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
- 1980-05-06 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 | $14.46 | $14.46 | 39,168 | — | — |
| 1992-12-30 | $14.46 | $14.46 | 31,518 | — | — |
| 1992-12-29 | $14.46 | $14.46 | 34,782 | — | — |
| 1992-12-28 | $14.58 | $14.58 | 82,416 | — | — |
| 1992-12-24 | $14.58 | $14.58 | 28,050 | — | — |
| 1992-12-23 | $14.22 | $14.22 | 37,944 | — | — |
| 1992-12-22 | $14.34 | $14.34 | 119,340 | — | — |
| 1992-12-21 | $14.09 | $14.09 | 36,618 | — | — |
| 1992-12-18 | $14.09 | $14.09 | 72,522 | — | — |
| 1992-12-17 | $14.09 | $14.09 | 73,032 | — | — |
| 1992-12-16 | $13.85 | $13.85 | 157,386 | — | — |
| 1992-12-15 | $14.46 | $14.46 | 77,112 | — | — |
| 1992-12-14 | $14.83 | $14.83 | 49,368 | — | — |
| 1992-12-11 | $14.71 | $14.71 | 97,002 | — | — |
| 1992-12-10 | $14.46 | $14.46 | 77,826 | — | — |
| 1992-12-09 | $14.71 | $14.71 | 170,442 | — | — |
| 1992-12-08 | $14.71 | $14.71 | 168,708 | — | — |
| 1992-12-07 | $14.22 | $14.22 | 123,420 | — | — |
| 1992-12-04 | $13.97 | $13.97 | 108,936 | — | — |
| 1992-12-03 | $13.73 | $13.73 | 54,162 | — | — |
| 1992-12-02 | $13.73 | $13.73 | 126,480 | — | — |
| 1992-12-01 | $13.73 | $13.73 | 152,796 | — | — |
| 1992-11-30 | $13.48 | $13.48 | 83,946 | — | — |
| 1992-11-27 | $13.24 | $13.24 | 56,508 | — | — |
| 1992-11-25 | $13.24 | $13.24 | 68,034 | — | — |
| 1992-11-24 | $12.75 | $12.75 | 54,978 | — | — |
| 1992-11-23 | $12.75 | $12.75 | 73,644 | — | — |
| 1992-11-20 | $12.99 | $12.99 | 92,718 | — | — |
| 1992-11-19 | $12.87 | $12.87 | 62,118 | — | — |
| 1992-11-18 | $12.75 | $12.75 | 133,416 | — | — |
| 1992-11-17 | $12.87 | $12.87 | 115,362 | — | — |
| 1992-11-16 | $12.87 | $12.87 | 89,862 | — | — |
| 1992-11-13 | $12.99 | $12.99 | 136,986 | — | — |
| 1992-11-12 | $13.60 | $13.60 | 323,034 | — | — |
| 1992-11-11 | $13.24 | $13.24 | 755,310 | — | — |
| 1992-11-10 | $11.52 | $11.52 | 135,966 | — | — |
| 1992-11-09 | $11.15 | $11.15 | 33,966 | — | — |
| 1992-11-06 | $11.27 | $11.27 | 83,232 | — | — |
| 1992-11-05 | $11.27 | $11.27 | 58,650 | — | — |
| 1992-11-04 | $11.15 | $11.15 | 49,266 | — | — |
| 1992-11-03 | $11.40 | $11.40 | 59,772 | — | — |
| 1992-11-02 | $11.40 | $11.40 | 186,966 | — | — |
| 1992-10-30 | $11.03 | $11.03 | 156,162 | — | — |
| 1992-10-29 | $10.78 | $10.78 | 62,628 | — | — |
| 1992-10-28 | $10.78 | $10.78 | 33,864 | — | — |
| 1992-10-27 | $10.91 | $10.91 | 37,332 | — | — |
| 1992-10-26 | $11.03 | $11.03 | 33,660 | — | — |
| 1992-10-23 | $10.91 | $10.91 | 34,884 | — | — |
