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
- 1980-03-25 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 | $10.56 | $12.65 | 3,836 | — | — |
| 1992-12-30 | $10.52 | $12.60 | 7,033 | — | — |
| 1992-12-29 | $10.54 | $12.63 | 67,133 | — | — |
| 1992-12-28 | $10.52 | $12.60 | 10,869 | — | — |
| 1992-12-24 | $10.58 | $12.67 | 1,918 | — | — |
| 1992-12-23 | $10.64 | $12.74 | 14,066 | — | — |
| 1992-12-22 | $10.54 | $12.63 | 9,590 | — | — |
| 1992-12-21 | $10.62 | $12.72 | 15,984 | — | — |
| 1992-12-18 | $10.64 | $12.74 | 1,918 | — | — |
| 1992-12-17 | $10.58 | $12.67 | 3,197 | — | — |
| 1992-12-16 | $10.46 | $12.53 | 3,836 | — | — |
| 1992-12-15 | $10.38 | $12.44 | 10,230 | — | — |
| 1992-12-14 | $10.32 | $12.37 | 5,754 | — | — |
| 1992-12-11 | $10.32 | $12.37 | 1,279 | — | — |
| 1992-12-10 | $10.36 | $12.42 | 13,427 | — | — |
| 1992-12-09 | $10.52 | $12.60 | 0 | — | — |
| 1992-12-08 | $10.52 | $12.60 | 49,231 | — | — |
| 1992-12-07 | $10.36 | $12.42 | 65,854 | — | — |
| 1992-12-04 | $10.24 | $12.27 | 15,984 | — | — |
| 1992-12-03 | $10.36 | $12.42 | 19,181 | — | — |
| 1992-12-02 | $10.30 | $12.34 | 18,541 | — | — |
| 1992-12-01 | $10.28 | $12.32 | 46,034 | — | — |
| 1992-11-30 | $10.07 | $12.06 | 35,804 | — | — |
| 1992-11-27 | $10.03 | $12.02 | 7,033 | — | — |
| 1992-11-25 | $9.89 | $11.85 | 39,001 | — | — |
| 1992-11-24 | $9.93 | $11.90 | 37,083 | — | — |
| 1992-11-23 | $10.05 | $12.04 | 10,869 | — | — |
| 1992-11-20 | $10.21 | $12.23 | 3,836 | — | — |
| 1992-11-19 | $10.17 | $12.18 | 11,508 | — | — |
| 1992-11-18 | $10.09 | $12.01 | 4,476 | — | — |
| 1992-11-17 | $10.13 | $12.05 | 11,508 | — | — |
| 1992-11-16 | $10.09 | $12.01 | 35,804 | — | — |
| 1992-11-13 | $10.34 | $12.31 | 9,590 | — | — |
| 1992-11-12 | $10.40 | $12.38 | 32,607 | — | — |
| 1992-11-11 | $10.19 | $12.12 | 3,197 | — | — |
| 1992-11-10 | $10.15 | $12.08 | 50,509 | — | — |
| 1992-11-09 | $10.13 | $12.05 | 34,525 | — | — |
| 1992-11-06 | $10.24 | $12.19 | 23,656 | — | — |
| 1992-11-05 | $10.56 | $12.57 | 25,574 | — | — |
| 1992-11-04 | $10.67 | $12.71 | 5,754 | — | — |
| 1992-11-03 | $10.62 | $12.64 | 12,148 | — | — |
| 1992-11-02 | $10.62 | $12.64 | 11,508 | — | — |
| 1992-10-30 | $10.73 | $12.78 | 2,557 | — | — |
| 1992-10-29 | $10.81 | $12.87 | 23,017 | — | — |
| 1992-10-28 | $10.85 | $12.91 | 5,754 | — | — |
| 1992-10-27 | $10.89 | $12.96 | 3,197 | — | — |
| 1992-10-26 | $10.93 | $13.01 | 7,033 | — | — |
| 1992-10-23 | $10.97 | $13.05 | 6,394 | — | — |
| 1992-10-22 | $11.10 | $13.22 | 0 | — | — |
