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
- 1973-02-22 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 | $10.72 | $13.10 | 5,200 | — | — |
| 1992-12-30 | $10.72 | $13.10 | 32,000 | — | — |
| 1992-12-29 | $10.63 | $12.99 | 64,400 | — | — |
| 1992-12-28 | $10.50 | $12.84 | 78,000 | — | — |
| 1992-12-24 | $10.50 | $12.84 | 0 | — | — |
| 1992-12-23 | $10.50 | $12.84 | 11,200 | — | — |
| 1992-12-22 | $10.50 | $12.84 | 56,400 | — | — |
| 1992-12-21 | $10.75 | $13.14 | 2,000 | — | — |
| 1992-12-18 | $11.06 | $13.52 | 2,000 | — | — |
| 1992-12-17 | $11.06 | $13.52 | 27,200 | — | — |
| 1992-12-16 | $10.88 | $13.29 | 2,000 | — | — |
| 1992-12-15 | $11.38 | $13.91 | 7,600 | — | — |
| 1992-12-14 | $11.25 | $13.65 | 176,800 | — | — |
| 1992-12-11 | $11.44 | $13.88 | 0 | — | — |
| 1992-12-10 | $11.44 | $13.88 | 0 | — | — |
| 1992-12-09 | $11.44 | $13.88 | 0 | — | — |
| 1992-12-08 | $11.44 | $13.88 | 3,600 | — | — |
| 1992-12-07 | $11.63 | $14.11 | 800 | — | — |
| 1992-12-04 | $11.50 | $13.96 | 27,600 | — | — |
| 1992-12-03 | $11.50 | $13.96 | 2,000 | — | — |
| 1992-12-02 | $11.50 | $13.96 | 1,600 | — | — |
| 1992-12-01 | $11.31 | $13.73 | 0 | — | — |
| 1992-11-30 | $11.31 | $13.73 | 0 | — | — |
| 1992-11-27 | $11.31 | $13.73 | 29,600 | — | — |
| 1992-11-25 | $11.31 | $13.73 | 0 | — | — |
| 1992-11-24 | $11.31 | $13.73 | 0 | — | — |
| 1992-11-23 | $11.31 | $13.73 | 0 | — | — |
| 1992-11-20 | $11.31 | $13.73 | 73,200 | — | — |
| 1992-11-19 | $11.19 | $13.58 | 0 | — | — |
| 1992-11-18 | $11.19 | $13.58 | 1,600 | — | — |
| 1992-11-17 | $11.31 | $13.73 | 9,600 | — | — |
| 1992-11-16 | $11.31 | $13.73 | 0 | — | — |
| 1992-11-13 | $11.31 | $13.73 | 6,400 | — | — |
| 1992-11-12 | $11.38 | $13.81 | 0 | — | — |
| 1992-11-11 | $11.38 | $13.81 | 0 | — | — |
| 1992-11-10 | $11.38 | $13.81 | 400 | — | — |
| 1992-11-09 | $11.13 | $13.50 | 0 | — | — |
| 1992-11-06 | $11.13 | $13.50 | 800 | — | — |
| 1992-11-05 | $11.38 | $13.81 | 18,400 | — | — |
| 1992-11-04 | $11.25 | $13.65 | 6,000 | — | — |
| 1992-11-03 | $11.25 | $13.65 | 0 | — | — |
| 1992-11-02 | $11.25 | $13.65 | 11,600 | — | — |
| 1992-10-30 | $11.00 | $13.35 | 1,200 | — | — |
| 1992-10-29 | $11.13 | $13.50 | 9,600 | — | — |
| 1992-10-28 | $11.03 | $13.39 | 0 | — | — |
| 1992-10-27 | $11.03 | $13.39 | 0 | — | — |
| 1992-10-26 | $11.03 | $13.39 | 0 | — | — |
| 1992-10-23 | $11.03 | $13.39 | 0 | — | — |
| 1992-10-22 | $11.03 | $13.39 | 5,200 | — | — |
| 1992-10-21 | $11.19 | $13.58 | 800 | — | — |
