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
- 1980-03-18 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 | $9.81 | $11.61 | 57,600 | — | — |
| 1992-12-30 | $9.75 | $11.54 | 35,000 | — | — |
| 1992-12-29 | $9.69 | $11.46 | 51,400 | — | — |
| 1992-12-28 | $9.56 | $11.31 | 83,800 | — | — |
| 1992-12-24 | $9.56 | $11.31 | 63,000 | — | — |
| 1992-12-23 | $9.56 | $11.31 | 110,200 | — | — |
| 1992-12-22 | $9.44 | $11.17 | 134,600 | — | — |
| 1992-12-21 | $9.50 | $11.24 | 167,600 | — | — |
| 1992-12-18 | $9.25 | $10.94 | 179,000 | — | — |
| 1992-12-17 | $8.88 | $10.50 | 348,600 | — | — |
| 1992-12-16 | $8.69 | $10.28 | 230,400 | — | — |
| 1992-12-15 | $8.63 | $10.21 | 334,000 | — | — |
| 1992-12-14 | $8.44 | $9.98 | 102,400 | — | — |
| 1992-12-11 | $8.44 | $9.98 | 35,400 | — | — |
| 1992-12-10 | $8.38 | $9.91 | 35,000 | — | — |
| 1992-12-09 | $8.44 | $9.98 | 49,200 | — | — |
| 1992-12-08 | $8.44 | $9.98 | 98,600 | — | — |
| 1992-12-07 | $8.44 | $9.98 | 98,000 | — | — |
| 1992-12-04 | $8.31 | $9.84 | 35,600 | — | — |
| 1992-12-03 | $8.38 | $9.91 | 37,000 | — | — |
| 1992-12-02 | $8.25 | $9.76 | 10,000 | — | — |
| 1992-12-01 | $8.38 | $9.91 | 29,800 | — | — |
| 1992-11-30 | $8.38 | $9.91 | 28,200 | — | — |
| 1992-11-27 | $8.31 | $9.84 | 73,000 | — | — |
| 1992-11-25 | $8.19 | $9.69 | 19,400 | — | — |
| 1992-11-24 | $8.13 | $9.61 | 53,000 | — | — |
| 1992-11-23 | $8.13 | $9.61 | 24,800 | — | — |
| 1992-11-20 | $8.25 | $9.76 | 75,600 | — | — |
| 1992-11-19 | $8.25 | $9.76 | 422,800 | — | — |
| 1992-11-18 | $8.25 | $9.76 | 10,400 | — | — |
| 1992-11-17 | $8.19 | $9.69 | 42,000 | — | — |
| 1992-11-16 | $8.19 | $9.69 | 24,200 | — | — |
| 1992-11-13 | $8.38 | $9.91 | 171,000 | — | — |
| 1992-11-12 | $8.50 | $10.06 | 31,400 | — | — |
| 1992-11-11 | $8.56 | $10.13 | 25,200 | — | — |
| 1992-11-10 | $8.56 | $10.13 | 25,000 | — | — |
| 1992-11-09 | $8.56 | $10.13 | 23,400 | — | — |
| 1992-11-06 | $8.56 | $10.13 | 58,200 | — | — |
| 1992-11-05 | $8.56 | $10.13 | 28,600 | — | — |
| 1992-11-04 | $8.56 | $10.13 | 18,800 | — | — |
| 1992-11-03 | $8.63 | $10.21 | 65,000 | — | — |
| 1992-11-02 | $8.63 | $10.21 | 20,000 | — | — |
| 1992-10-30 | $8.63 | $10.21 | 55,000 | — | — |
| 1992-10-29 | $8.63 | $10.21 | 48,600 | — | — |
| 1992-10-28 | $8.56 | $10.13 | 12,400 | — | — |
| 1992-10-27 | $8.56 | $10.13 | 10,600 | — | — |
| 1992-10-26 | $8.44 | $9.98 | 3,200 | — | — |
| 1992-10-23 | $8.44 | $9.98 | 9,200 | — | — |
| 1992-10-22 | $8.50 | $10.06 | 5,800 | — | — |
