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
- 1992-03-25 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 | $9.75 | $9.75 | 61,800 | — | — |
| 1992-12-30 | $9.50 | $9.50 | 116,400 | — | — |
| 1992-12-29 | $8.75 | $8.75 | 129,900 | — | — |
| 1992-12-28 | $9.25 | $9.25 | 39,200 | — | — |
| 1992-12-24 | $9.50 | $9.50 | 17,500 | — | — |
| 1992-12-23 | $9.38 | $9.38 | 29,100 | — | — |
| 1992-12-22 | $9.75 | $9.75 | 27,900 | — | — |
| 1992-12-21 | $9.63 | $9.63 | 33,500 | — | — |
| 1992-12-18 | $9.63 | $9.63 | 9,100 | — | — |
| 1992-12-17 | $9.63 | $9.63 | 15,700 | — | — |
| 1992-12-16 | $9.88 | $9.88 | 16,900 | — | — |
| 1992-12-15 | $9.75 | $9.75 | 29,000 | — | — |
| 1992-12-14 | $10.00 | $10.00 | 11,800 | — | — |
| 1992-12-11 | $10.00 | $10.00 | 47,500 | — | — |
| 1992-12-10 | $9.88 | $9.88 | 34,700 | — | — |
| 1992-12-09 | $9.88 | $9.88 | 27,200 | — | — |
| 1992-12-08 | $10.25 | $10.25 | 14,100 | — | — |
| 1992-12-07 | $10.13 | $10.13 | 28,600 | — | — |
| 1992-12-04 | $10.25 | $10.25 | 24,600 | — | — |
| 1992-12-03 | $10.25 | $10.25 | 14,600 | — | — |
| 1992-12-02 | $10.25 | $10.25 | 29,900 | — | — |
| 1992-12-01 | $10.38 | $10.38 | 32,900 | — | — |
| 1992-11-30 | $10.13 | $10.13 | 56,900 | — | — |
| 1992-11-27 | $10.25 | $10.25 | 26,500 | — | — |
| 1992-11-25 | $10.00 | $10.00 | 56,800 | — | — |
| 1992-11-24 | $10.38 | $10.38 | 25,800 | — | — |
| 1992-11-23 | $10.38 | $10.38 | 6,500 | — | — |
| 1992-11-20 | $10.75 | $10.75 | 19,800 | — | — |
| 1992-11-19 | $10.50 | $10.50 | 49,700 | — | — |
| 1992-11-18 | $10.63 | $10.63 | 33,600 | — | — |
| 1992-11-17 | $10.63 | $10.63 | 16,800 | — | — |
| 1992-11-16 | $10.63 | $10.63 | 19,500 | — | — |
| 1992-11-13 | $10.75 | $10.75 | 21,000 | — | — |
| 1992-11-12 | $10.75 | $10.75 | 29,000 | — | — |
| 1992-11-11 | $10.13 | $10.13 | 44,200 | — | — |
| 1992-11-10 | $10.38 | $10.38 | 62,600 | — | — |
| 1992-11-09 | $10.25 | $10.25 | 51,300 | — | — |
| 1992-11-06 | $10.75 | $10.75 | 57,600 | — | — |
| 1992-11-05 | $10.75 | $10.75 | 79,500 | — | — |
| 1992-11-04 | $10.75 | $10.75 | 54,700 | — | — |
| 1992-11-03 | $11.00 | $11.00 | 47,800 | — | — |
| 1992-11-02 | $10.75 | $10.75 | 64,900 | — | — |
| 1992-10-30 | $11.00 | $11.00 | 19,400 | — | — |
| 1992-10-29 | $10.63 | $10.63 | 64,000 | — | — |
| 1992-10-28 | $10.88 | $10.88 | 12,900 | — | — |
| 1992-10-27 | $11.00 | $11.00 | 78,700 | — | — |
| 1992-10-26 | $11.00 | $11.00 | 55,400 | — | — |
| 1992-10-23 | $10.88 | $10.88 | 64,200 | — | — |
