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
- 1973-02-21 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 | $9.48 | $11.69 | 59,512 | — | — |
| 1992-12-30 | $9.48 | $11.69 | 98,349 | — | — |
| 1992-12-29 | $9.57 | $11.80 | 56,439 | — | — |
| 1992-12-28 | $9.62 | $11.85 | 25,705 | — | — |
| 1992-12-24 | $9.71 | $11.96 | 122,377 | — | — |
| 1992-12-23 | $9.66 | $11.91 | 43,866 | — | — |
| 1992-12-22 | $9.71 | $11.96 | 84,099 | — | — |
| 1992-12-21 | $9.66 | $11.91 | 93,040 | — | — |
| 1992-12-18 | $9.75 | $12.02 | 229,387 | — | — |
| 1992-12-17 | $9.44 | $11.63 | 41,072 | — | — |
| 1992-12-16 | $9.26 | $11.41 | 216,535 | — | — |
| 1992-12-15 | $9.26 | $11.41 | 72,085 | — | — |
| 1992-12-14 | $9.35 | $11.52 | 32,969 | — | — |
| 1992-12-11 | $9.22 | $11.36 | 33,807 | — | — |
| 1992-12-10 | $9.08 | $11.19 | 70,968 | — | — |
| 1992-12-09 | $9.44 | $11.63 | 91,643 | — | — |
| 1992-12-08 | $9.62 | $11.85 | 20,955 | — | — |
| 1992-12-07 | $9.66 | $11.91 | 131,597 | — | — |
| 1992-12-04 | $9.75 | $12.02 | 41,072 | — | — |
| 1992-12-03 | $9.75 | $12.02 | 23,470 | — | — |
| 1992-12-02 | $9.75 | $12.02 | 84,379 | — | — |
| 1992-12-01 | $9.75 | $12.02 | 42,189 | — | — |
| 1992-11-30 | $9.89 | $12.18 | 133,833 | — | — |
| 1992-11-27 | $9.89 | $12.18 | 113,995 | — | — |
| 1992-11-25 | $9.66 | $11.91 | 100,305 | — | — |
| 1992-11-24 | $9.71 | $11.96 | 155,346 | — | — |
| 1992-11-23 | $9.62 | $11.85 | 121,818 | — | — |
| 1992-11-20 | $9.57 | $11.80 | 62,865 | — | — |
| 1992-11-19 | $9.57 | $11.80 | 122,657 | — | — |
| 1992-11-18 | $9.53 | $11.74 | 68,174 | — | — |
| 1992-11-17 | $9.53 | $11.74 | 237,211 | — | — |
| 1992-11-16 | $9.53 | $11.74 | 145,847 | — | — |
| 1992-11-13 | $9.62 | $11.74 | 204,521 | — | — |
| 1992-11-12 | $9.53 | $11.63 | 50,292 | — | — |
| 1992-11-11 | $9.53 | $11.63 | 109,804 | — | — |
| 1992-11-10 | $9.44 | $11.53 | 127,965 | — | — |
| 1992-11-09 | $9.31 | $11.36 | 43,586 | — | — |
| 1992-11-06 | $9.26 | $11.31 | 86,055 | — | — |
| 1992-11-05 | $9.22 | $11.25 | 88,290 | — | — |
| 1992-11-04 | $9.08 | $11.09 | 51,689 | — | — |
| 1992-11-03 | $9.08 | $11.09 | 34,366 | — | — |
| 1992-11-02 | $9.17 | $11.20 | 29,896 | — | — |
| 1992-10-30 | $9.04 | $11.03 | 464,083 | — | — |
| 1992-10-29 | $9.17 | $11.20 | 63,703 | — | — |
| 1992-10-28 | $9.22 | $11.25 | 55,321 | — | — |
| 1992-10-27 | $9.22 | $11.25 | 264,592 | — | — |
| 1992-10-26 | $9.08 | $11.09 | 77,673 | — | — |
| 1992-10-23 | $9.08 | $11.09 | 131,877 | — | — |
| 1992-10-22 | $9.08 | $11.09 | 184,963 | — | — |
