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
- 1973-02-21 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 | $9.00 | $11.41 | 35,400 | — | — |
| 1992-12-30 | $8.38 | $10.62 | 42,800 | — | — |
| 1992-12-29 | $7.38 | $9.35 | 14,600 | — | — |
| 1992-12-28 | $7.00 | $8.87 | 3,900 | — | — |
| 1992-12-24 | $7.00 | $8.87 | 13,500 | — | — |
| 1992-12-23 | $7.00 | $8.87 | 15,500 | — | — |
| 1992-12-22 | $6.88 | $8.72 | 9,200 | — | — |
| 1992-12-21 | $7.00 | $8.87 | 17,000 | — | — |
| 1992-12-18 | $7.13 | $9.03 | 21,700 | — | — |
| 1992-12-17 | $7.00 | $8.87 | 8,500 | — | — |
| 1992-12-16 | $7.00 | $8.87 | 24,400 | — | — |
| 1992-12-15 | $7.13 | $9.03 | 7,600 | — | — |
| 1992-12-14 | $7.25 | $9.19 | 9,000 | — | — |
| 1992-12-11 | $7.00 | $8.87 | 900 | — | — |
| 1992-12-10 | $7.13 | $9.03 | 7,700 | — | — |
| 1992-12-09 | $7.13 | $9.03 | 800 | — | — |
| 1992-12-08 | $7.00 | $8.87 | 5,700 | — | — |
| 1992-12-07 | $6.38 | $8.08 | 1,000 | — | — |
| 1992-12-04 | $6.25 | $7.92 | 28,000 | — | — |
| 1992-12-03 | $6.00 | $7.61 | 8,400 | — | — |
| 1992-12-02 | $6.00 | $7.61 | 4,400 | — | — |
| 1992-12-01 | $6.00 | $7.61 | 11,100 | — | — |
| 1992-11-30 | $6.13 | $7.77 | 7,200 | — | — |
| 1992-11-27 | $6.13 | $7.77 | 8,700 | — | — |
| 1992-11-25 | $5.88 | $7.45 | 6,700 | — | — |
| 1992-11-24 | $5.88 | $7.45 | 55,700 | — | — |
| 1992-11-23 | $6.38 | $8.08 | 9,000 | — | — |
| 1992-11-20 | $6.13 | $7.77 | 6,000 | — | — |
| 1992-11-19 | $6.00 | $7.61 | 1,900 | — | — |
| 1992-11-18 | $6.00 | $7.61 | 1,200 | — | — |
| 1992-11-17 | $6.00 | $7.61 | 1,100 | — | — |
| 1992-11-16 | $6.00 | $7.61 | 1,000 | — | — |
| 1992-11-13 | $6.00 | $7.61 | 5,000 | — | — |
| 1992-11-12 | $6.25 | $7.92 | 2,100 | — | — |
| 1992-11-11 | $6.25 | $7.92 | 4,600 | — | — |
| 1992-11-10 | $6.00 | $7.61 | 7,500 | — | — |
| 1992-11-09 | $6.00 | $7.61 | 4,400 | — | — |
| 1992-11-06 | $6.00 | $7.61 | 2,200 | — | — |
| 1992-11-05 | $6.00 | $7.61 | 1,400 | — | — |
| 1992-11-04 | $5.88 | $7.45 | 1,000 | — | — |
| 1992-11-03 | $5.88 | $7.45 | 3,700 | — | — |
| 1992-11-02 | $6.00 | $7.61 | 6,900 | — | — |
| 1992-10-30 | $5.88 | $7.45 | 2,800 | — | — |
| 1992-10-29 | $5.75 | $7.29 | 5,900 | — | — |
| 1992-10-28 | $5.75 | $7.29 | 3,400 | — | — |
| 1992-10-27 | $6.00 | $7.61 | 1,000 | — | — |
| 1992-10-26 | $6.13 | $7.77 | 0 | — | — |
| 1992-10-23 | $6.13 | $7.77 | 500 | — | — |
| 1992-10-22 | $6.25 | $7.92 | 500 | — | — |
