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
- 1990-04-03 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 | $9.13 | $9.13 | 355,000 | — | — |
| 1992-12-30 | $8.94 | $8.94 | 179,000 | — | — |
| 1992-12-29 | $8.88 | $8.88 | 213,400 | — | — |
| 1992-12-28 | $9.00 | $9.00 | 78,000 | — | — |
| 1992-12-24 | $9.13 | $9.13 | 154,400 | — | — |
| 1992-12-23 | $8.94 | $8.94 | 182,600 | — | — |
| 1992-12-22 | $8.88 | $8.88 | 171,600 | — | — |
| 1992-12-21 | $9.13 | $9.13 | 121,200 | — | — |
| 1992-12-18 | $9.13 | $9.13 | 399,800 | — | — |
| 1992-12-17 | $8.75 | $8.75 | 107,200 | — | — |
| 1992-12-16 | $8.75 | $8.75 | 252,800 | — | — |
| 1992-12-15 | $8.50 | $8.50 | 225,600 | — | — |
| 1992-12-14 | $8.19 | $8.19 | 161,200 | — | — |
| 1992-12-11 | $8.44 | $8.44 | 115,000 | — | — |
| 1992-12-10 | $8.63 | $8.62 | 75,000 | — | — |
| 1992-12-09 | $8.75 | $8.75 | 209,000 | — | — |
| 1992-12-08 | $8.56 | $8.56 | 245,800 | — | — |
| 1992-12-07 | $8.50 | $8.50 | 314,800 | — | — |
| 1992-12-04 | $8.38 | $8.38 | 652,400 | — | — |
| 1992-12-03 | $9.06 | $9.06 | 89,000 | — | — |
| 1992-12-02 | $9.50 | $9.50 | 178,800 | — | — |
| 1992-12-01 | $9.63 | $9.63 | 244,400 | — | — |
| 1992-11-30 | $9.63 | $9.63 | 476,800 | — | — |
| 1992-11-27 | $9.25 | $9.25 | 256,800 | — | — |
| 1992-11-25 | $9.00 | $9.00 | 562,800 | — | — |
| 1992-11-24 | $8.75 | $8.75 | 412,000 | — | — |
| 1992-11-23 | $8.13 | $8.13 | 151,600 | — | — |
| 1992-11-20 | $8.13 | $8.13 | 55,000 | — | — |
| 1992-11-19 | $8.13 | $8.13 | 246,800 | — | — |
| 1992-11-18 | $8.00 | $8.00 | 114,200 | — | — |
| 1992-11-17 | $8.13 | $8.13 | 179,800 | — | — |
| 1992-11-16 | $8.13 | $8.13 | 200,000 | — | — |
| 1992-11-13 | $8.13 | $8.13 | 77,400 | — | — |
| 1992-11-12 | $8.13 | $8.13 | 152,400 | — | — |
| 1992-11-11 | $8.00 | $8.00 | 183,200 | — | — |
| 1992-11-10 | $8.06 | $8.06 | 335,400 | — | — |
| 1992-11-09 | $8.00 | $8.00 | 195,200 | — | — |
| 1992-11-06 | $8.25 | $8.25 | 214,600 | — | — |
| 1992-11-05 | $7.88 | $7.88 | 286,600 | — | — |
| 1992-11-04 | $7.00 | $7.00 | 228,200 | — | — |
| 1992-11-03 | $7.38 | $7.38 | 135,600 | — | — |
| 1992-11-02 | $7.75 | $7.75 | 235,800 | — | — |
| 1992-10-30 | $8.00 | $8.00 | 245,800 | — | — |
| 1992-10-29 | $7.63 | $7.62 | 384,800 | — | — |
| 1992-10-28 | $7.00 | $7.00 | 77,200 | — | — |
| 1992-10-27 | $7.00 | $7.00 | 585,400 | — | — |
| 1992-10-26 | $7.00 | $7.00 | 612,800 | — | — |
| 1992-10-23 | $7.25 | $7.25 | 85,600 | — | — |
| 1992-10-22 | $7.44 | $7.44 | 250,600 | — | — |
| 1992-10-21 | $7.75 | $7.75 | 338,200 | — | — |