| 1992-10-22 | $11.03 | $11.03 | 51,918 | — | — |
| 1992-10-21 | $11.15 | $11.15 | 86,292 | — | — |
| 1992-10-20 | $11.03 | $11.03 | 142,188 | — | — |
| 1992-10-19 | $10.42 | $10.42 | 58,650 | — | — |
| 1992-10-16 | $10.42 | $10.42 | 47,736 | — | — |
| 1992-10-15 | $10.54 | $10.54 | 105,468 | — | — |
| 1992-10-14 | $10.42 | $10.42 | 32,844 | — | — |
| 1992-10-13 | $10.66 | $10.66 | 45,696 | — | — |
| 1992-10-12 | $10.54 | $10.54 | 20,706 | — | — |
| 1992-10-09 | $10.42 | $10.42 | 25,500 | — | — |
| 1992-10-08 | $10.29 | $10.29 | 47,430 | — | — |
| 1992-10-07 | $10.54 | $10.54 | 18,666 | — | — |
| 1992-10-06 | $10.91 | $10.91 | 24,276 | — | — |
| 1992-10-05 | $10.91 | $10.91 | 80,784 | — | — |
| 1992-10-02 | $11.15 | $11.15 | 94,758 | — | — |
| 1992-10-01 | $11.03 | $11.03 | 47,226 | — | — |
| 1992-09-30 | $11.15 | $11.15 | 23,664 | — | — |
| 1992-09-29 | $10.91 | $10.91 | 30,090 | — | — |
| 1992-09-28 | $11.15 | $11.15 | 21,012 | — | — |
| 1992-09-25 | $11.03 | $11.03 | 33,252 | — | — |
| 1992-09-24 | $11.15 | $11.15 | 48,042 | — | — |
| 1992-09-23 | $11.03 | $11.03 | 52,122 | — | — |
| 1992-09-22 | $11.27 | $11.27 | 22,338 | — | — |
| 1992-09-21 | $11.27 | $11.27 | 114,342 | — | — |
| 1992-09-18 | $11.15 | $11.15 | 73,644 | — | — |
| 1992-09-17 | $10.66 | $10.66 | 58,140 | — | — |
| 1992-09-16 | $10.91 | $10.91 | 69,972 | — | — |
| 1992-09-15 | $10.78 | $10.78 | 168,912 | — | — |
| 1992-09-14 | $10.66 | $10.66 | 121,482 | — | — |
| 1992-09-11 | $10.42 | $10.42 | 75,990 | — | — |
| 1992-09-10 | $10.42 | $10.42 | 55,998 | — | — |
| 1992-09-09 | $10.29 | $10.29 | 132,294 | — | — |
| 1992-09-08 | $10.66 | $10.66 | 174,624 | — | — |
| 1992-09-04 | $11.15 | $11.15 | 134,334 | — | — |
| 1992-09-03 | $11.15 | $11.15 | 850,578 | — | — |
| 1992-09-02 | $11.27 | $11.27 | 235,110 | — | — |
| 1992-09-01 | $10.78 | $10.78 | 155,040 | — | — |
| 1992-08-31 | $9.93 | $9.93 | 72,522 | — | — |
| 1992-08-28 | $10.17 | $10.17 | 65,586 | — | — |
| 1992-08-27 | $10.29 | $10.29 | 182,478 | — | — |
| 1992-08-26 | $10.29 | $10.29 | 364,038 | — | — |
| 1992-08-25 | $9.56 | $9.56 | 38,556 | — | — |
| 1992-08-24 | $9.56 | $9.56 | 59,364 | — | — |
| 1992-08-21 | $9.56 | $9.56 | 95,880 | — | — |
| 1992-08-20 | $9.80 | $9.80 | 163,404 | — | — |
| 1992-08-19 | $9.56 | $9.56 | 83,334 | — | — |
| 1992-08-18 | $9.19 | $9.19 | 47,022 | — | — |
| 1992-08-17 | $9.19 | $9.19 | 55,284 | — | — |
| 1992-08-14 | $9.19 | $9.19 | 31,416 | — | — |
| 1992-08-13 | $9.19 | $9.19 | 45,390 | — | — |