| 1992-10-20 | $10.88 | $13.20 | 2,800 | — | — |
| 1992-10-19 | $11.25 | $13.65 | 0 | — | — |
| 1992-10-16 | $11.25 | $13.65 | 3,200 | — | — |
| 1992-10-15 | $11.38 | $13.81 | 3,600 | — | — |
| 1992-10-14 | $11.13 | $13.50 | 800 | — | — |
| 1992-10-13 | $11.44 | $13.88 | 0 | — | — |
| 1992-10-12 | $11.44 | $13.88 | 0 | — | — |
| 1992-10-09 | $11.44 | $13.88 | 31,200 | — | — |
| 1992-10-08 | $11.44 | $13.88 | 10,400 | — | — |
| 1992-10-07 | $11.44 | $13.88 | 8,800 | — | — |
| 1992-10-06 | $11.50 | $13.96 | 6,400 | — | — |
| 1992-10-05 | $11.44 | $13.88 | 16,800 | — | — |
| 1992-10-02 | $11.38 | $13.81 | 4,800 | — | — |
| 1992-10-01 | $11.88 | $14.41 | 0 | — | — |
| 1992-09-30 | $11.88 | $14.41 | 8,800 | — | — |
| 1992-09-29 | $11.72 | $14.22 | 7,200 | — | — |
| 1992-09-28 | $11.38 | $13.81 | 1,200 | — | — |
| 1992-09-25 | $11.88 | $14.41 | 2,400 | — | — |
| 1992-09-24 | $11.38 | $13.81 | 0 | — | — |
| 1992-09-23 | $11.38 | $13.81 | 180,000 | — | — |
| 1992-09-22 | $11.50 | $13.96 | 11,200 | — | — |
| 1992-09-21 | $11.50 | $13.96 | 0 | — | — |
| 1992-09-18 | $11.50 | $13.96 | 6,000 | — | — |
| 1992-09-17 | $11.25 | $13.65 | 800 | — | — |
| 1992-09-16 | $11.25 | $13.65 | 1,200 | — | — |
| 1992-09-15 | $11.25 | $13.65 | 2,000 | — | — |
| 1992-09-14 | $11.72 | $14.22 | 10,400 | — | — |
| 1992-09-11 | $11.50 | $13.96 | 0 | — | — |
| 1992-09-10 | $11.50 | $13.96 | 6,800 | — | — |
| 1992-09-09 | $11.28 | $13.69 | 79,200 | — | — |
| 1992-09-08 | $11.38 | $13.81 | 0 | — | — |
| 1992-09-04 | $11.38 | $13.81 | 0 | — | — |
| 1992-09-03 | $11.38 | $13.81 | 1,200 | — | — |
| 1992-09-02 | $11.38 | $13.81 | 0 | — | — |
| 1992-09-01 | $11.38 | $13.81 | 4,400 | — | — |
| 1992-08-31 | $11.38 | $13.81 | 4,800 | — | — |
| 1992-08-28 | $11.13 | $13.50 | 0 | — | — |
| 1992-08-27 | $11.13 | $13.50 | 1,200 | — | — |
| 1992-08-26 | $10.88 | $13.20 | 400 | — | — |
| 1992-08-25 | $10.88 | $13.11 | 1,200 | — | — |
| 1992-08-24 | $11.13 | $13.41 | 13,200 | — | — |
| 1992-08-21 | $11.38 | $13.71 | 0 | — | — |
| 1992-08-20 | $11.38 | $13.71 | 0 | — | — |
| 1992-08-19 | $11.38 | $13.71 | 0 | — | — |
| 1992-08-18 | $11.38 | $13.71 | 0 | — | — |
| 1992-08-17 | $11.38 | $13.71 | 400 | — | — |
| 1992-08-14 | $11.31 | $13.64 | 4,400 | — | — |
| 1992-08-13 | $11.25 | $13.56 | 16,000 | — | — |
| 1992-08-12 | $11.06 | $13.33 | 17,600 | — | — |
| 1992-08-11 | $11.38 | $13.71 | 1,200 | — | — |
| 1992-08-10 | $10.88 | $13.11 | 3,200 | — | — |