| 1992-10-22 | $11.00 | $11.00 | 85,100 | — | — |
| 1992-10-21 | $11.50 | $11.50 | 106,100 | — | — |
| 1992-10-20 | $11.88 | $11.88 | 184,400 | — | — |
| 1992-10-19 | $11.63 | $11.63 | 189,800 | — | — |
| 1992-10-16 | $11.25 | $11.25 | 182,300 | — | — |
| 1992-10-15 | $10.75 | $10.75 | 38,500 | — | — |
| 1992-10-14 | $10.75 | $10.75 | 92,100 | — | — |
| 1992-10-13 | $10.63 | $10.63 | 131,500 | — | — |
| 1992-10-12 | $11.00 | $11.00 | 214,500 | — | — |
| 1992-10-09 | $12.13 | $12.13 | 635,300 | — | — |
| 1992-10-08 | $11.88 | $11.88 | 295,800 | — | — |
| 1992-10-07 | $11.25 | $11.25 | 225,600 | — | — |
| 1992-10-06 | $11.13 | $11.13 | 177,400 | — | — |
| 1992-10-05 | $9.88 | $9.88 | 53,300 | — | — |
| 1992-10-02 | $9.38 | $9.38 | 34,200 | — | — |
| 1992-10-01 | $9.25 | $9.25 | 52,000 | — | — |
| 1992-09-30 | $9.25 | $9.25 | 103,500 | — | — |
| 1992-09-29 | $9.25 | $9.25 | 49,700 | — | — |
| 1992-09-28 | $9.25 | $9.25 | 38,000 | — | — |
| 1992-09-25 | $9.38 | $9.38 | 71,300 | — | — |
| 1992-09-24 | $9.38 | $9.38 | 49,200 | — | — |
| 1992-09-23 | $9.25 | $9.25 | 95,800 | — | — |
| 1992-09-22 | $9.38 | $9.38 | 53,500 | — | — |
| 1992-09-21 | $9.25 | $9.25 | 70,300 | — | — |
| 1992-09-18 | $9.13 | $9.13 | 41,700 | — | — |
| 1992-09-17 | $9.25 | $9.25 | 19,100 | — | — |
| 1992-09-16 | $9.50 | $9.50 | 50,700 | — | — |
| 1992-09-15 | $9.63 | $9.63 | 23,000 | — | — |
| 1992-09-14 | $9.88 | $9.88 | 29,400 | — | — |
| 1992-09-11 | $9.88 | $9.88 | 68,300 | — | — |
| 1992-09-10 | $9.50 | $9.50 | 147,900 | — | — |
| 1992-09-09 | $9.38 | $9.38 | 37,000 | — | — |
| 1992-09-08 | $9.88 | $9.88 | 47,200 | — | — |
| 1992-09-04 | $10.00 | $10.00 | 54,600 | — | — |
| 1992-09-03 | $9.88 | $9.88 | 38,500 | — | — |
| 1992-09-02 | $10.13 | $10.13 | 19,300 | — | — |
| 1992-09-01 | $10.00 | $10.00 | 13,600 | — | — |
| 1992-08-31 | $10.25 | $10.25 | 39,300 | — | — |
| 1992-08-28 | $10.00 | $10.00 | 22,800 | — | — |
| 1992-08-27 | $9.88 | $9.88 | 49,300 | — | — |
| 1992-08-26 | $10.00 | $10.00 | 36,800 | — | — |
| 1992-08-25 | $10.50 | $10.50 | 24,600 | — | — |
| 1992-08-24 | $10.38 | $10.38 | 16,400 | — | — |
| 1992-08-21 | $10.75 | $10.75 | 10,200 | — | — |
| 1992-08-20 | $10.88 | $10.88 | 49,100 | — | — |
| 1992-08-19 | $10.63 | $10.63 | 12,800 | — | — |
| 1992-08-18 | $10.63 | $10.63 | 14,600 | — | — |
| 1992-08-17 | $10.88 | $10.88 | 33,900 | — | — |
| 1992-08-14 | $10.75 | $10.75 | 41,500 | — | — |
| 1992-08-13 | $10.50 | $10.50 | 13,800 | — | — |
