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
- 1980-03-17 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 | $9.25 | $10.52 | 54,438 | — | — |
| 1992-12-30 | $9.46 | $10.75 | 44,388 | — | — |
| 1992-12-29 | $9.49 | $10.79 | 14,238 | — | — |
| 1992-12-28 | $9.43 | $10.72 | 72,026 | — | — |
| 1992-12-24 | $9.75 | $11.08 | 39,363 | — | — |
| 1992-12-23 | $9.84 | $11.18 | 25,125 | — | — |
| 1992-12-22 | $9.85 | $11.20 | 30,988 | — | — |
| 1992-12-21 | $9.61 | $10.92 | 30,988 | — | — |
| 1992-12-18 | $9.55 | $10.86 | 46,063 | — | — |
| 1992-12-17 | $9.52 | $10.82 | 13,400 | — | — |
| 1992-12-16 | $9.64 | $10.95 | 20,100 | — | — |
| 1992-12-15 | $9.67 | $10.98 | 21,775 | — | — |
| 1992-12-14 | $9.64 | $10.95 | 15,075 | — | — |
| 1992-12-11 | $9.61 | $10.91 | 20,938 | — | — |
| 1992-12-10 | $9.49 | $10.78 | 74,538 | — | — |
| 1992-12-09 | $9.79 | $11.12 | 14,238 | — | — |
| 1992-12-08 | $9.90 | $11.24 | 60,301 | — | — |
| 1992-12-07 | $9.91 | $11.25 | 83,751 | — | — |
| 1992-12-04 | $9.49 | $10.78 | 12,563 | — | — |
| 1992-12-03 | $9.54 | $10.83 | 20,100 | — | — |
| 1992-12-02 | $9.43 | $10.71 | 37,688 | — | — |
| 1992-12-01 | $9.54 | $10.83 | 15,075 | — | — |
| 1992-11-30 | $9.54 | $10.83 | 20,100 | — | — |
| 1992-11-27 | $9.52 | $10.81 | 10,888 | — | — |
| 1992-11-25 | $9.54 | $10.83 | 37,688 | — | — |
| 1992-11-24 | $9.48 | $10.76 | 35,175 | — | — |
| 1992-11-23 | $9.28 | $10.54 | 20,938 | — | — |
| 1992-11-20 | $9.34 | $10.61 | 36,013 | — | — |
| 1992-11-19 | $9.37 | $10.64 | 77,051 | — | — |
| 1992-11-18 | $9.46 | $10.74 | 40,201 | — | — |
| 1992-11-17 | $9.55 | $10.85 | 37,688 | — | — |
| 1992-11-16 | $9.64 | $10.95 | 20,938 | — | — |
| 1992-11-13 | $9.67 | $10.98 | 78,726 | — | — |
| 1992-11-12 | $9.67 | $10.98 | 54,438 | — | — |
| 1992-11-11 | $9.60 | $10.90 | 24,288 | — | — |
| 1992-11-10 | $9.52 | $10.81 | 36,013 | — | — |
| 1992-11-09 | $9.37 | $10.64 | 20,100 | — | — |
| 1992-11-06 | $9.55 | $10.85 | 28,475 | — | — |
| 1992-11-05 | $9.37 | $10.64 | 30,988 | — | — |
| 1992-11-04 | $9.37 | $10.64 | 106,364 | — | — |
| 1992-11-03 | $9.31 | $10.58 | 54,438 | — | — |
| 1992-11-02 | $9.43 | $10.71 | 31,825 | — | — |
| 1992-10-30 | $9.40 | $10.68 | 3,350 | — | — |
| 1992-10-29 | $9.46 | $10.74 | 11,725 | — | — |
| 1992-10-28 | $9.55 | $10.85 | 8,375 | — | — |
| 1992-10-27 | $9.64 | $10.95 | 56,113 | — | — |
| 1992-10-26 | $9.49 | $10.78 | 12,563 | — | — |
| 1992-10-23 | $9.48 | $10.76 | 8,375 | — | — |
| 1992-10-22 | $9.57 | $10.86 | 41,876 | — | — |