| 1992-08-07 | $11.38 | $13.71 | 2,000 | — | — |
| 1992-08-06 | $11.31 | $13.64 | 400 | — | — |
| 1992-08-05 | $11.19 | $13.49 | 23,200 | — | — |
| 1992-08-04 | $11.25 | $13.56 | 5,600 | — | — |
| 1992-08-03 | $10.75 | $12.96 | 23,200 | — | — |
| 1992-07-31 | $11.00 | $13.26 | 0 | — | — |
| 1992-07-30 | $11.00 | $13.26 | 2,400 | — | — |
| 1992-07-29 | $11.13 | $13.41 | 4,800 | — | — |
| 1992-07-28 | $11.00 | $13.26 | 0 | — | — |
| 1992-07-27 | $11.00 | $13.26 | 0 | — | — |
| 1992-07-24 | $11.00 | $13.26 | 0 | — | — |
| 1992-07-23 | $11.00 | $13.26 | 8,400 | — | — |
| 1992-07-22 | $11.25 | $13.56 | 0 | — | — |
| 1992-07-21 | $11.25 | $13.56 | 0 | — | — |
| 1992-07-20 | $11.25 | $13.56 | 32,800 | — | — |
| 1992-07-17 | $11.25 | $13.56 | 400 | — | — |
| 1992-07-16 | $11.50 | $13.86 | 2,800 | — | — |
| 1992-07-15 | $11.00 | $13.26 | 0 | — | — |
| 1992-07-14 | $11.00 | $13.26 | 0 | — | — |
| 1992-07-13 | $11.00 | $13.26 | 0 | — | — |
| 1992-07-10 | $11.00 | $13.26 | 0 | — | — |
| 1992-07-09 | $11.00 | $13.26 | 0 | — | — |
| 1992-07-08 | $11.00 | $13.26 | 36,800 | — | — |
| 1992-07-07 | $10.94 | $13.18 | 8,800 | — | — |
| 1992-07-06 | $10.81 | $13.03 | 0 | — | — |
| 1992-07-02 | $10.81 | $13.03 | 51,600 | — | — |
| 1992-07-01 | $10.81 | $13.03 | 10,400 | — | — |
| 1992-06-30 | $10.88 | $13.11 | 19,200 | — | — |
| 1992-06-29 | $10.63 | $12.81 | 3,200 | — | — |
| 1992-06-26 | $10.50 | $12.66 | 72,800 | — | — |
| 1992-06-25 | $10.81 | $13.03 | 3,200 | — | — |
| 1992-06-24 | $10.75 | $12.96 | 11,200 | — | — |
| 1992-06-23 | $10.63 | $12.81 | 400 | — | — |
| 1992-06-22 | $10.63 | $12.81 | 52,000 | — | — |
| 1992-06-19 | $11.00 | $13.26 | 13,200 | — | — |
| 1992-06-18 | $10.75 | $12.96 | 13,600 | — | — |
| 1992-06-17 | $11.19 | $13.49 | 37,200 | — | — |
| 1992-06-16 | $11.50 | $13.86 | 400 | — | — |
| 1992-06-15 | $11.38 | $13.71 | 73,600 | — | — |
| 1992-06-12 | $11.13 | $13.41 | 0 | — | — |
| 1992-06-11 | $11.13 | $13.41 | 400 | — | — |
| 1992-06-10 | $11.13 | $13.41 | 18,400 | — | — |
| 1992-06-09 | $11.13 | $13.41 | 4,000 | — | — |
| 1992-06-08 | $11.19 | $13.49 | 15,200 | — | — |
| 1992-06-05 | $11.50 | $13.86 | 19,200 | — | — |
| 1992-06-04 | $11.25 | $13.56 | 0 | — | — |
| 1992-06-03 | $11.25 | $13.56 | 8,400 | — | — |
| 1992-06-02 | $11.31 | $13.64 | 12,800 | — | — |
| 1992-06-01 | $11.63 | $14.01 | 48,000 | — | — |
| 1992-05-29 | $11.69 | $14.09 | 6,800 | — | — |
| 1992-05-28 | $11.75 | $14.16 | 64,400 | — | — |
