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
- 1980-03-18 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 | $9.22 | $10.85 | 0 | — | — |
| 1992-12-30 | $9.22 | $10.85 | 0 | — | — |
| 1992-12-29 | $9.22 | $10.85 | 2,250 | — | — |
| 1992-12-28 | $8.89 | $10.46 | 0 | — | — |
| 1992-12-24 | $8.89 | $10.46 | 1,800 | — | — |
| 1992-12-23 | $9.56 | $11.24 | 900 | — | — |
| 1992-12-22 | $9.33 | $10.98 | 450 | — | — |
| 1992-12-21 | $9.33 | $10.98 | 1,800 | — | — |
| 1992-12-18 | $9.33 | $10.98 | 7,200 | — | — |
| 1992-12-17 | $8.83 | $10.39 | 450 | — | — |
| 1992-12-16 | $8.83 | $10.39 | 0 | — | — |
| 1992-12-15 | $8.83 | $10.39 | 900 | — | — |
| 1992-12-14 | $8.83 | $10.39 | 0 | — | — |
| 1992-12-11 | $8.83 | $10.39 | 0 | — | — |
| 1992-12-10 | $8.83 | $10.39 | 4,050 | — | — |
| 1992-12-09 | $8.78 | $10.33 | 450 | — | — |
| 1992-12-08 | $9.39 | $11.05 | 0 | — | — |
| 1992-12-07 | $9.39 | $11.05 | 14,400 | — | — |
| 1992-12-04 | $9.33 | $10.98 | 900 | — | — |
| 1992-12-03 | $8.72 | $10.26 | 450 | — | — |
| 1992-12-02 | $8.67 | $10.20 | 0 | — | — |
| 1992-12-01 | $8.67 | $10.20 | 0 | — | — |
| 1992-11-30 | $8.67 | $10.20 | 0 | — | — |
| 1992-11-27 | $8.67 | $10.20 | 450 | — | — |
| 1992-11-25 | $8.89 | $10.46 | 2,250 | — | — |
| 1992-11-24 | $8.67 | $10.20 | 5,400 | — | — |
| 1992-11-23 | $8.67 | $10.20 | 0 | — | — |
| 1992-11-20 | $8.67 | $10.20 | 450 | — | — |
| 1992-11-19 | $9.00 | $10.59 | 0 | — | — |
| 1992-11-18 | $9.00 | $10.59 | 0 | — | — |
| 1992-11-17 | $9.00 | $10.59 | 4,050 | — | — |
| 1992-11-16 | $8.67 | $10.20 | 0 | — | — |
| 1992-11-13 | $8.67 | $10.20 | 900 | — | — |
| 1992-11-12 | $9.11 | $10.72 | 2,250 | — | — |
| 1992-11-11 | $8.78 | $10.33 | 0 | — | — |
| 1992-11-10 | $8.78 | $10.33 | 900 | — | — |
| 1992-11-09 | $8.78 | $10.33 | 450 | — | — |
| 1992-11-06 | $9.11 | $10.72 | 0 | — | — |
| 1992-11-05 | $9.11 | $10.72 | 0 | — | — |
| 1992-11-04 | $9.11 | $10.72 | 2,250 | — | — |
| 1992-11-03 | $8.78 | $10.33 | 2,250 | — | — |
| 1992-11-02 | $9.11 | $10.72 | 1,350 | — | — |
| 1992-10-30 | $8.78 | $10.33 | 0 | — | — |
| 1992-10-29 | $8.78 | $10.33 | 0 | — | — |
| 1992-10-28 | $8.78 | $10.33 | 450 | — | — |
| 1992-10-27 | $9.44 | $11.11 | 450 | — | — |
| 1992-10-26 | $9.44 | $11.11 | 0 | — | — |
| 1992-10-23 | $9.44 | $11.11 | 0 | — | — |
| 1992-10-22 | $9.44 | $11.11 | 0 | — | — |
