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 | $12.63 | $17.40 | 49,600 | — | — |
| 1992-12-30 | $12.63 | $17.40 | 41,600 | — | — |
| 1992-12-29 | $12.19 | $16.80 | 130,200 | — | — |
| 1992-12-28 | $12.25 | $16.89 | 12,200 | — | — |
| 1992-12-24 | $12.38 | $17.06 | 10,600 | — | — |
| 1992-12-23 | $12.25 | $16.89 | 64,000 | — | — |
| 1992-12-22 | $12.25 | $16.89 | 48,400 | — | — |
| 1992-12-21 | $12.19 | $16.80 | 42,600 | — | — |
| 1992-12-18 | $12.00 | $16.54 | 21,400 | — | — |
| 1992-12-17 | $11.81 | $16.28 | 35,200 | — | — |
| 1992-12-16 | $11.63 | $16.02 | 18,600 | — | — |
| 1992-12-15 | $11.56 | $15.94 | 69,400 | — | — |
| 1992-12-14 | $11.81 | $16.28 | 27,000 | — | — |
| 1992-12-11 | $11.69 | $16.11 | 17,200 | — | — |
| 1992-12-10 | $11.50 | $15.85 | 30,200 | — | — |
| 1992-12-09 | $11.50 | $15.85 | 38,800 | — | — |
| 1992-12-08 | $11.50 | $15.85 | 79,600 | — | — |
| 1992-12-07 | $11.44 | $15.77 | 31,600 | — | — |
| 1992-12-04 | $11.50 | $15.85 | 16,400 | — | — |
| 1992-12-03 | $11.44 | $15.77 | 105,200 | — | — |
| 1992-12-02 | $11.50 | $15.85 | 353,400 | — | — |
| 1992-12-01 | $11.44 | $15.77 | 30,400 | — | — |
| 1992-11-30 | $11.44 | $15.77 | 45,200 | — | — |
| 1992-11-27 | $11.38 | $15.68 | 5,800 | — | — |
| 1992-11-25 | $11.38 | $15.68 | 54,800 | — | — |
| 1992-11-24 | $11.44 | $15.77 | 45,600 | — | — |
| 1992-11-23 | $11.38 | $15.68 | 12,600 | — | — |
| 1992-11-20 | $11.38 | $15.68 | 51,800 | — | — |
| 1992-11-19 | $11.38 | $15.68 | 26,400 | — | — |
| 1992-11-18 | $11.44 | $15.77 | 49,600 | — | — |
| 1992-11-17 | $11.31 | $15.59 | 83,600 | — | — |
| 1992-11-16 | $11.44 | $15.77 | 82,000 | — | — |
| 1992-11-13 | $11.38 | $15.68 | 34,400 | — | — |
| 1992-11-12 | $11.38 | $15.68 | 92,600 | — | — |
| 1992-11-11 | $11.50 | $15.85 | 21,000 | — | — |
| 1992-11-10 | $11.50 | $15.85 | 23,800 | — | — |
| 1992-11-09 | $11.50 | $15.85 | 31,200 | — | — |
| 1992-11-06 | $11.50 | $15.85 | 17,000 | — | — |
| 1992-11-05 | $11.50 | $15.85 | 17,200 | — | — |
| 1992-11-04 | $11.44 | $15.77 | 27,200 | — | — |
| 1992-11-03 | $11.44 | $15.77 | 29,200 | — | — |
| 1992-11-02 | $11.38 | $15.68 | 17,800 | — | — |
| 1992-10-30 | $11.44 | $15.77 | 109,000 | — | — |
| 1992-10-29 | $11.19 | $15.42 | 17,600 | — | — |
| 1992-10-28 | $11.13 | $15.33 | 97,800 | — | — |
| 1992-10-27 | $11.19 | $15.42 | 21,000 | — | — |
| 1992-10-26 | $11.13 | $15.33 | 21,600 | — | — |
| 1992-10-23 | $11.19 | $15.42 | 12,800 | — | — |
| 1992-10-22 | $11.19 | $15.42 | 26,800 | — | — |
| 1992-10-21 | $11.19 | $15.42 | 29,200 | — | — |
