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
- 1982-11-09 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 | $12.60 | $15.46 | 83,600 | — | — |
| 1992-12-30 | $12.48 | $15.31 | 224,434 | — | — |
| 1992-12-29 | $12.13 | $14.88 | 75,669 | — | — |
| 1992-12-28 | $12.25 | $15.03 | 252,515 | — | — |
| 1992-12-24 | $12.01 | $14.74 | 34,726 | — | — |
| 1992-12-23 | $12.25 | $15.03 | 65,165 | — | — |
| 1992-12-22 | $12.36 | $15.17 | 273,736 | — | — |
| 1992-12-21 | $12.60 | $15.46 | 141,263 | — | — |
| 1992-12-18 | $12.60 | $15.46 | 333,328 | — | — |
| 1992-12-17 | $12.48 | $15.31 | 94,747 | — | — |
| 1992-12-16 | $12.60 | $15.46 | 52,518 | — | — |
| 1992-12-15 | $12.83 | $15.74 | 110,824 | — | — |
| 1992-12-14 | $12.60 | $15.46 | 52,304 | — | — |
| 1992-12-11 | $12.77 | $15.67 | 352,406 | — | — |
| 1992-12-10 | $12.83 | $15.74 | 230,007 | — | — |
| 1992-12-09 | $13.06 | $16.03 | 114,253 | — | — |
| 1992-12-08 | $13.18 | $16.17 | 109,323 | — | — |
| 1992-12-07 | $13.30 | $16.31 | 133,974 | — | — |
| 1992-12-04 | $13.06 | $16.03 | 295,815 | — | — |
| 1992-12-03 | $13.18 | $16.17 | 42,657 | — | — |
| 1992-12-02 | $13.06 | $16.03 | 44,158 | — | — |
| 1992-12-01 | $12.95 | $15.89 | 131,402 | — | — |
| 1992-11-30 | $13.18 | $16.17 | 28,938 | — | — |
| 1992-11-27 | $13.06 | $16.03 | 27,652 | — | — |
| 1992-11-25 | $12.95 | $15.89 | 52,947 | — | — |
| 1992-11-24 | $13.18 | $16.17 | 36,227 | — | — |
| 1992-11-23 | $13.06 | $16.03 | 56,805 | — | — |
| 1992-11-20 | $13.18 | $16.17 | 13,076 | — | — |
| 1992-11-19 | $13.06 | $16.03 | 108,680 | — | — |
| 1992-11-18 | $12.83 | $15.74 | 53,804 | — | — |
| 1992-11-17 | $12.60 | $15.46 | 178,775 | — | — |
| 1992-11-16 | $13.18 | $16.17 | 203,427 | — | — |
| 1992-11-13 | $13.24 | $16.24 | 87,673 | — | — |
| 1992-11-12 | $13.30 | $16.31 | 346,618 | — | — |
| 1992-11-11 | $13.53 | $16.60 | 108,251 | — | — |
| 1992-11-10 | $13.06 | $16.03 | 83,386 | — | — |
| 1992-11-09 | $12.95 | $15.89 | 153,052 | — | — |
| 1992-11-06 | $12.71 | $15.60 | 28,510 | — | — |
| 1992-11-05 | $12.95 | $15.89 | 152,838 | — | — |
| 1992-11-04 | $12.83 | $15.74 | 155,410 | — | — |
| 1992-11-03 | $12.83 | $15.74 | 88,959 | — | — |
| 1992-11-02 | $12.71 | $15.60 | 111,467 | — | — |
| 1992-10-30 | $12.48 | $15.31 | 284,454 | — | — |
| 1992-10-29 | $12.36 | $15.17 | 55,733 | — | — |
| 1992-10-28 | $12.60 | $15.46 | 266,234 | — | — |
| 1992-10-27 | $11.90 | $14.60 | 219,932 | — | — |
| 1992-10-26 | $11.90 | $14.60 | 155,625 | — | — |
| 1992-10-23 | $11.78 | $14.45 | 96,676 | — | — |
| 1992-10-22 | $11.55 | $14.17 | 208,786 | — | — |