| 1992-08-12 | $9.19 | $9.19 | 8,568 | — | — |
| 1992-08-11 | $9.19 | $9.19 | 48,144 | — | — |
| 1992-08-10 | $9.07 | $9.07 | 8,058 | — | — |
| 1992-08-07 | $9.07 | $9.07 | 8,772 | — | — |
| 1992-08-06 | $8.82 | $8.82 | 38,250 | — | — |
| 1992-08-05 | $9.19 | $9.19 | 6,018 | — | — |
| 1992-08-04 | $9.19 | $9.19 | 45,594 | — | — |
| 1992-08-03 | $9.19 | $9.19 | 12,852 | — | — |
| 1992-07-31 | $9.07 | $9.07 | 53,958 | — | — |
| 1992-07-30 | $8.95 | $8.95 | 38,964 | — | — |
| 1992-07-29 | $9.19 | $9.19 | 31,722 | — | — |
| 1992-07-28 | $9.19 | $9.19 | 19,074 | — | — |
| 1992-07-27 | $9.07 | $9.07 | 45,186 | — | — |
| 1992-07-24 | $9.31 | $9.31 | 59,976 | — | — |
| 1992-07-23 | $9.68 | $9.68 | 52,530 | — | — |
| 1992-07-22 | $9.68 | $9.68 | 36,924 | — | — |
| 1992-07-21 | $9.56 | $9.56 | 26,214 | — | — |
| 1992-07-20 | $9.56 | $9.56 | 51,816 | — | — |
| 1992-07-17 | $9.56 | $9.56 | 103,224 | — | — |
| 1992-07-16 | $9.68 | $9.68 | 40,188 | — | — |
| 1992-07-15 | $9.68 | $9.68 | 52,836 | — | — |
| 1992-07-14 | $9.44 | $9.44 | 15,708 | — | — |
| 1992-07-13 | $9.44 | $9.44 | 34,374 | — | — |
| 1992-07-10 | $9.19 | $9.19 | 29,478 | — | — |
| 1992-07-09 | $9.31 | $9.31 | 27,948 | — | — |
| 1992-07-08 | $9.31 | $9.31 | 47,022 | — | — |
| 1992-07-07 | $9.31 | $9.31 | 39,882 | — | — |
| 1992-07-06 | $9.07 | $9.07 | 69,156 | — | — |
| 1992-07-02 | $9.19 | $9.19 | 30,906 | — | — |
| 1992-07-01 | $9.31 | $9.31 | 74,664 | — | — |
| 1992-06-30 | $9.44 | $9.44 | 127,806 | — | — |
| 1992-06-29 | $9.56 | $9.56 | 52,122 | — | — |
| 1992-06-26 | $9.19 | $9.19 | 95,982 | — | — |
| 1992-06-25 | $8.95 | $8.95 | 37,740 | — | — |
| 1992-06-24 | $9.19 | $9.19 | 140,760 | — | — |
| 1992-06-23 | $8.95 | $8.95 | 45,186 | — | — |
| 1992-06-22 | $8.82 | $8.82 | 38,658 | — | — |
| 1992-06-19 | $8.95 | $8.95 | 42,126 | — | — |
| 1992-06-18 | $8.95 | $8.95 | 43,248 | — | — |
| 1992-06-17 | $9.07 | $9.07 | 135,048 | — | — |
| 1992-06-16 | $8.46 | $8.46 | 29,784 | — | — |
| 1992-06-15 | $8.70 | $8.70 | 75,888 | — | — |
| 1992-06-12 | $8.21 | $8.21 | 34,272 | — | — |
| 1992-06-11 | $7.97 | $7.97 | 45,798 | — | — |
| 1992-06-10 | $7.97 | $7.97 | 71,808 | — | — |
| 1992-06-09 | $8.21 | $8.21 | 78,132 | — | — |
| 1992-06-08 | $8.70 | $8.70 | 17,544 | — | — |
| 1992-06-05 | $8.70 | $8.70 | 27,948 | — | — |
| 1992-06-04 | $8.82 | $8.82 | 20,604 | — | — |
| 1992-06-03 | $8.82 | $8.82 | 34,068 | — | — |
| 1992-06-02 | $8.82 | $8.82 | 5,202 | — | — |
| 1992-06-01 | $8.82 | $8.82 | 42,738 | — | — |
