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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 1992-12-31 | $7.25 | $7.56 | 91,642 |
| 1992-12-30 | $7.27 | $7.59 | 153,446 |
| 1992-12-29 | $7.23 | $7.54 | 62,870 |
| 1992-12-28 | $7.25 | $7.56 | 114,552 |
| 1992-12-24 | $7.32 | $7.64 | 115,618 |
| 1992-12-23 | $7.34 | $7.66 | 366,034 |
| 1992-12-22 | $7.37 | $7.68 | 978,221 |
| 1992-12-21 | $7.37 | $7.68 | 451,814 |
| 1992-12-18 | $7.30 | $7.61 | 473,659 |
| 1992-12-17 | $7.25 | $7.56 | 307,958 |
| 1992-12-16 | $7.20 | $7.51 | 411,854 |
| 1992-12-15 | $7.20 | $7.51 | 109,757 |
| 1992-12-14 | $7.23 | $7.54 | 168,365 |
| 1992-12-11 | $7.25 | $7.56 | 426,240 |
| 1992-12-10 | $7.13 | $7.44 | 379,354 |
| 1992-12-09 | $7.16 | $7.46 | 310,622 |
| 1992-12-08 | $7.27 | $7.59 | 668,664 |
| 1992-12-07 | $7.30 | $7.61 | 125,741 |
| 1992-12-04 | $7.23 | $7.54 | 538,661 |
| 1992-12-03 | $7.23 | $7.54 | 213,653 |
| 1992-12-02 | $7.23 | $7.54 | 320,213 |
| 1992-12-01 | $7.11 | $7.41 | 294,638 |
| 1992-11-30 | $6.99 | $7.29 | 504,562 |
| 1992-11-27 | $6.80 | $7.10 | 287,712 |
| 1992-11-25 | $6.76 | $7.05 | 306,893 |
| 1992-11-24 | $6.71 | $7.00 | 1,077,854 |
| 1992-11-23 | $6.69 | $6.97 | 259,474 |
| 1992-11-20 | $6.73 | $7.02 | 1,488,110 |
| 1992-11-19 | $6.94 | $7.24 | 112,954 |
| 1992-11-18 | $6.90 | $7.19 | 505,627 |
| 1992-11-17 | $6.92 | $7.22 | 170,496 |
| 1992-11-16 | $6.99 | $7.29 | 864,202 |
| 1992-11-13 | $7.13 | $7.44 | 465,134 |
| 1992-11-12 | $7.09 | $7.39 | 4,530,398 |
| 1992-11-11 | $7.11 | $7.41 | 9,482,774 |
| 1992-11-10 | $7.11 | $7.41 | 19,190,390 |
| 1992-11-09 | $7.18 | $7.49 | 480,053 |
| 1992-11-06 | $7.13 | $7.44 | 122,011 |
| 1992-11-05 | $7.04 | $7.34 | 439,027 |
| 1992-11-04 | $7.04 | $7.27 | 436,363 |
| 1992-11-03 | $7.13 | $7.36 | 539,194 |
| 1992-11-02 | $6.80 | $7.02 | 350,582 |
| 1992-10-30 | $6.76 | $6.98 | 813,053 |
| 1992-10-29 | $6.87 | $7.10 | 607,392 |
| 1992-10-28 | $7.09 | $7.32 | 234,965 |
| 1992-10-27 | $7.11 | $7.34 | 371,362 |
| 1992-10-26 | $7.06 | $7.29 | 608,458 |
| 1992-10-23 | $7.04 | $7.27 | 1,024,574 |
| 1992-10-22 | $7.13 | $7.36 | 96,437 |
| 1992-10-21 | $7.25 | $7.49 | 1,094,371 |
| 1992-10-20 | $7.20 | $7.44 | 872,726 |
| 1992-10-19 | $7.23 | $7.46 | 638,827 |
| 1992-10-16 | $7.30 | $7.53 | 892,440 |
| 1992-10-15 | $7.53 | $7.78 | 115,085 |
| 1992-10-14 | $7.60 | $7.85 | 69,264 |
| 1992-10-13 | $7.65 | $7.90 | 237,629 |
| 1992-10-12 | $7.67 | $7.92 | 153,446 |
| 1992-10-09 | $7.60 | $7.85 | 86,314 |
| 1992-10-08 | $7.74 | $7.99 | 91,109 |
| 1992-10-07 | $7.86 | $8.11 | 123,077 |
| 1992-10-06 | $7.86 | $8.11 | 65,534 |