| 1992-10-21 | $8.50 | $10.06 | 9,000 | — | — |
| 1992-10-20 | $8.50 | $10.06 | 9,800 | — | — |
| 1992-10-19 | $8.50 | $10.06 | 47,000 | — | — |
| 1992-10-16 | $8.44 | $9.98 | 8,600 | — | — |
| 1992-10-15 | $8.56 | $10.13 | 7,400 | — | — |
| 1992-10-14 | $8.56 | $10.13 | 10,000 | — | — |
| 1992-10-13 | $8.44 | $9.98 | 26,200 | — | — |
| 1992-10-12 | $8.44 | $9.98 | 10,600 | — | — |
| 1992-10-09 | $8.44 | $9.98 | 17,000 | — | — |
| 1992-10-08 | $8.56 | $10.05 | 14,400 | — | — |
| 1992-10-07 | $8.25 | $9.69 | 24,800 | — | — |
| 1992-10-06 | $8.13 | $9.54 | 7,600 | — | — |
| 1992-10-05 | $8.13 | $9.54 | 24,600 | — | — |
| 1992-10-02 | $8.25 | $9.69 | 12,000 | — | — |
| 1992-10-01 | $8.38 | $9.83 | 9,600 | — | — |
| 1992-09-30 | $8.50 | $9.98 | 15,200 | — | — |
| 1992-09-29 | $8.44 | $9.91 | 38,200 | — | — |
| 1992-09-28 | $8.50 | $9.98 | 27,600 | — | — |
| 1992-09-25 | $8.31 | $9.76 | 5,400 | — | — |
| 1992-09-24 | $8.38 | $9.83 | 63,600 | — | — |
| 1992-09-23 | $8.50 | $9.98 | 18,200 | — | — |
| 1992-09-22 | $8.44 | $9.91 | 12,000 | — | — |
| 1992-09-21 | $8.50 | $9.98 | 9,600 | — | — |
| 1992-09-18 | $8.44 | $9.91 | 19,600 | — | — |
| 1992-09-17 | $8.25 | $9.69 | 22,400 | — | — |
| 1992-09-16 | $8.25 | $9.69 | 24,800 | — | — |
| 1992-09-15 | $8.13 | $9.54 | 28,600 | — | — |
| 1992-09-14 | $8.25 | $9.69 | 10,400 | — | — |
| 1992-09-11 | $8.13 | $9.54 | 23,000 | — | — |
| 1992-09-10 | $8.31 | $9.76 | 19,200 | — | — |
| 1992-09-09 | $8.44 | $9.91 | 84,800 | — | — |
| 1992-09-08 | $8.31 | $9.76 | 20,400 | — | — |
| 1992-09-04 | $8.25 | $9.69 | 10,800 | — | — |
| 1992-09-03 | $8.19 | $9.61 | 8,200 | — | — |
| 1992-09-02 | $8.25 | $9.69 | 31,600 | — | — |
| 1992-09-01 | $8.00 | $9.39 | 37,800 | — | — |
| 1992-08-31 | $8.38 | $9.83 | 14,800 | — | — |
| 1992-08-28 | $8.44 | $9.91 | 6,800 | — | — |
| 1992-08-27 | $8.38 | $9.83 | 63,800 | — | — |
| 1992-08-26 | $8.25 | $9.69 | 14,600 | — | — |
| 1992-08-25 | $8.38 | $9.83 | 33,200 | — | — |
| 1992-08-24 | $8.63 | $10.13 | 14,200 | — | — |
| 1992-08-21 | $8.75 | $10.27 | 33,000 | — | — |
| 1992-08-20 | $8.75 | $10.27 | 52,000 | — | — |
| 1992-08-19 | $8.63 | $10.13 | 19,200 | — | — |
| 1992-08-18 | $8.63 | $10.13 | 13,800 | — | — |
| 1992-08-17 | $8.63 | $10.13 | 10,200 | — | — |
| 1992-08-14 | $8.63 | $10.13 | 13,400 | — | — |
| 1992-08-13 | $8.69 | $10.20 | 14,600 | — | — |
| 1992-08-12 | $8.75 | $10.27 | 5,600 | — | — |
| 1992-08-11 | $8.75 | $10.27 | 72,400 | — | — |