| 1992-10-21 | $11.49 | $14.10 | 60,449 | — | — |
| 1992-10-20 | $11.66 | $14.31 | 333,542 | — | — |
| 1992-10-19 | $11.60 | $14.24 | 75,669 | — | — |
| 1992-10-16 | $11.55 | $14.17 | 73,739 | — | — |
| 1992-10-15 | $11.66 | $14.31 | 94,104 | — | — |
| 1992-10-14 | $11.55 | $14.17 | 34,940 | — | — |
| 1992-10-13 | $11.66 | $14.31 | 97,319 | — | — |
| 1992-10-12 | $11.66 | $14.31 | 52,732 | — | — |
| 1992-10-09 | $11.72 | $14.38 | 38,585 | — | — |
| 1992-10-08 | $11.78 | $14.45 | 37,727 | — | — |
| 1992-10-07 | $11.78 | $14.45 | 63,022 | — | — |
| 1992-10-06 | $11.66 | $14.31 | 66,451 | — | — |
| 1992-10-05 | $11.66 | $14.31 | 81,456 | — | — |
| 1992-10-02 | $11.78 | $14.45 | 52,947 | — | — |
| 1992-10-01 | $11.90 | $14.60 | 146,193 | — | — |
| 1992-09-30 | $12.13 | $14.88 | 125,829 | — | — |
| 1992-09-29 | $11.55 | $14.05 | 174,702 | — | — |
| 1992-09-28 | $11.78 | $14.33 | 36,227 | — | — |
| 1992-09-25 | $11.78 | $14.33 | 45,873 | — | — |
| 1992-09-24 | $11.55 | $14.05 | 21,222 | — | — |
| 1992-09-23 | $11.66 | $14.19 | 34,083 | — | — |
| 1992-09-22 | $11.90 | $14.47 | 49,946 | — | — |
| 1992-09-21 | $12.01 | $14.62 | 88,745 | — | — |
| 1992-09-18 | $12.01 | $14.62 | 38,799 | — | — |
| 1992-09-17 | $11.78 | $14.33 | 60,664 | — | — |
| 1992-09-16 | $11.78 | $14.33 | 162,698 | — | — |
| 1992-09-15 | $12.30 | $14.97 | 29,367 | — | — |
| 1992-09-14 | $12.36 | $15.04 | 106,322 | — | — |
| 1992-09-11 | $12.13 | $14.76 | 73,525 | — | — |
| 1992-09-10 | $11.90 | $14.47 | 48,445 | — | — |
| 1992-09-09 | $12.13 | $14.76 | 248,871 | — | — |
| 1992-09-08 | $11.66 | $14.19 | 48,874 | — | — |
| 1992-09-04 | $11.90 | $14.47 | 306,104 | — | — |
| 1992-09-03 | $11.55 | $14.05 | 213,501 | — | — |
| 1992-09-02 | $11.55 | $14.05 | 215,002 | — | — |
| 1992-09-01 | $11.66 | $14.19 | 117,254 | — | — |
| 1992-08-31 | $11.78 | $14.33 | 147,050 | — | — |
| 1992-08-28 | $12.07 | $14.69 | 105,036 | — | — |
| 1992-08-27 | $11.95 | $14.54 | 121,327 | — | — |
| 1992-08-26 | $12.01 | $14.62 | 92,389 | — | — |
| 1992-08-25 | $11.78 | $14.33 | 61,092 | — | — |
| 1992-08-24 | $11.78 | $14.33 | 36,870 | — | — |
| 1992-08-21 | $12.01 | $14.62 | 36,870 | — | — |
| 1992-08-20 | $12.13 | $14.76 | 63,236 | — | — |
| 1992-08-19 | $12.25 | $14.90 | 193,566 | — | — |
| 1992-08-18 | $11.84 | $14.40 | 163,127 | — | — |
| 1992-08-17 | $11.90 | $14.47 | 100,106 | — | — |
| 1992-08-14 | $11.78 | $14.33 | 336,758 | — | — |
| 1992-08-13 | $12.13 | $14.76 | 41,371 | — | — |
| 1992-08-12 | $12.01 | $14.62 | 65,594 | — | — |
| 1992-08-11 | $12.13 | $14.76 | 54,018 | — | — |
| 1992-08-10 | $12.13 | $14.76 | 55,090 | — | — |