| 1992-05-29 | $8.82 | $8.82 | 94,860 | — | — |
| 1992-05-28 | $8.95 | $8.95 | 164,118 | — | — |
| 1992-05-27 | $9.07 | $9.07 | 74,052 | — | — |
| 1992-05-26 | $9.31 | $9.31 | 53,142 | — | — |
| 1992-05-22 | $9.56 | $9.56 | 8,364 | — | — |
| 1992-05-21 | $9.56 | $9.56 | 46,920 | — | — |
| 1992-05-20 | $9.56 | $9.56 | 16,830 | — | — |
| 1992-05-19 | $9.56 | $9.56 | 46,410 | — | — |
| 1992-05-18 | $9.80 | $9.80 | 17,136 | — | — |
| 1992-05-15 | $9.68 | $9.68 | 32,946 | — | — |
| 1992-05-14 | $9.68 | $9.68 | 45,288 | — | — |
| 1992-05-13 | $9.80 | $9.80 | 56,406 | — | — |
| 1992-05-12 | $9.56 | $9.56 | 44,064 | — | — |
| 1992-05-11 | $9.68 | $9.68 | 61,302 | — | — |
| 1992-05-08 | $9.93 | $9.93 | 201,756 | — | — |
| 1992-05-07 | $10.05 | $10.05 | 460,734 | — | — |
| 1992-05-06 | $9.68 | $9.68 | 121,482 | — | — |
| 1992-05-05 | $8.95 | $8.95 | 86,598 | — | — |
| 1992-05-04 | $8.95 | $8.95 | 54,876 | — | — |
| 1992-05-01 | $9.07 | $9.07 | 278,052 | — | — |
| 1992-04-30 | $8.82 | $8.82 | 273,360 | — | — |
| 1992-04-29 | $8.58 | $8.58 | 41,922 | — | — |
| 1992-04-28 | $8.58 | $8.58 | 108,732 | — | — |
| 1992-04-27 | $8.46 | $8.46 | 88,638 | — | — |
| 1992-04-24 | $8.09 | $8.09 | 49,674 | — | — |
| 1992-04-23 | $8.09 | $8.09 | 39,372 | — | — |
| 1992-04-22 | $8.21 | $8.21 | 27,948 | — | — |
| 1992-04-21 | $8.46 | $8.46 | 29,172 | — | — |
| 1992-04-20 | $8.33 | $8.33 | 32,538 | — | — |
| 1992-04-16 | $8.58 | $8.58 | 126,378 | — | — |
| 1992-04-15 | $8.58 | $8.58 | 113,526 | — | — |
| 1992-04-14 | $8.21 | $8.21 | 33,660 | — | — |
| 1992-04-13 | $8.09 | $8.09 | 72,930 | — | — |
| 1992-04-10 | $7.97 | $7.97 | 20,910 | — | — |
| 1992-04-09 | $8.09 | $8.09 | 36,414 | — | — |
| 1992-04-08 | $8.21 | $8.21 | 104,754 | — | — |
| 1992-04-07 | $8.09 | $8.09 | 45,084 | — | — |
| 1992-04-06 | $8.46 | $8.46 | 63,240 | — | — |
| 1992-04-03 | $8.46 | $8.46 | 87,210 | — | — |
| 1992-04-02 | $8.33 | $8.33 | 44,472 | — | — |
| 1992-04-01 | $8.46 | $8.46 | 53,040 | — | — |
| 1992-03-31 | $8.58 | $8.58 | 41,922 | — | — |
| 1992-03-30 | $8.58 | $8.58 | 145,962 | — | — |
| 1992-03-27 | $8.58 | $8.58 | 131,172 | — | — |
| 1992-03-26 | $8.33 | $8.33 | 84,354 | — | — |
| 1992-03-25 | $8.33 | $8.33 | 74,664 | — | — |
| 1992-03-24 | $7.84 | $7.84 | 18,156 | — | — |
| 1992-03-23 | $7.97 | $7.97 | 47,328 | — | — |
| 1992-03-20 | $8.09 | $8.09 | 62,526 | — | — |
| 1992-03-19 | $8.21 | $8.21 | 45,696 | — | — |
| 1992-03-18 | $8.33 | $8.33 | 29,886 | — | — |
| 1992-03-17 | $8.58 | $8.58 | 76,092 | — | — |