| 1992-10-20 | $11.19 | $15.42 | 17,600 | — | — |
| 1992-10-19 | $11.19 | $15.42 | 22,600 | — | — |
| 1992-10-16 | $11.13 | $15.33 | 15,200 | — | — |
| 1992-10-15 | $11.25 | $15.51 | 6,800 | — | — |
| 1992-10-14 | $11.19 | $15.42 | 11,200 | — | — |
| 1992-10-13 | $11.25 | $15.51 | 8,800 | — | — |
| 1992-10-12 | $11.19 | $15.42 | 26,000 | — | — |
| 1992-10-09 | $11.00 | $15.16 | 17,600 | — | — |
| 1992-10-08 | $11.50 | $15.62 | 16,200 | — | — |
| 1992-10-07 | $11.63 | $15.79 | 23,000 | — | — |
| 1992-10-06 | $11.56 | $15.71 | 57,200 | — | — |
| 1992-10-05 | $11.56 | $15.71 | 23,200 | — | — |
| 1992-10-02 | $11.75 | $15.96 | 31,800 | — | — |
| 1992-10-01 | $11.81 | $16.05 | 143,000 | — | — |
| 1992-09-30 | $11.94 | $16.22 | 140,800 | — | — |
| 1992-09-29 | $11.94 | $16.22 | 258,600 | — | — |
| 1992-09-28 | $11.69 | $15.88 | 12,800 | — | — |
| 1992-09-25 | $11.69 | $15.88 | 59,400 | — | — |
| 1992-09-24 | $11.44 | $15.54 | 15,800 | — | — |
| 1992-09-23 | $11.31 | $15.37 | 27,800 | — | — |
| 1992-09-22 | $11.06 | $15.03 | 8,800 | — | — |
| 1992-09-21 | $10.88 | $14.78 | 30,000 | — | — |
| 1992-09-18 | $10.81 | $14.69 | 58,000 | — | — |
| 1992-09-17 | $10.75 | $14.61 | 43,800 | — | — |
| 1992-09-16 | $10.88 | $14.78 | 38,600 | — | — |
| 1992-09-15 | $11.06 | $15.03 | 15,400 | — | — |
| 1992-09-14 | $11.25 | $15.28 | 48,600 | — | — |
| 1992-09-11 | $11.38 | $15.45 | 18,800 | — | — |
| 1992-09-10 | $11.19 | $15.20 | 52,400 | — | — |
| 1992-09-09 | $11.25 | $15.28 | 20,800 | — | — |
| 1992-09-08 | $11.25 | $15.28 | 30,600 | — | — |
| 1992-09-04 | $11.31 | $15.37 | 40,000 | — | — |
| 1992-09-03 | $11.38 | $15.45 | 18,000 | — | — |
| 1992-09-02 | $11.44 | $15.54 | 36,000 | — | — |
| 1992-09-01 | $11.50 | $15.62 | 42,800 | — | — |
| 1992-08-31 | $11.75 | $15.96 | 24,000 | — | — |
| 1992-08-28 | $11.69 | $15.88 | 45,800 | — | — |
| 1992-08-27 | $11.50 | $15.62 | 30,000 | — | — |
| 1992-08-26 | $11.25 | $15.28 | 19,600 | — | — |
| 1992-08-25 | $11.31 | $15.37 | 14,800 | — | — |
| 1992-08-24 | $11.25 | $15.28 | 12,600 | — | — |
| 1992-08-21 | $11.25 | $15.28 | 28,600 | — | — |
| 1992-08-20 | $11.25 | $15.28 | 37,600 | — | — |
| 1992-08-19 | $11.38 | $15.45 | 27,400 | — | — |
| 1992-08-18 | $11.25 | $15.28 | 37,800 | — | — |
| 1992-08-17 | $11.13 | $15.11 | 23,400 | — | — |
| 1992-08-14 | $11.06 | $15.03 | 24,000 | — | — |
| 1992-08-13 | $11.13 | $15.11 | 22,400 | — | — |
| 1992-08-12 | $11.06 | $15.03 | 40,800 | — | — |
| 1992-08-11 | $10.94 | $14.86 | 59,600 | — | — |
| 1992-08-10 | $10.88 | $14.78 | 53,800 | — | — |
