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 | $11.19 | $15.24 | 810,000 | — | — |
| 1992-12-30 | $11.13 | $15.16 | 482,400 | — | — |
| 1992-12-29 | $11.00 | $14.99 | 1,177,200 | — | — |
| 1992-12-28 | $10.75 | $14.65 | 356,400 | — | — |
| 1992-12-24 | $10.72 | $14.61 | 232,800 | — | — |
| 1992-12-23 | $10.69 | $14.56 | 787,200 | — | — |
| 1992-12-22 | $10.44 | $14.22 | 536,800 | — | — |
| 1992-12-21 | $10.72 | $14.61 | 810,800 | — | — |
| 1992-12-18 | $10.44 | $14.22 | 672,400 | — | — |
| 1992-12-17 | $10.56 | $14.39 | 429,600 | — | — |
| 1992-12-16 | $10.34 | $14.09 | 375,600 | — | — |
| 1992-12-15 | $10.38 | $14.14 | 768,400 | — | — |
| 1992-12-14 | $10.09 | $13.75 | 1,924,800 | — | — |
| 1992-12-11 | $10.44 | $14.22 | 690,000 | — | — |
| 1992-12-10 | $10.59 | $14.44 | 944,400 | — | — |
| 1992-12-09 | $10.88 | $14.82 | 832,000 | — | — |
| 1992-12-08 | $10.72 | $14.61 | 722,400 | — | — |
| 1992-12-07 | $10.69 | $14.56 | 1,660,000 | — | — |
| 1992-12-04 | $10.81 | $14.64 | 358,800 | — | — |
| 1992-12-03 | $10.78 | $14.60 | 457,200 | — | — |
| 1992-12-02 | $10.88 | $14.72 | 613,200 | — | — |
| 1992-12-01 | $10.81 | $14.64 | 578,800 | — | — |
| 1992-11-30 | $10.63 | $14.38 | 588,800 | — | — |
| 1992-11-27 | $10.53 | $14.26 | 174,800 | — | — |
| 1992-11-25 | $10.50 | $14.22 | 540,400 | — | — |
| 1992-11-24 | $10.38 | $14.05 | 560,000 | — | — |
| 1992-11-23 | $10.31 | $13.96 | 453,600 | — | — |
| 1992-11-20 | $10.38 | $14.05 | 806,800 | — | — |
| 1992-11-19 | $10.28 | $13.92 | 863,600 | — | — |
| 1992-11-18 | $10.25 | $13.88 | 621,600 | — | — |
| 1992-11-17 | $10.13 | $13.71 | 1,556,400 | — | — |
| 1992-11-16 | $9.78 | $13.24 | 682,800 | — | — |
| 1992-11-13 | $9.78 | $13.24 | 176,400 | — | — |
| 1992-11-12 | $9.75 | $13.20 | 227,200 | — | — |
| 1992-11-11 | $9.75 | $13.20 | 1,810,400 | — | — |
| 1992-11-10 | $9.53 | $12.90 | 430,000 | — | — |
| 1992-11-09 | $9.47 | $12.82 | 332,800 | — | — |
| 1992-11-06 | $9.63 | $13.03 | 503,200 | — | — |
| 1992-11-05 | $9.53 | $12.90 | 276,000 | — | — |
| 1992-11-04 | $9.47 | $12.82 | 526,800 | — | — |
| 1992-11-03 | $9.63 | $13.03 | 503,200 | — | — |
| 1992-11-02 | $9.53 | $12.90 | 429,200 | — | — |
| 1992-10-30 | $9.34 | $12.65 | 1,202,800 | — | — |
| 1992-10-29 | $9.38 | $12.69 | 330,000 | — | — |
| 1992-10-28 | $9.34 | $12.65 | 280,800 | — | — |
| 1992-10-27 | $9.31 | $12.61 | 196,800 | — | — |
| 1992-10-26 | $9.38 | $12.69 | 782,000 | — | — |
| 1992-10-23 | $9.38 | $12.69 | 378,400 | — | — |
| 1992-10-22 | $9.31 | $12.61 | 326,400 | — | — |
| 1992-10-21 | $9.28 | $12.57 | 118,400 | — | — |