| 1992-08-07 | $12.01 | $14.62 | 167,629 | — | — |
| 1992-08-06 | $12.36 | $15.04 | 51,660 | — | — |
| 1992-08-05 | $12.36 | $15.04 | 179,204 | — | — |
| 1992-08-04 | $12.42 | $15.11 | 21,222 | — | — |
| 1992-08-03 | $12.48 | $15.18 | 80,599 | — | — |
| 1992-07-31 | $12.36 | $15.04 | 169,129 | — | — |
| 1992-07-30 | $12.60 | $15.32 | 51,446 | — | — |
| 1992-07-29 | $12.60 | $15.32 | 80,170 | — | — |
| 1992-07-28 | $12.60 | $15.32 | 189,708 | — | — |
| 1992-07-27 | $12.13 | $14.76 | 54,876 | — | — |
| 1992-07-24 | $12.25 | $14.90 | 48,016 | — | — |
| 1992-07-23 | $12.13 | $14.76 | 81,671 | — | — |
| 1992-07-22 | $12.01 | $14.62 | 80,385 | — | — |
| 1992-07-21 | $12.13 | $14.76 | 88,530 | — | — |
| 1992-07-20 | $12.01 | $14.62 | 51,875 | — | — |
| 1992-07-17 | $12.13 | $14.76 | 65,808 | — | — |
| 1992-07-16 | $12.25 | $14.90 | 116,826 | — | — |
| 1992-07-15 | $12.07 | $14.69 | 199,139 | — | — |
| 1992-07-14 | $11.78 | $14.33 | 36,870 | — | — |
| 1992-07-13 | $11.78 | $14.33 | 106,965 | — | — |
| 1992-07-10 | $12.25 | $14.90 | 136,547 | — | — |
| 1992-07-09 | $12.19 | $14.83 | 84,457 | — | — |
| 1992-07-08 | $12.25 | $14.90 | 51,232 | — | — |
| 1992-07-07 | $11.90 | $14.47 | 126,472 | — | — |
| 1992-07-06 | $12.13 | $14.76 | 117,897 | — | — |
| 1992-07-02 | $12.48 | $15.18 | 97,962 | — | — |
| 1992-07-01 | $12.60 | $15.32 | 54,233 | — | — |
| 1992-06-30 | $12.71 | $15.35 | 154,553 | — | — |
| 1992-06-29 | $12.25 | $14.78 | 211,572 | — | — |
| 1992-06-26 | $12.25 | $14.78 | 96,033 | — | — |
| 1992-06-25 | $11.43 | $13.80 | 114,039 | — | — |
| 1992-06-24 | $11.78 | $14.22 | 160,340 | — | — |
| 1992-06-23 | $11.55 | $13.94 | 93,246 | — | — |
| 1992-06-22 | $11.20 | $13.52 | 82,314 | — | — |
| 1992-06-19 | $11.31 | $13.66 | 66,880 | — | — |
| 1992-06-18 | $11.31 | $13.66 | 64,736 | — | — |
| 1992-06-17 | $11.08 | $13.38 | 34,512 | — | — |
| 1992-06-16 | $11.31 | $13.66 | 22,936 | — | — |
| 1992-06-15 | $11.20 | $13.52 | 46,087 | — | — |
| 1992-06-12 | $11.31 | $13.66 | 87,244 | — | — |
| 1992-06-11 | $11.14 | $13.45 | 103,107 | — | — |
| 1992-06-10 | $11.20 | $13.52 | 154,767 | — | — |
| 1992-06-09 | $11.31 | $13.66 | 83,600 | — | — |
| 1992-06-08 | $11.31 | $13.66 | 63,665 | — | — |
| 1992-06-05 | $11.20 | $13.52 | 84,029 | — | — |
| 1992-06-04 | $11.31 | $13.66 | 46,516 | — | — |
| 1992-06-03 | $11.31 | $13.66 | 57,448 | — | — |
| 1992-06-02 | $11.31 | $13.66 | 52,518 | — | — |
| 1992-06-01 | $11.31 | $13.66 | 74,811 | — | — |
| 1992-05-29 | $11.31 | $13.66 | 311,463 | — | — |
| 1992-05-28 | $11.25 | $13.59 | 224,434 | — | — |