| 1992-10-05 | $7.95 | $8.21 | 893,506 |
| 1992-10-02 | $8.23 | $8.50 | 238,162 |
| 1992-10-01 | $8.31 | $8.58 | 119,347 |
| 1992-09-30 | $8.33 | $8.60 | 141,725 |
| 1992-09-29 | $8.38 | $8.65 | 250,949 |
| 1992-09-28 | $8.19 | $8.45 | 808,258 |
| 1992-09-25 | $8.12 | $8.38 | 1,087,445 |
| 1992-09-24 | $8.14 | $8.41 | 1,060,272 |
| 1992-09-23 | $8.14 | $8.41 | 201,931 |
| 1992-09-22 | $8.07 | $8.33 | 515,218 |
| 1992-09-21 | $8.05 | $8.31 | 314,352 |
| 1992-09-18 | $8.05 | $8.31 | 1,095,970 |
| 1992-09-17 | $8.12 | $8.38 | 1,511,554 |
| 1992-09-16 | $8.07 | $8.33 | 1,593,605 |
| 1992-09-15 | $8.19 | $8.45 | 268,531 |
| 1992-09-14 | $8.31 | $8.58 | 1,021,910 |
| 1992-09-11 | $8.05 | $8.31 | 230,702 |
| 1992-09-10 | $8.14 | $8.41 | 145,987 |
| 1992-09-09 | $8.14 | $8.41 | 612,720 |
| 1992-09-08 | $8.23 | $8.50 | 498,701 |
| 1992-09-04 | $8.26 | $8.53 | 49,550 |
| 1992-09-03 | $8.23 | $8.50 | 737,395 |
| 1992-09-02 | $8.26 | $8.53 | 825,840 |
| 1992-09-01 | $8.19 | $8.45 | 353,246 |
| 1992-08-31 | $8.31 | $8.58 | 401,731 |
| 1992-08-28 | $8.35 | $8.62 | 650,016 |
| 1992-08-27 | $8.38 | $8.65 | 1,061,338 |
| 1992-08-26 | $8.42 | $8.70 | 607,925 |
| 1992-08-25 | $8.45 | $8.72 | 767,232 |
| 1992-08-24 | $8.45 | $8.72 | 232,301 |
| 1992-08-21 | $8.40 | $8.67 | 469,397 |
| 1992-08-20 | $8.33 | $8.60 | 271,195 |
| 1992-08-19 | $8.35 | $8.62 | 306,893 |
| 1992-08-18 | $8.35 | $8.62 | 36,230 |
| 1992-08-17 | $8.35 | $8.62 | 175,291 |
| 1992-08-14 | $8.26 | $8.53 | 65,002 |
| 1992-08-13 | $8.21 | $8.48 | 346,853 |
| 1992-08-12 | $8.09 | $8.36 | 40,493 |
| 1992-08-11 | $8.16 | $8.43 | 264,802 |
| 1992-08-10 | $8.28 | $8.55 | 286,646 |
| 1992-08-07 | $8.31 | $8.58 | 60,739 |
| 1992-08-06 | $8.35 | $8.62 | 54,346 |
| 1992-08-05 | $8.38 | $8.65 | 275,458 |
| 1992-08-04 | $8.40 | $8.67 | 155,578 |
| 1992-08-03 | $8.26 | $8.53 | 667,066 |
| 1992-07-31 | $8.05 | $8.31 | 382,018 |
| 1992-07-30 | $8.09 | $8.36 | 209,390 |
| 1992-07-29 | $8.00 | $8.26 | 347,918 |
| 1992-07-28 | $7.81 | $8.07 | 112,421 |
| 1992-07-27 | $7.53 | $7.78 | 13,853 |
| 1992-07-24 | $7.48 | $7.73 | 485,914 |
| 1992-07-23 | $7.72 | $7.97 | 365,501 |
| 1992-07-22 | $7.74 | $7.99 | 1,074,658 |
| 1992-07-21 | $7.86 | $8.11 | 151,315 |
| 1992-07-20 | $7.91 | $8.16 | 111,888 |
| 1992-07-17 | $8.14 | $8.41 | 185,947 |
| 1992-07-16 | $8.12 | $8.38 | 212,587 |
| 1992-07-15 | $8.12 | $8.38 | 26,640 |
| 1992-07-14 | $8.12 | $8.38 | 88,445 |
| 1992-07-13 | $8.12 | $8.38 | 82,051 |
| 1992-07-10 | $8.09 | $8.36 | 419,846 |
| 1992-07-09 | $8.00 | $8.26 | 589,277 |
| 1992-07-08 | $8.05 | $8.31 | 402,264 |
| 1992-07-07 | $8.07 | $8.33 | 369,763 |
| 1992-07-06 | $8.12 | $8.38 | 220,046 |