| 1992-10-21 | $6.13 | $7.77 | 1,400 | — | — |
| 1992-10-20 | $6.13 | $7.77 | 800 | — | — |
| 1992-10-19 | $6.00 | $7.61 | 6,700 | — | — |
| 1992-10-16 | $5.63 | $7.13 | 3,600 | — | — |
| 1992-10-15 | $5.63 | $7.13 | 3,100 | — | — |
| 1992-10-14 | $5.63 | $7.13 | 8,200 | — | — |
| 1992-10-13 | $5.88 | $7.45 | 1,600 | — | — |
| 1992-10-12 | $5.75 | $7.29 | 4,900 | — | — |
| 1992-10-09 | $5.75 | $7.29 | 2,200 | — | — |
| 1992-10-08 | $5.75 | $7.29 | 5,700 | — | — |
| 1992-10-07 | $5.88 | $7.35 | 3,200 | — | — |
| 1992-10-06 | $5.88 | $7.35 | 3,000 | — | — |
| 1992-10-05 | $5.75 | $7.20 | 5,000 | — | — |
| 1992-10-02 | $6.13 | $7.67 | 1,900 | — | — |
| 1992-10-01 | $6.13 | $7.67 | 100 | — | — |
| 1992-09-30 | $6.00 | $7.51 | 3,600 | — | — |
| 1992-09-29 | $5.88 | $7.35 | 1,500 | — | — |
| 1992-09-28 | $6.00 | $7.51 | 500 | — | — |
| 1992-09-25 | $6.13 | $7.67 | 1,500 | — | — |
| 1992-09-24 | $6.00 | $7.51 | 15,100 | — | — |
| 1992-09-23 | $6.00 | $7.51 | 6,300 | — | — |
| 1992-09-22 | $5.88 | $7.35 | 2,900 | — | — |
| 1992-09-21 | $6.00 | $7.51 | 200 | — | — |
| 1992-09-18 | $6.00 | $7.51 | 3,500 | — | — |
| 1992-09-17 | $5.88 | $7.35 | 5,800 | — | — |
| 1992-09-16 | $5.75 | $7.20 | 12,600 | — | — |
| 1992-09-15 | $6.25 | $7.82 | 1,600 | — | — |
| 1992-09-14 | $6.25 | $7.82 | 3,900 | — | — |
| 1992-09-11 | $6.63 | $8.29 | 1,400 | — | — |
| 1992-09-10 | $6.38 | $7.98 | 4,700 | — | — |
| 1992-09-09 | $5.88 | $7.35 | 1,100 | — | — |
| 1992-09-08 | $6.00 | $7.51 | 400 | — | — |
| 1992-09-04 | $6.00 | $7.51 | 2,000 | — | — |
| 1992-09-03 | $5.88 | $7.35 | 2,900 | — | — |
| 1992-09-02 | $5.75 | $7.20 | 3,200 | — | — |
| 1992-09-01 | $5.75 | $7.20 | 7,000 | — | — |
| 1992-08-31 | $6.00 | $7.51 | 7,000 | — | — |
| 1992-08-28 | $6.00 | $7.51 | 5,700 | — | — |
| 1992-08-27 | $6.00 | $7.51 | 3,500 | — | — |
| 1992-08-26 | $6.13 | $7.67 | 2,900 | — | — |
| 1992-08-25 | $5.88 | $7.35 | 16,500 | — | — |
| 1992-08-24 | $6.00 | $7.51 | 5,800 | — | — |
| 1992-08-21 | $6.00 | $7.51 | 17,600 | — | — |
| 1992-08-20 | $6.75 | $8.45 | 8,600 | — | — |
| 1992-08-19 | $6.75 | $8.45 | 1,200 | — | — |
| 1992-08-18 | $6.75 | $8.45 | 800 | — | — |
| 1992-08-17 | $6.88 | $8.60 | 2,800 | — | — |
| 1992-08-14 | $6.63 | $8.29 | 3,000 | — | — |
| 1992-08-13 | $6.63 | $8.29 | 3,900 | — | — |
| 1992-08-12 | $6.63 | $8.29 | 1,300 | — | — |
| 1992-08-11 | $6.63 | $8.29 | 2,900 | — | — |