| 1992-10-21 | $9.17 | $11.20 | 70,968 | — | — |
| 1992-10-20 | $8.99 | $10.98 | 90,526 | — | — |
| 1992-10-19 | $8.77 | $10.71 | 103,099 | — | — |
| 1992-10-16 | $8.77 | $10.71 | 231,902 | — | — |
| 1992-10-15 | $8.68 | $10.60 | 155,905 | — | — |
| 1992-10-14 | $8.72 | $10.65 | 16,764 | — | — |
| 1992-10-13 | $8.90 | $10.87 | 40,513 | — | — |
| 1992-10-12 | $8.86 | $10.82 | 29,616 | — | — |
| 1992-10-09 | $8.72 | $10.65 | 22,352 | — | — |
| 1992-10-08 | $8.81 | $10.76 | 26,264 | — | — |
| 1992-10-07 | $8.68 | $10.60 | 304,546 | — | — |
| 1992-10-06 | $8.55 | $10.43 | 172,949 | — | — |
| 1992-10-05 | $8.32 | $10.16 | 155,905 | — | — |
| 1992-10-02 | $8.63 | $10.54 | 117,348 | — | — |
| 1992-10-01 | $8.90 | $10.87 | 51,968 | — | — |
| 1992-09-30 | $9.04 | $11.03 | 39,954 | — | — |
| 1992-09-29 | $9.04 | $11.03 | 75,997 | — | — |
| 1992-09-28 | $9.13 | $11.14 | 133,553 | — | — |
| 1992-09-25 | $9.08 | $11.09 | 27,102 | — | — |
| 1992-09-24 | $9.13 | $11.14 | 50,571 | — | — |
| 1992-09-23 | $9.04 | $11.03 | 144,729 | — | — |
| 1992-09-22 | $9.35 | $11.42 | 36,322 | — | — |
| 1992-09-21 | $9.53 | $11.63 | 22,073 | — | — |
| 1992-09-18 | $9.48 | $11.58 | 79,629 | — | — |
| 1992-09-17 | $9.44 | $11.53 | 229,108 | — | — |
| 1992-09-16 | $9.44 | $11.53 | 68,732 | — | — |
| 1992-09-15 | $9.40 | $11.47 | 59,512 | — | — |
| 1992-09-14 | $9.48 | $11.58 | 544,551 | — | — |
| 1992-09-11 | $9.17 | $11.20 | 181,331 | — | — |
| 1992-09-10 | $9.40 | $11.47 | 111,760 | — | — |
| 1992-09-09 | $9.44 | $11.53 | 132,994 | — | — |
| 1992-09-08 | $9.62 | $11.74 | 13,970 | — | — |
| 1992-09-04 | $9.71 | $11.85 | 18,999 | — | — |
| 1992-09-03 | $9.75 | $11.91 | 111,760 | — | — |
| 1992-09-02 | $9.98 | $12.18 | 44,983 | — | — |
| 1992-09-01 | $10.02 | $12.24 | 26,822 | — | — |
| 1992-08-31 | $9.89 | $12.07 | 71,806 | — | — |
| 1992-08-28 | $9.98 | $12.18 | 15,088 | — | — |
| 1992-08-27 | $9.89 | $12.07 | 39,395 | — | — |
| 1992-08-26 | $9.84 | $12.02 | 171,831 | — | — |
| 1992-08-25 | $9.89 | $12.07 | 38,837 | — | — |
| 1992-08-24 | $9.84 | $12.02 | 109,245 | — | — |
| 1992-08-21 | $9.89 | $12.07 | 125,171 | — | — |
| 1992-08-20 | $10.07 | $12.29 | 107,848 | — | — |
| 1992-08-19 | $9.93 | $12.13 | 41,631 | — | — |
| 1992-08-18 | $9.98 | $12.18 | 37,719 | — | — |
| 1992-08-17 | $9.89 | $12.07 | 90,246 | — | — |
| 1992-08-14 | $9.80 | $11.96 | 92,202 | — | — |
| 1992-08-13 | $9.75 | $11.80 | 18,161 | — | — |
| 1992-08-12 | $9.98 | $12.07 | 55,321 | — | — |
| 1992-08-11 | $10.02 | $12.12 | 66,218 | — | — |
| 1992-08-10 | $10.16 | $12.29 | 52,527 | — | — |
