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
- 1980-03-17 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 | $7.83 | $9.61 | 114,450 | — | — |
| 1992-12-30 | $7.92 | $9.72 | 64,950 | — | — |
| 1992-12-29 | $7.75 | $9.51 | 116,850 | — | — |
| 1992-12-28 | $7.50 | $9.21 | 42,450 | — | — |
| 1992-12-24 | $7.42 | $9.10 | 25,500 | — | — |
| 1992-12-23 | $7.50 | $9.21 | 83,400 | — | — |
| 1992-12-22 | $7.33 | $9.00 | 42,600 | — | — |
| 1992-12-21 | $7.33 | $9.00 | 212,700 | — | — |
| 1992-12-18 | $7.50 | $9.21 | 156,750 | — | — |
| 1992-12-17 | $7.58 | $9.31 | 212,850 | — | — |
| 1992-12-16 | $7.92 | $9.72 | 146,550 | — | — |
| 1992-12-15 | $7.92 | $9.72 | 209,100 | — | — |
| 1992-12-14 | $7.92 | $9.72 | 175,050 | — | — |
| 1992-12-11 | $7.75 | $9.51 | 98,100 | — | — |
| 1992-12-10 | $7.83 | $9.61 | 53,550 | — | — |
| 1992-12-09 | $7.83 | $9.61 | 73,050 | — | — |
| 1992-12-08 | $7.83 | $9.61 | 101,700 | — | — |
| 1992-12-07 | $8.00 | $9.82 | 63,450 | — | — |
| 1992-12-04 | $8.00 | $9.82 | 31,050 | — | — |
| 1992-12-03 | $8.00 | $9.82 | 46,800 | — | — |
| 1992-12-02 | $8.00 | $9.82 | 55,050 | — | — |
| 1992-12-01 | $7.92 | $9.72 | 51,150 | — | — |
| 1992-11-30 | $7.92 | $9.72 | 52,500 | — | — |
| 1992-11-27 | $7.75 | $9.51 | 53,850 | — | — |
| 1992-11-25 | $7.83 | $9.61 | 35,550 | — | — |
| 1992-11-24 | $7.75 | $9.51 | 38,700 | — | — |
| 1992-11-23 | $7.75 | $9.51 | 41,100 | — | — |
| 1992-11-20 | $7.83 | $9.61 | 15,900 | — | — |
| 1992-11-19 | $7.83 | $9.61 | 10,200 | — | — |
| 1992-11-18 | $7.75 | $9.51 | 32,400 | — | — |
| 1992-11-17 | $7.67 | $9.41 | 34,350 | — | — |
| 1992-11-16 | $7.83 | $9.61 | 52,200 | — | — |
| 1992-11-13 | $8.08 | $9.92 | 31,500 | — | — |
| 1992-11-12 | $8.33 | $10.23 | 22,500 | — | — |
| 1992-11-11 | $8.25 | $10.13 | 79,050 | — | — |
| 1992-11-10 | $7.92 | $9.72 | 54,750 | — | — |
| 1992-11-09 | $8.00 | $9.82 | 61,950 | — | — |
| 1992-11-06 | $8.08 | $9.92 | 20,700 | — | — |
| 1992-11-05 | $8.00 | $9.82 | 42,150 | — | — |
| 1992-11-04 | $7.92 | $9.72 | 23,550 | — | — |
| 1992-11-03 | $8.08 | $9.92 | 97,050 | — | — |
| 1992-11-02 | $8.00 | $9.82 | 46,800 | — | — |
| 1992-10-30 | $7.92 | $9.72 | 12,000 | — | — |
| 1992-10-29 | $7.75 | $9.51 | 25,950 | — | — |
| 1992-10-28 | $7.71 | $9.46 | 200,850 | — | — |
| 1992-10-27 | $7.75 | $9.51 | 62,400 | — | — |
| 1992-10-26 | $7.92 | $9.62 | 35,700 | — | — |
| 1992-10-23 | $7.83 | $9.52 | 561,450 | — | — |
| 1992-10-22 | $7.92 | $9.62 | 10,050 | — | — |
| 1992-10-21 | $8.08 | $9.82 | 266,250 | — | — |