| 1992-08-10 | $6.88 | $8.60 | 4,400 | — | — |
| 1992-08-07 | $6.75 | $8.45 | 1,100 | — | — |
| 1992-08-06 | $6.75 | $8.45 | 0 | — | — |
| 1992-08-05 | $6.75 | $8.45 | 9,000 | — | — |
| 1992-08-04 | $6.75 | $8.45 | 8,500 | — | — |
| 1992-08-03 | $7.00 | $8.76 | 900 | — | — |
| 1992-07-31 | $7.13 | $8.92 | 600 | — | — |
| 1992-07-30 | $7.00 | $8.76 | 700 | — | — |
| 1992-07-29 | $7.00 | $8.76 | 3,300 | — | — |
| 1992-07-28 | $7.13 | $8.92 | 3,500 | — | — |
| 1992-07-27 | $7.25 | $9.07 | 1,400 | — | — |
| 1992-07-24 | $7.25 | $9.07 | 600 | — | — |
| 1992-07-23 | $7.13 | $8.92 | 500 | — | — |
| 1992-07-22 | $7.00 | $8.76 | 800 | — | — |
| 1992-07-21 | $7.13 | $8.92 | 500 | — | — |
| 1992-07-20 | $7.13 | $8.92 | 2,100 | — | — |
| 1992-07-17 | $7.25 | $9.07 | 27,300 | — | — |
| 1992-07-16 | $7.25 | $9.07 | 1,000 | — | — |
| 1992-07-15 | $7.13 | $8.92 | 0 | — | — |
| 1992-07-14 | $7.13 | $8.92 | 2,700 | — | — |
| 1992-07-13 | $7.13 | $8.92 | 11,500 | — | — |
| 1992-07-10 | $7.25 | $9.07 | 2,500 | — | — |
| 1992-07-09 | $7.25 | $9.07 | 0 | — | — |
| 1992-07-08 | $7.38 | $9.14 | 15,800 | — | — |
| 1992-07-07 | $7.50 | $9.29 | 1,200 | — | — |
| 1992-07-06 | $7.25 | $8.98 | 11,300 | — | — |
| 1992-07-02 | $6.88 | $8.52 | 500 | — | — |
| 1992-07-01 | $6.88 | $8.52 | 2,000 | — | — |
| 1992-06-30 | $7.00 | $8.67 | 6,300 | — | — |
| 1992-06-29 | $7.00 | $8.67 | 2,600 | — | — |
| 1992-06-26 | $6.75 | $8.36 | 6,700 | — | — |
| 1992-06-25 | $7.00 | $8.67 | 1,500 | — | — |
| 1992-06-24 | $6.75 | $8.36 | 5,900 | — | — |
| 1992-06-23 | $7.00 | $8.67 | 5,700 | — | — |
| 1992-06-22 | $6.63 | $8.21 | 11,400 | — | — |
| 1992-06-19 | $7.00 | $8.67 | 4,200 | — | — |
| 1992-06-18 | $6.75 | $8.36 | 900 | — | — |
| 1992-06-17 | $6.50 | $8.05 | 0 | — | — |
| 1992-06-16 | $6.50 | $8.05 | 172,200 | — | — |
| 1992-06-15 | $6.88 | $8.52 | 73,400 | — | — |
| 1992-06-12 | $7.00 | $8.67 | 2,700 | — | — |
| 1992-06-11 | $6.88 | $8.52 | 1,100 | — | — |
| 1992-06-10 | $7.13 | $8.83 | 0 | — | — |
| 1992-06-09 | $7.13 | $8.83 | 4,600 | — | — |
| 1992-06-08 | $7.13 | $8.83 | 13,700 | — | — |
| 1992-06-05 | $7.13 | $8.83 | 3,100 | — | — |
| 1992-06-04 | $7.13 | $8.83 | 3,400 | — | — |
| 1992-06-03 | $7.25 | $8.98 | 4,000 | — | — |
| 1992-06-02 | $7.13 | $8.83 | 1,000 | — | — |
| 1992-06-01 | $7.13 | $8.83 | 4,800 | — | — |
| 1992-05-29 | $7.13 | $8.83 | 4,100 | — | — |
| 1992-05-28 | $7.00 | $8.67 | 3,400 | — | — |