| 1992-07-02 | $8.09 | $8.36 | 199,267 |
| 1992-07-01 | $8.12 | $8.38 | 193,939 |
| 1992-06-30 | $8.12 | $8.38 | 615,384 |
| 1992-06-29 | $8.12 | $8.38 | 449,683 |
| 1992-06-26 | $7.98 | $8.24 | 825,307 |
| 1992-06-25 | $7.98 | $8.24 | 150,782 |
| 1992-06-24 | $7.98 | $8.24 | 102,298 |
| 1992-06-23 | $7.93 | $8.19 | 247,752 |
| 1992-06-22 | $7.95 | $8.21 | 937,728 |
| 1992-06-19 | $8.05 | $8.31 | 70,862 |
| 1992-06-18 | $8.05 | $8.31 | 1,418,846 |
| 1992-06-17 | $8.19 | $8.45 | 183,283 |
| 1992-06-16 | $8.19 | $8.45 | 309,024 |
| 1992-06-15 | $8.21 | $8.48 | 194,472 |
| 1992-06-12 | $8.28 | $8.55 | 159,307 |
| 1992-06-11 | $8.28 | $8.55 | 740,059 |
| 1992-06-10 | $8.19 | $8.45 | 217,382 |
| 1992-06-09 | $8.16 | $8.43 | 640,426 |
| 1992-06-08 | $8.21 | $8.48 | 547,186 |
| 1992-06-05 | $8.26 | $8.53 | 671,328 |
| 1992-06-04 | $8.23 | $8.50 | 77,789 |
| 1992-06-03 | $8.26 | $8.53 | 387,346 |
| 1992-06-02 | $8.23 | $8.50 | 53,280 |
| 1992-06-01 | $8.28 | $8.55 | 124,675 |
| 1992-05-29 | $8.26 | $8.53 | 147,053 |
| 1992-05-28 | $8.21 | $8.48 | 128,938 |
| 1992-05-27 | $8.14 | $8.41 | 193,406 |
| 1992-05-26 | $8.33 | $8.60 | 443,290 |
| 1992-05-22 | $8.26 | $8.53 | 77,256 |
| 1992-05-21 | $8.21 | $8.48 | 287,179 |
| 1992-05-20 | $8.35 | $8.62 | 251,482 |
| 1992-05-19 | $8.35 | $8.62 | 79,920 |
| 1992-05-18 | $8.40 | $8.67 | 2,063,002 |
| 1992-05-15 | $8.12 | $8.38 | 149,184 |
| 1992-05-14 | $8.16 | $8.43 | 176,890 |
| 1992-05-13 | $8.28 | $8.55 | 327,672 |
| 1992-05-12 | $8.21 | $8.48 | 219,514 |
| 1992-05-11 | $8.21 | $8.48 | 178,488 |
| 1992-05-08 | $8.28 | $8.55 | 259,474 |
| 1992-05-07 | $8.40 | $8.67 | 679,320 |
| 1992-05-06 | $8.49 | $8.77 | 943,056 |
| 1992-05-05 | $8.28 | $8.55 | 595,138 |
| 1992-05-04 | $8.14 | $8.41 | 218,981 |
| 1992-05-01 | $8.02 | $8.28 | 250,416 |
| 1992-04-30 | $8.02 | $8.28 | 177,422 |
| 1992-04-29 | $7.95 | $8.21 | 579,686 |
| 1992-04-28 | $7.62 | $7.87 | 36,763 |
| 1992-04-27 | $7.55 | $7.80 | 217,915 |
| 1992-04-24 | $7.65 | $7.90 | 727,805 |
| 1992-04-23 | $7.62 | $7.80 | 194,472 |
| 1992-04-22 | $7.46 | $7.64 | 369,763 |
| 1992-04-21 | $7.46 | $7.64 | 155,045 |
| 1992-04-20 | $7.46 | $7.64 | 125,741 |
| 1992-04-16 | $7.55 | $7.73 | 1,292,573 |
| 1992-04-15 | $7.55 | $7.73 | 21,845 |
| 1992-04-14 | $7.55 | $7.73 | 669,197 |
| 1992-04-13 | $7.51 | $7.68 | 61,805 |
| 1992-04-10 | $7.58 | $7.76 | 339,394 |
| 1992-04-09 | $7.55 | $7.73 | 482,717 |
| 1992-04-08 | $7.48 | $7.66 | 227,506 |
| 1992-04-07 | $7.58 | $7.76 | 319,680 |
| 1992-04-06 | $7.65 | $7.83 | 748,584 |
| 1992-04-03 | $7.67 | $7.85 | 1,264,867 |
| 1992-04-02 | $7.58 | $7.76 | 539,726 |