| 1992-08-10 | $8.75 | $10.27 | 14,600 | — | — |
| 1992-08-07 | $8.69 | $10.20 | 12,400 | — | — |
| 1992-08-06 | $8.50 | $9.98 | 27,600 | — | — |
| 1992-08-05 | $8.69 | $10.20 | 23,800 | — | — |
| 1992-08-04 | $8.75 | $10.27 | 33,000 | — | — |
| 1992-08-03 | $8.63 | $10.13 | 11,400 | — | — |
| 1992-07-31 | $8.69 | $10.20 | 34,400 | — | — |
| 1992-07-30 | $8.56 | $10.05 | 27,800 | — | — |
| 1992-07-29 | $8.75 | $10.27 | 24,000 | — | — |
| 1992-07-28 | $8.81 | $10.35 | 20,000 | — | — |
| 1992-07-27 | $8.75 | $10.27 | 15,600 | — | — |
| 1992-07-24 | $8.75 | $10.27 | 40,000 | — | — |
| 1992-07-23 | $8.50 | $9.98 | 15,400 | — | — |
| 1992-07-22 | $8.50 | $9.98 | 25,200 | — | — |
| 1992-07-21 | $8.50 | $9.98 | 37,400 | — | — |
| 1992-07-20 | $8.38 | $9.83 | 18,000 | — | — |
| 1992-07-17 | $8.50 | $9.98 | 15,200 | — | — |
| 1992-07-16 | $8.63 | $10.13 | 37,600 | — | — |
| 1992-07-15 | $8.63 | $10.13 | 71,200 | — | — |
| 1992-07-14 | $8.75 | $10.27 | 75,400 | — | — |
| 1992-07-13 | $9.00 | $10.57 | 72,400 | — | — |
| 1992-07-10 | $8.69 | $10.20 | 180,200 | — | — |
| 1992-07-09 | $8.63 | $10.05 | 102,200 | — | — |
| 1992-07-08 | $8.56 | $9.98 | 386,000 | — | — |
| 1992-07-07 | $7.63 | $8.89 | 134,800 | — | — |
| 1992-07-06 | $7.75 | $9.03 | 66,000 | — | — |
| 1992-07-02 | $8.06 | $9.40 | 61,400 | — | — |
| 1992-07-01 | $8.06 | $9.40 | 34,200 | — | — |
| 1992-06-30 | $8.13 | $9.47 | 24,000 | — | — |
| 1992-06-29 | $8.19 | $9.54 | 14,800 | — | — |
| 1992-06-26 | $8.25 | $9.61 | 4,800 | — | — |
| 1992-06-25 | $8.13 | $9.47 | 8,600 | — | — |
| 1992-06-24 | $8.00 | $9.32 | 12,600 | — | — |
| 1992-06-23 | $7.94 | $9.25 | 26,000 | — | — |
| 1992-06-22 | $8.25 | $9.61 | 10,400 | — | — |
| 1992-06-19 | $8.19 | $9.54 | 8,800 | — | — |
| 1992-06-18 | $8.25 | $9.61 | 14,800 | — | — |
| 1992-06-17 | $8.38 | $9.76 | 5,000 | — | — |
| 1992-06-16 | $8.44 | $9.83 | 6,200 | — | — |
| 1992-06-15 | $8.38 | $9.76 | 8,000 | — | — |
| 1992-06-12 | $8.44 | $9.83 | 25,400 | — | — |
| 1992-06-11 | $8.50 | $9.91 | 23,600 | — | — |
| 1992-06-10 | $8.50 | $9.91 | 3,600 | — | — |
| 1992-06-09 | $8.56 | $9.98 | 6,400 | — | — |
| 1992-06-08 | $8.63 | $10.05 | 19,200 | — | — |
| 1992-06-05 | $8.63 | $10.05 | 15,600 | — | — |
| 1992-06-04 | $8.56 | $9.98 | 35,400 | — | — |
| 1992-06-03 | $8.50 | $9.91 | 11,800 | — | — |
| 1992-06-02 | $8.69 | $10.12 | 6,800 | — | — |
| 1992-06-01 | $8.81 | $10.27 | 40,000 | — | — |
| 1992-05-29 | $8.88 | $10.34 | 3,200 | — | — |
