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
- 1992-02-26 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 | $8.66 | $8.66 | 678,000 | — | — |
| 1992-12-30 | $8.53 | $8.53 | 664,800 | — | — |
| 1992-12-29 | $8.44 | $8.44 | 224,800 | — | — |
| 1992-12-28 | $8.63 | $8.63 | 146,800 | — | — |
| 1992-12-24 | $8.75 | $8.75 | 34,000 | — | — |
| 1992-12-23 | $8.75 | $8.75 | 434,400 | — | — |
| 1992-12-22 | $8.66 | $8.66 | 483,200 | — | — |
| 1992-12-21 | $8.63 | $8.63 | 79,200 | — | — |
| 1992-12-18 | $8.63 | $8.63 | 336,400 | — | — |
| 1992-12-17 | $8.56 | $8.56 | 519,200 | — | — |
| 1992-12-16 | $8.31 | $8.31 | 257,200 | — | — |
| 1992-12-15 | $8.31 | $8.31 | 769,200 | — | — |
| 1992-12-14 | $8.31 | $8.31 | 168,800 | — | — |
| 1992-12-11 | $8.31 | $8.31 | 676,400 | — | — |
| 1992-12-10 | $8.25 | $8.25 | 894,400 | — | — |
| 1992-12-09 | $8.38 | $8.38 | 1,419,600 | — | — |
| 1992-12-08 | $8.31 | $8.31 | 854,000 | — | — |
| 1992-12-07 | $8.19 | $8.19 | 906,000 | — | — |
| 1992-12-04 | $7.91 | $7.91 | 1,166,400 | — | — |
| 1992-12-03 | $7.63 | $7.63 | 196,400 | — | — |
| 1992-12-02 | $7.69 | $7.69 | 881,600 | — | — |
| 1992-12-01 | $7.63 | $7.63 | 587,200 | — | — |
| 1992-11-30 | $7.81 | $7.81 | 377,600 | — | — |
| 1992-11-27 | $7.88 | $7.88 | 35,600 | — | — |
| 1992-11-25 | $7.94 | $7.94 | 565,200 | — | — |
| 1992-11-24 | $8.03 | $8.03 | 881,600 | — | — |
| 1992-11-23 | $8.19 | $8.19 | 288,400 | — | — |
| 1992-11-20 | $8.63 | $8.63 | 961,600 | — | — |
| 1992-11-19 | $8.75 | $8.75 | 946,400 | — | — |
| 1992-11-18 | $8.44 | $8.44 | 810,800 | — | — |
| 1992-11-17 | $8.19 | $8.19 | 316,400 | — | — |
| 1992-11-16 | $8.22 | $8.22 | 169,600 | — | — |
| 1992-11-13 | $8.13 | $8.13 | 242,000 | — | — |
| 1992-11-12 | $8.13 | $8.13 | 1,027,600 | — | — |
| 1992-11-11 | $8.25 | $8.25 | 780,400 | — | — |
| 1992-11-10 | $8.06 | $8.06 | 565,200 | — | — |
| 1992-11-09 | $8.31 | $8.31 | 740,000 | — | — |
| 1992-11-06 | $8.13 | $8.13 | 940,400 | — | — |
| 1992-11-05 | $8.00 | $8.00 | 1,137,200 | — | — |
| 1992-11-04 | $7.81 | $7.81 | 1,099,600 | — | — |
| 1992-11-03 | $7.75 | $7.75 | 776,000 | — | — |
| 1992-11-02 | $7.56 | $7.56 | 198,800 | — | — |
| 1992-10-30 | $7.56 | $7.56 | 328,000 | — | — |
| 1992-10-29 | $7.53 | $7.53 | 1,123,600 | — | — |
| 1992-10-28 | $7.31 | $7.31 | 536,000 | — | — |
| 1992-10-27 | $7.25 | $7.25 | 1,070,400 | — | — |
| 1992-10-26 | $7.50 | $7.50 | 294,400 | — | — |
| 1992-10-23 | $7.63 | $7.63 | 1,185,200 | — | — |
| 1992-10-22 | $7.88 | $7.88 | 363,600 | — | — |
| 1992-10-21 | $8.13 | $8.13 | 668,400 | — | — |
| 1992-10-20 | $7.81 | $7.81 | 1,742,400 | — | — |
| 1992-10-19 | $8.13 | $8.13 | 1,288,000 | — | — |
