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
- 1984-06-20 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 | $7.06 | $7.91 | 1,600 | — | — |
| 1992-12-30 | $7.13 | $7.98 | 20,400 | — | — |
| 1992-12-29 | $7.03 | $7.87 | 24,000 | — | — |
| 1992-12-28 | $6.97 | $7.80 | 48,400 | — | — |
| 1992-12-24 | $6.91 | $7.73 | 0 | — | — |
| 1992-12-23 | $6.97 | $7.76 | 32,800 | — | — |
| 1992-12-22 | $6.94 | $7.72 | 68,800 | — | — |
| 1992-12-21 | $6.94 | $7.72 | 19,200 | — | — |
| 1992-12-18 | $6.84 | $7.62 | 17,600 | — | — |
| 1992-12-17 | $6.84 | $7.62 | 14,000 | — | — |
| 1992-12-16 | $6.81 | $7.58 | 102,800 | — | — |
| 1992-12-15 | $6.88 | $7.65 | 8,000 | — | — |
| 1992-12-14 | $6.91 | $7.69 | 29,600 | — | — |
| 1992-12-11 | $6.84 | $7.62 | 12,800 | — | — |
| 1992-12-10 | $6.91 | $7.69 | 112,400 | — | — |
| 1992-12-09 | $6.88 | $7.65 | 6,800 | — | — |
| 1992-12-08 | $6.88 | $7.65 | 32,800 | — | — |
| 1992-12-07 | $7.00 | $7.79 | 161,600 | — | — |
| 1992-12-04 | $6.88 | $7.65 | 17,200 | — | — |
| 1992-12-03 | $7.09 | $7.90 | 14,000 | — | — |
| 1992-12-02 | $7.06 | $7.86 | 11,600 | — | — |
| 1992-12-01 | $7.00 | $7.79 | 22,800 | — | — |
| 1992-11-30 | $6.91 | $7.69 | 0 | — | — |
| 1992-11-27 | $6.91 | $7.69 | 19,600 | — | — |
| 1992-11-25 | $7.00 | $7.79 | 44,000 | — | — |
| 1992-11-24 | $6.91 | $7.69 | 3,200 | — | — |
| 1992-11-23 | $7.00 | $7.79 | 60,000 | — | — |
| 1992-11-20 | $7.06 | $7.86 | 23,200 | — | — |
| 1992-11-19 | $7.19 | $8.00 | 108,400 | — | — |
| 1992-11-18 | $7.22 | $8.04 | 25,200 | — | — |
| 1992-11-17 | $7.13 | $7.93 | 399,200 | — | — |
| 1992-11-16 | $7.25 | $8.07 | 23,600 | — | — |
| 1992-11-13 | $7.25 | $8.07 | 23,200 | — | — |
| 1992-11-12 | $7.28 | $8.10 | 8,000 | — | — |
| 1992-11-11 | $7.19 | $8.00 | 24,400 | — | — |
| 1992-11-10 | $7.13 | $7.93 | 216,000 | — | — |
| 1992-11-09 | $7.13 | $7.93 | 29,600 | — | — |
| 1992-11-06 | $7.03 | $7.83 | 11,200 | — | — |
| 1992-11-05 | $7.03 | $7.83 | 5,200 | — | — |
| 1992-11-04 | $7.03 | $7.83 | 800 | — | — |
| 1992-11-03 | $7.00 | $7.79 | 39,200 | — | — |
| 1992-11-02 | $7.06 | $7.86 | 49,600 | — | — |
| 1992-10-30 | $6.91 | $7.69 | 34,000 | — | — |
| 1992-10-29 | $6.97 | $7.76 | 2,000 | — | — |
| 1992-10-28 | $6.94 | $7.72 | 77,600 | — | — |
| 1992-10-27 | $6.94 | $7.72 | 26,800 | — | — |
| 1992-10-26 | $6.97 | $7.76 | 10,400 | — | — |
| 1992-10-23 | $6.94 | $7.72 | 125,600 | — | — |
| 1992-10-22 | $6.91 | $7.69 | 640,400 | — | — |