| 1992-05-28 | $8.69 | $10.12 | 31,400 | — | — |
| 1992-05-27 | $8.69 | $10.12 | 18,600 | — | — |
| 1992-05-26 | $8.69 | $10.12 | 23,200 | — | — |
| 1992-05-22 | $8.88 | $10.34 | 122,800 | — | — |
| 1992-05-21 | $8.88 | $10.34 | 42,400 | — | — |
| 1992-05-20 | $8.50 | $9.91 | 48,200 | — | — |
| 1992-05-19 | $9.00 | $10.49 | 63,400 | — | — |
| 1992-05-18 | $8.81 | $10.27 | 30,800 | — | — |
| 1992-05-15 | $8.75 | $10.20 | 58,600 | — | — |
| 1992-05-14 | $8.75 | $10.20 | 67,000 | — | — |
| 1992-05-13 | $8.75 | $10.20 | 119,400 | — | — |
| 1992-05-12 | $8.56 | $9.98 | 31,000 | — | — |
| 1992-05-11 | $8.13 | $9.47 | 33,400 | — | — |
| 1992-05-08 | $8.19 | $9.54 | 106,600 | — | — |
| 1992-05-07 | $8.25 | $9.61 | 126,400 | — | — |
| 1992-05-06 | $7.56 | $8.81 | 30,200 | — | — |
| 1992-05-05 | $7.63 | $8.89 | 5,200 | — | — |
| 1992-05-04 | $7.69 | $8.96 | 31,600 | — | — |
| 1992-05-01 | $7.69 | $8.96 | 2,600 | — | — |
| 1992-04-30 | $7.75 | $9.03 | 23,000 | — | — |
| 1992-04-29 | $7.69 | $8.96 | 25,800 | — | — |
| 1992-04-28 | $7.75 | $9.03 | 13,000 | — | — |
| 1992-04-27 | $7.69 | $8.96 | 51,000 | — | — |
| 1992-04-24 | $7.69 | $8.96 | 24,200 | — | — |
| 1992-04-23 | $7.81 | $9.10 | 26,600 | — | — |
| 1992-04-22 | $7.81 | $9.10 | 17,800 | — | — |
| 1992-04-21 | $7.75 | $9.03 | 32,000 | — | — |
| 1992-04-20 | $7.63 | $8.89 | 27,200 | — | — |
| 1992-04-16 | $7.75 | $9.03 | 81,600 | — | — |
| 1992-04-15 | $7.81 | $9.10 | 34,800 | — | — |
| 1992-04-14 | $7.63 | $8.89 | 13,000 | — | — |
| 1992-04-13 | $7.50 | $8.74 | 38,000 | — | — |
| 1992-04-10 | $7.38 | $8.59 | 53,200 | — | — |
| 1992-04-09 | $7.06 | $8.16 | 33,200 | — | — |
| 1992-04-08 | $7.00 | $8.09 | 26,800 | — | — |
| 1992-04-07 | $7.13 | $8.23 | 11,800 | — | — |
| 1992-04-06 | $7.13 | $8.23 | 28,800 | — | — |
| 1992-04-03 | $7.13 | $8.23 | 23,400 | — | — |
| 1992-04-02 | $7.13 | $8.23 | 30,600 | — | — |
| 1992-04-01 | $7.19 | $8.30 | 23,600 | — | — |
| 1992-03-31 | $7.13 | $8.23 | 29,800 | — | — |
| 1992-03-30 | $7.06 | $8.16 | 18,000 | — | — |
| 1992-03-27 | $7.06 | $8.16 | 11,000 | — | — |
| 1992-03-26 | $7.00 | $8.09 | 11,200 | — | — |
| 1992-03-25 | $7.06 | $8.16 | 33,600 | — | — |
| 1992-03-24 | $6.69 | $7.73 | 85,400 | — | — |
| 1992-03-23 | $6.69 | $7.73 | 12,000 | — | — |
| 1992-03-20 | $6.69 | $7.73 | 47,400 | — | — |
| 1992-03-19 | $6.69 | $7.73 | 18,400 | — | — |
| 1992-03-18 | $6.81 | $7.87 | 20,200 | — | — |
| 1992-03-17 | $6.94 | $8.02 | 7,200 | — | — |