| 1992-05-27 | $11.50 | $13.86 | 21,200 | — | — |
| 1992-05-26 | $11.25 | $13.56 | 400 | — | — |
| 1992-05-22 | $11.25 | $13.47 | 12,000 | — | — |
| 1992-05-21 | $10.88 | $13.02 | 800 | — | — |
| 1992-05-20 | $11.00 | $13.17 | 9,600 | — | — |
| 1992-05-19 | $10.69 | $12.80 | 0 | — | — |
| 1992-05-18 | $10.69 | $12.80 | 0 | — | — |
| 1992-05-15 | $10.69 | $12.80 | 0 | — | — |
| 1992-05-14 | $10.69 | $12.80 | 32,000 | — | — |
| 1992-05-13 | $10.25 | $12.27 | 0 | — | — |
| 1992-05-12 | $10.25 | $12.27 | 400 | — | — |
| 1992-05-11 | $10.75 | $12.87 | 12,800 | — | — |
| 1992-05-08 | $10.50 | $12.57 | 15,200 | — | — |
| 1992-05-07 | $10.50 | $12.57 | 400 | — | — |
| 1992-05-06 | $10.50 | $12.57 | 3,600 | — | — |
| 1992-05-05 | $10.50 | $12.57 | 0 | — | — |
| 1992-05-04 | $10.50 | $12.57 | 1,200 | — | — |
| 1992-05-01 | $10.50 | $12.57 | 2,800 | — | — |
| 1992-04-30 | $10.00 | $11.97 | 2,800 | — | — |
| 1992-04-29 | $10.25 | $12.27 | 3,200 | — | — |
| 1992-04-28 | $10.13 | $12.12 | 0 | — | — |
| 1992-04-27 | $10.13 | $12.12 | 1,600 | — | — |
| 1992-04-24 | $10.50 | $12.57 | 14,800 | — | — |
| 1992-04-23 | $10.13 | $12.12 | 32,400 | — | — |
| 1992-04-22 | $10.25 | $12.27 | 26,400 | — | — |
| 1992-04-21 | $10.19 | $12.20 | 56,800 | — | — |
| 1992-04-20 | $10.00 | $11.97 | 400 | — | — |
| 1992-04-16 | $10.25 | $12.27 | 0 | — | — |
| 1992-04-15 | $10.25 | $12.27 | 112,800 | — | — |
| 1992-04-14 | $10.25 | $12.27 | 4,000 | — | — |
| 1992-04-13 | $10.38 | $12.42 | 2,400 | — | — |
| 1992-04-10 | $10.50 | $12.57 | 10,800 | — | — |
| 1992-04-09 | $10.63 | $12.72 | 1,600 | — | — |
| 1992-04-08 | $10.56 | $12.65 | 44,400 | — | — |
| 1992-04-07 | $10.25 | $12.27 | 0 | — | — |
| 1992-04-06 | $10.25 | $12.27 | 800 | — | — |
| 1992-04-03 | $10.25 | $12.27 | 167,600 | — | — |
| 1992-04-02 | $10.25 | $12.27 | 0 | — | — |
| 1992-04-01 | $10.25 | $12.27 | 0 | — | — |
| 1992-03-31 | $10.25 | $12.27 | 2,000 | — | — |
| 1992-03-30 | $10.25 | $12.27 | 39,200 | — | — |
| 1992-03-27 | $10.38 | $12.42 | 11,600 | — | — |
| 1992-03-26 | $10.13 | $12.12 | 400 | — | — |
| 1992-03-25 | $10.38 | $12.42 | 1,200 | — | — |
| 1992-03-24 | $10.19 | $12.20 | 1,200 | — | — |
| 1992-03-23 | $10.38 | $12.42 | 8,000 | — | — |
| 1992-03-20 | $10.13 | $12.12 | 800 | — | — |
| 1992-03-19 | $10.56 | $12.65 | 0 | — | — |
| 1992-03-18 | $10.56 | $12.65 | 2,400 | — | — |
| 1992-03-17 | $10.50 | $12.57 | 6,000 | — | — |
| 1992-03-16 | $10.69 | $12.80 | 71,600 | — | — |