| 1992-05-27 | $11.20 | $13.52 | 120,255 | — | — |
| 1992-05-26 | $10.96 | $13.24 | 257,016 | — | — |
| 1992-05-22 | $11.55 | $13.94 | 120,684 | — | — |
| 1992-05-21 | $11.78 | $14.22 | 227,220 | — | — |
| 1992-05-20 | $12.01 | $14.50 | 28,081 | — | — |
| 1992-05-19 | $11.78 | $14.22 | 161,198 | — | — |
| 1992-05-18 | $11.55 | $13.94 | 25,294 | — | — |
| 1992-05-15 | $11.66 | $14.08 | 48,659 | — | — |
| 1992-05-14 | $11.78 | $14.22 | 133,546 | — | — |
| 1992-05-13 | $11.78 | $14.22 | 317,466 | — | — |
| 1992-05-12 | $12.36 | $14.93 | 92,174 | — | — |
| 1992-05-11 | $12.13 | $14.64 | 75,669 | — | — |
| 1992-05-08 | $11.66 | $14.08 | 58,091 | — | — |
| 1992-05-07 | $11.43 | $13.80 | 86,815 | — | — |
| 1992-05-06 | $11.90 | $14.36 | 81,456 | — | — |
| 1992-05-05 | $12.13 | $14.64 | 64,308 | — | — |
| 1992-05-04 | $12.13 | $14.64 | 177,060 | — | — |
| 1992-05-01 | $12.01 | $14.50 | 79,098 | — | — |
| 1992-04-30 | $12.30 | $14.85 | 267,520 | — | — |
| 1992-04-29 | $11.78 | $14.22 | 92,603 | — | — |
| 1992-04-28 | $10.96 | $13.24 | 162,270 | — | — |
| 1992-04-27 | $10.85 | $13.09 | 162,055 | — | — |
| 1992-04-24 | $10.96 | $13.24 | 568,051 | — | — |
| 1992-04-23 | $11.20 | $13.52 | 216,502 | — | — |
| 1992-04-22 | $11.49 | $13.87 | 411,783 | — | — |
| 1992-04-21 | $11.55 | $13.94 | 159,912 | — | — |
| 1992-04-20 | $11.90 | $14.36 | 128,401 | — | — |
| 1992-04-16 | $12.48 | $15.07 | 156,053 | — | — |
| 1992-04-15 | $12.36 | $14.93 | 234,509 | — | — |
| 1992-04-14 | $11.66 | $14.08 | 157,768 | — | — |
| 1992-04-13 | $11.90 | $14.36 | 193,137 | — | — |
| 1992-04-10 | $11.90 | $14.36 | 164,842 | — | — |
| 1992-04-09 | $11.90 | $14.36 | 200,211 | — | — |
| 1992-04-08 | $11.20 | $13.52 | 290,242 | — | — |
| 1992-04-07 | $11.78 | $14.11 | 153,481 | — | — |
| 1992-04-06 | $11.78 | $14.11 | 281,668 | — | — |
| 1992-04-03 | $11.55 | $13.83 | 699,453 | — | — |
| 1992-04-02 | $11.90 | $14.25 | 166,986 | — | — |
| 1992-04-01 | $12.25 | $14.67 | 59,592 | — | — |
| 1992-03-31 | $11.90 | $14.25 | 250,800 | — | — |
| 1992-03-30 | $11.66 | $13.97 | 64,308 | — | — |
| 1992-03-27 | $11.78 | $14.11 | 230,007 | — | — |
| 1992-03-26 | $11.90 | $14.25 | 100,749 | — | — |
| 1992-03-25 | $12.48 | $14.95 | 17,792 | — | — |
| 1992-03-24 | $12.48 | $14.95 | 253,587 | — | — |
| 1992-03-23 | $12.60 | $15.09 | 271,807 | — | — |
| 1992-03-20 | $12.01 | $14.39 | 139,976 | — | — |
| 1992-03-19 | $11.90 | $14.25 | 507,387 | — | — |
| 1992-03-18 | $11.84 | $14.18 | 157,768 | — | — |
| 1992-03-17 | $11.55 | $13.83 | 195,495 | — | — |
| 1992-03-16 | $11.66 | $13.97 | 202,784 | — | — |