| 1992-10-21 | $9.58 | $10.88 | 21,775 | — | — |
| 1992-10-20 | $9.79 | $11.12 | 27,638 | — | — |
| 1992-10-19 | $9.75 | $11.07 | 24,288 | — | — |
| 1992-10-16 | $9.84 | $11.17 | 119,764 | — | — |
| 1992-10-15 | $9.97 | $11.32 | 211,890 | — | — |
| 1992-10-14 | $9.49 | $10.78 | 47,738 | — | — |
| 1992-10-13 | $9.37 | $10.64 | 32,663 | — | — |
| 1992-10-12 | $9.54 | $10.83 | 20,938 | — | — |
| 1992-10-09 | $9.54 | $10.83 | 77,889 | — | — |
| 1992-10-08 | $9.52 | $10.81 | 27,638 | — | — |
| 1992-10-07 | $9.54 | $10.83 | 15,913 | — | — |
| 1992-10-06 | $9.55 | $10.85 | 16,750 | — | — |
| 1992-10-05 | $9.40 | $10.68 | 19,263 | — | — |
| 1992-10-02 | $9.55 | $10.85 | 20,938 | — | — |
| 1992-10-01 | $9.49 | $10.78 | 14,238 | — | — |
| 1992-09-30 | $9.42 | $10.69 | 34,338 | — | — |
| 1992-09-29 | $9.42 | $10.69 | 57,788 | — | — |
| 1992-09-28 | $9.18 | $10.42 | 16,750 | — | — |
| 1992-09-25 | $9.22 | $10.47 | 13,400 | — | — |
| 1992-09-24 | $9.25 | $10.51 | 16,750 | — | — |
| 1992-09-23 | $9.25 | $10.50 | 40,201 | — | — |
| 1992-09-22 | $9.24 | $10.48 | 56,951 | — | — |
| 1992-09-21 | $9.49 | $10.76 | 24,288 | — | — |
| 1992-09-18 | $9.48 | $10.74 | 28,475 | — | — |
| 1992-09-17 | $9.55 | $10.83 | 34,338 | — | — |
| 1992-09-16 | $9.54 | $10.81 | 54,438 | — | — |
| 1992-09-15 | $9.49 | $10.76 | 40,201 | — | — |
| 1992-09-14 | $9.54 | $10.81 | 26,800 | — | — |
| 1992-09-11 | $9.61 | $10.89 | 50,251 | — | — |
| 1992-09-10 | $9.52 | $10.79 | 49,413 | — | — |
| 1992-09-09 | $9.36 | $10.61 | 46,901 | — | — |
| 1992-09-08 | $9.54 | $10.81 | 62,813 | — | — |
| 1992-09-04 | $9.81 | $11.11 | 47,738 | — | — |
| 1992-09-03 | $9.58 | $10.86 | 129,814 | — | — |
| 1992-09-02 | $9.42 | $10.67 | 119,764 | — | — |
| 1992-09-01 | $9.22 | $10.45 | 25,125 | — | — |
| 1992-08-31 | $9.13 | $10.35 | 40,201 | — | — |
| 1992-08-28 | $9.19 | $10.42 | 4,188 | — | — |
| 1992-08-27 | $9.10 | $10.32 | 8,375 | — | — |
| 1992-08-26 | $9.04 | $10.25 | 4,188 | — | — |
| 1992-08-25 | $9.07 | $10.28 | 12,563 | — | — |
| 1992-08-24 | $9.15 | $10.37 | 26,800 | — | — |
| 1992-08-21 | $9.12 | $10.33 | 25,125 | — | — |
| 1992-08-20 | $9.04 | $10.25 | 24,288 | — | — |
| 1992-08-19 | $8.88 | $10.06 | 15,075 | — | — |
| 1992-08-18 | $8.88 | $10.06 | 22,613 | — | — |
| 1992-08-17 | $8.84 | $10.01 | 45,226 | — | — |
| 1992-08-14 | $9.00 | $10.20 | 24,288 | — | — |
| 1992-08-13 | $8.96 | $10.15 | 53,601 | — | — |
| 1992-08-12 | $8.87 | $10.05 | 72,863 | — | — |