| 1992-08-07 | $10.94 | $14.86 | 36,200 | — | — |
| 1992-08-06 | $10.94 | $14.86 | 56,000 | — | — |
| 1992-08-05 | $10.88 | $14.78 | 73,200 | — | — |
| 1992-08-04 | $10.88 | $14.78 | 82,600 | — | — |
| 1992-08-03 | $10.63 | $14.44 | 47,800 | — | — |
| 1992-07-31 | $10.63 | $14.44 | 30,000 | — | — |
| 1992-07-30 | $10.56 | $14.35 | 33,400 | — | — |
| 1992-07-29 | $10.63 | $14.44 | 34,000 | — | — |
| 1992-07-28 | $10.69 | $14.52 | 75,000 | — | — |
| 1992-07-27 | $10.63 | $14.44 | 32,000 | — | — |
| 1992-07-24 | $10.56 | $14.35 | 49,800 | — | — |
| 1992-07-23 | $10.69 | $14.52 | 22,800 | — | — |
| 1992-07-22 | $10.69 | $14.52 | 129,400 | — | — |
| 1992-07-21 | $10.81 | $14.69 | 19,800 | — | — |
| 1992-07-20 | $10.75 | $14.61 | 14,400 | — | — |
| 1992-07-17 | $10.75 | $14.61 | 35,000 | — | — |
| 1992-07-16 | $10.69 | $14.52 | 31,200 | — | — |
| 1992-07-15 | $10.69 | $14.52 | 29,200 | — | — |
| 1992-07-14 | $10.56 | $14.35 | 62,200 | — | — |
| 1992-07-13 | $10.75 | $14.61 | 31,000 | — | — |
| 1992-07-10 | $10.75 | $14.38 | 32,800 | — | — |
| 1992-07-09 | $10.69 | $14.30 | 76,400 | — | — |
| 1992-07-08 | $10.75 | $14.38 | 41,600 | — | — |
| 1992-07-07 | $10.81 | $14.46 | 24,600 | — | — |
| 1992-07-06 | $10.75 | $14.38 | 33,600 | — | — |
| 1992-07-02 | $10.75 | $14.38 | 77,600 | — | — |
| 1992-07-01 | $10.69 | $14.30 | 19,400 | — | — |
| 1992-06-30 | $10.56 | $14.13 | 31,600 | — | — |
| 1992-06-29 | $10.44 | $13.96 | 27,200 | — | — |
| 1992-06-26 | $10.50 | $14.05 | 17,200 | — | — |
| 1992-06-25 | $10.50 | $14.05 | 35,200 | — | — |
| 1992-06-24 | $10.44 | $13.96 | 15,000 | — | — |
| 1992-06-23 | $10.63 | $14.21 | 36,600 | — | — |
| 1992-06-22 | $10.75 | $14.38 | 26,400 | — | — |
| 1992-06-19 | $10.56 | $14.13 | 45,400 | — | — |
| 1992-06-18 | $10.50 | $14.05 | 62,600 | — | — |
| 1992-06-17 | $10.50 | $14.05 | 60,000 | — | — |
| 1992-06-16 | $10.63 | $14.21 | 62,400 | — | — |
| 1992-06-15 | $10.56 | $14.13 | 61,600 | — | — |
| 1992-06-12 | $10.69 | $14.30 | 25,600 | — | — |
| 1992-06-11 | $10.63 | $14.21 | 32,200 | — | — |
| 1992-06-10 | $10.69 | $14.30 | 22,200 | — | — |
| 1992-06-09 | $10.69 | $14.30 | 31,600 | — | — |
| 1992-06-08 | $10.69 | $14.30 | 20,200 | — | — |
| 1992-06-05 | $10.63 | $14.21 | 37,800 | — | — |
| 1992-06-04 | $10.63 | $14.21 | 55,200 | — | — |
| 1992-06-03 | $10.69 | $14.30 | 25,400 | — | — |
| 1992-06-02 | $10.63 | $14.21 | 23,000 | — | — |
| 1992-06-01 | $10.56 | $14.13 | 32,000 | — | — |
| 1992-05-29 | $10.31 | $13.80 | 36,000 | — | — |
| 1992-05-28 | $10.44 | $13.96 | 30,600 | — | — |