| 1992-10-21 | $9.44 | $11.11 | 2,700 | — | — |
| 1992-10-20 | $8.78 | $10.33 | 1,800 | — | — |
| 1992-10-19 | $9.44 | $11.11 | 0 | — | — |
| 1992-10-16 | $9.44 | $11.11 | 1,350 | — | — |
| 1992-10-15 | $9.22 | $10.85 | 0 | — | — |
| 1992-10-14 | $9.22 | $10.85 | 450 | — | — |
| 1992-10-13 | $8.89 | $10.46 | 0 | — | — |
| 1992-10-12 | $8.89 | $10.46 | 0 | — | — |
| 1992-10-09 | $8.89 | $10.46 | 0 | — | — |
| 1992-10-08 | $8.89 | $10.46 | 0 | — | — |
| 1992-10-07 | $8.89 | $10.46 | 450 | — | — |
| 1992-10-06 | $8.89 | $10.46 | 0 | — | — |
| 1992-10-05 | $8.89 | $10.46 | 5,400 | — | — |
| 1992-10-02 | $9.44 | $11.11 | 0 | — | — |
| 1992-10-01 | $9.44 | $11.11 | 0 | — | — |
| 1992-09-30 | $9.44 | $11.11 | 450 | — | — |
| 1992-09-29 | $9.33 | $10.98 | 4,950 | — | — |
| 1992-09-28 | $9.11 | $10.72 | 6,750 | — | — |
| 1992-09-25 | $8.92 | $10.49 | 0 | — | — |
| 1992-09-24 | $8.92 | $10.49 | 0 | — | — |
| 1992-09-23 | $8.92 | $10.49 | 27,000 | — | — |
| 1992-09-22 | $9.44 | $11.11 | 0 | — | — |
| 1992-09-21 | $9.44 | $11.11 | 1,800 | — | — |
| 1992-09-18 | $8.89 | $10.46 | 0 | — | — |
| 1992-09-17 | $8.89 | $10.46 | 2,250 | — | — |
| 1992-09-16 | $8.89 | $10.46 | 8,100 | — | — |
| 1992-09-15 | $9.00 | $10.59 | 450 | — | — |
| 1992-09-14 | $8.89 | $10.46 | 0 | — | — |
| 1992-09-11 | $8.89 | $10.46 | 5,850 | — | — |
| 1992-09-10 | $8.83 | $10.39 | 11,250 | — | — |
| 1992-09-09 | $8.78 | $10.33 | 0 | — | — |
| 1992-09-08 | $8.78 | $10.33 | 0 | — | — |
| 1992-09-04 | $8.78 | $10.33 | 0 | — | — |
| 1992-09-03 | $8.78 | $10.33 | 1,350 | — | — |
| 1992-09-02 | $8.78 | $10.33 | 0 | — | — |
| 1992-09-01 | $8.78 | $10.33 | 0 | — | — |
| 1992-08-31 | $8.78 | $10.33 | 0 | — | — |
| 1992-08-28 | $8.78 | $10.33 | 19,800 | — | — |
| 1992-08-27 | $8.78 | $10.33 | 450 | — | — |
| 1992-08-26 | $8.83 | $10.39 | 7,200 | — | — |
| 1992-08-25 | $8.72 | $10.20 | 1,800 | — | — |
| 1992-08-24 | $9.22 | $10.78 | 450 | — | — |
| 1992-08-21 | $9.39 | $10.98 | 0 | — | — |
| 1992-08-20 | $9.39 | $10.98 | 0 | — | — |
| 1992-08-19 | $9.39 | $10.98 | 450 | — | — |
| 1992-08-18 | $8.78 | $10.26 | 450 | — | — |
| 1992-08-17 | $9.39 | $10.98 | 450 | — | — |
| 1992-08-14 | $9.33 | $10.91 | 5,400 | — | — |
| 1992-08-13 | $9.17 | $10.72 | 2,250 | — | — |
| 1992-08-12 | $9.17 | $10.72 | 0 | — | — |
| 1992-08-11 | $9.17 | $10.72 | 0 | — | — |