| 1992-08-11 | $8.96 | $10.15 | 88,776 | — | — |
| 1992-08-10 | $8.88 | $10.06 | 60,301 | — | — |
| 1992-08-07 | $8.79 | $9.96 | 27,638 | — | — |
| 1992-08-06 | $8.84 | $10.01 | 84,589 | — | — |
| 1992-08-05 | $8.66 | $9.81 | 74,538 | — | — |
| 1992-08-04 | $8.72 | $9.88 | 204,353 | — | — |
| 1992-08-03 | $8.51 | $9.64 | 58,626 | — | — |
| 1992-07-31 | $8.43 | $9.56 | 37,688 | — | — |
| 1992-07-30 | $8.36 | $9.47 | 112,226 | — | — |
| 1992-07-29 | $8.42 | $9.54 | 145,727 | — | — |
| 1992-07-28 | $8.12 | $9.20 | 208,540 | — | — |
| 1992-07-27 | $7.67 | $8.69 | 9,213 | — | — |
| 1992-07-24 | $7.70 | $8.73 | 6,700 | — | — |
| 1992-07-23 | $7.64 | $8.66 | 20,938 | — | — |
| 1992-07-22 | $7.55 | $8.56 | 34,338 | — | — |
| 1992-07-21 | $7.55 | $8.56 | 32,663 | — | — |
| 1992-07-20 | $7.60 | $8.61 | 50,251 | — | — |
| 1992-07-17 | $7.76 | $8.80 | 29,313 | — | — |
| 1992-07-16 | $7.63 | $8.64 | 15,913 | — | — |
| 1992-07-15 | $7.39 | $8.37 | 6,700 | — | — |
| 1992-07-14 | $7.36 | $8.34 | 12,563 | — | — |
| 1992-07-13 | $7.46 | $8.46 | 18,425 | — | — |
| 1992-07-10 | $7.51 | $8.51 | 22,613 | — | — |
| 1992-07-09 | $7.31 | $8.29 | 27,638 | — | — |
| 1992-07-08 | $7.28 | $8.25 | 23,450 | — | — |
| 1992-07-07 | $7.40 | $8.39 | 27,638 | — | — |
| 1992-07-06 | $7.55 | $8.56 | 25,963 | — | — |
| 1992-07-02 | $7.58 | $8.59 | 25,963 | — | — |
| 1992-07-01 | $7.63 | $8.64 | 44,388 | — | — |
| 1992-06-30 | $7.57 | $8.58 | 12,563 | — | — |
| 1992-06-29 | $7.48 | $8.47 | 48,576 | — | — |
| 1992-06-26 | $7.43 | $8.42 | 30,150 | — | — |
| 1992-06-25 | $7.24 | $8.20 | 5,025 | — | — |
| 1992-06-24 | $7.16 | $8.12 | 58,626 | — | — |
| 1992-06-23 | $7.27 | $8.24 | 46,901 | — | — |
| 1992-06-22 | $7.39 | $8.37 | 52,763 | — | — |
| 1992-06-19 | $7.64 | $8.66 | 41,038 | — | — |
| 1992-06-18 | $7.54 | $8.54 | 29,313 | — | — |
| 1992-06-17 | $7.61 | $8.63 | 47,738 | — | — |
| 1992-06-16 | $7.43 | $8.41 | 52,763 | — | — |
| 1992-06-15 | $7.36 | $8.33 | 114,739 | — | — |
| 1992-06-12 | $7.52 | $8.51 | 29,313 | — | — |
| 1992-06-11 | $7.76 | $8.79 | 3,350 | — | — |
| 1992-06-10 | $7.79 | $8.82 | 7,538 | — | — |
| 1992-06-09 | $7.76 | $8.79 | 109,714 | — | — |
| 1992-06-08 | $7.73 | $8.75 | 12,563 | — | — |
| 1992-06-05 | $7.84 | $8.87 | 5,025 | — | — |
| 1992-06-04 | $7.82 | $8.85 | 11,725 | — | — |
| 1992-06-03 | $7.91 | $8.95 | 36,850 | — | — |
| 1992-06-02 | $7.79 | $8.82 | 44,388 | — | — |
| 1992-06-01 | $7.88 | $8.92 | 27,638 | — | — |
| 1992-05-29 | $7.84 | $8.87 | 82,076 | — | — |