| 1992-08-07 | $10.20 | $12.34 | 158,420 | — | — |
| 1992-08-06 | $10.20 | $12.34 | 50,571 | — | — |
| 1992-08-05 | $10.02 | $12.12 | 81,305 | — | — |
| 1992-08-04 | $10.20 | $12.34 | 36,322 | — | — |
| 1992-08-03 | $10.07 | $12.18 | 31,852 | — | — |
| 1992-07-31 | $10.02 | $12.12 | 316,281 | — | — |
| 1992-07-30 | $10.07 | $12.18 | 70,129 | — | — |
| 1992-07-29 | $10.16 | $12.29 | 75,717 | — | — |
| 1992-07-28 | $9.75 | $11.80 | 31,852 | — | — |
| 1992-07-27 | $9.53 | $11.53 | 24,587 | — | — |
| 1992-07-24 | $9.48 | $11.47 | 9,500 | — | — |
| 1992-07-23 | $9.48 | $11.47 | 29,896 | — | — |
| 1992-07-22 | $9.44 | $11.42 | 27,940 | — | — |
| 1992-07-21 | $9.66 | $11.69 | 88,570 | — | — |
| 1992-07-20 | $9.71 | $11.74 | 27,661 | — | — |
| 1992-07-17 | $9.84 | $11.91 | 33,807 | — | — |
| 1992-07-16 | $9.75 | $11.80 | 36,881 | — | — |
| 1992-07-15 | $9.71 | $11.74 | 17,602 | — | — |
| 1992-07-14 | $9.80 | $11.85 | 16,205 | — | — |
| 1992-07-13 | $9.75 | $11.80 | 21,514 | — | — |
| 1992-07-10 | $9.62 | $11.64 | 74,041 | — | — |
| 1992-07-09 | $9.71 | $11.74 | 90,246 | — | — |
| 1992-07-08 | $9.80 | $11.85 | 45,822 | — | — |
| 1992-07-07 | $9.89 | $11.96 | 91,084 | — | — |
| 1992-07-06 | $10.02 | $12.12 | 33,528 | — | — |
| 1992-07-02 | $9.84 | $11.91 | 83,541 | — | — |
| 1992-07-01 | $9.98 | $12.07 | 49,174 | — | — |
| 1992-06-30 | $9.80 | $11.85 | 85,496 | — | — |
| 1992-06-29 | $9.44 | $11.42 | 70,409 | — | — |
| 1992-06-26 | $9.44 | $11.42 | 132,715 | — | — |
| 1992-06-25 | $9.53 | $11.53 | 60,909 | — | — |
| 1992-06-24 | $9.66 | $11.69 | 113,716 | — | — |
| 1992-06-23 | $9.75 | $11.80 | 148,082 | — | — |
| 1992-06-22 | $10.07 | $12.18 | 67,615 | — | — |
| 1992-06-19 | $10.29 | $12.45 | 175,184 | — | — |
| 1992-06-18 | $10.07 | $12.18 | 238,608 | — | — |
| 1992-06-17 | $10.25 | $12.39 | 97,790 | — | — |
| 1992-06-16 | $10.56 | $12.77 | 153,670 | — | — |
| 1992-06-15 | $10.51 | $12.72 | 21,234 | — | — |
| 1992-06-12 | $10.51 | $12.72 | 32,131 | — | — |
| 1992-06-11 | $10.51 | $12.72 | 75,997 | — | — |
| 1992-06-10 | $10.47 | $12.66 | 79,350 | — | — |
| 1992-06-09 | $10.56 | $12.77 | 262,357 | — | — |
| 1992-06-08 | $10.69 | $12.93 | 444,805 | — | — |
| 1992-06-05 | $10.65 | $12.88 | 595,960 | — | — |
| 1992-06-04 | $10.74 | $12.99 | 149,479 | — | — |
| 1992-06-03 | $10.47 | $12.66 | 302,031 | — | — |
| 1992-06-02 | $10.47 | $12.66 | 230,505 | — | — |
| 1992-06-01 | $10.38 | $12.56 | 311,252 | — | — |
| 1992-05-29 | $10.38 | $12.56 | 227,432 | — | — |
| 1992-05-28 | $10.47 | $12.66 | 123,774 | — | — |