| 1992-10-21 | $11.10 | $13.22 | 21,099 | — | — |
| 1992-10-20 | $10.95 | $13.03 | 6,394 | — | — |
| 1992-10-19 | $10.97 | $13.05 | 7,033 | — | — |
| 1992-10-16 | $10.93 | $13.01 | 2,557 | — | — |
| 1992-10-15 | $10.97 | $13.05 | 8,951 | — | — |
| 1992-10-14 | $11.10 | $13.22 | 13,427 | — | — |
| 1992-10-13 | $11.07 | $13.17 | 11,508 | — | — |
| 1992-10-12 | $10.91 | $12.98 | 5,754 | — | — |
| 1992-10-09 | $10.77 | $12.82 | 39,001 | — | — |
| 1992-10-08 | $10.97 | $13.05 | 26,214 | — | — |
| 1992-10-07 | $11.30 | $13.45 | 11,508 | — | — |
| 1992-10-06 | $11.38 | $13.54 | 6,394 | — | — |
| 1992-10-05 | $11.48 | $13.66 | 17,263 | — | — |
| 1992-10-02 | $11.53 | $13.73 | 28,771 | — | — |
| 1992-10-01 | $11.53 | $13.73 | 42,837 | — | — |
| 1992-09-30 | $11.63 | $13.85 | 33,886 | — | — |
| 1992-09-29 | $11.77 | $14.01 | 26,214 | — | — |
| 1992-09-28 | $11.42 | $13.59 | 37,083 | — | — |
| 1992-09-25 | $11.20 | $13.33 | 14,705 | — | — |
| 1992-09-24 | $11.18 | $13.31 | 639 | — | — |
| 1992-09-23 | $11.14 | $13.26 | 53,067 | — | — |
| 1992-09-22 | $11.26 | $13.40 | 43,476 | — | — |
| 1992-09-21 | $11.30 | $13.45 | 110,609 | — | — |
| 1992-09-18 | $11.52 | $13.71 | 12,148 | — | — |
| 1992-09-17 | $11.36 | $13.52 | 44,755 | — | — |
| 1992-09-16 | $11.10 | $13.22 | 21,099 | — | — |
| 1992-09-15 | $11.30 | $13.45 | 211,628 | — | — |
| 1992-09-14 | $11.42 | $13.59 | 69,690 | — | — |
| 1992-09-11 | $11.38 | $13.54 | 139,380 | — | — |
| 1992-09-10 | $11.53 | $13.73 | 11,508 | — | — |
| 1992-09-09 | $11.44 | $13.61 | 21,738 | — | — |
| 1992-09-08 | $11.50 | $13.68 | 18,541 | — | — |
| 1992-09-04 | $11.57 | $13.78 | 15,984 | — | — |
| 1992-09-03 | $11.65 | $13.87 | 10,230 | — | — |
| 1992-09-02 | $11.59 | $13.80 | 7,033 | — | — |
| 1992-09-01 | $11.44 | $13.61 | 6,394 | — | — |
| 1992-08-31 | $11.52 | $13.71 | 10,230 | — | — |
| 1992-08-28 | $11.46 | $13.64 | 639 | — | — |
| 1992-08-27 | $11.46 | $13.64 | 220,579 | — | — |
| 1992-08-26 | $11.34 | $13.50 | 187,972 | — | — |
| 1992-08-25 | $11.34 | $13.50 | 54,985 | — | — |
| 1992-08-24 | $11.50 | $13.68 | 1,226,932 | — | — |
| 1992-08-21 | $11.38 | $13.54 | 93,347 | — | — |
| 1992-08-20 | $11.38 | $13.54 | 10,230 | — | — |
| 1992-08-19 | $11.30 | $13.45 | 39,001 | — | — |
| 1992-08-18 | $11.28 | $13.43 | 81,838 | — | — |
| 1992-08-17 | $11.38 | $13.54 | 28,132 | — | — |
| 1992-08-14 | $11.20 | $13.33 | 23,017 | — | — |
| 1992-08-13 | $11.14 | $13.26 | 70,969 | — | — |
| 1992-08-12 | $11.14 | $13.26 | 63,297 | — | — |
| 1992-08-11 | $11.28 | $13.43 | 113,806 | — | — |
| 1992-08-10 | $11.44 | $13.61 | 235,924 | — | — |