| 1992-10-21 | $7.06 | $7.86 | 122,000 | — | — |
| 1992-10-20 | $6.75 | $7.51 | 367,600 | — | — |
| 1992-10-19 | $6.94 | $7.72 | 60,000 | — | — |
| 1992-10-16 | $7.16 | $7.97 | 54,800 | — | — |
| 1992-10-15 | $7.16 | $7.97 | 107,200 | — | — |
| 1992-10-14 | $7.16 | $7.97 | 4,400 | — | — |
| 1992-10-13 | $7.22 | $8.04 | 7,200 | — | — |
| 1992-10-12 | $7.19 | $8.00 | 400 | — | — |
| 1992-10-09 | $7.16 | $7.97 | 20,400 | — | — |
| 1992-10-08 | $7.16 | $7.97 | 74,400 | — | — |
| 1992-10-07 | $7.03 | $7.83 | 48,800 | — | — |
| 1992-10-06 | $7.06 | $7.86 | 155,200 | — | — |
| 1992-10-05 | $6.75 | $7.51 | 33,200 | — | — |
| 1992-10-02 | $6.97 | $7.76 | 102,800 | — | — |
| 1992-10-01 | $7.13 | $7.93 | 79,200 | — | — |
| 1992-09-30 | $7.00 | $7.79 | 151,200 | — | — |
| 1992-09-29 | $6.91 | $7.69 | 124,400 | — | — |
| 1992-09-28 | $6.81 | $7.58 | 176,800 | — | — |
| 1992-09-25 | $6.75 | $7.51 | 135,200 | — | — |
| 1992-09-24 | $6.63 | $7.37 | 127,200 | — | — |
| 1992-09-23 | $6.06 | $6.70 | 0 | — | — |
| 1992-09-22 | $6.06 | $6.70 | 68,000 | — | — |
| 1992-09-21 | $6.19 | $6.84 | 8,000 | — | — |
| 1992-09-18 | $6.25 | $6.91 | 23,600 | — | — |
| 1992-09-17 | $6.44 | $7.12 | 67,600 | — | — |
| 1992-09-16 | $6.41 | $7.08 | 20,800 | — | — |
| 1992-09-15 | $6.56 | $7.26 | 8,000 | — | — |
| 1992-09-14 | $6.63 | $7.33 | 202,400 | — | — |
| 1992-09-11 | $6.56 | $7.26 | 104,000 | — | — |
| 1992-09-10 | $6.59 | $7.29 | 82,800 | — | — |
| 1992-09-09 | $6.75 | $7.46 | 238,800 | — | — |
| 1992-09-08 | $6.81 | $7.53 | 250,800 | — | — |
| 1992-09-04 | $6.81 | $7.53 | 292,800 | — | — |
| 1992-09-03 | $6.72 | $7.43 | 108,000 | — | — |
| 1992-09-02 | $6.50 | $7.19 | 13,600 | — | — |
| 1992-09-01 | $6.56 | $7.26 | 10,800 | — | — |
| 1992-08-31 | $6.56 | $7.26 | 205,600 | — | — |
| 1992-08-28 | $6.50 | $7.19 | 187,600 | — | — |
| 1992-08-27 | $6.31 | $6.98 | 4,400 | — | — |
| 1992-08-26 | $6.31 | $6.98 | 0 | — | — |
| 1992-08-25 | $6.31 | $6.98 | 3,600 | — | — |
| 1992-08-24 | $6.38 | $7.05 | 113,600 | — | — |
| 1992-08-21 | $6.25 | $6.91 | 10,000 | — | — |
| 1992-08-20 | $6.31 | $6.98 | 16,000 | — | — |
| 1992-08-19 | $6.25 | $6.91 | 156,800 | — | — |
| 1992-08-18 | $6.28 | $6.95 | 27,200 | — | — |
| 1992-08-17 | $6.13 | $6.77 | 14,400 | — | — |
| 1992-08-14 | $6.00 | $6.63 | 228,800 | — | — |
| 1992-08-13 | $6.00 | $6.63 | 440,800 | — | — |
| 1992-08-12 | $6.03 | $6.67 | 1,200 | — | — |
| 1992-08-11 | $6.03 | $6.67 | 273,600 | — | — |