| 1992-10-20 | $7.67 | $9.32 | 80,700 | — | — |
| 1992-10-19 | $7.50 | $9.11 | 14,100 | — | — |
| 1992-10-16 | $7.58 | $9.21 | 16,800 | — | — |
| 1992-10-15 | $7.58 | $9.21 | 16,200 | — | — |
| 1992-10-14 | $7.58 | $9.21 | 58,500 | — | — |
| 1992-10-13 | $7.67 | $9.32 | 38,400 | — | — |
| 1992-10-12 | $7.42 | $9.01 | 80,550 | — | — |
| 1992-10-09 | $7.50 | $9.11 | 16,500 | — | — |
| 1992-10-08 | $7.50 | $9.11 | 9,450 | — | — |
| 1992-10-07 | $7.42 | $9.01 | 43,800 | — | — |
| 1992-10-06 | $7.58 | $9.21 | 79,800 | — | — |
| 1992-10-05 | $7.67 | $9.32 | 13,050 | — | — |
| 1992-10-02 | $7.75 | $9.42 | 18,000 | — | — |
| 1992-10-01 | $7.75 | $9.42 | 63,600 | — | — |
| 1992-09-30 | $7.83 | $9.52 | 27,150 | — | — |
| 1992-09-29 | $7.83 | $9.52 | 11,250 | — | — |
| 1992-09-28 | $7.83 | $9.52 | 14,400 | — | — |
| 1992-09-25 | $8.00 | $9.72 | 28,350 | — | — |
| 1992-09-24 | $7.83 | $9.52 | 6,300 | — | — |
| 1992-09-23 | $7.83 | $9.52 | 47,700 | — | — |
| 1992-09-22 | $7.83 | $9.52 | 117,300 | — | — |
| 1992-09-21 | $7.83 | $9.52 | 31,200 | — | — |
| 1992-09-18 | $8.00 | $9.72 | 55,200 | — | — |
| 1992-09-17 | $7.92 | $9.62 | 68,700 | — | — |
| 1992-09-16 | $7.92 | $9.62 | 16,050 | — | — |
| 1992-09-15 | $8.00 | $9.72 | 32,850 | — | — |
| 1992-09-14 | $8.08 | $9.82 | 57,150 | — | — |
| 1992-09-11 | $7.92 | $9.62 | 99,750 | — | — |
| 1992-09-10 | $8.08 | $9.82 | 6,150 | — | — |
| 1992-09-09 | $8.08 | $9.82 | 85,200 | — | — |
| 1992-09-08 | $8.17 | $9.92 | 13,950 | — | — |
| 1992-09-04 | $8.25 | $10.02 | 5,400 | — | — |
| 1992-09-03 | $8.25 | $10.02 | 164,850 | — | — |
| 1992-09-02 | $8.17 | $9.92 | 13,650 | — | — |
| 1992-09-01 | $8.00 | $9.72 | 17,100 | — | — |
| 1992-08-31 | $8.00 | $9.72 | 18,150 | — | — |
| 1992-08-28 | $8.17 | $9.92 | 36,000 | — | — |
| 1992-08-27 | $8.17 | $9.92 | 26,700 | — | — |
| 1992-08-26 | $8.33 | $10.13 | 52,200 | — | — |
| 1992-08-25 | $8.50 | $10.33 | 8,850 | — | — |
| 1992-08-24 | $8.42 | $10.23 | 48,600 | — | — |
| 1992-08-21 | $8.33 | $10.13 | 23,100 | — | — |
| 1992-08-20 | $8.42 | $10.23 | 9,900 | — | — |
| 1992-08-19 | $8.42 | $10.23 | 8,550 | — | — |
| 1992-08-18 | $8.50 | $10.33 | 11,100 | — | — |
| 1992-08-17 | $8.42 | $10.23 | 33,150 | — | — |
| 1992-08-14 | $8.25 | $10.02 | 27,900 | — | — |
| 1992-08-13 | $8.42 | $10.23 | 20,700 | — | — |
| 1992-08-12 | $8.42 | $10.23 | 44,700 | — | — |
| 1992-08-11 | $8.50 | $10.33 | 207,450 | — | — |
| 1992-08-10 | $8.50 | $10.33 | 15,750 | — | — |
| 1992-08-07 | $8.58 | $10.43 | 78,300 | — | — |