| 1992-10-20 | $9.34 | $12.65 | 1,166,800 | — | — |
| 1992-10-19 | $9.25 | $12.52 | 488,400 | — | — |
| 1992-10-16 | $9.09 | $12.31 | 208,000 | — | — |
| 1992-10-15 | $9.00 | $12.18 | 206,000 | — | — |
| 1992-10-14 | $8.94 | $12.10 | 322,800 | — | — |
| 1992-10-13 | $8.97 | $12.14 | 522,800 | — | — |
| 1992-10-12 | $8.84 | $11.97 | 444,400 | — | — |
| 1992-10-09 | $8.72 | $11.80 | 646,800 | — | — |
| 1992-10-08 | $8.91 | $12.06 | 466,800 | — | — |
| 1992-10-07 | $8.97 | $12.14 | 334,400 | — | — |
| 1992-10-06 | $8.91 | $12.06 | 306,000 | — | — |
| 1992-10-05 | $8.81 | $11.93 | 978,800 | — | — |
| 1992-10-02 | $8.91 | $12.06 | 400,400 | — | — |
| 1992-10-01 | $8.97 | $12.14 | 710,400 | — | — |
| 1992-09-30 | $9.00 | $12.18 | 446,000 | — | — |
| 1992-09-29 | $8.91 | $12.06 | 309,200 | — | — |
| 1992-09-28 | $9.00 | $12.18 | 237,600 | — | — |
| 1992-09-25 | $9.00 | $12.18 | 316,800 | — | — |
| 1992-09-24 | $8.91 | $12.06 | 404,000 | — | — |
| 1992-09-23 | $8.78 | $11.89 | 285,200 | — | — |
| 1992-09-22 | $8.94 | $12.10 | 191,200 | — | — |
| 1992-09-21 | $9.06 | $12.27 | 214,800 | — | — |
| 1992-09-18 | $9.13 | $12.35 | 432,400 | — | — |
| 1992-09-17 | $8.94 | $12.10 | 400,000 | — | — |
| 1992-09-16 | $9.09 | $12.31 | 510,400 | — | — |
| 1992-09-15 | $8.97 | $12.14 | 321,200 | — | — |
| 1992-09-14 | $9.09 | $12.31 | 391,600 | — | — |
| 1992-09-11 | $8.97 | $12.14 | 728,000 | — | — |
| 1992-09-10 | $9.16 | $12.40 | 222,400 | — | — |
| 1992-09-09 | $9.22 | $12.48 | 158,800 | — | — |
| 1992-09-08 | $9.19 | $12.44 | 122,800 | — | — |
| 1992-09-04 | $9.22 | $12.48 | 196,800 | — | — |
| 1992-09-03 | $9.34 | $12.55 | 230,000 | — | — |
| 1992-09-02 | $9.38 | $12.60 | 334,000 | — | — |
| 1992-09-01 | $9.34 | $12.55 | 725,600 | — | — |
| 1992-08-31 | $9.13 | $12.26 | 247,600 | — | — |
| 1992-08-28 | $9.28 | $12.47 | 217,200 | — | — |
| 1992-08-27 | $9.19 | $12.34 | 334,800 | — | — |
| 1992-08-26 | $9.31 | $12.51 | 196,000 | — | — |
| 1992-08-25 | $9.19 | $12.34 | 418,800 | — | — |
| 1992-08-24 | $9.41 | $12.64 | 178,000 | — | — |
| 1992-08-21 | $9.38 | $12.60 | 302,400 | — | — |
| 1992-08-20 | $9.38 | $12.60 | 348,000 | — | — |
| 1992-08-19 | $9.44 | $12.68 | 399,200 | — | — |
| 1992-08-18 | $9.47 | $12.72 | 370,400 | — | — |
| 1992-08-17 | $9.47 | $12.72 | 383,600 | — | — |
| 1992-08-14 | $9.38 | $12.60 | 303,600 | — | — |
| 1992-08-13 | $9.31 | $12.51 | 222,400 | — | — |
| 1992-08-12 | $9.38 | $12.60 | 113,600 | — | — |
| 1992-08-11 | $9.44 | $12.68 | 277,600 | — | — |
| 1992-08-10 | $9.50 | $12.76 | 364,400 | — | — |