| 1992-08-10 | $6.13 | $6.77 | 4,000 | — | — |
| 1992-08-07 | $6.19 | $6.84 | 77,600 | — | — |
| 1992-08-06 | $6.09 | $6.74 | 20,800 | — | — |
| 1992-08-05 | $5.97 | $6.60 | 15,600 | — | — |
| 1992-08-04 | $6.03 | $6.67 | 8,000 | — | — |
| 1992-08-03 | $6.03 | $6.67 | 64,800 | — | — |
| 1992-07-31 | $6.06 | $6.70 | 51,200 | — | — |
| 1992-07-30 | $6.13 | $6.77 | 13,600 | — | — |
| 1992-07-29 | $6.13 | $6.77 | 114,400 | — | — |
| 1992-07-28 | $6.13 | $6.77 | 0 | — | — |
| 1992-07-27 | $6.13 | $6.77 | 400 | — | — |
| 1992-07-24 | $6.09 | $6.74 | 8,400 | — | — |
| 1992-07-23 | $6.09 | $6.74 | 12,000 | — | — |
| 1992-07-22 | $6.19 | $6.84 | 35,200 | — | — |
| 1992-07-21 | $6.19 | $6.84 | 22,800 | — | — |
| 1992-07-20 | $6.13 | $6.77 | 13,200 | — | — |
| 1992-07-17 | $6.25 | $6.91 | 22,000 | — | — |
| 1992-07-16 | $6.31 | $6.98 | 52,000 | — | — |
| 1992-07-15 | $6.28 | $6.95 | 61,600 | — | — |
| 1992-07-14 | $6.25 | $6.91 | 19,600 | — | — |
| 1992-07-13 | $6.25 | $6.91 | 17,200 | — | — |
| 1992-07-10 | $6.13 | $6.77 | 29,200 | — | — |
| 1992-07-09 | $6.16 | $6.81 | 60,400 | — | — |
| 1992-07-08 | $6.00 | $6.63 | 26,000 | — | — |
| 1992-07-07 | $5.88 | $6.50 | 17,200 | — | — |
| 1992-07-06 | $5.75 | $6.36 | 18,800 | — | — |
| 1992-07-02 | $5.66 | $6.25 | 21,600 | — | — |
| 1992-07-01 | $5.63 | $6.22 | 209,200 | — | — |
| 1992-06-30 | $5.47 | $6.05 | 37,600 | — | — |
| 1992-06-29 | $5.47 | $6.05 | 141,600 | — | — |
| 1992-06-26 | $5.44 | $6.01 | 10,000 | — | — |
| 1992-06-25 | $5.38 | $5.94 | 16,400 | — | — |
| 1992-06-24 | $5.31 | $5.87 | 32,000 | — | — |
| 1992-06-23 | $5.31 | $5.83 | 160,400 | — | — |
| 1992-06-22 | $5.53 | $6.07 | 31,600 | — | — |
| 1992-06-19 | $5.56 | $6.10 | 96,400 | — | — |
| 1992-06-18 | $5.56 | $6.10 | 116,800 | — | — |
| 1992-06-17 | $5.59 | $6.14 | 76,000 | — | — |
| 1992-06-16 | $5.69 | $6.24 | 64,800 | — | — |
| 1992-06-15 | $5.81 | $6.38 | 152,400 | — | — |
| 1992-06-12 | $5.88 | $6.45 | 92,800 | — | — |
| 1992-06-11 | $5.91 | $6.48 | 72,000 | — | — |
| 1992-06-10 | $5.88 | $6.45 | 18,000 | — | — |
| 1992-06-09 | $5.88 | $6.45 | 33,600 | — | — |
| 1992-06-08 | $6.00 | $6.58 | 80,000 | — | — |
| 1992-06-05 | $6.00 | $6.58 | 84,000 | — | — |
| 1992-06-04 | $6.00 | $6.58 | 0 | — | — |
| 1992-06-03 | $6.00 | $6.58 | 10,000 | — | — |
| 1992-06-02 | $6.00 | $6.58 | 15,600 | — | — |
| 1992-06-01 | $6.00 | $6.58 | 40,000 | — | — |
| 1992-05-29 | $5.81 | $6.38 | 40,400 | — | — |