| 1992-10-16 | $7.81 | $7.81 | 3,544,400 | — | — |
| 1992-10-15 | $7.41 | $7.41 | 647,200 | — | — |
| 1992-10-14 | $7.22 | $7.22 | 343,200 | — | — |
| 1992-10-13 | $7.25 | $7.25 | 1,376,400 | — | — |
| 1992-10-12 | $7.25 | $7.25 | 859,200 | — | — |
| 1992-10-09 | $7.06 | $7.06 | 1,269,200 | — | — |
| 1992-10-08 | $6.84 | $6.84 | 1,690,800 | — | — |
| 1992-10-07 | $6.59 | $6.59 | 278,800 | — | — |
| 1992-10-06 | $6.69 | $6.69 | 716,400 | — | — |
| 1992-10-05 | $6.63 | $6.63 | 796,800 | — | — |
| 1992-10-02 | $6.94 | $6.94 | 1,053,600 | — | — |
| 1992-10-01 | $7.31 | $7.31 | 372,400 | — | — |
| 1992-09-30 | $7.38 | $7.38 | 1,877,600 | — | — |
| 1992-09-29 | $6.94 | $6.94 | 144,800 | — | — |
| 1992-09-28 | $6.88 | $6.88 | 411,200 | — | — |
| 1992-09-25 | $6.69 | $6.69 | 1,005,600 | — | — |
| 1992-09-24 | $7.03 | $7.03 | 166,400 | — | — |
| 1992-09-23 | $7.03 | $7.03 | 178,800 | — | — |
| 1992-09-22 | $7.09 | $7.09 | 372,800 | — | — |
| 1992-09-21 | $7.16 | $7.16 | 1,528,800 | — | — |
| 1992-09-18 | $6.97 | $6.97 | 320,000 | — | — |
| 1992-09-17 | $6.94 | $6.94 | 480,000 | — | — |
| 1992-09-16 | $7.06 | $7.06 | 444,000 | — | — |
| 1992-09-15 | $7.25 | $7.25 | 887,600 | — | — |
| 1992-09-14 | $7.25 | $7.25 | 2,900,800 | — | — |
| 1992-09-11 | $7.03 | $7.03 | 3,481,200 | — | — |
| 1992-09-10 | $6.63 | $6.63 | 2,952,400 | — | — |
| 1992-09-09 | $6.25 | $6.25 | 362,000 | — | — |
| 1992-09-08 | $6.19 | $6.19 | 60,400 | — | — |
| 1992-09-04 | $6.31 | $6.31 | 778,000 | — | — |
| 1992-09-03 | $6.25 | $6.25 | 955,200 | — | — |
| 1992-09-02 | $6.31 | $6.31 | 1,288,800 | — | — |
| 1992-09-01 | $6.28 | $6.28 | 2,063,600 | — | — |
| 1992-08-31 | $6.25 | $6.25 | 2,262,400 | — | — |
| 1992-08-28 | $6.38 | $6.38 | 998,000 | — | — |
| 1992-08-27 | $6.34 | $6.34 | 1,305,600 | — | — |
| 1992-08-26 | $6.25 | $6.25 | 1,317,200 | — | — |
| 1992-08-25 | $5.88 | $5.88 | 1,310,800 | — | — |
| 1992-08-24 | $5.75 | $5.75 | 1,096,000 | — | — |
| 1992-08-21 | $5.88 | $5.88 | 329,600 | — | — |
| 1992-08-20 | $5.94 | $5.94 | 312,000 | — | — |
| 1992-08-19 | $6.22 | $6.22 | 320,000 | — | — |
| 1992-08-18 | $6.22 | $6.22 | 354,400 | — | — |
| 1992-08-17 | $6.31 | $6.31 | 290,400 | — | — |
| 1992-08-14 | $6.31 | $6.31 | 858,800 | — | — |
| 1992-08-13 | $6.31 | $6.31 | 445,600 | — | — |
| 1992-08-12 | $6.38 | $6.38 | 362,400 | — | — |
| 1992-08-11 | $6.31 | $6.31 | 134,000 | — | — |
| 1992-08-10 | $6.44 | $6.44 | 274,400 | — | — |
| 1992-08-07 | $6.50 | $6.50 | 595,600 | — | — |
| 1992-08-06 | $6.41 | $6.41 | 216,400 | — | — |
| 1992-08-05 | $6.38 | $6.38 | 1,535,600 | — | — |
| 1992-08-04 | $6.25 | $6.25 | 893,600 | — | — |
| 1992-08-03 | $6.38 | $6.38 | 522,000 | — | — |