| 1992-08-06 | $8.58 | $10.43 | 63,300 | — | — |
| 1992-08-05 | $8.58 | $10.43 | 33,750 | — | — |
| 1992-08-04 | $8.50 | $10.33 | 38,100 | — | — |
| 1992-08-03 | $8.75 | $10.63 | 65,550 | — | — |
| 1992-07-31 | $8.33 | $10.13 | 113,850 | — | — |
| 1992-07-30 | $8.33 | $10.13 | 43,650 | — | — |
| 1992-07-29 | $8.33 | $10.13 | 205,500 | — | — |
| 1992-07-28 | $8.42 | $10.23 | 21,600 | — | — |
| 1992-07-27 | $8.58 | $10.33 | 69,300 | — | — |
| 1992-07-24 | $8.50 | $10.23 | 39,600 | — | — |
| 1992-07-23 | $8.33 | $10.03 | 28,500 | — | — |
| 1992-07-22 | $8.58 | $10.33 | 69,150 | — | — |
| 1992-07-21 | $8.67 | $10.43 | 27,450 | — | — |
| 1992-07-20 | $8.83 | $10.63 | 23,100 | — | — |
| 1992-07-17 | $8.58 | $10.33 | 14,850 | — | — |
| 1992-07-16 | $8.58 | $10.33 | 24,900 | — | — |
| 1992-07-15 | $8.42 | $10.13 | 90,750 | — | — |
| 1992-07-14 | $8.75 | $10.53 | 64,800 | — | — |
| 1992-07-13 | $8.83 | $10.63 | 65,550 | — | — |
| 1992-07-10 | $8.75 | $10.53 | 18,000 | — | — |
| 1992-07-09 | $9.08 | $10.93 | 61,650 | — | — |
| 1992-07-08 | $8.92 | $10.73 | 48,000 | — | — |
| 1992-07-07 | $8.67 | $10.43 | 45,450 | — | — |
| 1992-07-06 | $8.83 | $10.63 | 14,100 | — | — |
| 1992-07-02 | $8.92 | $10.73 | 33,300 | — | — |
| 1992-07-01 | $9.00 | $10.83 | 23,400 | — | — |
| 1992-06-30 | $8.83 | $10.63 | 80,550 | — | — |
| 1992-06-29 | $8.58 | $10.33 | 137,100 | — | — |
| 1992-06-26 | $8.33 | $10.03 | 16,800 | — | — |
| 1992-06-25 | $8.25 | $9.93 | 111,750 | — | — |
| 1992-06-24 | $8.17 | $9.83 | 31,650 | — | — |
| 1992-06-23 | $8.08 | $9.73 | 46,050 | — | — |
| 1992-06-22 | $7.92 | $9.53 | 45,600 | — | — |
| 1992-06-19 | $8.00 | $9.63 | 47,400 | — | — |
| 1992-06-18 | $8.17 | $9.83 | 6,300 | — | — |
| 1992-06-17 | $8.25 | $9.93 | 18,600 | — | — |
| 1992-06-16 | $8.33 | $10.03 | 192,000 | — | — |
| 1992-06-15 | $8.00 | $9.63 | 229,650 | — | — |
| 1992-06-12 | $8.25 | $9.93 | 34,800 | — | — |
| 1992-06-11 | $8.25 | $9.93 | 64,650 | — | — |
| 1992-06-10 | $8.17 | $9.83 | 25,650 | — | — |
| 1992-06-09 | $8.42 | $10.13 | 39,900 | — | — |
| 1992-06-08 | $8.50 | $10.23 | 174,000 | — | — |
| 1992-06-05 | $8.50 | $10.23 | 23,250 | — | — |
| 1992-06-04 | $8.58 | $10.33 | 38,550 | — | — |
| 1992-06-03 | $8.58 | $10.33 | 15,900 | — | — |
| 1992-06-02 | $8.67 | $10.43 | 39,000 | — | — |
| 1992-06-01 | $8.58 | $10.33 | 68,250 | — | — |
| 1992-05-29 | $8.58 | $10.33 | 49,350 | — | — |
| 1992-05-28 | $8.67 | $10.43 | 45,000 | — | — |
| 1992-05-27 | $8.67 | $10.43 | 57,900 | — | — |