| 1992-05-28 | $5.81 | $6.38 | 1,600 | — | — |
| 1992-05-27 | $5.84 | $6.41 | 12,000 | — | — |
| 1992-05-26 | $5.84 | $6.41 | 0 | — | — |
| 1992-05-22 | $5.84 | $6.41 | 11,200 | — | — |
| 1992-05-21 | $5.84 | $6.41 | 1,200 | — | — |
| 1992-05-20 | $5.84 | $6.41 | 18,000 | — | — |
| 1992-05-19 | $5.84 | $6.41 | 72,000 | — | — |
| 1992-05-18 | $5.84 | $6.41 | 122,000 | — | — |
| 1992-05-15 | $5.81 | $6.38 | 30,000 | — | — |
| 1992-05-14 | $5.88 | $6.45 | 255,600 | — | — |
| 1992-05-13 | $6.00 | $6.58 | 11,600 | — | — |
| 1992-05-12 | $6.06 | $6.65 | 25,600 | — | — |
| 1992-05-11 | $6.09 | $6.69 | 36,400 | — | — |
| 1992-05-08 | $6.00 | $6.58 | 13,200 | — | — |
| 1992-05-07 | $6.00 | $6.58 | 800 | — | — |
| 1992-05-06 | $5.94 | $6.52 | 18,800 | — | — |
| 1992-05-05 | $5.91 | $6.48 | 26,000 | — | — |
| 1992-05-04 | $5.84 | $6.41 | 108,000 | — | — |
| 1992-05-01 | $5.59 | $6.14 | 70,400 | — | — |
| 1992-04-30 | $5.47 | $6.00 | 14,800 | — | — |
| 1992-04-29 | $5.41 | $5.93 | 10,000 | — | — |
| 1992-04-28 | $5.38 | $5.90 | 40,000 | — | — |
| 1992-04-27 | $5.31 | $5.83 | 12,000 | — | — |
| 1992-04-24 | $5.31 | $5.83 | 74,400 | — | — |
| 1992-04-23 | $5.34 | $5.86 | 84,800 | — | — |
| 1992-04-22 | $5.34 | $5.86 | 67,200 | — | — |
| 1992-04-21 | $5.41 | $5.93 | 0 | — | — |
| 1992-04-20 | $5.41 | $5.93 | 4,400 | — | — |
| 1992-04-16 | $5.47 | $6.00 | 53,600 | — | — |
| 1992-04-15 | $5.38 | $5.90 | 81,600 | — | — |
| 1992-04-14 | $5.50 | $6.04 | 400 | — | — |
| 1992-04-13 | $5.50 | $6.04 | 28,400 | — | — |
| 1992-04-10 | $5.47 | $6.00 | 26,800 | — | — |
| 1992-04-09 | $5.50 | $6.04 | 10,000 | — | — |
| 1992-04-08 | $5.44 | $5.97 | 32,800 | — | — |
| 1992-04-07 | $5.63 | $6.17 | 36,800 | — | — |
| 1992-04-06 | $5.84 | $6.41 | 3,600 | — | — |
| 1992-04-03 | $5.91 | $6.48 | 4,400 | — | — |
| 1992-04-02 | $5.97 | $6.55 | 20,400 | — | — |
| 1992-04-01 | $6.00 | $6.58 | 219,200 | — | — |
| 1992-03-31 | $6.03 | $6.62 | 10,400 | — | — |
| 1992-03-30 | $6.13 | $6.72 | 3,600 | — | — |
| 1992-03-27 | $6.19 | $6.79 | 143,200 | — | — |
| 1992-03-26 | $6.25 | $6.86 | 19,600 | — | — |
| 1992-03-25 | $6.19 | $6.79 | 36,400 | — | — |
| 1992-03-24 | $6.28 | $6.85 | 0 | — | — |
| 1992-03-23 | $6.28 | $6.85 | 0 | — | — |
| 1992-03-20 | $6.28 | $6.85 | 17,200 | — | — |
| 1992-03-19 | $6.28 | $6.85 | 45,200 | — | — |
| 1992-03-18 | $6.25 | $6.82 | 47,200 | — | — |
| 1992-03-17 | $6.16 | $6.71 | 39,200 | — | — |
| 1992-03-16 | $6.09 | $6.64 | 5,600 | — | — |
