 1992-08-04 | $7.75 | $7.75 | 103,200 | — | — |
| 1992-08-03 | $7.50 | $7.50 | 67,800 | — | — |
| 1992-07-31 | $7.63 | $7.62 | 145,400 | — | — |
| 1992-07-30 | $7.50 | $7.50 | 168,200 | — | — |
| 1992-07-29 | $7.88 | $7.88 | 125,000 | — | — |
| 1992-07-28 | $7.63 | $7.62 | 169,800 | — | — |
| 1992-07-27 | $7.50 | $7.50 | 82,400 | — | — |
| 1992-07-24 | $7.25 | $7.25 | 48,800 | — | — |
| 1992-07-23 | $7.25 | $7.25 | 128,800 | — | — |
| 1992-07-22 | $7.38 | $7.37 | 122,600 | — | — |
| 1992-07-21 | $7.50 | $7.50 | 138,800 | — | — |
| 1992-07-20 | $7.25 | $7.25 | 316,200 | — | — |
| 1992-07-17 | $7.38 | $7.37 | 43,200 | — | — |
| 1992-07-16 | $7.38 | $7.37 | 87,800 | — | — |
| 1992-07-15 | $7.31 | $7.31 | 86,600 | — | — |
| 1992-07-14 | $7.50 | $7.50 | 200,400 | — | — |
| 1992-07-13 | $7.63 | $7.62 | 81,600 | — | — |
| 1992-07-10 | $7.38 | $7.37 | 100,000 | — | — |
| 1992-07-09 | $7.56 | $7.56 | 133,200 | — | — |
| 1992-07-08 | $7.25 | $7.25 | 380,800 | — | — |
| 1992-07-07 | $7.88 | $7.88 | 119,200 | — | — |
| 1992-07-06 | $7.94 | $7.94 | 212,000 | — | — |
| 1992-07-02 | $8.00 | $8.00 | 330,400 | — | — |
| 1992-07-01 | $7.75 | $7.75 | 611,000 | — | — |
| 1992-06-30 | $7.25 | $7.25 | 464,800 | — | — |
| 1992-06-29 | $7.06 | $7.06 | 197,600 | — | — |
| 1992-06-26 | $7.00 | $7.00 | 577,000 | — | — |
| 1992-06-25 | $7.00 | $7.00 | 320,000 | — | — |
| 1992-06-24 | $7.13 | $7.12 | 395,200 | — | — |
| 1992-06-23 | $7.00 | $7.00 | 247,200 | — | — |
| 1992-06-22 | $7.00 | $7.00 | 424,600 | — | — |
| 1992-06-19 | $7.00 | $7.00 | 3,014,400 | — | — |
| 1992-06-18 | $6.88 | $6.88 | 656,000 | — | — |
| 1992-06-17 | $7.13 | $7.12 | 544,600 | — | — |
| 1992-06-16 | $7.13 | $7.12 | 194,800 | — | — |
| 1992-06-15 | $7.38 | $7.37 | 534,200 | — | — |
| 1992-06-12 | $7.50 | $7.50 | 43,800 | — | — |
| 1992-06-11 | $7.56 | $7.56 | 111,000 | — | — |
| 1992-06-10 | $7.50 | $7.50 | 207,800 | — | — |
| 1992-06-09 | $7.50 | $7.50 | 325,800 | — | — |
| 1992-06-08 | $7.88 | $7.88 | 112,200 | — | — |
| 1992-06-05 | $8.00 | $8.00 | 176,200 | — | — |
| 1992-06-04 | $8.00 | $8.00 | 129,800 | — | — |
| 1992-06-03 | $8.00 | $8.00 | 124,800 | — | — |
| 1992-06-02 | $7.75 | $7.75 | 49,200 | — | — |
| 1992-06-01 | $8.00 | $8.00 | 69,400 | — | — |
| 1992-05-29 | $8.00 | $8.00 | 162,600 | — | — |
| 1992-05-28 | $7.88 | $7.88 | 330,200 | — | — |
| 1992-05-27 | $7.88 | $7.88 | 117,600 | — | — |
| 1992-05-26 | $8.13 | $8.12 | 188,200 | — | — |
| 1992-05-22 | $8.13 | $8.12 | 97,200 | — | — |
| 1992-05-21 | $8.38 | $8.37 | 127,400 | — | — |
| 1992-05-20 | $8.13 | $8.12 | 271,600 | — | — |
| 1992-05-19 | $8.13 | $8.12 | 202,200 | — | — |
| 1992-05-18 | $8.25 | $8.25 | 170,600 | — | — |
| 1992-05-15 | $8.25 | $8.25 | 327,200 | — | — |
| 1992-05-14 | $8.25 | $8.25 | 449,200 | — | — |
| 1992-05-13 | $8.38 | $8.37 | 14,800 | — | — |
| 1992-05-12 | $8.50 | $8.50 | 483,000 | — | — |
| 1992-05-11 | $8.56 | $8.56 | 689,800 | — | — |
| 1992-05-08 | $8.44 | $8.44 | 59,400 | — | — |
| 1992-05-07 | $8.50 | $8.50 | 578,600 | — | — |
| 1992-05-06 | $8.50 | $8.50 | 706,200 | — | — |
| 1992-05-05 | $8.50 | $8.50 | 276,400 | — | — |
| 1992-05-04 | $8.50 | $8.50 | 631,400 | — | — |