| 1992-05-26 | $8.75 | $10.53 | 52,650 | — | — |
| 1992-05-22 | $8.75 | $10.53 | 18,300 | — | — |
| 1992-05-21 | $8.83 | $10.63 | 42,450 | — | — |
| 1992-05-20 | $8.75 | $10.53 | 77,550 | — | — |
| 1992-05-19 | $8.75 | $10.53 | 23,700 | — | — |
| 1992-05-18 | $8.92 | $10.73 | 48,150 | — | — |
| 1992-05-15 | $8.92 | $10.73 | 45,900 | — | — |
| 1992-05-14 | $8.83 | $10.63 | 54,000 | — | — |
| 1992-05-13 | $9.17 | $11.03 | 12,150 | — | — |
| 1992-05-12 | $9.08 | $10.93 | 165,600 | — | — |
| 1992-05-11 | $9.25 | $11.13 | 51,150 | — | — |
| 1992-05-08 | $9.00 | $10.83 | 75,150 | — | — |
| 1992-05-07 | $9.08 | $10.93 | 59,550 | — | — |
| 1992-05-06 | $9.17 | $11.03 | 24,450 | — | — |
| 1992-05-05 | $9.08 | $10.93 | 30,750 | — | — |
| 1992-05-04 | $9.17 | $11.03 | 23,400 | — | — |
| 1992-05-01 | $9.17 | $11.03 | 53,850 | — | — |
| 1992-04-30 | $9.33 | $11.23 | 56,400 | — | — |
| 1992-04-29 | $9.08 | $10.93 | 49,800 | — | — |
| 1992-04-28 | $9.17 | $11.03 | 7,650 | — | — |
| 1992-04-27 | $9.25 | $11.04 | 13,200 | — | — |
| 1992-04-24 | $9.33 | $11.14 | 54,600 | — | — |
| 1992-04-23 | $9.25 | $11.04 | 16,350 | — | — |
| 1992-04-22 | $9.17 | $10.94 | 16,800 | — | — |
| 1992-04-21 | $9.50 | $11.34 | 60,000 | — | — |
| 1992-04-20 | $9.50 | $11.34 | 33,000 | — | — |
| 1992-04-16 | $9.58 | $11.44 | 282,900 | — | — |
| 1992-04-15 | $9.25 | $11.04 | 42,000 | — | — |
| 1992-04-14 | $9.25 | $11.04 | 22,650 | — | — |
| 1992-04-13 | $9.25 | $11.04 | 37,200 | — | — |
| 1992-04-10 | $9.17 | $10.94 | 25,800 | — | — |
| 1992-04-09 | $9.17 | $10.94 | 20,850 | — | — |
| 1992-04-08 | $9.17 | $10.94 | 15,600 | — | — |
| 1992-04-07 | $9.17 | $10.94 | 18,150 | — | — |
| 1992-04-06 | $9.17 | $10.94 | 48,600 | — | — |
| 1992-04-03 | $9.08 | $10.84 | 15,750 | — | — |
| 1992-04-02 | $9.00 | $10.74 | 29,400 | — | — |
| 1992-04-01 | $9.08 | $10.84 | 28,950 | — | — |
| 1992-03-31 | $9.42 | $11.24 | 52,500 | — | — |
| 1992-03-30 | $9.50 | $11.34 | 39,000 | — | — |
| 1992-03-27 | $9.50 | $11.34 | 62,850 | — | — |
| 1992-03-26 | $9.67 | $11.53 | 30,450 | — | — |
| 1992-03-25 | $9.67 | $11.53 | 102,300 | — | — |
| 1992-03-24 | $9.58 | $11.44 | 89,250 | — | — |
| 1992-03-23 | $9.75 | $11.63 | 32,400 | — | — |
| 1992-03-20 | $10.08 | $12.03 | 48,150 | — | — |
| 1992-03-19 | $10.00 | $11.93 | 48,300 | — | — |
| 1992-03-18 | $9.83 | $11.73 | 121,500 | — | — |
| 1992-03-17 | $10.08 | $12.03 | 4,350 | — | — |
| 1992-03-16 | $9.92 | $11.83 | 14,400 | — | — |
| 1992-03-13 | $9.92 | $11.83 | 17,850 | — | — |
