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
- 1975-06-12 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 | $8.25 | $9.29 | 316,200 | — | — |
| 1992-12-30 | $8.13 | $9.15 | 315,200 | — | — |
| 1992-12-29 | $8.25 | $9.29 | 65,400 | — | — |
| 1992-12-28 | $8.38 | $9.43 | 124,800 | — | — |
| 1992-12-24 | $8.13 | $9.15 | 45,800 | — | — |
| 1992-12-23 | $8.25 | $9.29 | 183,200 | — | — |
| 1992-12-22 | $8.19 | $9.22 | 212,000 | — | — |
| 1992-12-21 | $8.25 | $9.29 | 537,800 | — | — |
| 1992-12-18 | $8.00 | $9.01 | 871,600 | — | — |
| 1992-12-17 | $8.38 | $9.43 | 324,200 | — | — |
| 1992-12-16 | $8.44 | $9.50 | 222,200 | — | — |
| 1992-12-15 | $8.56 | $9.64 | 473,600 | — | — |
| 1992-12-14 | $8.44 | $9.50 | 421,200 | — | — |
| 1992-12-11 | $8.38 | $9.43 | 562,200 | — | — |
| 1992-12-10 | $8.19 | $9.22 | 2,187,000 | — | — |
| 1992-12-09 | $11.19 | $12.60 | 620,000 | — | — |
| 1992-12-08 | $11.19 | $12.60 | 298,400 | — | — |
| 1992-12-07 | $11.19 | $12.60 | 729,600 | — | — |
| 1992-12-04 | $10.63 | $11.96 | 347,200 | — | — |
| 1992-12-03 | $10.69 | $12.03 | 435,000 | — | — |
| 1992-12-02 | $10.31 | $11.61 | 144,400 | — | — |
| 1992-12-01 | $10.06 | $11.33 | 69,000 | — | — |
| 1992-11-30 | $10.31 | $11.61 | 116,200 | — | — |
| 1992-11-27 | $10.44 | $11.75 | 28,400 | — | — |
| 1992-11-25 | $10.31 | $11.61 | 21,800 | — | — |
| 1992-11-24 | $10.38 | $11.68 | 217,800 | — | — |
| 1992-11-23 | $10.63 | $11.96 | 234,000 | — | — |
| 1992-11-20 | $10.75 | $12.03 | 798,600 | — | — |
| 1992-11-19 | $10.44 | $11.68 | 399,200 | — | — |
| 1992-11-18 | $9.94 | $11.12 | 56,200 | — | — |
| 1992-11-17 | $9.88 | $11.05 | 145,400 | — | — |
| 1992-11-16 | $9.88 | $11.05 | 180,400 | — | — |
| 1992-11-13 | $9.63 | $10.77 | 90,600 | — | — |
| 1992-11-12 | $9.69 | $10.84 | 108,400 | — | — |
| 1992-11-11 | $9.69 | $10.84 | 143,400 | — | — |
| 1992-11-10 | $9.69 | $10.84 | 122,000 | — | — |
| 1992-11-09 | $9.75 | $10.91 | 136,200 | — | — |
| 1992-11-06 | $9.75 | $10.91 | 74,200 | — | — |
| 1992-11-05 | $9.88 | $11.05 | 239,200 | — | — |
| 1992-11-04 | $9.69 | $10.84 | 212,800 | — | — |
| 1992-11-03 | $10.13 | $11.33 | 92,000 | — | — |
| 1992-11-02 | $10.31 | $11.54 | 53,400 | — | — |
| 1992-10-30 | $10.38 | $11.61 | 99,800 | — | — |
| 1992-10-29 | $10.31 | $11.54 | 192,400 | — | — |
| 1992-10-28 | $10.13 | $11.33 | 313,600 | — | — |
| 1992-10-27 | $9.94 | $11.12 | 29,800 | — | — |
| 1992-10-26 | $9.75 | $10.91 | 21,000 | — | — |
| 1992-10-23 | $9.88 | $11.05 | 45,800 | — | — |
| 1992-10-22 | $9.88 | $11.05 | 142,800 | — | — |