| 1992-08-12 | $10.50 | $10.50 | 27,300 | — | — |
| 1992-08-11 | $10.75 | $10.75 | 18,600 | — | — |
| 1992-08-10 | $11.00 | $11.00 | 13,200 | — | — |
| 1992-08-07 | $10.88 | $10.88 | 12,800 | — | — |
| 1992-08-06 | $10.88 | $10.88 | 18,100 | — | — |
| 1992-08-05 | $11.00 | $11.00 | 23,900 | — | — |
| 1992-08-04 | $11.00 | $11.00 | 38,300 | — | — |
| 1992-08-03 | $11.38 | $11.38 | 11,400 | — | — |
| 1992-07-31 | $11.13 | $11.13 | 19,100 | — | — |
| 1992-07-30 | $11.38 | $11.38 | 3,900 | — | — |
| 1992-07-29 | $11.00 | $11.00 | 13,500 | — | — |
| 1992-07-28 | $11.38 | $11.38 | 20,300 | — | — |
| 1992-07-27 | $11.00 | $11.00 | 8,100 | — | — |
| 1992-07-24 | $10.88 | $10.88 | 11,900 | — | — |
| 1992-07-23 | $11.00 | $11.00 | 41,800 | — | — |
| 1992-07-22 | $11.63 | $11.63 | 58,500 | — | — |
| 1992-07-21 | $11.50 | $11.50 | 51,100 | — | — |
| 1992-07-20 | $11.13 | $11.13 | 37,600 | — | — |
| 1992-07-17 | $10.50 | $10.50 | 117,200 | — | — |
| 1992-07-16 | $10.00 | $10.00 | 107,000 | — | — |
| 1992-07-15 | $10.00 | $10.00 | 32,900 | — | — |
| 1992-07-14 | $10.00 | $10.00 | 32,900 | — | — |
| 1992-07-13 | $10.25 | $10.25 | 22,400 | — | — |
| 1992-07-10 | $10.50 | $10.50 | 12,800 | — | — |
| 1992-07-09 | $10.25 | $10.25 | 16,400 | — | — |
| 1992-07-08 | $10.50 | $10.50 | 13,300 | — | — |
| 1992-07-07 | $10.63 | $10.63 | 12,600 | — | — |
| 1992-07-06 | $10.63 | $10.63 | 15,300 | — | — |
| 1992-07-02 | $10.63 | $10.63 | 24,200 | — | — |
| 1992-07-01 | $10.88 | $10.88 | 30,100 | — | — |
| 1992-06-30 | $10.63 | $10.63 | 11,800 | — | — |
| 1992-06-29 | $10.63 | $10.63 | 21,100 | — | — |
| 1992-06-26 | $10.50 | $10.50 | 10,500 | — | — |
| 1992-06-25 | $10.63 | $10.63 | 17,300 | — | — |
| 1992-06-24 | $10.63 | $10.63 | 26,700 | — | — |
| 1992-06-23 | $10.75 | $10.75 | 28,200 | — | — |
| 1992-06-22 | $11.00 | $11.00 | 61,200 | — | — |
| 1992-06-19 | $11.00 | $11.00 | 22,600 | — | — |
| 1992-06-18 | $11.38 | $11.38 | 112,700 | — | — |
| 1992-06-17 | $11.75 | $11.75 | 35,800 | — | — |
| 1992-06-16 | $11.88 | $11.88 | 17,400 | — | — |
| 1992-06-15 | $12.13 | $12.13 | 18,700 | — | — |
| 1992-06-12 | $12.25 | $12.25 | 16,900 | — | — |
| 1992-06-11 | $12.38 | $12.38 | 63,800 | — | — |
| 1992-06-10 | $12.63 | $12.63 | 66,200 | — | — |
| 1992-06-09 | $12.63 | $12.63 | 57,200 | — | — |
| 1992-06-08 | $12.63 | $12.63 | 59,000 | — | — |
| 1992-06-05 | $13.38 | $13.38 | 72,000 | — | — |
| 1992-06-04 | $13.50 | $13.50 | 120,800 | — | — |