| 1992-05-28 | $8.04 | $9.11 | 14,238 | — | — |
| 1992-05-27 | $8.06 | $9.12 | 122,277 | — | — |
| 1992-05-26 | $7.97 | $9.02 | 10,050 | — | — |
| 1992-05-22 | $8.09 | $9.16 | 29,313 | — | — |
| 1992-05-21 | $7.87 | $8.90 | 29,313 | — | — |
| 1992-05-20 | $7.98 | $9.04 | 34,338 | — | — |
| 1992-05-19 | $7.94 | $8.99 | 19,263 | — | — |
| 1992-05-18 | $7.82 | $8.85 | 21,775 | — | — |
| 1992-05-15 | $7.88 | $8.92 | 12,563 | — | — |
| 1992-05-14 | $7.94 | $8.99 | 24,288 | — | — |
| 1992-05-13 | $7.94 | $8.99 | 43,551 | — | — |
| 1992-05-12 | $8.01 | $9.07 | 79,564 | — | — |
| 1992-05-11 | $7.97 | $9.02 | 92,964 | — | — |
| 1992-05-08 | $8.12 | $9.19 | 111,389 | — | — |
| 1992-05-07 | $8.40 | $9.51 | 17,588 | — | — |
| 1992-05-06 | $8.57 | $9.70 | 5,863 | — | — |
| 1992-05-05 | $8.51 | $9.63 | 50,251 | — | — |
| 1992-05-04 | $8.36 | $9.46 | 14,238 | — | — |
| 1992-05-01 | $8.57 | $9.70 | 13,400 | — | — |
| 1992-04-30 | $8.55 | $9.68 | 36,013 | — | — |
| 1992-04-29 | $8.30 | $9.39 | 30,988 | — | — |
| 1992-04-28 | $8.42 | $9.53 | 17,588 | — | — |
| 1992-04-27 | $8.54 | $9.66 | 29,313 | — | — |
| 1992-04-24 | $8.70 | $9.85 | 14,238 | — | — |
| 1992-04-23 | $8.88 | $10.05 | 3,350 | — | — |
| 1992-04-22 | $8.78 | $9.93 | 25,963 | — | — |
| 1992-04-21 | $8.82 | $9.98 | 14,238 | — | — |
| 1992-04-20 | $8.78 | $9.93 | 19,263 | — | — |
| 1992-04-16 | $8.73 | $9.88 | 75,376 | — | — |
| 1992-04-15 | $8.93 | $10.10 | 15,913 | — | — |
| 1992-04-14 | $8.81 | $9.97 | 40,201 | — | — |
| 1992-04-13 | $8.81 | $9.97 | 9,213 | — | — |
| 1992-04-10 | $8.88 | $10.05 | 18,425 | — | — |
| 1992-04-09 | $8.84 | $10.00 | 8,375 | — | — |
| 1992-04-08 | $8.85 | $10.02 | 9,213 | — | — |
| 1992-04-07 | $8.91 | $10.09 | 13,400 | — | — |
| 1992-04-06 | $9.07 | $10.27 | 27,638 | — | — |
| 1992-04-03 | $9.15 | $10.36 | 18,425 | — | — |
| 1992-04-02 | $9.16 | $10.37 | 4,188 | — | — |
| 1992-04-01 | $9.13 | $10.34 | 124,789 | — | — |
| 1992-03-31 | $8.93 | $10.10 | 5,863 | — | — |
| 1992-03-30 | $8.97 | $10.15 | 88,776 | — | — |
| 1992-03-27 | $8.70 | $9.85 | 77,889 | — | — |
| 1992-03-26 | $9.10 | $10.31 | 37,688 | — | — |
| 1992-03-25 | $9.31 | $10.54 | 23,450 | — | — |
| 1992-03-24 | $9.40 | $10.64 | 137,352 | — | — |
| 1992-03-23 | $9.69 | $10.96 | 94,639 | — | — |
| 1992-03-20 | $9.33 | $10.56 | 39,363 | — | — |
| 1992-03-19 | $9.00 | $10.19 | 1,675 | — | — |
| 1992-03-18 | $8.94 | $10.12 | 21,775 | — | — |
| 1992-03-17 | $8.84 | $10.00 | 4,188 | — | — |