| 1992-10-21 | $9.69 | $10.84 | 42,200 | — | — |
| 1992-10-20 | $9.63 | $10.77 | 144,800 | — | — |
| 1992-10-19 | $9.31 | $10.42 | 211,400 | — | — |
| 1992-10-16 | $9.56 | $10.70 | 118,400 | — | — |
| 1992-10-15 | $9.56 | $10.70 | 15,600 | — | — |
| 1992-10-14 | $9.75 | $10.91 | 56,200 | — | — |
| 1992-10-13 | $9.75 | $10.91 | 53,400 | — | — |
| 1992-10-12 | $9.63 | $10.77 | 29,400 | — | — |
| 1992-10-09 | $9.38 | $10.49 | 105,200 | — | — |
| 1992-10-08 | $9.69 | $10.84 | 333,600 | — | — |
| 1992-10-07 | $9.88 | $11.05 | 134,600 | — | — |
| 1992-10-06 | $9.44 | $10.56 | 65,800 | — | — |
| 1992-10-05 | $9.50 | $10.63 | 344,000 | — | — |
| 1992-10-02 | $9.56 | $10.70 | 70,800 | — | — |
| 1992-10-01 | $9.63 | $10.77 | 74,000 | — | — |
| 1992-09-30 | $9.56 | $10.70 | 310,200 | — | — |
| 1992-09-29 | $9.56 | $10.70 | 93,000 | — | — |
| 1992-09-28 | $9.50 | $10.63 | 20,600 | — | — |
| 1992-09-25 | $9.63 | $10.77 | 170,800 | — | — |
| 1992-09-24 | $9.75 | $10.91 | 40,800 | — | — |
| 1992-09-23 | $9.56 | $10.70 | 176,800 | — | — |
| 1992-09-22 | $9.75 | $10.91 | 102,600 | — | — |
| 1992-09-21 | $10.00 | $11.19 | 166,400 | — | — |
| 1992-09-18 | $9.81 | $10.98 | 185,000 | — | — |
| 1992-09-17 | $9.63 | $10.77 | 122,000 | — | — |
| 1992-09-16 | $9.38 | $10.49 | 218,400 | — | — |
| 1992-09-15 | $9.44 | $10.56 | 159,600 | — | — |
| 1992-09-14 | $9.81 | $10.98 | 157,000 | — | — |
| 1992-09-11 | $9.75 | $10.91 | 117,200 | — | — |
| 1992-09-10 | $9.94 | $11.12 | 360,800 | — | — |
| 1992-09-09 | $9.88 | $11.05 | 118,200 | — | — |
| 1992-09-08 | $9.75 | $10.91 | 74,800 | — | — |
| 1992-09-04 | $9.88 | $11.05 | 134,200 | — | — |
| 1992-09-03 | $9.75 | $10.91 | 336,400 | — | — |
| 1992-09-02 | $10.25 | $11.47 | 219,800 | — | — |
| 1992-09-01 | $10.13 | $11.33 | 184,400 | — | — |
| 1992-08-31 | $9.94 | $11.12 | 196,000 | — | — |
| 1992-08-28 | $9.88 | $11.05 | 114,400 | — | — |
| 1992-08-27 | $9.75 | $10.91 | 281,000 | — | — |
| 1992-08-26 | $9.88 | $11.05 | 171,400 | — | — |
| 1992-08-25 | $9.56 | $10.70 | 202,600 | — | — |
| 1992-08-24 | $9.44 | $10.49 | 100,000 | — | — |
| 1992-08-21 | $9.50 | $10.56 | 58,000 | — | — |
| 1992-08-20 | $9.56 | $10.63 | 98,200 | — | — |
| 1992-08-19 | $9.56 | $10.63 | 18,600 | — | — |
| 1992-08-18 | $9.63 | $10.70 | 90,000 | — | — |
| 1992-08-17 | $9.63 | $10.70 | 102,000 | — | — |
| 1992-08-14 | $9.75 | $10.84 | 37,800 | — | — |
| 1992-08-13 | $9.63 | $10.70 | 92,800 | — | — |
| 1992-08-12 | $9.69 | $10.77 | 83,600 | — | — |
| 1992-08-11 | $9.69 | $10.77 | 79,400 | — | — |