| 1992-06-03 | $12.88 | $12.88 | 43,300 | — | — |
| 1992-06-02 | $12.38 | $12.38 | 63,700 | — | — |
| 1992-06-01 | $12.00 | $12.00 | 8,400 | — | — |
| 1992-05-29 | $11.88 | $11.88 | 18,000 | — | — |
| 1992-05-28 | $11.75 | $11.75 | 7,000 | — | — |
| 1992-05-27 | $11.75 | $11.75 | 12,500 | — | — |
| 1992-05-26 | $11.63 | $11.63 | 14,100 | — | — |
| 1992-05-22 | $12.13 | $12.13 | 22,400 | — | — |
| 1992-05-21 | $12.13 | $12.13 | 32,000 | — | — |
| 1992-05-20 | $12.13 | $12.13 | 27,300 | — | — |
| 1992-05-19 | $12.13 | $12.13 | 18,300 | — | — |
| 1992-05-18 | $12.25 | $12.25 | 40,800 | — | — |
| 1992-05-15 | $12.00 | $12.00 | 36,300 | — | — |
| 1992-05-14 | $12.25 | $12.25 | 45,200 | — | — |
| 1992-05-13 | $11.38 | $11.38 | 40,900 | — | — |
| 1992-05-12 | $10.75 | $10.75 | 34,000 | — | — |
| 1992-05-11 | $10.25 | $10.25 | 65,200 | — | — |
| 1992-05-08 | $10.13 | $10.13 | 33,000 | — | — |
| 1992-05-07 | $10.13 | $10.13 | 23,100 | — | — |
| 1992-05-06 | $10.25 | $10.25 | 32,900 | — | — |
| 1992-05-05 | $10.63 | $10.63 | 11,500 | — | — |
| 1992-05-04 | $10.75 | $10.75 | 10,600 | — | — |
| 1992-05-01 | $10.75 | $10.75 | 35,100 | — | — |
| 1992-04-30 | $10.88 | $10.88 | 30,300 | — | — |
| 1992-04-29 | $10.88 | $10.88 | 17,900 | — | — |
| 1992-04-28 | $10.88 | $10.88 | 13,300 | — | — |
| 1992-04-27 | $10.63 | $10.63 | 6,200 | — | — |
| 1992-04-24 | $10.88 | $10.88 | 22,600 | — | — |
| 1992-04-23 | $11.00 | $11.00 | 32,800 | — | — |
| 1992-04-22 | $10.75 | $10.75 | 52,900 | — | — |
| 1992-04-21 | $11.25 | $11.25 | 16,400 | — | — |
| 1992-04-20 | $11.50 | $11.50 | 20,700 | — | — |
| 1992-04-16 | $11.88 | $11.88 | 18,700 | — | — |
| 1992-04-15 | $12.00 | $12.00 | 24,000 | — | — |
| 1992-04-14 | $12.00 | $12.00 | 23,500 | — | — |
| 1992-04-13 | $11.88 | $11.88 | 42,100 | — | — |
| 1992-04-10 | $11.63 | $11.63 | 16,600 | — | — |
| 1992-04-09 | $11.63 | $11.63 | 11,100 | — | — |
| 1992-04-08 | $11.38 | $11.38 | 37,000 | — | — |
| 1992-04-07 | $12.00 | $12.00 | 23,600 | — | — |
| 1992-04-06 | $12.00 | $12.00 | 20,700 | — | — |
| 1992-04-03 | $12.13 | $12.13 | 55,100 | — | — |
| 1992-04-02 | $11.75 | $11.75 | 46,700 | — | — |
| 1992-04-01 | $11.63 | $11.63 | 76,700 | — | — |
| 1992-03-31 | $12.13 | $12.13 | 40,000 | — | — |
| 1992-03-30 | $12.38 | $12.38 | 31,200 | — | — |
| 1992-03-27 | $12.25 | $12.25 | 60,100 | — | — |
| 1992-03-26 | $12.13 | $12.13 | 106,100 | — | — |
| 1992-03-25 | $11.25 | $11.25 | 70,000 | — | — |