| 1992-08-07 | $11.36 | $13.52 | 119,560 | — | — |
| 1992-08-06 | $11.22 | $13.36 | 19,820 | — | — |
| 1992-08-05 | $11.30 | $13.45 | 12,787 | — | — |
| 1992-08-04 | $11.32 | $13.47 | 7,033 | — | — |
| 1992-08-03 | $11.42 | $13.59 | 10,230 | — | — |
| 1992-07-31 | $11.22 | $13.36 | 14,705 | — | — |
| 1992-07-30 | $11.20 | $13.33 | 11,508 | — | — |
| 1992-07-29 | $11.22 | $13.36 | 74,805 | — | — |
| 1992-07-28 | $11.09 | $13.19 | 104,216 | — | — |
| 1992-07-27 | $10.91 | $12.98 | 166,234 | — | — |
| 1992-07-24 | $10.89 | $12.96 | 118,282 | — | — |
| 1992-07-23 | $11.14 | $13.26 | 69,051 | — | — |
| 1992-07-22 | $11.14 | $13.26 | 26,214 | — | — |
| 1992-07-21 | $11.22 | $13.36 | 167,512 | — | — |
| 1992-07-20 | $11.26 | $13.40 | 10,230 | — | — |
| 1992-07-17 | $11.48 | $13.66 | 112,527 | — | — |
| 1992-07-16 | $11.48 | $13.66 | 61,379 | — | — |
| 1992-07-15 | $11.28 | $13.43 | 8,951 | — | — |
| 1992-07-14 | $11.26 | $13.40 | 251,908 | — | — |
| 1992-07-13 | $11.22 | $13.36 | 22,378 | — | — |
| 1992-07-10 | $11.14 | $13.26 | 78,002 | — | — |
| 1992-07-09 | $11.20 | $13.33 | 31,329 | — | — |
| 1992-07-08 | $11.20 | $13.33 | 7,672 | — | — |
| 1992-07-07 | $11.20 | $13.33 | 49,231 | — | — |
| 1992-07-06 | $11.14 | $13.26 | 54,346 | — | — |
| 1992-07-02 | $11.14 | $13.26 | 62,018 | — | — |
| 1992-07-01 | $11.01 | $13.10 | 56,903 | — | — |
| 1992-06-30 | $11.14 | $13.26 | 44,116 | — | — |
| 1992-06-29 | $11.14 | $13.26 | 17,263 | — | — |
| 1992-06-26 | $11.07 | $13.17 | 12,148 | — | — |
| 1992-06-25 | $11.12 | $13.24 | 30,050 | — | — |
| 1992-06-24 | $11.01 | $13.10 | 147,053 | — | — |
| 1992-06-23 | $10.87 | $12.94 | 12,148 | — | — |
| 1992-06-22 | $10.83 | $12.89 | 62,018 | — | — |
| 1992-06-19 | $10.93 | $13.01 | 222,497 | — | — |
| 1992-06-18 | $10.85 | $12.91 | 85,035 | — | — |
| 1992-06-17 | $10.87 | $12.94 | 48,591 | — | — |
| 1992-06-16 | $10.83 | $12.89 | 28,771 | — | — |
| 1992-06-15 | $10.67 | $12.71 | 14,705 | — | — |
| 1992-06-12 | $10.66 | $12.68 | 10,869 | — | — |
| 1992-06-11 | $10.60 | $12.61 | 166,234 | — | — |
| 1992-06-10 | $10.56 | $12.57 | 57,542 | — | — |
| 1992-06-09 | $10.52 | $12.52 | 10,230 | — | — |
| 1992-06-08 | $10.52 | $12.52 | 9,590 | — | — |
| 1992-06-05 | $10.58 | $12.59 | 12,787 | — | — |
| 1992-06-04 | $10.44 | $12.43 | 47,952 | — | — |
| 1992-06-03 | $10.44 | $12.43 | 12,787 | — | — |
| 1992-06-02 | $10.46 | $12.45 | 3,836 | — | — |
| 1992-06-01 | $10.40 | $12.38 | 12,787 | — | — |
| 1992-05-29 | $10.42 | $12.40 | 17,263 | — | — |