| 1992-08-10 | $9.56 | $10.63 | 67,000 | — | — |
| 1992-08-07 | $9.50 | $10.56 | 95,200 | — | — |
| 1992-08-06 | $9.56 | $10.63 | 34,800 | — | — |
| 1992-08-05 | $9.56 | $10.63 | 75,000 | — | — |
| 1992-08-04 | $9.75 | $10.84 | 98,600 | — | — |
| 1992-08-03 | $9.63 | $10.70 | 96,600 | — | — |
| 1992-07-31 | $9.75 | $10.84 | 60,600 | — | — |
| 1992-07-30 | $9.75 | $10.84 | 46,200 | — | — |
| 1992-07-29 | $9.75 | $10.84 | 174,000 | — | — |
| 1992-07-28 | $9.50 | $10.56 | 52,200 | — | — |
| 1992-07-27 | $9.44 | $10.49 | 145,400 | — | — |
| 1992-07-24 | $9.81 | $10.91 | 104,400 | — | — |
| 1992-07-23 | $9.88 | $10.98 | 212,400 | — | — |
| 1992-07-22 | $9.75 | $10.84 | 244,400 | — | — |
| 1992-07-21 | $9.69 | $10.77 | 134,400 | — | — |
| 1992-07-20 | $9.31 | $10.36 | 88,000 | — | — |
| 1992-07-17 | $9.31 | $10.36 | 171,600 | — | — |
| 1992-07-16 | $9.44 | $10.49 | 55,800 | — | — |
| 1992-07-15 | $9.50 | $10.56 | 151,600 | — | — |
| 1992-07-14 | $9.56 | $10.63 | 32,200 | — | — |
| 1992-07-13 | $9.38 | $10.42 | 98,600 | — | — |
| 1992-07-10 | $9.50 | $10.56 | 31,000 | — | — |
| 1992-07-09 | $9.56 | $10.63 | 132,000 | — | — |
| 1992-07-08 | $9.25 | $10.29 | 140,200 | — | — |
| 1992-07-07 | $9.31 | $10.36 | 296,000 | — | — |
| 1992-07-06 | $9.44 | $10.49 | 127,000 | — | — |
| 1992-07-02 | $9.63 | $10.70 | 163,000 | — | — |
| 1992-07-01 | $9.75 | $10.84 | 55,800 | — | — |
| 1992-06-30 | $9.81 | $10.91 | 132,200 | — | — |
| 1992-06-29 | $9.88 | $10.98 | 22,000 | — | — |
| 1992-06-26 | $9.88 | $10.98 | 49,000 | — | — |
| 1992-06-25 | $9.75 | $10.84 | 129,400 | — | — |
| 1992-06-24 | $9.38 | $10.42 | 28,800 | — | — |
| 1992-06-23 | $9.31 | $10.36 | 320,800 | — | — |
| 1992-06-22 | $9.38 | $10.42 | 170,600 | — | — |
| 1992-06-19 | $9.69 | $10.77 | 131,200 | — | — |
| 1992-06-18 | $9.69 | $10.77 | 215,000 | — | — |
| 1992-06-17 | $9.75 | $10.84 | 139,000 | — | — |
| 1992-06-16 | $9.94 | $11.05 | 74,600 | — | — |
| 1992-06-15 | $10.06 | $11.19 | 282,400 | — | — |
| 1992-06-12 | $9.94 | $11.05 | 61,400 | — | — |
| 1992-06-11 | $9.88 | $10.98 | 209,000 | — | — |
| 1992-06-10 | $10.06 | $11.19 | 79,800 | — | — |
| 1992-06-09 | $9.88 | $10.98 | 49,400 | — | — |
| 1992-06-08 | $10.06 | $11.19 | 282,800 | — | — |
| 1992-06-05 | $9.94 | $11.05 | 214,400 | — | — |
| 1992-06-04 | $10.06 | $11.19 | 100,800 | — | — |
| 1992-06-03 | $10.00 | $11.12 | 198,400 | — | — |
| 1992-06-02 | $10.25 | $11.40 | 290,800 | — | — |
| 1992-06-01 | $10.25 | $11.40 | 278,200 | — | — |
| 1992-05-29 | $9.94 | $11.05 | 421,200 | — | — |
| 1992-05-28 | $10.06 | $11.19 | 159,200 | — | — |