| 1992-10-20 | $7.63 | $7.62 | 543,000 | — | — |
| 1992-10-19 | $7.13 | $7.13 | 900,200 | — | — |
| 1992-10-16 | $7.38 | $7.38 | 1,351,000 | — | — |
| 1992-10-15 | $7.88 | $7.88 | 1,453,600 | — | — |
| 1992-10-14 | $9.00 | $9.00 | 127,400 | — | — |
| 1992-10-13 | $8.63 | $8.62 | 66,200 | — | — |
| 1992-10-12 | $8.56 | $8.56 | 17,000 | — | — |
| 1992-10-09 | $8.38 | $8.38 | 29,400 | — | — |
| 1992-10-08 | $8.50 | $8.50 | 67,200 | — | — |
| 1992-10-07 | $8.38 | $8.38 | 87,400 | — | — |
| 1992-10-06 | $8.50 | $8.50 | 113,400 | — | — |
| 1992-10-05 | $8.00 | $8.00 | 733,000 | — | — |
| 1992-10-02 | $8.50 | $8.50 | 390,800 | — | — |
| 1992-10-01 | $8.88 | $8.88 | 60,200 | — | — |
| 1992-09-30 | $9.00 | $9.00 | 114,200 | — | — |
| 1992-09-29 | $8.75 | $8.75 | 28,200 | — | — |
| 1992-09-28 | $8.63 | $8.62 | 14,600 | — | — |
| 1992-09-25 | $9.00 | $9.00 | 99,600 | — | — |
| 1992-09-24 | $9.25 | $9.25 | 71,000 | — | — |
| 1992-09-23 | $9.13 | $9.13 | 178,800 | — | — |
| 1992-09-22 | $9.00 | $9.00 | 146,200 | — | — |
| 1992-09-21 | $9.38 | $9.38 | 173,600 | — | — |
| 1992-09-18 | $9.81 | $9.81 | 38,400 | — | — |
| 1992-09-17 | $9.50 | $9.50 | 117,400 | — | — |
| 1992-09-16 | $9.50 | $9.50 | 191,400 | — | — |
| 1992-09-15 | $10.00 | $10.00 | 235,200 | — | — |
| 1992-09-14 | $9.75 | $9.75 | 383,800 | — | — |
| 1992-09-11 | $8.88 | $8.88 | 74,000 | — | — |
| 1992-09-10 | $9.00 | $9.00 | 105,800 | — | — |
| 1992-09-09 | $8.75 | $8.75 | 85,400 | — | — |
| 1992-09-08 | $8.88 | $8.88 | 54,200 | — | — |
| 1992-09-04 | $9.25 | $9.25 | 50,200 | — | — |
| 1992-09-03 | $9.38 | $9.38 | 169,400 | — | — |
| 1992-09-02 | $9.38 | $9.38 | 164,600 | — | — |
| 1992-09-01 | $8.75 | $8.75 | 28,200 | — | — |
| 1992-08-31 | $8.94 | $8.94 | 32,200 | — | — |
| 1992-08-28 | $8.88 | $8.88 | 130,200 | — | — |
| 1992-08-27 | $9.19 | $9.19 | 175,400 | — | — |
| 1992-08-26 | $9.00 | $9.00 | 70,800 | — | — |
| 1992-08-25 | $8.94 | $8.94 | 382,400 | — | — |
| 1992-08-24 | $8.63 | $8.62 | 230,800 | — | — |
| 1992-08-21 | $9.31 | $9.31 | 130,000 | — | — |
| 1992-08-20 | $9.63 | $9.63 | 181,400 | — | — |
| 1992-08-19 | $9.31 | $9.31 | 184,600 | — | — |
| 1992-08-18 | $9.50 | $9.50 | 159,800 | — | — |
| 1992-08-17 | $9.75 | $9.75 | 41,200 | — | — |
| 1992-08-14 | $10.13 | $10.13 | 43,800 | — | — |
| 1992-08-13 | $10.00 | $10.00 | 104,600 | — | — |
| 1992-08-12 | $10.06 | $10.06 | 302,400 | — | — |
| 1992-08-11 | $10.75 | $10.75 | 104,600 | — | — |
| 1992-08-10 | $11.00 | $11.00 | 89,600 | — | — |
| 1992-08-07 | $10.50 | $10.50 | 38,200 | — | — |