| 1992-08-10 | $9.17 | $10.72 | 900 | — | — |
| 1992-08-07 | $8.83 | $10.33 | 3,150 | — | — |
| 1992-08-06 | $9.17 | $10.72 | 450 | — | — |
| 1992-08-05 | $9.17 | $10.72 | 450 | — | — |
| 1992-08-04 | $9.17 | $10.72 | 4,950 | — | — |
| 1992-08-03 | $8.67 | $10.13 | 1,800 | — | — |
| 1992-07-31 | $9.17 | $10.72 | 450 | — | — |
| 1992-07-30 | $9.17 | $10.72 | 450 | — | — |
| 1992-07-29 | $8.94 | $10.46 | 0 | — | — |
| 1992-07-28 | $8.94 | $10.46 | 0 | — | — |
| 1992-07-27 | $8.94 | $10.46 | 0 | — | — |
| 1992-07-24 | $8.94 | $10.46 | 900 | — | — |
| 1992-07-23 | $9.00 | $10.52 | 0 | — | — |
| 1992-07-22 | $9.00 | $10.52 | 3,600 | — | — |
| 1992-07-21 | $8.78 | $10.26 | 0 | — | — |
| 1992-07-20 | $8.78 | $10.26 | 900 | — | — |
| 1992-07-17 | $8.61 | $10.07 | 0 | — | — |
| 1992-07-16 | $8.61 | $10.07 | 0 | — | — |
| 1992-07-15 | $8.61 | $10.07 | 0 | — | — |
| 1992-07-14 | $8.61 | $10.07 | 0 | — | — |
| 1992-07-13 | $8.61 | $10.07 | 0 | — | — |
| 1992-07-10 | $8.61 | $10.07 | 2,250 | — | — |
| 1992-07-09 | $8.67 | $10.13 | 8,100 | — | — |
| 1992-07-08 | $8.44 | $9.87 | 0 | — | — |
| 1992-07-07 | $8.44 | $9.87 | 900 | — | — |
| 1992-07-06 | $8.67 | $10.13 | 0 | — | — |
| 1992-07-02 | $8.67 | $10.13 | 0 | — | — |
| 1992-07-01 | $8.67 | $10.13 | 19,350 | — | — |
| 1992-06-30 | $8.44 | $9.87 | 13,950 | — | — |
| 1992-06-29 | $9.00 | $10.52 | 9,900 | — | — |
| 1992-06-26 | $8.44 | $9.87 | 8,100 | — | — |
| 1992-06-25 | $8.44 | $9.87 | 0 | — | — |
| 1992-06-24 | $8.44 | $9.87 | 900 | — | — |
| 1992-06-23 | $8.72 | $10.20 | 0 | — | — |
| 1992-06-22 | $8.72 | $10.20 | 0 | — | — |
| 1992-06-19 | $8.72 | $10.20 | 3,150 | — | — |
| 1992-06-18 | $8.78 | $10.26 | 1,350 | — | — |
| 1992-06-17 | $8.78 | $10.26 | 19,800 | — | — |
| 1992-06-16 | $8.44 | $9.87 | 15,300 | — | — |
| 1992-06-15 | $8.44 | $9.87 | 0 | — | — |
| 1992-06-12 | $8.44 | $9.87 | 43,200 | — | — |
| 1992-06-11 | $8.59 | $10.05 | 13,500 | — | — |
| 1992-06-10 | $8.37 | $9.79 | 3,375 | — | — |
| 1992-06-09 | $8.52 | $9.96 | 0 | — | — |
| 1992-06-08 | $8.52 | $9.96 | 0 | — | — |
| 1992-06-05 | $8.52 | $9.96 | 0 | — | — |
| 1992-06-04 | $8.52 | $9.96 | 13,500 | — | — |
| 1992-06-03 | $8.52 | $9.96 | 0 | — | — |
| 1992-06-02 | $8.52 | $9.96 | 0 | — | — |
| 1992-06-01 | $8.52 | $9.96 | 0 | — | — |
| 1992-05-29 | $8.52 | $9.96 | 0 | — | — |