| 1992-05-27 | $7.13 | $8.83 | 5,900 | — | — |
| 1992-05-26 | $7.13 | $8.83 | 8,400 | — | — |
| 1992-05-22 | $7.13 | $8.83 | 4,100 | — | — |
| 1992-05-21 | $7.00 | $8.67 | 9,900 | — | — |
| 1992-05-20 | $7.13 | $8.83 | 6,400 | — | — |
| 1992-05-19 | $7.25 | $8.98 | 2,100 | — | — |
| 1992-05-18 | $7.50 | $9.29 | 500 | — | — |
| 1992-05-15 | $7.50 | $9.29 | 4,000 | — | — |
| 1992-05-14 | $7.50 | $9.29 | 0 | — | — |
| 1992-05-13 | $7.50 | $9.29 | 9,000 | — | — |
| 1992-05-12 | $7.50 | $9.29 | 6,900 | — | — |
| 1992-05-11 | $7.88 | $9.76 | 0 | — | — |
| 1992-05-08 | $7.88 | $9.76 | 200 | — | — |
| 1992-05-07 | $8.00 | $9.91 | 3,300 | — | — |
| 1992-05-06 | $8.00 | $9.91 | 6,700 | — | — |
| 1992-05-05 | $8.25 | $10.22 | 5,400 | — | — |
| 1992-05-04 | $7.88 | $9.76 | 1,800 | — | — |
| 1992-05-01 | $7.75 | $9.60 | 0 | — | — |
| 1992-04-30 | $7.75 | $9.60 | 6,000 | — | — |
| 1992-04-29 | $7.75 | $9.60 | 1,100 | — | — |
| 1992-04-28 | $7.63 | $9.45 | 7,400 | — | — |
| 1992-04-27 | $7.25 | $8.98 | 18,600 | — | — |
| 1992-04-24 | $8.25 | $10.22 | 6,800 | — | — |
| 1992-04-23 | $8.25 | $10.22 | 6,000 | — | — |
| 1992-04-22 | $8.13 | $10.07 | 2,700 | — | — |
| 1992-04-21 | $8.13 | $10.07 | 10,900 | — | — |
| 1992-04-20 | $7.75 | $9.60 | 3,500 | — | — |
| 1992-04-16 | $7.75 | $9.60 | 5,700 | — | — |
| 1992-04-15 | $7.25 | $8.98 | 12,600 | — | — |
| 1992-04-14 | $6.88 | $8.52 | 68,300 | — | — |
| 1992-04-13 | $6.88 | $8.52 | 800 | — | — |
| 1992-04-10 | $6.88 | $8.52 | 9,800 | — | — |
| 1992-04-09 | $6.88 | $8.52 | 5,500 | — | — |
| 1992-04-08 | $7.38 | $9.04 | 4,100 | — | — |
| 1992-04-07 | $7.50 | $9.20 | 27,400 | — | — |
| 1992-04-06 | $7.88 | $9.66 | 7,300 | — | — |
| 1992-04-03 | $7.88 | $9.66 | 6,000 | — | — |
| 1992-04-02 | $7.75 | $9.50 | 2,200 | — | — |
| 1992-04-01 | $7.88 | $9.66 | 5,200 | — | — |
| 1992-03-31 | $8.00 | $9.81 | 3,200 | — | — |
| 1992-03-30 | $8.00 | $9.81 | 1,700 | — | — |
| 1992-03-27 | $8.13 | $9.96 | 5,400 | — | — |
| 1992-03-26 | $8.13 | $9.96 | 1,100 | — | — |
| 1992-03-25 | $8.13 | $9.96 | 12,300 | — | — |
| 1992-03-24 | $8.25 | $10.12 | 1,400 | — | — |
| 1992-03-23 | $7.88 | $9.66 | 7,200 | — | — |
| 1992-03-20 | $8.00 | $9.81 | 5,600 | — | — |
| 1992-03-19 | $8.13 | $9.96 | 100 | — | — |
| 1992-03-18 | $8.25 | $10.12 | 42,900 | — | — |
| 1992-03-17 | $7.88 | $9.66 | 3,900 | — | — |
| 1992-03-16 | $7.88 | $9.66 | 4,000 | — | — |