| 1992-05-01 | $8.50 | $8.50 | 1,881,600 | — | — |
| 1992-04-30 | $8.38 | $8.37 | 818,200 | — | — |
| 1992-04-29 | $8.63 | $8.63 | 337,400 | — | — |
| 1992-04-28 | $8.25 | $8.25 | 182,400 | — | — |
| 1992-04-27 | $8.00 | $8.00 | 344,200 | — | — |
| 1992-04-24 | $8.19 | $8.19 | 372,800 | — | — |
| 1992-04-23 | $8.75 | $8.75 | 252,600 | — | — |
| 1992-04-22 | $8.63 | $8.63 | 78,200 | — | — |
| 1992-04-21 | $8.63 | $8.63 | 181,000 | — | — |
| 1992-04-20 | $8.81 | $8.81 | 167,400 | — | — |
| 1992-04-16 | $9.00 | $9.00 | 99,800 | — | — |
| 1992-04-15 | $9.13 | $9.12 | 540,600 | — | — |
| 1992-04-14 | $9.13 | $9.12 | 428,600 | — | — |
| 1992-04-13 | $8.63 | $8.63 | 521,000 | — | — |
| 1992-04-10 | $9.00 | $9.00 | 106,400 | — | — |
| 1992-04-09 | $8.75 | $8.75 | 692,200 | — | — |
| 1992-04-08 | $8.25 | $8.25 | 1,018,600 | — | — |
| 1992-04-07 | $8.50 | $8.50 | 346,800 | — | — |
| 1992-04-06 | $8.88 | $8.87 | 115,800 | — | — |
| 1992-04-03 | $9.00 | $9.00 | 396,000 | — | — |
| 1992-04-02 | $9.13 | $9.12 | 227,400 | — | — |
| 1992-04-01 | $9.38 | $9.37 | 63,400 | — | — |
| 1992-03-31 | $9.25 | $9.25 | 229,200 | — | — |
| 1992-03-30 | $9.38 | $9.37 | 127,800 | — | — |
| 1992-03-27 | $9.50 | $9.50 | 368,600 | — | — |
| 1992-03-26 | $9.69 | $9.69 | 529,400 | — | — |
| 1992-03-25 | $9.25 | $9.25 | 861,000 | — | — |
| 1992-03-24 | $9.13 | $9.12 | 257,000 | — | — |
| 1992-03-23 | $9.25 | $9.25 | 159,400 | — | — |
| 1992-03-20 | $9.25 | $9.25 | 109,600 | — | — |
| 1992-03-19 | $9.25 | $9.25 | 167,800 | — | — |
| 1992-03-18 | $9.13 | $9.12 | 357,200 | — | — |
| 1992-03-17 | $9.38 | $9.37 | 163,200 | — | — |
| 1992-03-16 | $9.31 | $9.31 | 390,600 | — | — |
| 1992-03-13 | $9.25 | $9.25 | 761,000 | — | — |
| 1992-03-12 | $9.25 | $9.25 | 508,200 | — | — |
| 1992-03-11 | $9.44 | $9.44 | 1,485,600 | — | — |
| 1992-03-10 | $9.63 | $9.63 | 775,400 | — | — |
| 1992-03-09 | $9.88 | $9.87 | 101,200 | — | — |
| 1992-03-06 | $9.75 | $9.75 | 1,099,600 | — | — |
| 1992-03-05 | $9.50 | $9.50 | 2,622,600 | — | — |
| 1992-03-04 | $10.19 | $10.19 | 434,600 | — | — |
| 1992-03-03 | $10.75 | $10.75 | 398,000 | — | — |
| 1992-03-02 | $10.75 | $10.75 | 539,600 | — | — |
| 1992-02-28 | $10.63 | $10.63 | 647,400 | — | — |
| 1992-02-27 | $10.31 | $10.31 | 919,400 | — | — |
| 1992-02-26 | $10.31 | $10.31 | 391,600 | — | — |
| 1992-02-25 | $10.44 | $10.44 | 431,400 | — | — |
| 1992-02-24 | $10.50 | $10.50 | 791,200 | — | — |
| 1992-02-21 | $10.13 | $10.12 | 664,000 | — | — |
| 1992-02-20 | $10.50 | $10.50 | 846,200 | — | — |
| 1992-02-19 | $10.63 | $10.63 | 977,800 | — | — |
| 1992-02-18 | $10.38 | $10.37 | 918,400 | — | — |
| 1992-02-14 | $10.88 | $10.87 | 584,600 | — | — |
| 1992-02-13 | $10.63 | $10.63 | 786,400 | — | — |
| 1992-02-12 | $11.13 | $11.13 | 1,226,000 | — | — |
| 1992-02-11 | $11.00 | $11.00 | 1,285,600 | — | — |
| 1992-02-10 | $10.50 | $10.50 | 1,289,800 | — | — |
| 1992-02-07 | $11.13 | $11.13 | 916,200 | — | — |
| 1992-02-06 | $11.13 | $11.13 | 1,074,200 | — | — |
| 1992-02-05 | $11.06 | $11.06 | 3,734,600 | — | — |
| 1992-02-04 | $10.63 | $10.63 | 1,891,000 | — | — |
| 1992-02-03 | $10.81 | $10.81 | 4,132,000 | — | — |
| 1992-01-31 | $11.13 | $11.13 | 19,977,200 | — | — |