| 1992-03-12 | $9.92 | $11.83 | 25,650 | — | — |
| 1992-03-11 | $9.83 | $11.73 | 24,150 | — | — |
| 1992-03-10 | $10.00 | $11.93 | 16,650 | — | — |
| 1992-03-09 | $10.00 | $11.93 | 33,150 | — | — |
| 1992-03-06 | $10.17 | $12.13 | 45,450 | — | — |
| 1992-03-05 | $10.17 | $12.13 | 17,100 | — | — |
| 1992-03-04 | $10.33 | $12.33 | 55,050 | — | — |
| 1992-03-03 | $10.33 | $12.33 | 42,000 | — | — |
| 1992-03-02 | $10.42 | $12.43 | 37,050 | — | — |
| 1992-02-28 | $10.33 | $12.33 | 32,250 | — | — |
| 1992-02-27 | $10.50 | $12.53 | 24,750 | — | — |
| 1992-02-26 | $10.58 | $12.63 | 95,250 | — | — |
| 1992-02-25 | $10.58 | $12.63 | 123,750 | — | — |
| 1992-02-24 | $10.50 | $12.53 | 49,800 | — | — |
| 1992-02-21 | $10.42 | $12.43 | 21,000 | — | — |
| 1992-02-20 | $10.50 | $12.53 | 114,000 | — | — |
| 1992-02-19 | $10.33 | $12.33 | 103,950 | — | — |
| 1992-02-18 | $10.00 | $11.93 | 54,300 | — | — |
| 1992-02-14 | $10.00 | $11.93 | 149,700 | — | — |
| 1992-02-13 | $9.92 | $11.83 | 106,050 | — | — |
| 1992-02-12 | $10.17 | $12.13 | 49,800 | — | — |
| 1992-02-11 | $10.33 | $12.33 | 42,300 | — | — |
| 1992-02-10 | $10.33 | $12.33 | 77,550 | — | — |
| 1992-02-07 | $10.17 | $12.13 | 65,550 | — | — |
| 1992-02-06 | $10.08 | $12.03 | 103,950 | — | — |
| 1992-02-05 | $9.92 | $11.83 | 171,900 | — | — |
| 1992-02-04 | $9.75 | $11.63 | 109,500 | — | — |
| 1992-02-03 | $9.67 | $11.53 | 53,850 | — | — |
| 1992-01-31 | $9.58 | $11.44 | 68,400 | — | — |
| 1992-01-30 | $9.42 | $11.24 | 23,550 | — | — |
| 1992-01-29 | $9.42 | $11.24 | 27,450 | — | — |
| 1992-01-28 | $9.42 | $11.24 | 77,550 | — | — |
| 1992-01-27 | $9.33 | $11.04 | 97,200 | — | — |
| 1992-01-24 | $9.25 | $10.94 | 78,600 | — | — |
| 1992-01-23 | $9.42 | $11.14 | 59,550 | — | — |
| 1992-01-22 | $9.33 | $11.04 | 61,050 | — | — |
| 1992-01-21 | $9.25 | $10.94 | 102,750 | — | — |
| 1992-01-20 | $9.17 | $10.84 | 104,100 | — | — |
| 1992-01-17 | $9.00 | $10.65 | 216,000 | — | — |
| 1992-01-16 | $9.00 | $10.65 | 93,150 | — | — |
| 1992-01-15 | $9.25 | $10.94 | 82,650 | — | — |
| 1992-01-14 | $9.08 | $10.75 | 58,500 | — | — |
| 1992-01-13 | $8.75 | $10.35 | 82,650 | — | — |
| 1992-01-10 | $8.83 | $10.45 | 97,500 | — | — |
| 1992-01-09 | $8.67 | $10.25 | 174,450 | — | — |
| 1992-01-08 | $8.83 | $10.45 | 46,350 | — | — |
| 1992-01-07 | $8.75 | $10.35 | 101,100 | — | — |
| 1992-01-06 | $8.58 | $10.15 | 102,000 | — | — |
| 1992-01-03 | $8.67 | $10.25 | 136,800 | — | — |
| 1992-01-02 | $8.92 | $10.55 | 108,300 | — | — |