| 1992-08-07 | $9.53 | $12.81 | 372,400 | — | — |
| 1992-08-06 | $9.72 | $13.06 | 166,800 | — | — |
| 1992-08-05 | $9.78 | $13.14 | 182,400 | — | — |
| 1992-08-04 | $9.78 | $13.14 | 202,000 | — | — |
| 1992-08-03 | $9.78 | $13.14 | 106,800 | — | — |
| 1992-07-31 | $9.72 | $13.06 | 612,000 | — | — |
| 1992-07-30 | $9.78 | $13.14 | 372,400 | — | — |
| 1992-07-29 | $9.81 | $13.18 | 529,200 | — | — |
| 1992-07-28 | $9.59 | $12.89 | 344,000 | — | — |
| 1992-07-27 | $9.69 | $13.02 | 127,600 | — | — |
| 1992-07-24 | $9.59 | $12.89 | 246,000 | — | — |
| 1992-07-23 | $9.59 | $12.89 | 148,400 | — | — |
| 1992-07-22 | $9.69 | $13.02 | 256,800 | — | — |
| 1992-07-21 | $9.78 | $13.14 | 257,600 | — | — |
| 1992-07-20 | $9.84 | $13.23 | 941,200 | — | — |
| 1992-07-17 | $9.91 | $13.31 | 448,800 | — | — |
| 1992-07-16 | $9.97 | $13.39 | 489,600 | — | — |
| 1992-07-15 | $9.88 | $13.27 | 436,000 | — | — |
| 1992-07-14 | $9.84 | $13.23 | 307,600 | — | — |
| 1992-07-13 | $9.91 | $13.31 | 372,400 | — | — |
| 1992-07-10 | $9.78 | $13.14 | 709,200 | — | — |
| 1992-07-09 | $9.66 | $12.97 | 231,200 | — | — |
| 1992-07-08 | $9.75 | $13.10 | 1,311,200 | — | — |
| 1992-07-07 | $9.72 | $13.06 | 628,000 | — | — |
| 1992-07-06 | $9.94 | $13.35 | 1,306,800 | — | — |
| 1992-07-02 | $9.66 | $12.97 | 1,010,400 | — | — |
| 1992-07-01 | $9.59 | $12.89 | 710,000 | — | — |
| 1992-06-30 | $9.34 | $12.55 | 421,600 | — | — |
| 1992-06-29 | $9.50 | $12.76 | 494,400 | — | — |
| 1992-06-26 | $9.19 | $12.34 | 242,000 | — | — |
| 1992-06-25 | $9.19 | $12.34 | 411,200 | — | — |
| 1992-06-24 | $9.25 | $12.43 | 1,326,000 | — | — |
| 1992-06-23 | $9.34 | $12.55 | 480,000 | — | — |
| 1992-06-22 | $9.34 | $12.55 | 322,400 | — | — |
| 1992-06-19 | $9.28 | $12.47 | 862,800 | — | — |
| 1992-06-18 | $9.16 | $12.30 | 216,000 | — | — |
| 1992-06-17 | $9.13 | $12.26 | 466,400 | — | — |
| 1992-06-16 | $9.19 | $12.34 | 642,400 | — | — |
| 1992-06-15 | $9.13 | $12.26 | 380,000 | — | — |
| 1992-06-12 | $9.28 | $12.47 | 221,200 | — | — |
| 1992-06-11 | $9.28 | $12.47 | 424,000 | — | — |
| 1992-06-10 | $9.28 | $12.47 | 657,200 | — | — |
| 1992-06-09 | $9.19 | $12.34 | 413,200 | — | — |
| 1992-06-08 | $9.06 | $12.18 | 774,800 | — | — |
| 1992-06-05 | $8.81 | $11.75 | 938,000 | — | — |
| 1992-06-04 | $8.81 | $11.75 | 571,600 | — | — |
| 1992-06-03 | $8.66 | $11.54 | 502,400 | — | — |
| 1992-06-02 | $8.75 | $11.66 | 362,800 | — | — |
| 1992-06-01 | $8.78 | $11.71 | 348,800 | — | — |
| 1992-05-29 | $8.97 | $11.96 | 442,000 | — | — |
| 1992-05-28 | $8.94 | $11.91 | 685,600 | — | — |