| 1992-03-13 | $6.06 | $6.61 | 1,600 | — | — |
| 1992-03-12 | $6.06 | $6.61 | 23,600 | — | — |
| 1992-03-11 | $6.06 | $6.61 | 400 | — | — |
| 1992-03-10 | $6.13 | $6.68 | 34,800 | — | — |
| 1992-03-09 | $6.06 | $6.61 | 19,600 | — | — |
| 1992-03-06 | $6.09 | $6.64 | 26,000 | — | — |
| 1992-03-05 | $6.06 | $6.61 | 13,600 | — | — |
| 1992-03-04 | $6.09 | $6.64 | 125,200 | — | — |
| 1992-03-03 | $6.03 | $6.58 | 2,400 | — | — |
| 1992-03-02 | $6.06 | $6.61 | 16,000 | — | — |
| 1992-02-28 | $6.03 | $6.58 | 9,600 | — | — |
| 1992-02-27 | $6.13 | $6.68 | 44,000 | — | — |
| 1992-02-26 | $6.00 | $6.54 | 10,400 | — | — |
| 1992-02-25 | $6.00 | $6.54 | 3,600 | — | — |
| 1992-02-24 | $6.00 | $6.54 | 136,400 | — | — |
| 1992-02-21 | $6.00 | $6.54 | 45,200 | — | — |
| 1992-02-20 | $6.00 | $6.54 | 16,000 | — | — |
| 1992-02-19 | $6.03 | $6.58 | 20,800 | — | — |
| 1992-02-18 | $6.03 | $6.58 | 12,400 | — | — |
| 1992-02-14 | $5.97 | $6.51 | 9,200 | — | — |
| 1992-02-13 | $5.97 | $6.51 | 20,000 | — | — |
| 1992-02-12 | $5.94 | $6.47 | 9,200 | — | — |
| 1992-02-11 | $6.00 | $6.54 | 29,200 | — | — |
| 1992-02-10 | $6.03 | $6.58 | 400 | — | — |
| 1992-02-07 | $6.06 | $6.61 | 1,200 | — | — |
| 1992-02-06 | $6.03 | $6.58 | 0 | — | — |
| 1992-02-05 | $6.03 | $6.58 | 79,200 | — | — |
| 1992-02-04 | $6.09 | $6.64 | 88,800 | — | — |
| 1992-02-03 | $5.97 | $6.51 | 45,600 | — | — |
| 1992-01-31 | $5.84 | $6.37 | 21,200 | — | — |
| 1992-01-30 | $5.91 | $6.44 | 4,400 | — | — |
| 1992-01-29 | $6.00 | $6.54 | 42,400 | — | — |
| 1992-01-28 | $6.03 | $6.58 | 78,000 | — | — |
| 1992-01-27 | $6.00 | $6.54 | 46,400 | — | — |
| 1992-01-24 | $6.00 | $6.54 | 40,800 | — | — |
| 1992-01-23 | $5.91 | $6.44 | 4,000 | — | — |
| 1992-01-22 | $5.91 | $6.44 | 11,600 | — | — |
| 1992-01-21 | $5.88 | $6.41 | 14,400 | — | — |
| 1992-01-20 | $5.84 | $6.37 | 11,600 | — | — |
| 1992-01-17 | $5.75 | $6.27 | 0 | — | — |
| 1992-01-16 | $5.75 | $6.27 | 28,000 | — | — |
| 1992-01-15 | $5.63 | $6.13 | 53,200 | — | — |
| 1992-01-14 | $5.44 | $5.93 | 98,800 | — | — |
| 1992-01-13 | $5.44 | $5.93 | 33,600 | — | — |
| 1992-01-10 | $5.63 | $6.13 | 17,600 | — | — |
| 1992-01-09 | $5.69 | $6.20 | 12,400 | — | — |
| 1992-01-08 | $5.72 | $6.24 | 10,400 | — | — |
| 1992-01-07 | $5.75 | $6.27 | 46,400 | — | — |
| 1992-01-06 | $5.72 | $6.24 | 232,000 | — | — |
| 1992-01-03 | $5.59 | $6.10 | 33,200 | — | — |
| 1992-01-02 | $5.59 | $6.10 | 49,200 | — | — |