| 1992-05-28 | $8.52 | $9.96 | 0 | — | — |
| 1992-05-27 | $8.52 | $9.96 | 0 | — | — |
| 1992-05-26 | $8.52 | $9.96 | 3,375 | — | — |
| 1992-05-22 | $8.52 | $9.89 | 3,375 | — | — |
| 1992-05-21 | $8.67 | $10.07 | 0 | — | — |
| 1992-05-20 | $8.67 | $10.07 | 32,400 | — | — |
| 1992-05-19 | $8.37 | $9.72 | 0 | — | — |
| 1992-05-18 | $8.37 | $9.72 | 0 | — | — |
| 1992-05-15 | $8.37 | $9.72 | 2,025 | — | — |
| 1992-05-14 | $8.59 | $9.98 | 1,350 | — | — |
| 1992-05-13 | $8.37 | $9.72 | 21,600 | — | — |
| 1992-05-12 | $8.41 | $9.76 | 2,700 | — | — |
| 1992-05-11 | $8.81 | $10.24 | 675 | — | — |
| 1992-05-08 | $8.81 | $10.24 | 0 | — | — |
| 1992-05-07 | $8.81 | $10.24 | 675 | — | — |
| 1992-05-06 | $8.78 | $10.19 | 0 | — | — |
| 1992-05-05 | $8.78 | $10.19 | 0 | — | — |
| 1992-05-04 | $8.78 | $10.19 | 0 | — | — |
| 1992-05-01 | $8.78 | $10.19 | 0 | — | — |
| 1992-04-30 | $8.78 | $10.19 | 6,750 | — | — |
| 1992-04-29 | $8.78 | $10.19 | 675 | — | — |
| 1992-04-28 | $8.74 | $10.15 | 1,350 | — | — |
| 1992-04-27 | $8.74 | $10.15 | 675 | — | — |
| 1992-04-24 | $8.74 | $10.15 | 1,350 | — | — |
| 1992-04-23 | $8.43 | $9.79 | 0 | — | — |
| 1992-04-22 | $8.43 | $9.79 | 0 | — | — |
| 1992-04-21 | $8.43 | $9.79 | 23,625 | — | — |
| 1992-04-20 | $8.67 | $10.07 | 0 | — | — |
| 1992-04-16 | $8.67 | $10.07 | 1,350 | — | — |
| 1992-04-15 | $8.89 | $10.32 | 0 | — | — |
| 1992-04-14 | $8.89 | $10.32 | 8,775 | — | — |
| 1992-04-13 | $9.19 | $10.67 | 7,425 | — | — |
| 1992-04-10 | $8.81 | $10.24 | 35,100 | — | — |
| 1992-04-09 | $8.44 | $9.81 | 0 | — | — |
| 1992-04-08 | $8.44 | $9.81 | 0 | — | — |
| 1992-04-07 | $8.44 | $9.81 | 0 | — | — |
| 1992-04-06 | $8.44 | $9.81 | 6,750 | — | — |
| 1992-04-03 | $8.74 | $10.15 | 0 | — | — |
| 1992-04-02 | $8.74 | $10.15 | 14,850 | — | — |
| 1992-04-01 | $8.44 | $9.81 | 1,350 | — | — |
| 1992-03-31 | $8.59 | $9.98 | 2,025 | — | — |
| 1992-03-30 | $8.30 | $9.64 | 15,525 | — | — |
| 1992-03-27 | $8.07 | $9.38 | 675 | — | — |
| 1992-03-26 | $8.22 | $9.55 | 0 | — | — |
| 1992-03-25 | $8.22 | $9.55 | 0 | — | — |
| 1992-03-24 | $8.22 | $9.55 | 4,725 | — | — |
| 1992-03-23 | $8.11 | $9.42 | 0 | — | — |
| 1992-03-20 | $8.11 | $9.42 | 24,975 | — | — |
| 1992-03-19 | $8.22 | $9.55 | 11,475 | — | — |
| 1992-03-18 | $7.93 | $9.21 | 675 | — | — |
| 1992-03-17 | $8.30 | $9.64 | 0 | — | — |