| 1992-08-06 | $10.63 | $10.63 | 125,400 | — | — |
| 1992-08-05 | $11.25 | $11.25 | 66,800 | — | — |
| 1992-08-04 | $11.13 | $11.13 | 151,800 | — | — |
| 1992-08-03 | $10.88 | $10.88 | 174,800 | — | — |
| 1992-07-31 | $11.00 | $11.00 | 297,400 | — | — |
| 1992-07-30 | $11.63 | $11.63 | 356,200 | — | — |
| 1992-07-29 | $11.06 | $11.06 | 768,400 | — | — |
| 1992-07-28 | $10.25 | $10.25 | 237,200 | — | — |
| 1992-07-27 | $9.88 | $9.88 | 30,600 | — | — |
| 1992-07-24 | $9.94 | $9.94 | 55,000 | — | — |
| 1992-07-23 | $9.75 | $9.75 | 59,200 | — | — |
| 1992-07-22 | $9.88 | $9.88 | 158,200 | — | — |
| 1992-07-21 | $9.88 | $9.88 | 66,000 | — | — |
| 1992-07-20 | $9.75 | $9.75 | 131,000 | — | — |
| 1992-07-17 | $9.69 | $9.69 | 339,800 | — | — |
| 1992-07-16 | $10.00 | $10.00 | 396,600 | — | — |
| 1992-07-15 | $9.50 | $9.50 | 493,000 | — | — |
| 1992-07-14 | $9.25 | $9.25 | 379,600 | — | — |
| 1992-07-13 | $9.00 | $9.00 | 551,800 | — | — |
| 1992-07-10 | $9.38 | $9.38 | 62,400 | — | — |
| 1992-07-09 | $9.63 | $9.63 | 108,200 | — | — |
| 1992-07-08 | $9.00 | $9.00 | 178,000 | — | — |
| 1992-07-07 | $8.88 | $8.88 | 258,400 | — | — |
| 1992-07-06 | $9.63 | $9.63 | 110,800 | — | — |
| 1992-07-02 | $9.63 | $9.63 | 384,200 | — | — |
| 1992-07-01 | $9.88 | $9.88 | 638,200 | — | — |
| 1992-06-30 | $10.00 | $10.00 | 227,400 | — | — |
| 1992-06-29 | $9.50 | $9.50 | 99,600 | — | — |
| 1992-06-26 | $8.75 | $8.75 | 74,800 | — | — |
| 1992-06-25 | $8.75 | $8.75 | 95,400 | — | — |
| 1992-06-24 | $8.88 | $8.88 | 100,000 | — | — |
| 1992-06-23 | $8.75 | $8.75 | 176,800 | — | — |
| 1992-06-22 | $8.63 | $8.62 | 160,600 | — | — |
| 1992-06-19 | $8.88 | $8.88 | 272,000 | — | — |
| 1992-06-18 | $8.56 | $8.56 | 307,800 | — | — |
| 1992-06-17 | $8.63 | $8.62 | 391,800 | — | — |
| 1992-06-16 | $9.63 | $9.63 | 153,200 | — | — |
| 1992-06-15 | $9.88 | $9.88 | 78,800 | — | — |
| 1992-06-12 | $9.50 | $9.50 | 186,600 | — | — |
| 1992-06-11 | $8.88 | $8.88 | 150,200 | — | — |
| 1992-06-10 | $8.88 | $8.88 | 103,400 | — | — |
| 1992-06-09 | $9.25 | $9.25 | 225,000 | — | — |
| 1992-06-08 | $10.00 | $10.00 | 143,600 | — | — |
| 1992-06-05 | $10.00 | $10.00 | 447,400 | — | — |
| 1992-06-04 | $10.75 | $10.75 | 523,400 | — | — |
| 1992-06-03 | $10.38 | $10.38 | 1,162,000 | — | — |
| 1992-06-02 | $10.13 | $10.13 | 1,246,800 | — | — |
| 1992-06-01 | $8.94 | $8.94 | 316,000 | — | — |
| 1992-05-29 | $8.19 | $8.19 | 707,200 | — | — |
| 1992-05-28 | $7.75 | $7.75 | 193,200 | — | — |
| 1992-05-27 | $7.81 | $7.81 | 62,600 | — | — |