| 1992-07-31 | $6.50 | $6.50 | 1,864,800 | — | — |
| 1992-07-30 | $6.44 | $6.44 | 2,898,000 | — | — |
| 1992-07-29 | $6.03 | $6.03 | 1,139,600 | — | — |
| 1992-07-28 | $5.88 | $5.88 | 2,428,000 | — | — |
| 1992-07-27 | $5.66 | $5.66 | 1,535,600 | — | — |
| 1992-07-24 | $5.81 | $5.81 | 360,000 | — | — |
| 1992-07-23 | $5.94 | $5.94 | 492,400 | — | — |
| 1992-07-22 | $6.25 | $6.25 | 216,800 | — | — |
| 1992-07-21 | $6.22 | $6.22 | 250,400 | — | — |
| 1992-07-20 | $6.25 | $6.25 | 162,400 | — | — |
| 1992-07-17 | $6.38 | $6.38 | 219,600 | — | — |
| 1992-07-16 | $6.31 | $6.31 | 451,600 | — | — |
| 1992-07-15 | $6.31 | $6.31 | 252,400 | — | — |
| 1992-07-14 | $6.38 | $6.38 | 195,600 | — | — |
| 1992-07-13 | $6.19 | $6.19 | 776,000 | — | — |
| 1992-07-10 | $6.56 | $6.56 | 81,200 | — | — |
| 1992-07-09 | $6.63 | $6.63 | 820,400 | — | — |
| 1992-07-08 | $6.56 | $6.56 | 368,800 | — | — |
| 1992-07-07 | $6.44 | $6.44 | 263,200 | — | — |
| 1992-07-06 | $6.63 | $6.63 | 227,600 | — | — |
| 1992-07-02 | $6.63 | $6.63 | 439,600 | — | — |
| 1992-07-01 | $6.88 | $6.88 | 194,800 | — | — |
| 1992-06-30 | $7.00 | $7.00 | 420,800 | — | — |
| 1992-06-29 | $6.75 | $6.75 | 343,600 | — | — |
| 1992-06-26 | $6.50 | $6.50 | 199,200 | — | — |
| 1992-06-25 | $6.38 | $6.38 | 326,400 | — | — |
| 1992-06-24 | $6.69 | $6.69 | 74,000 | — | — |
| 1992-06-23 | $6.75 | $6.75 | 259,200 | — | — |
| 1992-06-22 | $6.50 | $6.50 | 344,400 | — | — |
| 1992-06-19 | $6.56 | $6.56 | 340,800 | — | — |
| 1992-06-18 | $6.38 | $6.38 | 948,000 | — | — |
| 1992-06-17 | $6.50 | $6.50 | 648,400 | — | — |
| 1992-06-16 | $7.06 | $7.06 | 214,000 | — | — |
| 1992-06-15 | $7.31 | $7.31 | 150,800 | — | — |
| 1992-06-12 | $7.19 | $7.19 | 172,000 | — | — |
| 1992-06-11 | $7.25 | $7.25 | 524,800 | — | — |
| 1992-06-10 | $7.00 | $7.00 | 336,800 | — | — |
| 1992-06-09 | $6.94 | $6.94 | 312,800 | — | — |
| 1992-06-08 | $7.44 | $7.44 | 308,000 | — | — |
| 1992-06-05 | $7.59 | $7.59 | 118,800 | — | — |
| 1992-06-04 | $7.84 | $7.84 | 828,400 | — | — |
| 1992-06-03 | $8.34 | $8.34 | 1,156,800 | — | — |
| 1992-06-02 | $7.81 | $7.81 | 733,600 | — | — |
| 1992-06-01 | $7.19 | $7.19 | 137,600 | — | — |
| 1992-05-29 | $6.84 | $6.84 | 800,000 | — | — |
| 1992-05-28 | $6.88 | $6.88 | 173,200 | — | — |
| 1992-05-27 | $6.75 | $6.75 | 1,305,600 | — | — |
| 1992-05-26 | $6.69 | $6.69 | 179,200 | — | — |
| 1992-05-22 | $6.88 | $6.88 | 155,600 | — | — |
| 1992-05-21 | $6.75 | $6.75 | 109,600 | — | — |
| 1992-05-20 | $6.84 | $6.84 | 154,400 | — | — |
| 1992-05-19 | $7.19 | $7.19 | 85,200 | — | — |
| 1992-05-18 | $7.19 | $7.19 | 288,800 | — | — |
| 1992-05-15 | $7.38 | $7.38 | 305,600 | — | — |
| 1992-05-14 | $7.13 | $7.13 | 451,600 | — | — |