| 1992-05-27 | $10.42 | $12.61 | 325,780 | — | — |
| 1992-05-26 | $10.47 | $12.66 | 37,719 | — | — |
| 1992-05-22 | $10.38 | $12.56 | 35,484 | — | — |
| 1992-05-21 | $10.38 | $12.56 | 102,819 | — | — |
| 1992-05-20 | $10.42 | $12.61 | 82,702 | — | — |
| 1992-05-19 | $10.42 | $12.61 | 148,641 | — | — |
| 1992-05-18 | $10.42 | $12.61 | 65,938 | — | — |
| 1992-05-15 | $10.25 | $12.39 | 71,526 | — | — |
| 1992-05-14 | $10.38 | $12.56 | 125,451 | — | — |
| 1992-05-13 | $10.65 | $12.77 | 166,802 | — | — |
| 1992-05-12 | $10.69 | $12.83 | 204,800 | — | — |
| 1992-05-11 | $10.65 | $12.77 | 208,712 | — | — |
| 1992-05-08 | $10.51 | $12.61 | 95,275 | — | — |
| 1992-05-07 | $10.56 | $12.67 | 110,642 | — | — |
| 1992-05-06 | $10.47 | $12.56 | 245,593 | — | — |
| 1992-05-05 | $10.42 | $12.50 | 469,392 | — | — |
| 1992-05-04 | $10.56 | $12.67 | 571,652 | — | — |
| 1992-05-01 | $9.57 | $11.48 | 90,805 | — | — |
| 1992-04-30 | $9.84 | $11.81 | 89,967 | — | — |
| 1992-04-29 | $9.98 | $11.97 | 91,643 | — | — |
| 1992-04-28 | $9.93 | $11.91 | 79,070 | — | — |
| 1992-04-27 | $9.98 | $11.97 | 100,025 | — | — |
| 1992-04-24 | $10.25 | $12.29 | 73,482 | — | — |
| 1992-04-23 | $10.02 | $12.02 | 27,940 | — | — |
| 1992-04-22 | $10.07 | $12.07 | 62,865 | — | — |
| 1992-04-21 | $10.11 | $12.13 | 131,597 | — | — |
| 1992-04-20 | $10.33 | $12.40 | 134,950 | — | — |
| 1992-04-16 | $10.51 | $12.61 | 353,441 | — | — |
| 1992-04-15 | $10.02 | $12.02 | 147,523 | — | — |
| 1992-04-14 | $9.98 | $11.97 | 86,614 | — | — |
| 1992-04-13 | $9.75 | $11.70 | 135,788 | — | — |
| 1992-04-10 | $9.57 | $11.48 | 53,365 | — | — |
| 1992-04-09 | $9.35 | $11.22 | 485,597 | — | — |
| 1992-04-08 | $9.35 | $11.22 | 108,407 | — | — |
| 1992-04-07 | $9.57 | $11.48 | 95,275 | — | — |
| 1992-04-06 | $9.66 | $11.59 | 97,790 | — | — |
| 1992-04-03 | $9.57 | $11.48 | 113,436 | — | — |
| 1992-04-02 | $9.57 | $11.48 | 120,701 | — | — |
| 1992-04-01 | $9.62 | $11.54 | 76,276 | — | — |
| 1992-03-31 | $9.75 | $11.70 | 129,921 | — | — |
| 1992-03-30 | $9.75 | $11.70 | 120,701 | — | — |
| 1992-03-27 | $9.75 | $11.70 | 194,742 | — | — |
| 1992-03-26 | $9.84 | $11.81 | 91,084 | — | — |
| 1992-03-25 | $9.75 | $11.70 | 71,526 | — | — |
| 1992-03-24 | $9.84 | $11.81 | 117,069 | — | — |
| 1992-03-23 | $9.98 | $11.97 | 259,283 | — | — |
| 1992-03-20 | $9.75 | $11.70 | 238,328 | — | — |
| 1992-03-19 | $9.80 | $11.75 | 313,207 | — | — |
| 1992-03-18 | $9.44 | $11.32 | 123,774 | — | — |
| 1992-03-17 | $9.53 | $11.43 | 146,685 | — | — |
| 1992-03-16 | $9.44 | $11.32 | 167,640 | — | — |