| 1992-05-26 | $8.13 | $8.13 | 92,200 | — | — |
| 1992-05-22 | $8.00 | $8.00 | 248,200 | — | — |
| 1992-05-21 | $8.25 | $8.25 | 122,400 | — | — |
| 1992-05-20 | $8.38 | $8.38 | 235,800 | — | — |
| 1992-05-19 | $8.50 | $8.50 | 238,000 | — | — |
| 1992-05-18 | $7.94 | $7.94 | 98,200 | — | — |
| 1992-05-15 | $7.88 | $7.88 | 115,200 | — | — |
| 1992-05-14 | $7.75 | $7.75 | 154,000 | — | — |
| 1992-05-13 | $8.00 | $8.00 | 207,000 | — | — |
| 1992-05-12 | $8.00 | $8.00 | 264,400 | — | — |
| 1992-05-11 | $8.25 | $8.25 | 167,600 | — | — |
| 1992-05-08 | $8.00 | $8.00 | 445,000 | — | — |
| 1992-05-07 | $8.25 | $8.25 | 350,800 | — | — |
| 1992-05-06 | $9.00 | $9.00 | 275,400 | — | — |
| 1992-05-05 | $9.25 | $9.25 | 309,200 | — | — |
| 1992-05-04 | $9.13 | $9.13 | 490,200 | — | — |
| 1992-05-01 | $8.94 | $8.94 | 414,000 | — | — |
| 1992-04-30 | $9.38 | $9.38 | 495,800 | — | — |
| 1992-04-29 | $8.25 | $8.25 | 564,800 | — | — |
| 1992-04-28 | $7.63 | $7.62 | 929,200 | — | — |
| 1992-04-27 | $7.56 | $7.56 | 856,600 | — | — |
| 1992-04-24 | $8.25 | $8.25 | 398,800 | — | — |
| 1992-04-23 | $8.75 | $8.75 | 236,400 | — | — |
| 1992-04-22 | $8.63 | $8.62 | 300,800 | — | — |
| 1992-04-21 | $9.25 | $9.25 | 239,200 | — | — |
| 1992-04-20 | $9.38 | $9.38 | 403,800 | — | — |
| 1992-04-16 | $9.63 | $9.63 | 874,600 | — | — |
| 1992-04-15 | $10.63 | $10.63 | 769,400 | — | — |
| 1992-04-14 | $9.75 | $9.75 | 1,401,800 | — | — |
| 1992-04-13 | $11.00 | $11.00 | 264,600 | — | — |
| 1992-04-10 | $11.25 | $11.25 | 696,600 | — | — |
| 1992-04-09 | $11.00 | $11.00 | 322,600 | — | — |
| 1992-04-08 | $10.56 | $10.56 | 326,200 | — | — |
| 1992-04-07 | $10.50 | $10.50 | 627,000 | — | — |
| 1992-04-06 | $10.31 | $10.31 | 977,800 | — | — |
| 1992-04-03 | $11.13 | $11.13 | 799,000 | — | — |
| 1992-04-02 | $12.50 | $12.50 | 356,000 | — | — |
| 1992-04-01 | $13.63 | $13.63 | 103,000 | — | — |
| 1992-03-31 | $13.63 | $13.63 | 232,800 | — | — |
| 1992-03-30 | $13.44 | $13.44 | 367,600 | — | — |
| 1992-03-27 | $13.88 | $13.88 | 366,200 | — | — |
| 1992-03-26 | $13.31 | $13.31 | 635,800 | — | — |
| 1992-03-25 | $13.88 | $13.88 | 866,000 | — | — |
| 1992-03-24 | $13.38 | $13.38 | 1,907,800 | — | — |
| 1992-03-23 | $15.00 | $15.00 | 435,200 | — | — |
| 1992-03-20 | $16.38 | $16.38 | 105,600 | — | — |
| 1992-03-19 | $17.00 | $17.00 | 48,200 | — | — |
| 1992-03-18 | $17.00 | $17.00 | 168,400 | — | — |
| 1992-03-17 | $16.63 | $16.63 | 174,400 | — | — |
| 1992-03-16 | $15.88 | $15.88 | 148,200 | — | — |
| 1992-03-13 | $16.38 | $16.38 | 154,800 | — | — |