| 1992-03-13 | $10.63 | $12.72 | 3,600 | — | — |
| 1992-03-12 | $10.69 | $12.80 | 8,800 | — | — |
| 1992-03-11 | $10.19 | $12.20 | 400 | — | — |
| 1992-03-10 | $10.31 | $12.35 | 0 | — | — |
| 1992-03-09 | $10.31 | $12.35 | 3,600 | — | — |
| 1992-03-06 | $10.56 | $12.65 | 8,000 | — | — |
| 1992-03-05 | $10.06 | $12.05 | 1,600 | — | — |
| 1992-03-04 | $10.50 | $12.57 | 0 | — | — |
| 1992-03-03 | $10.50 | $12.57 | 13,200 | — | — |
| 1992-03-02 | $10.38 | $12.33 | 9,200 | — | — |
| 1992-02-28 | $10.13 | $12.04 | 4,800 | — | — |
| 1992-02-27 | $10.06 | $11.96 | 12,400 | — | — |
| 1992-02-26 | $10.06 | $11.96 | 22,400 | — | — |
| 1992-02-25 | $10.00 | $11.89 | 12,000 | — | — |
| 1992-02-24 | $10.38 | $12.33 | 1,600 | — | — |
| 1992-02-21 | $10.25 | $12.18 | 1,600 | — | — |
| 1992-02-20 | $9.88 | $11.74 | 4,000 | — | — |
| 1992-02-19 | $10.38 | $12.33 | 1,600 | — | — |
| 1992-02-18 | $9.88 | $11.74 | 8,000 | — | — |
| 1992-02-14 | $10.38 | $12.33 | 4,400 | — | — |
| 1992-02-13 | $9.88 | $11.74 | 9,200 | — | — |
| 1992-02-12 | $10.38 | $12.33 | 1,600 | — | — |
| 1992-02-11 | $10.13 | $12.04 | 0 | — | — |
| 1992-02-10 | $10.13 | $12.04 | 800 | — | — |
| 1992-02-07 | $10.25 | $12.18 | 6,400 | — | — |
| 1992-02-06 | $10.00 | $11.89 | 0 | — | — |
| 1992-02-05 | $10.00 | $11.89 | 2,000 | — | — |
| 1992-02-04 | $10.25 | $12.18 | 43,200 | — | — |
| 1992-02-03 | $10.13 | $12.04 | 52,800 | — | — |
| 1992-01-31 | $9.69 | $11.52 | 25,600 | — | — |
| 1992-01-30 | $10.19 | $12.11 | 46,000 | — | — |
| 1992-01-29 | $10.13 | $12.04 | 36,800 | — | — |
| 1992-01-28 | $10.19 | $12.11 | 6,800 | — | — |
| 1992-01-27 | $10.22 | $12.15 | 14,000 | — | — |
| 1992-01-24 | $10.13 | $12.04 | 7,600 | — | — |
| 1992-01-23 | $10.13 | $12.04 | 0 | — | — |
| 1992-01-22 | $10.13 | $12.04 | 4,400 | — | — |
| 1992-01-21 | $10.13 | $12.04 | 10,400 | — | — |
| 1992-01-20 | $10.13 | $12.04 | 7,600 | — | — |
| 1992-01-17 | $10.13 | $12.04 | 257,200 | — | — |
| 1992-01-16 | $10.44 | $12.41 | 56,800 | — | — |
| 1992-01-15 | $10.63 | $12.63 | 21,600 | — | — |
| 1992-01-14 | $10.13 | $12.04 | 10,800 | — | — |
| 1992-01-13 | $10.44 | $12.41 | 82,400 | — | — |
| 1992-01-10 | $10.34 | $12.30 | 94,800 | — | — |
| 1992-01-09 | $9.50 | $11.29 | 14,000 | — | — |
| 1992-01-08 | $9.69 | $11.52 | 800 | — | — |
| 1992-01-07 | $9.69 | $11.52 | 5,600 | — | — |
| 1992-01-06 | $9.69 | $11.52 | 27,200 | — | — |
| 1992-01-03 | $8.88 | $10.55 | 1,200 | — | — |
| 1992-01-02 | $9.25 | $11.00 | 30,400 | — | — |