| 1992-03-13 | $8.00 | $9.81 | 0 | — | — |
| 1992-03-12 | $8.00 | $9.81 | 7,700 | — | — |
| 1992-03-11 | $7.88 | $9.66 | 18,400 | — | — |
| 1992-03-10 | $8.13 | $9.96 | 3,200 | — | — |
| 1992-03-09 | $8.13 | $9.96 | 1,000 | — | — |
| 1992-03-06 | $8.00 | $9.81 | 2,400 | — | — |
| 1992-03-05 | $8.38 | $10.27 | 20,200 | — | — |
| 1992-03-04 | $8.50 | $10.42 | 6,400 | — | — |
| 1992-03-03 | $8.75 | $10.73 | 6,500 | — | — |
| 1992-03-02 | $8.38 | $10.27 | 13,800 | — | — |
| 1992-02-28 | $8.38 | $10.27 | 11,700 | — | — |
| 1992-02-27 | $8.25 | $10.12 | 6,300 | — | — |
| 1992-02-26 | $7.75 | $9.50 | 4,800 | — | — |
| 1992-02-25 | $7.75 | $9.50 | 7,100 | — | — |
| 1992-02-24 | $8.13 | $9.96 | 8,000 | — | — |
| 1992-02-21 | $8.13 | $9.96 | 19,800 | — | — |
| 1992-02-20 | $8.25 | $10.12 | 2,800 | — | — |
| 1992-02-19 | $8.25 | $10.12 | 5,400 | — | — |
| 1992-02-18 | $8.00 | $9.81 | 15,500 | — | — |
| 1992-02-14 | $8.25 | $10.12 | 4,400 | — | — |
| 1992-02-13 | $8.13 | $9.96 | 3,900 | — | — |
| 1992-02-12 | $8.00 | $9.81 | 11,500 | — | — |
| 1992-02-11 | $8.00 | $9.81 | 8,300 | — | — |
| 1992-02-10 | $7.75 | $9.50 | 4,900 | — | — |
| 1992-02-07 | $7.50 | $9.20 | 10,600 | — | — |
| 1992-02-06 | $7.63 | $9.35 | 4,100 | — | — |
| 1992-02-05 | $7.88 | $9.66 | 700 | — | — |
| 1992-02-04 | $7.88 | $9.66 | 19,200 | — | — |
| 1992-02-03 | $8.00 | $9.81 | 6,900 | — | — |
| 1992-01-31 | $8.00 | $9.81 | 200 | — | — |
| 1992-01-30 | $8.00 | $9.81 | 2,500 | — | — |
| 1992-01-29 | $7.88 | $9.66 | 3,200 | — | — |
| 1992-01-28 | $7.75 | $9.50 | 5,300 | — | — |
| 1992-01-27 | $7.50 | $9.20 | 8,000 | — | — |
| 1992-01-24 | $7.38 | $9.04 | 1,500 | — | — |
| 1992-01-23 | $7.25 | $8.89 | 15,300 | — | — |
| 1992-01-22 | $7.50 | $9.20 | 28,200 | — | — |
| 1992-01-21 | $7.63 | $9.35 | 3,600 | — | — |
| 1992-01-20 | $7.50 | $9.20 | 5,900 | — | — |
| 1992-01-17 | $7.38 | $9.04 | 13,400 | — | — |
| 1992-01-16 | $7.88 | $9.66 | 900 | — | — |
| 1992-01-15 | $7.75 | $9.50 | 10,000 | — | — |
| 1992-01-14 | $7.63 | $9.35 | 26,400 | — | — |
| 1992-01-13 | $8.00 | $9.81 | 3,000 | — | — |
| 1992-01-10 | $8.00 | $9.81 | 8,400 | — | — |
| 1992-01-09 | $8.00 | $9.81 | 3,800 | — | — |
| 1992-01-08 | $7.88 | $9.56 | 2,200 | — | — |
| 1992-01-07 | $7.88 | $9.56 | 11,700 | — | — |
| 1992-01-06 | $7.88 | $9.56 | 13,800 | — | — |
| 1992-01-03 | $7.63 | $9.26 | 9,800 | — | — |
| 1992-01-02 | $7.75 | $9.41 | 8,700 | — | — |