| 1992-03-12 | $15.88 | $15.88 | 504,200 | — | — |
| 1992-03-11 | $16.31 | $16.31 | 445,200 | — | — |
| 1992-03-10 | $16.38 | $16.38 | 613,800 | — | — |
| 1992-03-09 | $15.88 | $15.88 | 472,200 | — | — |
| 1992-03-06 | $16.44 | $16.44 | 432,800 | — | — |
| 1992-03-05 | $17.00 | $17.00 | 156,600 | — | — |
| 1992-03-04 | $17.69 | $17.69 | 108,200 | — | — |
| 1992-03-03 | $17.88 | $17.88 | 30,800 | — | — |
| 1992-03-02 | $17.88 | $17.88 | 141,200 | — | — |
| 1992-02-28 | $18.25 | $18.25 | 223,800 | — | — |
| 1992-02-27 | $19.25 | $19.25 | 302,400 | — | — |
| 1992-02-26 | $18.25 | $18.25 | 732,800 | — | — |
| 1992-02-25 | $17.50 | $17.50 | 522,600 | — | — |
| 1992-02-24 | $18.25 | $18.25 | 267,000 | — | — |
| 1992-02-21 | $19.00 | $19.00 | 227,400 | — | — |
| 1992-02-20 | $19.63 | $19.63 | 164,400 | — | — |
| 1992-02-19 | $19.00 | $19.00 | 462,200 | — | — |
| 1992-02-18 | $19.88 | $19.88 | 271,600 | — | — |
| 1992-02-14 | $20.88 | $20.88 | 65,200 | — | — |
| 1992-02-13 | $21.13 | $21.13 | 115,800 | — | — |
| 1992-02-12 | $21.00 | $21.00 | 100,000 | — | — |
| 1992-02-11 | $20.81 | $20.81 | 267,800 | — | — |
| 1992-02-10 | $21.50 | $21.50 | 89,200 | — | — |
| 1992-02-07 | $21.00 | $21.00 | 300,800 | — | — |
| 1992-02-06 | $20.88 | $20.88 | 555,600 | — | — |
| 1992-02-05 | $20.88 | $20.88 | 317,000 | — | — |
| 1992-02-04 | $21.00 | $21.00 | 251,000 | — | — |
| 1992-02-03 | $21.38 | $21.38 | 142,600 | — | — |
| 1992-01-31 | $20.75 | $20.75 | 245,600 | — | — |
| 1992-01-30 | $21.25 | $21.25 | 104,200 | — | — |
| 1992-01-29 | $21.38 | $21.38 | 156,200 | — | — |
| 1992-01-28 | $22.13 | $22.13 | 246,200 | — | — |
| 1992-01-27 | $22.00 | $22.00 | 99,200 | — | — |
| 1992-01-24 | $22.00 | $22.00 | 119,600 | — | — |
| 1992-01-23 | $20.88 | $20.88 | 386,400 | — | — |
| 1992-01-22 | $21.13 | $21.13 | 341,800 | — | — |
| 1992-01-21 | $19.06 | $19.06 | 192,000 | — | — |
| 1992-01-20 | $20.00 | $20.00 | 336,400 | — | — |
| 1992-01-17 | $20.63 | $20.63 | 458,400 | — | — |
| 1992-01-16 | $21.63 | $21.63 | 174,800 | — | — |
| 1992-01-15 | $22.38 | $22.38 | 101,200 | — | — |
| 1992-01-14 | $22.50 | $22.50 | 235,000 | — | — |
| 1992-01-13 | $21.13 | $21.13 | 108,800 | — | — |
| 1992-01-10 | $21.50 | $21.50 | 222,000 | — | — |
| 1992-01-09 | $22.50 | $22.50 | 231,600 | — | — |
| 1992-01-08 | $22.00 | $22.00 | 211,600 | — | — |
| 1992-01-07 | $21.25 | $21.25 | 198,000 | — | — |
| 1992-01-06 | $20.94 | $20.94 | 451,600 | — | — |
| 1992-01-03 | $20.38 | $20.38 | 199,600 | — | — |
| 1992-01-02 | $20.25 | $20.25 | 320,000 | — | — |