| 1992-05-27 | $10.50 | $14.05 | 69,200 | — | — |
| 1992-05-26 | $10.69 | $14.30 | 45,200 | — | — |
| 1992-05-22 | $10.56 | $14.13 | 101,200 | — | — |
| 1992-05-21 | $10.44 | $13.96 | 71,800 | — | — |
| 1992-05-20 | $10.50 | $14.05 | 82,800 | — | — |
| 1992-05-19 | $10.63 | $14.21 | 28,400 | — | — |
| 1992-05-18 | $10.69 | $14.30 | 33,200 | — | — |
| 1992-05-15 | $10.69 | $14.30 | 33,800 | — | — |
| 1992-05-14 | $10.69 | $14.30 | 71,400 | — | — |
| 1992-05-13 | $10.63 | $14.21 | 83,000 | — | — |
| 1992-05-12 | $10.63 | $14.21 | 37,400 | — | — |
| 1992-05-11 | $10.25 | $13.71 | 85,400 | — | — |
| 1992-05-08 | $10.25 | $13.71 | 11,000 | — | — |
| 1992-05-07 | $10.19 | $13.63 | 68,400 | — | — |
| 1992-05-06 | $10.13 | $13.54 | 58,800 | — | — |
| 1992-05-05 | $10.13 | $13.54 | 72,600 | — | — |
| 1992-05-04 | $10.13 | $13.54 | 41,400 | — | — |
| 1992-05-01 | $10.13 | $13.54 | 32,800 | — | — |
| 1992-04-30 | $10.19 | $13.63 | 49,800 | — | — |
| 1992-04-29 | $10.13 | $13.54 | 13,000 | — | — |
| 1992-04-28 | $10.19 | $13.63 | 44,200 | — | — |
| 1992-04-27 | $10.13 | $13.54 | 33,400 | — | — |
| 1992-04-24 | $10.06 | $13.46 | 9,200 | — | — |
| 1992-04-23 | $10.00 | $13.38 | 28,200 | — | — |
| 1992-04-22 | $10.06 | $13.46 | 25,600 | — | — |
| 1992-04-21 | $10.00 | $13.38 | 37,600 | — | — |
| 1992-04-20 | $9.94 | $13.29 | 51,800 | — | — |
| 1992-04-16 | $9.88 | $13.21 | 72,400 | — | — |
| 1992-04-15 | $9.88 | $13.21 | 24,800 | — | — |
| 1992-04-14 | $9.88 | $13.21 | 27,200 | — | — |
| 1992-04-13 | $10.00 | $13.38 | 43,400 | — | — |
| 1992-04-10 | $10.06 | $13.46 | 12,800 | — | — |
| 1992-04-09 | $10.00 | $13.16 | 49,000 | — | — |
| 1992-04-08 | $10.13 | $13.32 | 43,000 | — | — |
| 1992-04-07 | $10.00 | $13.16 | 40,800 | — | — |
| 1992-04-06 | $10.06 | $13.24 | 24,800 | — | — |
| 1992-04-03 | $10.19 | $13.40 | 18,000 | — | — |
| 1992-04-02 | $10.25 | $13.49 | 23,800 | — | — |
| 1992-04-01 | $10.25 | $13.49 | 14,200 | — | — |
| 1992-03-31 | $10.13 | $13.32 | 29,800 | — | — |
| 1992-03-30 | $10.19 | $13.40 | 7,200 | — | — |
| 1992-03-27 | $10.25 | $13.49 | 28,000 | — | — |
| 1992-03-26 | $10.25 | $13.49 | 96,200 | — | — |
| 1992-03-25 | $10.19 | $13.40 | 24,400 | — | — |
| 1992-03-24 | $10.19 | $13.40 | 39,200 | — | — |
| 1992-03-23 | $10.25 | $13.49 | 27,400 | — | — |
| 1992-03-20 | $10.13 | $13.32 | 165,600 | — | — |
| 1992-03-19 | $10.25 | $13.49 | 29,400 | — | — |
| 1992-03-18 | $10.25 | $13.49 | 39,000 | — | — |
| 1992-03-17 | $10.25 | $13.49 | 25,400 | — | — |
| 1992-03-16 | $10.31 | $13.57 | 37,800 | — | — |