| 1992-03-16 | $6.94 | $8.02 | 24,400 | — | — |
| 1992-03-13 | $6.94 | $8.02 | 18,200 | — | — |
| 1992-03-12 | $6.94 | $8.02 | 18,600 | — | — |
| 1992-03-11 | $6.94 | $8.02 | 4,000 | — | — |
| 1992-03-10 | $6.94 | $8.02 | 32,800 | — | — |
| 1992-03-09 | $6.75 | $7.80 | 22,400 | — | — |
| 1992-03-06 | $6.81 | $7.87 | 19,000 | — | — |
| 1992-03-05 | $6.81 | $7.87 | 17,000 | — | — |
| 1992-03-04 | $6.94 | $8.02 | 4,200 | — | — |
| 1992-03-03 | $7.00 | $8.09 | 13,200 | — | — |
| 1992-03-02 | $7.13 | $8.23 | 33,800 | — | — |
| 1992-02-28 | $7.06 | $8.16 | 31,800 | — | — |
| 1992-02-27 | $7.00 | $8.09 | 14,800 | — | — |
| 1992-02-26 | $7.00 | $8.09 | 56,800 | — | — |
| 1992-02-25 | $6.94 | $8.02 | 11,400 | — | — |
| 1992-02-24 | $7.00 | $8.09 | 4,200 | — | — |
| 1992-02-21 | $7.06 | $8.16 | 6,800 | — | — |
| 1992-02-20 | $7.06 | $8.16 | 10,600 | — | — |
| 1992-02-19 | $7.00 | $8.09 | 52,800 | — | — |
| 1992-02-18 | $6.88 | $7.94 | 2,800 | — | — |
| 1992-02-14 | $6.88 | $7.94 | 20,400 | — | — |
| 1992-02-13 | $6.88 | $7.94 | 84,000 | — | — |
| 1992-02-12 | $6.88 | $7.94 | 164,800 | — | — |
| 1992-02-11 | $6.75 | $7.80 | 6,600 | — | — |
| 1992-02-10 | $6.75 | $7.80 | 20,800 | — | — |
| 1992-02-07 | $6.75 | $7.80 | 87,200 | — | — |
| 1992-02-06 | $6.88 | $7.94 | 89,200 | — | — |
| 1992-02-05 | $6.81 | $7.87 | 78,200 | — | — |
| 1992-02-04 | $6.88 | $7.94 | 90,000 | — | — |
| 1992-02-03 | $6.94 | $8.02 | 32,000 | — | — |
| 1992-01-31 | $6.94 | $8.02 | 53,200 | — | — |
| 1992-01-30 | $6.69 | $7.73 | 27,800 | — | — |
| 1992-01-29 | $6.75 | $7.80 | 43,800 | — | — |
| 1992-01-28 | $6.81 | $7.87 | 29,000 | — | — |
| 1992-01-27 | $6.94 | $8.02 | 13,400 | — | — |
| 1992-01-24 | $7.00 | $8.09 | 30,600 | — | — |
| 1992-01-23 | $7.06 | $8.16 | 27,000 | — | — |
| 1992-01-22 | $7.00 | $8.09 | 6,800 | — | — |
| 1992-01-21 | $7.00 | $8.09 | 8,800 | — | — |
| 1992-01-20 | $7.13 | $8.23 | 6,800 | — | — |
| 1992-01-17 | $7.13 | $8.23 | 5,200 | — | — |
| 1992-01-16 | $7.13 | $8.23 | 4,800 | — | — |
| 1992-01-15 | $7.13 | $8.23 | 21,000 | — | — |
| 1992-01-14 | $7.13 | $8.23 | 13,200 | — | — |
| 1992-01-13 | $7.13 | $8.23 | 21,000 | — | — |
| 1992-01-10 | $6.94 | $8.02 | 22,800 | — | — |
| 1992-01-09 | $7.00 | $8.02 | 34,200 | — | — |
| 1992-01-08 | $7.00 | $8.02 | 48,200 | — | — |
| 1992-01-07 | $6.94 | $7.95 | 19,600 | — | — |
| 1992-01-06 | $6.81 | $7.80 | 16,400 | — | — |
| 1992-01-03 | $7.00 | $8.02 | 6,800 | — | — |
| 1992-01-02 | $6.94 | $7.95 | 6,000 | — | — |