| 1992-05-27 | $8.66 | $11.54 | 296,000 | — | — |
| 1992-05-26 | $8.72 | $11.62 | 433,600 | — | — |
| 1992-05-22 | $8.91 | $11.87 | 214,400 | — | — |
| 1992-05-21 | $8.94 | $11.91 | 217,200 | — | — |
| 1992-05-20 | $9.13 | $12.16 | 294,400 | — | — |
| 1992-05-19 | $9.16 | $12.21 | 315,200 | — | — |
| 1992-05-18 | $9.13 | $12.16 | 572,000 | — | — |
| 1992-05-15 | $9.09 | $12.12 | 246,400 | — | — |
| 1992-05-14 | $9.16 | $12.21 | 894,000 | — | — |
| 1992-05-13 | $9.41 | $12.54 | 222,400 | — | — |
| 1992-05-12 | $9.38 | $12.50 | 630,400 | — | — |
| 1992-05-11 | $9.34 | $12.46 | 598,800 | — | — |
| 1992-05-08 | $9.50 | $12.66 | 538,800 | — | — |
| 1992-05-07 | $9.53 | $12.71 | 500,800 | — | — |
| 1992-05-06 | $9.41 | $12.54 | 882,000 | — | — |
| 1992-05-05 | $9.13 | $12.16 | 752,400 | — | — |
| 1992-05-04 | $9.31 | $12.41 | 619,200 | — | — |
| 1992-05-01 | $8.94 | $11.91 | 596,400 | — | — |
| 1992-04-30 | $9.03 | $12.04 | 336,400 | — | — |
| 1992-04-29 | $9.00 | $12.00 | 447,200 | — | — |
| 1992-04-28 | $8.78 | $11.71 | 313,600 | — | — |
| 1992-04-27 | $8.59 | $11.46 | 512,800 | — | — |
| 1992-04-24 | $8.50 | $11.33 | 570,800 | — | — |
| 1992-04-23 | $8.72 | $11.62 | 692,000 | — | — |
| 1992-04-22 | $8.91 | $11.87 | 372,000 | — | — |
| 1992-04-21 | $9.09 | $12.12 | 346,800 | — | — |
| 1992-04-20 | $9.03 | $12.04 | 439,200 | — | — |
| 1992-04-16 | $9.13 | $12.16 | 589,200 | — | — |
| 1992-04-15 | $8.94 | $11.91 | 849,600 | — | — |
| 1992-04-14 | $8.59 | $11.46 | 717,200 | — | — |
| 1992-04-13 | $8.47 | $11.29 | 746,800 | — | — |
| 1992-04-10 | $8.50 | $11.33 | 930,400 | — | — |
| 1992-04-09 | $8.44 | $11.25 | 608,800 | — | — |
| 1992-04-08 | $8.50 | $11.33 | 350,800 | — | — |
| 1992-04-07 | $8.88 | $11.83 | 597,200 | — | — |
| 1992-04-06 | $8.84 | $11.79 | 517,600 | — | — |
| 1992-04-03 | $8.94 | $11.91 | 528,400 | — | — |
| 1992-04-02 | $8.91 | $11.87 | 505,600 | — | — |
| 1992-04-01 | $9.00 | $12.00 | 432,000 | — | — |
| 1992-03-31 | $9.09 | $12.12 | 391,600 | — | — |
| 1992-03-30 | $9.00 | $12.00 | 169,600 | — | — |
| 1992-03-27 | $9.00 | $12.00 | 194,000 | — | — |
| 1992-03-26 | $9.16 | $12.21 | 156,400 | — | — |
| 1992-03-25 | $9.16 | $12.21 | 550,400 | — | — |
| 1992-03-24 | $9.22 | $12.29 | 641,200 | — | — |
| 1992-03-23 | $9.38 | $12.50 | 437,200 | — | — |
| 1992-03-20 | $9.53 | $12.71 | 1,108,800 | — | — |
| 1992-03-19 | $9.31 | $12.41 | 366,400 | — | — |
| 1992-03-18 | $9.22 | $12.29 | 370,800 | — | — |
| 1992-03-17 | $9.22 | $12.29 | 283,200 | — | — |
| 1992-03-16 | $9.44 | $12.58 | 533,600 | — | — |