| 1992-05-28 | $10.32 | $12.29 | 64,575 | — | — |
| 1992-05-27 | $10.26 | $12.22 | 26,853 | — | — |
| 1992-05-26 | $10.40 | $12.38 | 7,033 | — | — |
| 1992-05-22 | $10.38 | $12.36 | 15,984 | — | — |
| 1992-05-21 | $10.44 | $12.43 | 21,099 | — | — |
| 1992-05-20 | $10.44 | $12.43 | 31,329 | — | — |
| 1992-05-19 | $10.54 | $12.54 | 141,299 | — | — |
| 1992-05-18 | $10.62 | $12.64 | 10,869 | — | — |
| 1992-05-15 | $10.58 | $12.59 | 138,102 | — | — |
| 1992-05-14 | $10.64 | $12.66 | 79,281 | — | — |
| 1992-05-13 | $10.71 | $12.75 | 5,115 | — | — |
| 1992-05-12 | $10.75 | $12.80 | 12,148 | — | — |
| 1992-05-11 | $10.83 | $12.89 | 12,787 | — | — |
| 1992-05-08 | $10.62 | $12.64 | 97,183 | — | — |
| 1992-05-07 | $10.44 | $12.43 | 17,902 | — | — |
| 1992-05-06 | $10.36 | $12.33 | 20,460 | — | — |
| 1992-05-05 | $10.21 | $12.15 | 174,545 | — | — |
| 1992-05-04 | $10.17 | $12.10 | 20,460 | — | — |
| 1992-05-01 | $10.15 | $12.08 | 176,463 | — | — |
| 1992-04-30 | $10.17 | $12.10 | 51,788 | — | — |
| 1992-04-29 | $10.13 | $12.05 | 99,740 | — | — |
| 1992-04-28 | $10.21 | $12.15 | 371,468 | — | — |
| 1992-04-27 | $10.21 | $12.15 | 40,280 | — | — |
| 1992-04-24 | $10.13 | $12.05 | 54,985 | — | — |
| 1992-04-23 | $10.11 | $12.03 | 52,428 | — | — |
| 1992-04-22 | $10.09 | $12.01 | 15,984 | — | — |
| 1992-04-21 | $10.09 | $12.01 | 157,283 | — | — |
| 1992-04-20 | $9.97 | $11.87 | 1,918 | — | — |
| 1992-04-16 | $10.07 | $11.98 | 43,476 | — | — |
| 1992-04-15 | $10.05 | $11.96 | 25,574 | — | — |
| 1992-04-14 | $9.95 | $11.84 | 37,083 | — | — |
| 1992-04-13 | $9.85 | $11.73 | 2,557 | — | — |
| 1992-04-10 | $9.89 | $11.77 | 64,575 | — | — |
| 1992-04-09 | $10.01 | $11.67 | 26,214 | — | — |
| 1992-04-08 | $9.91 | $11.56 | 11,508 | — | — |
| 1992-04-07 | $9.93 | $11.58 | 7,672 | — | — |
| 1992-04-06 | $9.85 | $11.49 | 14,705 | — | — |
| 1992-04-03 | $9.76 | $11.38 | 26,853 | — | — |
| 1992-04-02 | $9.76 | $11.38 | 76,084 | — | — |
| 1992-04-01 | $9.68 | $11.29 | 19,820 | — | — |
| 1992-03-31 | $9.68 | $11.29 | 232,727 | — | — |
| 1992-03-30 | $9.78 | $11.40 | 8,951 | — | — |
| 1992-03-27 | $9.78 | $11.40 | 14,066 | — | — |
| 1992-03-26 | $9.85 | $11.49 | 20,460 | — | — |
| 1992-03-25 | $9.89 | $11.54 | 126,593 | — | — |
| 1992-03-24 | $9.87 | $11.51 | 214,186 | — | — |
| 1992-03-23 | $9.87 | $11.51 | 603,556 | — | — |
| 1992-03-20 | $9.74 | $11.35 | 14,066 | — | — |
| 1992-03-19 | $9.85 | $11.49 | 23,017 | — | — |
| 1992-03-18 | $10.09 | $11.76 | 11,508 | — | — |
| 1992-03-17 | $9.97 | $11.63 | 99,740 | — | — |
| 1992-03-16 | $9.81 | $11.44 | 10,230 | — | — |