| 1992-03-16 | $8.30 | $9.64 | 2,700 | — | — |
| 1992-03-13 | $8.30 | $9.64 | 6,750 | — | — |
| 1992-03-12 | $8.00 | $9.29 | 1,350 | — | — |
| 1992-03-11 | $8.15 | $9.46 | 0 | — | — |
| 1992-03-10 | $8.15 | $9.46 | 0 | — | — |
| 1992-03-09 | $8.15 | $9.46 | 3,375 | — | — |
| 1992-03-06 | $7.85 | $9.12 | 5,400 | — | — |
| 1992-03-05 | $7.89 | $9.16 | 6,750 | — | — |
| 1992-03-04 | $7.85 | $9.12 | 2,700 | — | — |
| 1992-03-03 | $8.22 | $9.55 | 2,025 | — | — |
| 1992-03-02 | $8.07 | $9.38 | 6,750 | — | — |
| 1992-02-28 | $7.63 | $8.86 | 8,100 | — | — |
| 1992-02-27 | $7.63 | $8.86 | 5,400 | — | — |
| 1992-02-26 | $7.48 | $8.69 | 20,250 | — | — |
| 1992-02-25 | $7.30 | $8.47 | 6,075 | — | — |
| 1992-02-24 | $7.30 | $8.42 | 2,700 | — | — |
| 1992-02-21 | $7.31 | $8.44 | 0 | — | — |
| 1992-02-20 | $7.31 | $8.44 | 4,725 | — | — |
| 1992-02-19 | $7.04 | $8.12 | 7,425 | — | — |
| 1992-02-18 | $7.04 | $8.12 | 0 | — | — |
| 1992-02-14 | $7.04 | $8.12 | 675 | — | — |
| 1992-02-13 | $7.26 | $8.37 | 675 | — | — |
| 1992-02-12 | $7.26 | $8.37 | 675 | — | — |
| 1992-02-11 | $7.04 | $8.12 | 2,700 | — | — |
| 1992-02-10 | $6.96 | $8.03 | 0 | — | — |
| 1992-02-07 | $6.96 | $8.03 | 1,350 | — | — |
| 1992-02-06 | $6.93 | $7.99 | 0 | — | — |
| 1992-02-05 | $6.93 | $7.99 | 675 | — | — |
| 1992-02-04 | $6.85 | $7.90 | 0 | — | — |
| 1992-02-03 | $6.85 | $7.90 | 0 | — | — |
| 1992-01-31 | $6.85 | $7.90 | 2,025 | — | — |
| 1992-01-30 | $6.74 | $7.78 | 1,350 | — | — |
| 1992-01-29 | $6.96 | $8.03 | 1,350 | — | — |
| 1992-01-28 | $7.15 | $8.25 | 2,025 | — | — |
| 1992-01-27 | $6.89 | $7.95 | 0 | — | — |
| 1992-01-24 | $6.89 | $7.95 | 0 | — | — |
| 1992-01-23 | $6.89 | $7.95 | 0 | — | — |
| 1992-01-22 | $6.89 | $7.95 | 0 | — | — |
| 1992-01-21 | $6.89 | $7.95 | 0 | — | — |
| 1992-01-20 | $6.89 | $7.95 | 0 | — | — |
| 1992-01-17 | $6.89 | $7.95 | 15,525 | — | — |
| 1992-01-16 | $6.59 | $7.61 | 0 | — | — |
| 1992-01-15 | $6.59 | $7.61 | 0 | — | — |
| 1992-01-14 | $6.59 | $7.61 | 1,350 | — | — |
| 1992-01-13 | $6.96 | $8.03 | 0 | — | — |
| 1992-01-10 | $6.96 | $8.03 | 0 | — | — |
| 1992-01-09 | $6.96 | $8.03 | 1,350 | — | — |
| 1992-01-08 | $6.59 | $7.61 | 0 | — | — |
| 1992-01-07 | $6.59 | $7.61 | 4,050 | — | — |
| 1992-01-06 | $6.93 | $7.99 | 4,725 | — | — |
| 1992-01-03 | $6.67 | $7.69 | 0 | — | — |
| 1992-01-02 | $6.67 | $7.69 | 0 | — | — |