| 1992-03-13 | $10.44 | $13.73 | 22,400 | — | — |
| 1992-03-12 | $10.38 | $13.65 | 20,800 | — | — |
| 1992-03-11 | $10.31 | $13.57 | 41,400 | — | — |
| 1992-03-10 | $10.50 | $13.81 | 28,200 | — | — |
| 1992-03-09 | $10.50 | $13.81 | 65,800 | — | — |
| 1992-03-06 | $10.44 | $13.73 | 26,400 | — | — |
| 1992-03-05 | $10.31 | $13.57 | 63,800 | — | — |
| 1992-03-04 | $10.38 | $13.65 | 25,200 | — | — |
| 1992-03-03 | $10.50 | $13.81 | 18,400 | — | — |
| 1992-03-02 | $10.25 | $13.49 | 20,800 | — | — |
| 1992-02-28 | $10.31 | $13.57 | 51,800 | — | — |
| 1992-02-27 | $10.75 | $14.14 | 37,000 | — | — |
| 1992-02-26 | $10.94 | $14.39 | 34,400 | — | — |
| 1992-02-25 | $10.88 | $14.31 | 25,200 | — | — |
| 1992-02-24 | $10.88 | $14.31 | 16,600 | — | — |
| 1992-02-21 | $10.94 | $14.39 | 22,200 | — | — |
| 1992-02-20 | $11.06 | $14.55 | 50,200 | — | — |
| 1992-02-19 | $10.88 | $14.31 | 50,000 | — | — |
| 1992-02-18 | $10.75 | $14.14 | 36,200 | — | — |
| 1992-02-14 | $11.06 | $14.55 | 35,400 | — | — |
| 1992-02-13 | $11.00 | $14.47 | 55,600 | — | — |
| 1992-02-12 | $11.19 | $14.72 | 56,400 | — | — |
| 1992-02-11 | $11.44 | $15.05 | 45,400 | — | — |
| 1992-02-10 | $11.31 | $14.88 | 34,200 | — | — |
| 1992-02-07 | $11.25 | $14.80 | 66,000 | — | — |
| 1992-02-06 | $11.25 | $14.80 | 112,000 | — | — |
| 1992-02-05 | $11.25 | $14.80 | 125,400 | — | — |
| 1992-02-04 | $11.06 | $14.55 | 201,800 | — | — |
| 1992-02-03 | $10.63 | $13.98 | 53,600 | — | — |
| 1992-01-31 | $10.50 | $13.81 | 43,200 | — | — |
| 1992-01-30 | $10.44 | $13.73 | 52,200 | — | — |
| 1992-01-29 | $10.44 | $13.73 | 57,800 | — | — |
| 1992-01-28 | $10.50 | $13.81 | 98,400 | — | — |
| 1992-01-27 | $10.38 | $13.65 | 33,400 | — | — |
| 1992-01-24 | $10.31 | $13.57 | 90,800 | — | — |
| 1992-01-23 | $10.31 | $13.57 | 1,890,400 | — | — |
| 1992-01-22 | $10.25 | $13.49 | 45,200 | — | — |
| 1992-01-21 | $10.38 | $13.65 | 24,600 | — | — |
| 1992-01-20 | $10.38 | $13.65 | 20,800 | — | — |
| 1992-01-17 | $10.44 | $13.73 | 33,600 | — | — |
| 1992-01-16 | $10.31 | $13.57 | 7,600 | — | — |
| 1992-01-15 | $10.38 | $13.65 | 33,800 | — | — |
| 1992-01-14 | $10.44 | $13.73 | 15,600 | — | — |
| 1992-01-13 | $10.31 | $13.57 | 41,000 | — | — |
| 1992-01-10 | $10.38 | $13.65 | 87,800 | — | — |
| 1992-01-09 | $10.31 | $13.57 | 28,200 | — | — |
| 1992-01-08 | $10.31 | $13.57 | 46,600 | — | — |
| 1992-01-07 | $10.25 | $13.49 | 17,600 | — | — |
| 1992-01-06 | $10.25 | $13.49 | 67,600 | — | — |
| 1992-01-03 | $10.31 | $13.36 | 82,400 | — | — |
| 1992-01-02 | $10.25 | $13.28 | 34,800 | — | — |