| 1992-03-16 | $8.72 | $9.87 | 150,752 | — | — |
| 1992-03-13 | $8.70 | $9.85 | 47,738 | — | — |
| 1992-03-12 | $8.81 | $9.97 | 6,700 | — | — |
| 1992-03-11 | $9.13 | $10.02 | 37,688 | — | — |
| 1992-03-10 | $9.16 | $10.05 | 15,913 | — | — |
| 1992-03-09 | $9.01 | $9.89 | 6,700 | — | — |
| 1992-03-06 | $8.91 | $9.77 | 17,588 | — | — |
| 1992-03-05 | $8.90 | $9.76 | 35,175 | — | — |
| 1992-03-04 | $8.85 | $9.71 | 14,238 | — | — |
| 1992-03-03 | $8.87 | $9.73 | 7,538 | — | — |
| 1992-03-02 | $8.90 | $9.76 | 30,988 | — | — |
| 1992-02-28 | $8.72 | $9.56 | 13,400 | — | — |
| 1992-02-27 | $8.81 | $9.66 | 23,450 | — | — |
| 1992-02-26 | $8.84 | $9.69 | 18,425 | — | — |
| 1992-02-25 | $8.72 | $9.56 | 30,150 | — | — |
| 1992-02-24 | $8.72 | $9.56 | 11,725 | — | — |
| 1992-02-21 | $8.72 | $9.56 | 45,226 | — | — |
| 1992-02-20 | $8.90 | $9.76 | 57,788 | — | — |
| 1992-02-19 | $8.96 | $9.82 | 26,800 | — | — |
| 1992-02-18 | $8.96 | $9.82 | 16,750 | — | — |
| 1992-02-14 | $8.90 | $9.76 | 15,913 | — | — |
| 1992-02-13 | $8.90 | $9.76 | 11,725 | — | — |
| 1992-02-12 | $8.91 | $9.77 | 43,551 | — | — |
| 1992-02-11 | $9.07 | $9.95 | 46,063 | — | — |
| 1992-02-10 | $8.84 | $9.69 | 183,415 | — | — |
| 1992-02-07 | $8.61 | $9.45 | 10,888 | — | — |
| 1992-02-06 | $8.63 | $9.46 | 16,750 | — | — |
| 1992-02-05 | $8.70 | $9.55 | 76,214 | — | — |
| 1992-02-04 | $8.42 | $9.23 | 65,326 | — | — |
| 1992-02-03 | $8.54 | $9.37 | 32,663 | — | — |
| 1992-01-31 | $8.72 | $9.56 | 14,238 | — | — |
| 1992-01-30 | $8.72 | $9.56 | 30,150 | — | — |
| 1992-01-29 | $8.69 | $9.53 | 103,014 | — | — |
| 1992-01-28 | $8.87 | $9.73 | 145,727 | — | — |
| 1992-01-27 | $8.81 | $9.66 | 46,901 | — | — |
| 1992-01-24 | $8.84 | $9.69 | 86,264 | — | — |
| 1992-01-23 | $8.96 | $9.82 | 25,963 | — | — |
| 1992-01-22 | $8.90 | $9.76 | 72,026 | — | — |
| 1992-01-21 | $8.90 | $9.76 | 31,825 | — | — |
| 1992-01-20 | $9.13 | $10.02 | 173,365 | — | — |
| 1992-01-17 | $9.07 | $9.95 | 46,063 | — | — |
| 1992-01-16 | $9.36 | $10.27 | 37,688 | — | — |
| 1992-01-15 | $9.61 | $10.54 | 87,101 | — | — |
| 1992-01-14 | $9.31 | $10.22 | 156,615 | — | — |
| 1992-01-13 | $9.13 | $10.02 | 45,226 | — | — |
| 1992-01-10 | $9.19 | $10.09 | 30,150 | — | — |
| 1992-01-09 | $9.22 | $10.12 | 54,438 | — | — |
| 1992-01-08 | $9.22 | $10.12 | 47,738 | — | — |
| 1992-01-07 | $9.22 | $10.12 | 65,326 | — | — |
| 1992-01-06 | $9.01 | $9.89 | 23,450 | — | — |
| 1992-01-03 | $9.01 | $9.89 | 56,113 | — | — |
| 1992-01-02 | $8.78 | $9.63 | 17,588 | — | — |