| 1992-05-27 | $9.81 | $10.91 | 171,000 | — | — |
| 1992-05-26 | $10.00 | $11.12 | 157,000 | — | — |
| 1992-05-22 | $9.94 | $11.05 | 95,800 | — | — |
| 1992-05-21 | $10.06 | $11.12 | 291,600 | — | — |
| 1992-05-20 | $9.88 | $10.91 | 193,000 | — | — |
| 1992-05-19 | $9.63 | $10.64 | 214,800 | — | — |
| 1992-05-18 | $9.38 | $10.36 | 223,800 | — | — |
| 1992-05-15 | $9.88 | $10.91 | 251,600 | — | — |
| 1992-05-14 | $9.94 | $10.98 | 1,091,000 | — | — |
| 1992-05-13 | $9.19 | $10.15 | 26,600 | — | — |
| 1992-05-12 | $9.13 | $10.08 | 156,600 | — | — |
| 1992-05-11 | $9.06 | $10.01 | 48,800 | — | — |
| 1992-05-08 | $8.94 | $9.88 | 30,600 | — | — |
| 1992-05-07 | $9.06 | $10.01 | 375,200 | — | — |
| 1992-05-06 | $8.94 | $9.88 | 130,400 | — | — |
| 1992-05-05 | $9.13 | $10.08 | 48,400 | — | — |
| 1992-05-04 | $9.13 | $10.08 | 56,200 | — | — |
| 1992-05-01 | $9.13 | $10.08 | 22,600 | — | — |
| 1992-04-30 | $9.19 | $10.15 | 172,800 | — | — |
| 1992-04-29 | $8.94 | $9.88 | 62,800 | — | — |
| 1992-04-28 | $9.06 | $10.01 | 88,800 | — | — |
| 1992-04-27 | $9.06 | $10.01 | 151,400 | — | — |
| 1992-04-24 | $9.00 | $9.95 | 58,600 | — | — |
| 1992-04-23 | $8.94 | $9.88 | 67,600 | — | — |
| 1992-04-22 | $9.00 | $9.95 | 246,200 | — | — |
| 1992-04-21 | $8.81 | $9.74 | 241,400 | — | — |
| 1992-04-20 | $9.00 | $9.95 | 158,800 | — | — |
| 1992-04-16 | $9.25 | $10.22 | 359,400 | — | — |
| 1992-04-15 | $9.13 | $10.08 | 315,000 | — | — |
| 1992-04-14 | $8.94 | $9.88 | 204,800 | — | — |
| 1992-04-13 | $8.94 | $9.88 | 118,600 | — | — |
| 1992-04-10 | $8.88 | $9.81 | 67,400 | — | — |
| 1992-04-09 | $9.06 | $10.01 | 157,200 | — | — |
| 1992-04-08 | $8.94 | $9.88 | 90,600 | — | — |
| 1992-04-07 | $9.06 | $10.01 | 195,800 | — | — |
| 1992-04-06 | $9.00 | $9.95 | 135,600 | — | — |
| 1992-04-03 | $9.00 | $9.95 | 150,800 | — | — |
| 1992-04-02 | $9.13 | $10.08 | 113,000 | — | — |
| 1992-04-01 | $9.13 | $10.08 | 141,600 | — | — |
| 1992-03-31 | $9.00 | $9.95 | 152,200 | — | — |
| 1992-03-30 | $9.00 | $9.95 | 149,800 | — | — |
| 1992-03-27 | $9.13 | $10.08 | 142,200 | — | — |
| 1992-03-26 | $9.06 | $10.01 | 180,600 | — | — |
| 1992-03-25 | $9.19 | $10.15 | 59,400 | — | — |
| 1992-03-24 | $9.31 | $10.29 | 205,000 | — | — |
| 1992-03-23 | $9.38 | $10.36 | 73,800 | — | — |
| 1992-03-20 | $9.38 | $10.36 | 190,200 | — | — |
| 1992-03-19 | $9.25 | $10.22 | 96,000 | — | — |
| 1992-03-18 | $9.44 | $10.43 | 244,800 | — | — |
| 1992-03-17 | $9.31 | $10.29 | 226,200 | — | — |
| 1992-03-16 | $9.31 | $10.29 | 90,400 | — | — |