| 1992-03-13 | $9.93 | $11.58 | 10,869 | — | — |
| 1992-03-12 | $9.95 | $11.60 | 21,738 | — | — |
| 1992-03-11 | $10.09 | $11.76 | 40,280 | — | — |
| 1992-03-10 | $10.24 | $11.95 | 42,198 | — | — |
| 1992-03-09 | $10.21 | $11.90 | 203,316 | — | — |
| 1992-03-06 | $10.11 | $11.79 | 16,623 | — | — |
| 1992-03-05 | $10.13 | $11.81 | 13,427 | — | — |
| 1992-03-04 | $10.17 | $11.86 | 8,312 | — | — |
| 1992-03-03 | $10.17 | $11.86 | 37,722 | — | — |
| 1992-03-02 | $10.21 | $11.90 | 31,968 | — | — |
| 1992-02-28 | $10.32 | $12.04 | 60,739 | — | — |
| 1992-02-27 | $10.23 | $11.92 | 14,705 | — | — |
| 1992-02-26 | $10.24 | $11.95 | 97,822 | — | — |
| 1992-02-25 | $10.19 | $11.88 | 45,395 | — | — |
| 1992-02-24 | $10.62 | $12.38 | 24,296 | — | — |
| 1992-02-21 | $10.46 | $12.20 | 23,656 | — | — |
| 1992-02-20 | $10.36 | $12.08 | 40,280 | — | — |
| 1992-02-19 | $10.38 | $12.11 | 33,886 | — | — |
| 1992-02-18 | $10.32 | $12.04 | 10,869 | — | — |
| 1992-02-14 | $10.36 | $12.08 | 14,705 | — | — |
| 1992-02-13 | $10.26 | $11.97 | 39,001 | — | — |
| 1992-02-12 | $10.34 | $12.06 | 36,444 | — | — |
| 1992-02-11 | $10.46 | $12.20 | 25,574 | — | — |
| 1992-02-10 | $10.46 | $12.20 | 9,590 | — | — |
| 1992-02-07 | $10.46 | $12.20 | 23,017 | — | — |
| 1992-02-06 | $10.54 | $12.29 | 47,313 | — | — |
| 1992-02-05 | $10.52 | $12.27 | 10,230 | — | — |
| 1992-02-04 | $10.46 | $12.20 | 94,625 | — | — |
| 1992-02-03 | $10.44 | $12.17 | 38,362 | — | — |
| 1992-01-31 | $10.32 | $12.04 | 5,115 | — | — |
| 1992-01-30 | $10.28 | $11.99 | 19,820 | — | — |
| 1992-01-29 | $10.24 | $11.95 | 35,165 | — | — |
| 1992-01-28 | $10.13 | $11.81 | 50,509 | — | — |
| 1992-01-27 | $10.11 | $11.79 | 19,181 | — | — |
| 1992-01-24 | $10.05 | $11.72 | 35,804 | — | — |
| 1992-01-23 | $10.03 | $11.70 | 12,787 | — | — |
| 1992-01-22 | $10.05 | $11.72 | 54,985 | — | — |
| 1992-01-21 | $9.97 | $11.63 | 31,968 | — | — |
| 1992-01-20 | $10.09 | $11.76 | 11,508 | — | — |
| 1992-01-17 | $10.13 | $11.81 | 27,492 | — | — |
| 1992-01-16 | $10.07 | $11.74 | 26,214 | — | — |
| 1992-01-15 | $10.21 | $11.90 | 8,951 | — | — |
| 1992-01-14 | $10.26 | $11.97 | 36,444 | — | — |
| 1992-01-13 | $10.13 | $11.81 | 55,624 | — | — |
| 1992-01-10 | $9.99 | $11.65 | 53,067 | — | — |
| 1992-01-09 | $10.28 | $11.99 | 23,017 | — | — |
| 1992-01-08 | $10.34 | $12.06 | 28,132 | — | — |
| 1992-01-07 | $10.40 | $12.13 | 85,035 | — | — |
| 1992-01-06 | $10.44 | $12.17 | 38,362 | — | — |
| 1992-01-03 | $10.36 | $12.08 | 54,346 | — | — |
| 1992-01-02 | $10.46 | $12.20 | 60,739 | — | — |