| 1992-03-13 | $11.60 | $13.90 | 377,272 | — | — |
| 1992-03-12 | $11.66 | $13.97 | 226,577 | — | — |
| 1992-03-11 | $12.13 | $14.53 | 224,219 | — | — |
| 1992-03-10 | $12.13 | $14.53 | 173,202 | — | — |
| 1992-03-09 | $12.01 | $14.39 | 260,232 | — | — |
| 1992-03-06 | $11.95 | $14.32 | 287,455 | — | — |
| 1992-03-05 | $12.01 | $14.39 | 99,248 | — | — |
| 1992-03-04 | $11.90 | $14.25 | 81,242 | — | — |
| 1992-03-03 | $11.90 | $14.25 | 236,438 | — | — |
| 1992-03-02 | $12.13 | $14.53 | 243,297 | — | — |
| 1992-02-28 | $11.93 | $14.29 | 232,472 | — | — |
| 1992-02-27 | $11.97 | $14.34 | 287,134 | — | — |
| 1992-02-26 | $11.90 | $14.25 | 388,097 | — | — |
| 1992-02-25 | $11.66 | $13.97 | 154,017 | — | — |
| 1992-02-24 | $11.66 | $13.97 | 227,649 | — | — |
| 1992-02-21 | $11.74 | $14.06 | 211,251 | — | — |
| 1992-02-20 | $11.74 | $14.06 | 652,401 | — | — |
| 1992-02-19 | $11.82 | $14.16 | 756,901 | — | — |
| 1992-02-18 | $11.58 | $13.88 | 171,701 | — | — |
| 1992-02-14 | $12.13 | $14.53 | 250,478 | — | — |
| 1992-02-13 | $12.67 | $15.18 | 18,006 | — | — |
| 1992-02-12 | $12.60 | $15.09 | 64,629 | — | — |
| 1992-02-11 | $12.60 | $15.09 | 134,403 | — | — |
| 1992-02-10 | $12.44 | $14.90 | 158,840 | — | — |
| 1992-02-07 | $12.40 | $14.85 | 161,734 | — | — |
| 1992-02-06 | $12.75 | $15.27 | 182,955 | — | — |
| 1992-02-05 | $13.14 | $15.74 | 82,635 | — | — |
| 1992-02-04 | $12.98 | $15.55 | 263,983 | — | — |
| 1992-02-03 | $12.83 | $15.37 | 90,995 | — | — |
| 1992-01-31 | $12.75 | $15.27 | 307,391 | — | — |
| 1992-01-30 | $12.67 | $15.18 | 172,988 | — | — |
| 1992-01-29 | $12.67 | $15.18 | 210,608 | — | — |
| 1992-01-28 | $12.67 | $15.18 | 298,709 | — | — |
| 1992-01-27 | $12.44 | $14.90 | 87,458 | — | — |
| 1992-01-24 | $12.60 | $15.09 | 108,358 | — | — |
| 1992-01-23 | $12.44 | $14.90 | 193,888 | — | — |
| 1992-01-22 | $12.52 | $14.99 | 242,118 | — | — |
| 1992-01-21 | $12.28 | $14.71 | 229,900 | — | — |
| 1992-01-20 | $12.13 | $14.53 | 20,257 | — | — |
| 1992-01-17 | $12.17 | $14.57 | 339,544 | — | — |
| 1992-01-16 | $12.25 | $14.67 | 274,915 | — | — |
| 1992-01-15 | $12.67 | $15.18 | 451,761 | — | — |
| 1992-01-14 | $12.67 | $15.18 | 106,108 | — | — |
| 1992-01-13 | $12.60 | $15.09 | 51,446 | — | — |
| 1992-01-10 | $12.79 | $15.32 | 871,369 | — | — |
| 1992-01-09 | $12.75 | $15.27 | 808,990 | — | — |
| 1992-01-08 | $12.52 | $14.99 | 292,600 | — | — |
| 1992-01-07 | $12.44 | $14.79 | 546,937 | — | — |
| 1992-01-06 | $12.21 | $14.51 | 314,786 | — | — |
| 1992-01-03 | $12.44 | $14.79 | 187,457 | — | — |
| 1992-01-02 | $12.28 | $14.60 | 95,497 | — | — |