| 1992-03-13 | $9.31 | $12.41 | 1,171,200 | — | — |
| 1992-03-12 | $9.09 | $12.12 | 386,800 | — | — |
| 1992-03-11 | $9.22 | $12.29 | 338,400 | — | — |
| 1992-03-10 | $9.34 | $12.46 | 502,000 | — | — |
| 1992-03-09 | $9.31 | $12.41 | 845,200 | — | — |
| 1992-03-06 | $9.28 | $12.28 | 662,800 | — | — |
| 1992-03-05 | $9.28 | $12.28 | 736,800 | — | — |
| 1992-03-04 | $9.28 | $12.28 | 508,800 | — | — |
| 1992-03-03 | $9.34 | $12.36 | 1,048,800 | — | — |
| 1992-03-02 | $9.09 | $12.03 | 668,400 | — | — |
| 1992-02-28 | $9.06 | $11.99 | 386,000 | — | — |
| 1992-02-27 | $9.06 | $11.99 | 1,124,800 | — | — |
| 1992-02-26 | $9.06 | $11.99 | 708,800 | — | — |
| 1992-02-25 | $8.94 | $11.82 | 445,200 | — | — |
| 1992-02-24 | $8.78 | $11.62 | 890,800 | — | — |
| 1992-02-21 | $8.81 | $11.66 | 806,000 | — | — |
| 1992-02-20 | $8.94 | $11.82 | 973,200 | — | — |
| 1992-02-19 | $8.97 | $11.87 | 514,400 | — | — |
| 1992-02-18 | $9.09 | $12.03 | 409,600 | — | — |
| 1992-02-14 | $9.19 | $12.15 | 355,200 | — | — |
| 1992-02-13 | $9.13 | $12.07 | 469,200 | — | — |
| 1992-02-12 | $9.28 | $12.28 | 588,800 | — | — |
| 1992-02-11 | $9.19 | $12.15 | 506,800 | — | — |
| 1992-02-10 | $9.13 | $12.07 | 350,000 | — | — |
| 1992-02-07 | $9.16 | $12.11 | 1,739,600 | — | — |
| 1992-02-06 | $9.09 | $12.03 | 1,163,200 | — | — |
| 1992-02-05 | $8.91 | $11.78 | 1,636,000 | — | — |
| 1992-02-04 | $8.75 | $11.58 | 886,400 | — | — |
| 1992-02-03 | $9.03 | $11.95 | 478,400 | — | — |
| 1992-01-31 | $9.09 | $12.03 | 750,400 | — | — |
| 1992-01-30 | $9.06 | $11.99 | 321,200 | — | — |
| 1992-01-29 | $9.13 | $12.07 | 982,000 | — | — |
| 1992-01-28 | $9.41 | $12.44 | 1,010,400 | — | — |
| 1992-01-27 | $9.44 | $12.49 | 654,000 | — | — |
| 1992-01-24 | $9.28 | $12.28 | 430,400 | — | — |
| 1992-01-23 | $9.28 | $12.28 | 1,367,600 | — | — |
| 1992-01-22 | $9.38 | $12.40 | 724,400 | — | — |
| 1992-01-21 | $9.28 | $12.28 | 863,200 | — | — |
| 1992-01-20 | $9.50 | $12.57 | 1,283,600 | — | — |
| 1992-01-17 | $9.88 | $13.06 | 1,355,600 | — | — |
| 1992-01-16 | $9.88 | $13.06 | 1,527,200 | — | — |
| 1992-01-15 | $9.88 | $13.06 | 1,174,000 | — | — |
| 1992-01-14 | $9.44 | $12.49 | 704,800 | — | — |
| 1992-01-13 | $9.44 | $12.49 | 461,600 | — | — |
| 1992-01-10 | $9.53 | $12.61 | 386,800 | — | — |
| 1992-01-09 | $9.50 | $12.57 | 417,600 | — | — |
| 1992-01-08 | $9.56 | $12.65 | 461,200 | — | — |
| 1992-01-07 | $9.56 | $12.65 | 573,600 | — | — |
| 1992-01-06 | $9.78 | $12.94 | 502,000 | — | — |
| 1992-01-03 | $9.91 | $13.11 | 624,800 | — | — |
| 1992-01-02 | $9.78 | $12.94 | 704,800 | — | — |