| 1992-04-01 | $7.55 | $7.73 | 501,898 |
| 1992-03-31 | $7.70 | $7.88 | 512,554 |
| 1992-03-30 | $7.60 | $7.78 | 230,702 |
| 1992-03-27 | $7.55 | $7.73 | 156,110 |
| 1992-03-26 | $7.55 | $7.73 | 98,035 |
| 1992-03-25 | $7.55 | $7.73 | 758,707 |
| 1992-03-24 | $7.48 | $7.66 | 168,898 |
| 1992-03-23 | $7.46 | $7.64 | 135,864 |
| 1992-03-20 | $7.46 | $7.64 | 182,750 |
| 1992-03-19 | $7.51 | $7.68 | 83,117 |
| 1992-03-18 | $7.58 | $7.76 | 154,512 |
| 1992-03-17 | $7.55 | $7.73 | 372,427 |
| 1992-03-16 | $7.44 | $7.61 | 420,912 |
| 1992-03-13 | $7.48 | $7.66 | 220,046 |
| 1992-03-12 | $7.44 | $7.61 | 394,272 |
| 1992-03-11 | $7.46 | $7.64 | 161,438 |
| 1992-03-10 | $7.51 | $7.68 | 114,019 |
| 1992-03-09 | $7.51 | $7.68 | 129,470 |
| 1992-03-06 | $7.48 | $7.66 | 166,766 |
| 1992-03-05 | $7.48 | $7.66 | 166,234 |
| 1992-03-04 | $7.53 | $7.71 | 679,853 |
| 1992-03-03 | $7.58 | $7.76 | 291,442 |
| 1992-03-02 | $7.53 | $7.71 | 302,098 |
| 1992-02-28 | $7.62 | $7.80 | 118,814 |
| 1992-02-27 | $7.62 | $7.80 | 380,952 |
| 1992-02-26 | $7.62 | $7.80 | 1,138,594 |
| 1992-02-25 | $7.41 | $7.59 | 1,263,802 |
| 1992-02-24 | $7.32 | $7.49 | 244,555 |
| 1992-02-21 | $7.25 | $7.42 | 102,830 |
| 1992-02-20 | $7.23 | $7.40 | 391,608 |
| 1992-02-19 | $7.27 | $7.44 | 135,331 |
| 1992-02-18 | $7.23 | $7.40 | 138,528 |
| 1992-02-14 | $7.16 | $7.32 | 225,374 |
| 1992-02-13 | $7.13 | $7.30 | 598,334 |
| 1992-02-12 | $7.25 | $7.42 | 201,398 |
| 1992-02-11 | $7.27 | $7.44 | 112,954 |
| 1992-02-10 | $7.32 | $7.49 | 152,381 |
| 1992-02-07 | $7.37 | $7.54 | 247,752 |
| 1992-02-06 | $7.20 | $7.37 | 592,474 |
| 1992-02-05 | $7.09 | $7.25 | 121,478 |
| 1992-02-04 | $6.99 | $7.16 | 166,234 |
| 1992-02-03 | $6.90 | $7.06 | 590,875 |
| 1992-01-31 | $6.90 | $7.06 | 646,819 |
| 1992-01-30 | $6.99 | $7.16 | 233,366 |
| 1992-01-29 | $7.09 | $7.25 | 257,342 |
| 1992-01-28 | $7.20 | $7.37 | 252,547 |
| 1992-01-27 | $7.18 | $7.35 | 30,370 |
| 1992-01-24 | $7.18 | $7.35 | 272,261 |
| 1992-01-23 | $7.16 | $7.32 | 929,736 |
| 1992-01-22 | $7.25 | $7.42 | 176,357 |
| 1992-01-21 | $7.20 | $7.37 | 136,397 |
| 1992-01-20 | $7.23 | $7.40 | 354,312 |
| 1992-01-17 | $7.20 | $7.37 | 257,342 |
| 1992-01-16 | $7.09 | $7.25 | 576,490 |
| 1992-01-15 | $7.09 | $7.25 | 353,246 |
| 1992-01-14 | $7.23 | $7.40 | 866,866 |
| 1992-01-13 | $7.13 | $7.30 | 537,062 |
| 1992-01-10 | $7.09 | $7.25 | 756,043 |
| 1992-01-09 | $7.20 | $7.37 | 822,110 |
| 1992-01-08 | $7.06 | $7.23 | 404,928 |
| 1992-01-07 | $7.04 | $7.20 | 737,928 |
| 1992-01-06 | $7.01 | $7.18 | 398,002 |
| 1992-01-03 | $6.92 | $7.08 | 367,632 |
| 1992-01-02 | $7.13 | $7.30 | 863,136 |