| 1992-05-13 | $7.25 | $7.25 | 244,400 | — | — |
| 1992-05-12 | $7.53 | $7.53 | 233,600 | — | — |
| 1992-05-11 | $7.88 | $7.88 | 270,000 | — | — |
| 1992-05-08 | $8.34 | $8.34 | 335,200 | — | — |
| 1992-05-07 | $8.38 | $8.38 | 623,600 | — | — |
| 1992-05-06 | $8.25 | $8.25 | 405,600 | — | — |
| 1992-05-05 | $8.38 | $8.38 | 246,800 | — | — |
| 1992-05-04 | $8.13 | $8.13 | 440,000 | — | — |
| 1992-05-01 | $7.69 | $7.69 | 400,800 | — | — |
| 1992-04-30 | $7.25 | $7.25 | 336,800 | — | — |
| 1992-04-29 | $6.50 | $6.50 | 390,000 | — | — |
| 1992-04-28 | $6.63 | $6.63 | 350,800 | — | — |
| 1992-04-27 | $6.31 | $6.31 | 514,000 | — | — |
| 1992-04-24 | $6.63 | $6.63 | 92,400 | — | — |
| 1992-04-23 | $6.69 | $6.69 | 229,200 | — | — |
| 1992-04-22 | $6.63 | $6.63 | 663,600 | — | — |
| 1992-04-21 | $6.81 | $6.81 | 542,800 | — | — |
| 1992-04-20 | $7.34 | $7.34 | 256,400 | — | — |
| 1992-04-16 | $7.63 | $7.63 | 91,200 | — | — |
| 1992-04-15 | $7.81 | $7.81 | 85,200 | — | — |
| 1992-04-14 | $7.94 | $7.94 | 193,600 | — | — |
| 1992-04-13 | $7.69 | $7.69 | 37,200 | — | — |
| 1992-04-10 | $7.50 | $7.50 | 93,200 | — | — |
| 1992-04-09 | $7.47 | $7.47 | 355,200 | — | — |
| 1992-04-08 | $7.38 | $7.38 | 544,400 | — | — |
| 1992-04-07 | $7.56 | $7.56 | 909,600 | — | — |
| 1992-04-06 | $7.56 | $7.56 | 588,800 | — | — |
| 1992-04-03 | $7.50 | $7.50 | 574,400 | — | — |
| 1992-04-02 | $7.50 | $7.50 | 416,000 | — | — |
| 1992-04-01 | $7.59 | $7.59 | 272,400 | — | — |
| 1992-03-31 | $8.00 | $8.00 | 210,000 | — | — |
| 1992-03-30 | $8.00 | $8.00 | 188,400 | — | — |
| 1992-03-27 | $7.88 | $7.88 | 251,600 | — | — |
| 1992-03-26 | $8.31 | $8.31 | 556,400 | — | — |
| 1992-03-25 | $8.66 | $8.66 | 230,000 | — | — |
| 1992-03-24 | $8.63 | $8.63 | 88,000 | — | — |
| 1992-03-23 | $8.75 | $8.75 | 51,600 | — | — |
| 1992-03-20 | $8.75 | $8.75 | 181,200 | — | — |
| 1992-03-19 | $8.56 | $8.56 | 613,600 | — | — |
| 1992-03-18 | $8.31 | $8.31 | 147,600 | — | — |
| 1992-03-17 | $8.19 | $8.19 | 172,000 | — | — |
| 1992-03-16 | $8.13 | $8.13 | 372,800 | — | — |
| 1992-03-13 | $8.44 | $8.44 | 233,200 | — | — |
| 1992-03-12 | $8.19 | $8.19 | 519,600 | — | — |
| 1992-03-11 | $8.06 | $8.06 | 274,400 | — | — |
| 1992-03-10 | $8.19 | $8.19 | 698,400 | — | — |
| 1992-03-09 | $8.00 | $8.00 | 659,600 | — | — |
| 1992-03-06 | $7.75 | $7.75 | 297,200 | — | — |
| 1992-03-05 | $7.69 | $7.69 | 1,759,200 | — | — |
| 1992-03-04 | $7.75 | $7.75 | 596,000 | — | — |
| 1992-03-03 | $8.00 | $8.00 | 222,800 | — | — |
| 1992-03-02 | $7.94 | $7.94 | 1,206,000 | — | — |
| 1992-02-28 | $7.69 | $7.69 | 1,387,200 | — | — |
| 1992-02-27 | $7.78 | $7.78 | 1,918,400 | — | — |
| 1992-02-26 | $7.88 | $7.88 | 11,616,800 | — | — |