| 1992-03-16 | $8.33 | $8.33 | 70,074 | — | — |
| 1992-03-13 | $8.09 | $8.09 | 40,698 | — | — |
| 1992-03-12 | $7.72 | $7.72 | 69,972 | — | — |
| 1992-03-11 | $7.72 | $7.72 | 116,280 | — | — |
| 1992-03-10 | $8.09 | $8.09 | 59,262 | — | — |
| 1992-03-09 | $8.33 | $8.33 | 38,454 | — | — |
| 1992-03-06 | $8.33 | $8.33 | 154,224 | — | — |
| 1992-03-05 | $8.70 | $8.70 | 451,452 | — | — |
| 1992-03-04 | $9.31 | $9.31 | 615,264 | — | — |
| 1992-03-03 | $7.84 | $7.84 | 72,420 | — | — |
| 1992-03-02 | $7.84 | $7.84 | 130,356 | — | — |
| 1992-02-28 | $7.97 | $7.97 | 218,076 | — | — |
| 1992-02-27 | $7.48 | $7.48 | 279,378 | — | — |
| 1992-02-26 | $7.23 | $7.23 | 188,190 | — | — |
| 1992-02-25 | $6.99 | $6.99 | 651,882 | — | — |
| 1992-02-24 | $7.72 | $7.72 | 1,086,402 | — | — |
| 1992-02-21 | $8.09 | $8.09 | 1,198,500 | — | — |
| 1992-02-20 | $6.50 | $6.50 | 279,480 | — | — |
| 1992-02-19 | $6.37 | $6.37 | 362,406 | — | — |
| 1992-02-18 | $6.50 | $6.50 | 1,043,358 | — | — |
| 1992-02-14 | $5.39 | $5.39 | 513,672 | — | — |
| 1992-02-13 | $4.53 | $4.53 | 54,774 | — | — |
| 1992-02-12 | $4.66 | $4.66 | 39,474 | — | — |
| 1992-02-11 | $4.66 | $4.66 | 158,202 | — | — |
| 1992-02-10 | $4.41 | $4.41 | 74,256 | — | — |
| 1992-02-07 | $4.41 | $4.41 | 70,176 | — | — |
| 1992-02-06 | $4.41 | $4.41 | 88,026 | — | — |
| 1992-02-05 | $4.04 | $4.04 | 59,364 | — | — |
| 1992-02-04 | $4.04 | $4.04 | 26,724 | — | — |
| 1992-02-03 | $4.17 | $4.17 | 34,068 | — | — |
| 1992-01-31 | $3.92 | $3.92 | 18,768 | — | — |
| 1992-01-30 | $4.17 | $4.17 | 21,012 | — | — |
| 1992-01-29 | $4.17 | $4.17 | 22,746 | — | — |
| 1992-01-28 | $4.04 | $4.04 | 24,276 | — | — |
| 1992-01-27 | $4.17 | $4.17 | 98,430 | — | — |
| 1992-01-24 | $4.41 | $4.41 | 57,120 | — | — |
| 1992-01-23 | $4.41 | $4.41 | 33,252 | — | — |
| 1992-01-22 | $4.41 | $4.41 | 68,952 | — | — |
| 1992-01-21 | $4.41 | $4.41 | 127,908 | — | — |
| 1992-01-20 | $4.53 | $4.53 | 155,346 | — | — |
| 1992-01-17 | $4.53 | $4.53 | 525,810 | — | — |
| 1992-01-16 | $3.80 | $3.80 | 90,780 | — | — |
| 1992-01-15 | $3.80 | $3.80 | 382,806 | — | — |
| 1992-01-14 | $3.55 | $3.55 | 188,190 | — | — |
| 1992-01-13 | $3.31 | $3.31 | 71,910 | — | — |
| 1992-01-10 | $3.06 | $3.06 | 29,478 | — | — |
| 1992-01-09 | $3.19 | $3.19 | 42,840 | — | — |
| 1992-01-08 | $3.43 | $3.43 | 102,612 | — | — |
| 1992-01-07 | $3.06 | $3.06 | 16,014 | — | — |
| 1992-01-06 | $3.06 | $3.06 | 22,848 | — | — |
| 1992-01-03 | $3.06 | $3.06 | 42,432 | — | — |
| 1992-01-02 | $3.19 | $3.19 | 32,130 | — | — |