| 1992-03-13 | $9.19 | $10.15 | 164,000 | — | — |
| 1992-03-12 | $9.13 | $10.08 | 155,200 | — | — |
| 1992-03-11 | $9.44 | $10.43 | 128,200 | — | — |
| 1992-03-10 | $9.56 | $10.57 | 82,400 | — | — |
| 1992-03-09 | $9.56 | $10.57 | 122,600 | — | — |
| 1992-03-06 | $9.56 | $10.57 | 43,600 | — | — |
| 1992-03-05 | $9.56 | $10.57 | 149,000 | — | — |
| 1992-03-04 | $9.69 | $10.71 | 221,200 | — | — |
| 1992-03-03 | $9.69 | $10.71 | 441,400 | — | — |
| 1992-03-02 | $9.44 | $10.43 | 191,000 | — | — |
| 1992-02-28 | $9.63 | $10.64 | 117,200 | — | — |
| 1992-02-27 | $9.75 | $10.77 | 434,600 | — | — |
| 1992-02-26 | $10.00 | $11.05 | 534,800 | — | — |
| 1992-02-25 | $9.19 | $10.15 | 253,200 | — | — |
| 1992-02-24 | $9.06 | $10.01 | 527,400 | — | — |
| 1992-02-21 | $9.00 | $9.88 | 160,600 | — | — |
| 1992-02-20 | $9.00 | $9.88 | 504,000 | — | — |
| 1992-02-19 | $9.06 | $9.95 | 593,600 | — | — |
| 1992-02-18 | $9.13 | $10.01 | 629,600 | — | — |
| 1992-02-14 | $9.56 | $10.49 | 792,800 | — | — |
| 1992-02-13 | $10.63 | $11.66 | 237,200 | — | — |
| 1992-02-12 | $10.75 | $11.80 | 148,400 | — | — |
| 1992-02-11 | $10.75 | $11.80 | 232,400 | — | — |
| 1992-02-10 | $10.63 | $11.66 | 68,400 | — | — |
| 1992-02-07 | $10.50 | $11.52 | 388,600 | — | — |
| 1992-02-06 | $10.63 | $11.66 | 288,200 | — | — |
| 1992-02-05 | $10.50 | $11.52 | 315,200 | — | — |
| 1992-02-04 | $10.06 | $11.04 | 375,800 | — | — |
| 1992-02-03 | $10.31 | $11.32 | 268,200 | — | — |
| 1992-01-31 | $10.44 | $11.45 | 121,200 | — | — |
| 1992-01-30 | $10.69 | $11.73 | 205,000 | — | — |
| 1992-01-29 | $10.56 | $11.59 | 269,400 | — | — |
| 1992-01-28 | $10.75 | $11.80 | 174,000 | — | — |
| 1992-01-27 | $11.13 | $12.21 | 329,000 | — | — |
| 1992-01-24 | $10.81 | $11.87 | 93,200 | — | — |
| 1992-01-23 | $10.94 | $12.00 | 275,600 | — | — |
| 1992-01-22 | $10.88 | $11.93 | 104,200 | — | — |
| 1992-01-21 | $10.63 | $11.66 | 296,400 | — | — |
| 1992-01-20 | $11.00 | $12.07 | 582,000 | — | — |
| 1992-01-17 | $10.63 | $11.66 | 572,000 | — | — |
| 1992-01-16 | $10.56 | $11.59 | 201,000 | — | — |
| 1992-01-15 | $10.69 | $11.73 | 404,800 | — | — |
| 1992-01-14 | $10.56 | $11.59 | 401,400 | — | — |
| 1992-01-13 | $10.13 | $11.11 | 172,800 | — | — |
| 1992-01-10 | $10.25 | $11.25 | 482,200 | — | — |
| 1992-01-09 | $10.13 | $11.11 | 397,800 | — | — |
| 1992-01-08 | $10.25 | $11.25 | 504,800 | — | — |
| 1992-01-07 | $10.38 | $11.39 | 343,800 | — | — |
| 1992-01-06 | $10.38 | $11.39 | 133,600 | — | — |
| 1992-01-03 | $10.44 | $11.45 | 178,400 | — | — |
| 1992-01-02 | $10.44 | $11.45 | 200,200 | — | — |