| 1992-03-13 | $9.13 | $10.95 | 117,907 | — | — |
| 1992-03-12 | $9.13 | $10.95 | 161,493 | — | — |
| 1992-03-11 | $9.08 | $10.89 | 85,496 | — | — |
| 1992-03-10 | $9.13 | $10.95 | 156,185 | — | — |
| 1992-03-09 | $9.08 | $10.89 | 237,490 | — | — |
| 1992-03-06 | $9.17 | $11.00 | 55,042 | — | — |
| 1992-03-05 | $9.17 | $11.00 | 101,143 | — | — |
| 1992-03-04 | $9.22 | $11.06 | 70,688 | — | — |
| 1992-03-03 | $9.31 | $11.16 | 223,520 | — | — |
| 1992-03-02 | $9.26 | $11.11 | 29,616 | — | — |
| 1992-02-28 | $9.31 | $11.16 | 142,494 | — | — |
| 1992-02-27 | $9.13 | $10.95 | 435,305 | — | — |
| 1992-02-26 | $9.04 | $10.84 | 216,256 | — | — |
| 1992-02-25 | $9.26 | $11.11 | 347,015 | — | — |
| 1992-02-24 | $9.26 | $11.11 | 111,201 | — | — |
| 1992-02-21 | $9.31 | $11.16 | 75,438 | — | — |
| 1992-02-20 | $9.40 | $11.27 | 264,312 | — | — |
| 1992-02-19 | $9.22 | $11.06 | 74,320 | — | — |
| 1992-02-18 | $9.22 | $11.06 | 551,815 | — | — |
| 1992-02-14 | $9.26 | $11.11 | 269,621 | — | — |
| 1992-02-13 | $9.13 | $10.95 | 407,924 | — | — |
| 1992-02-12 | $9.44 | $11.22 | 128,803 | — | — |
| 1992-02-11 | $9.53 | $11.32 | 44,145 | — | — |
| 1992-02-10 | $9.44 | $11.22 | 44,704 | — | — |
| 1992-02-07 | $9.26 | $11.00 | 91,923 | — | — |
| 1992-02-06 | $9.35 | $11.11 | 123,495 | — | — |
| 1992-02-05 | $9.22 | $10.95 | 83,261 | — | — |
| 1992-02-04 | $9.31 | $11.06 | 74,041 | — | — |
| 1992-02-03 | $9.13 | $10.84 | 54,204 | — | — |
| 1992-01-31 | $9.13 | $10.84 | 186,919 | — | — |
| 1992-01-30 | $9.26 | $11.00 | 244,754 | — | — |
| 1992-01-29 | $9.26 | $11.00 | 65,100 | — | — |
| 1992-01-28 | $9.26 | $11.00 | 60,071 | — | — |
| 1992-01-27 | $9.17 | $10.90 | 83,541 | — | — |
| 1992-01-24 | $9.35 | $11.11 | 115,113 | — | — |
| 1992-01-23 | $9.44 | $11.22 | 441,452 | — | — |
| 1992-01-22 | $9.17 | $10.90 | 241,681 | — | — |
| 1992-01-21 | $9.13 | $10.84 | 115,672 | — | — |
| 1992-01-20 | $9.17 | $10.90 | 117,627 | — | — |
| 1992-01-17 | $9.17 | $10.90 | 159,537 | — | — |
| 1992-01-16 | $9.31 | $11.06 | 268,503 | — | — |
| 1992-01-15 | $8.86 | $10.53 | 172,669 | — | — |
| 1992-01-14 | $8.63 | $10.26 | 31,852 | — | — |
| 1992-01-13 | $8.55 | $10.15 | 67,615 | — | — |
| 1992-01-10 | $8.37 | $9.94 | 144,450 | — | — |
| 1992-01-09 | $8.72 | $10.37 | 85,217 | — | — |
| 1992-01-08 | $8.95 | $10.63 | 150,317 | — | — |
| 1992-01-07 | $8.63 | $10.26 | 64,821 | — | — |
| 1992-01-06 | $8.72 | $10.37 | 118,186 | — | — |
| 1992-01-03 | $8.90 | $10.58 | 170,155 | — | — |
| 1992-01-02 | $8.50 | $10.10 | 163,449 | — | — |