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
- 1979-05-15 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 | $8.12 | $10.65 | 419,034 | — | — |
| 1992-12-30 | $8.12 | $10.65 | 398,013 | — | — |
| 1992-12-29 | $7.90 | $10.36 | 857,703 | — | — |
| 1992-12-28 | $7.58 | $9.94 | 427,350 | — | — |
| 1992-12-24 | $7.58 | $9.94 | 423,192 | — | — |
| 1992-12-23 | $7.74 | $10.11 | 385,308 | — | — |
| 1992-12-22 | $7.85 | $10.25 | 273,042 | — | — |
| 1992-12-21 | $8.01 | $10.46 | 392,007 | — | — |
| 1992-12-18 | $8.06 | $10.54 | 490,182 | — | — |
| 1992-12-17 | $7.90 | $10.32 | 279,510 | — | — |
| 1992-12-16 | $7.90 | $10.32 | 344,652 | — | — |
| 1992-12-15 | $7.95 | $10.39 | 451,143 | — | — |
| 1992-12-14 | $7.95 | $10.39 | 1,045,968 | — | — |
| 1992-12-11 | $8.06 | $10.54 | 113,190 | — | — |
| 1992-12-10 | $8.06 | $10.54 | 979,440 | — | — |
| 1992-12-09 | $7.68 | $10.04 | 806,190 | — | — |
| 1992-12-08 | $7.74 | $10.11 | 629,937 | — | — |
| 1992-12-07 | $7.79 | $10.18 | 523,677 | — | — |
| 1992-12-04 | $7.58 | $9.90 | 614,691 | — | — |
| 1992-12-03 | $7.63 | $9.97 | 981,288 | — | — |
| 1992-12-02 | $7.63 | $9.97 | 1,364,979 | — | — |
| 1992-12-01 | $8.23 | $10.75 | 100,023 | — | — |
| 1992-11-30 | $8.28 | $10.82 | 250,866 | — | — |
| 1992-11-27 | $8.23 | $10.75 | 975,744 | — | — |
| 1992-11-25 | $8.28 | $10.82 | 227,766 | — | — |
| 1992-11-24 | $8.44 | $11.03 | 321,321 | — | — |
| 1992-11-23 | $8.50 | $11.10 | 269,577 | — | — |
| 1992-11-20 | $8.50 | $11.10 | 382,305 | — | — |
| 1992-11-19 | $8.28 | $10.82 | 287,595 | — | — |
| 1992-11-18 | $8.44 | $11.03 | 369,600 | — | — |
| 1992-11-17 | $8.44 | $11.03 | 378,609 | — | — |
| 1992-11-16 | $8.66 | $11.31 | 241,395 | — | — |
| 1992-11-13 | $8.55 | $11.17 | 545,853 | — | — |
| 1992-11-12 | $8.44 | $11.03 | 141,141 | — | — |
| 1992-11-11 | $8.33 | $10.89 | 220,374 | — | — |
| 1992-11-10 | $8.33 | $10.89 | 159,159 | — | — |
| 1992-11-09 | $8.23 | $10.75 | 199,584 | — | — |
| 1992-11-06 | $8.23 | $10.75 | 144,837 | — | — |
| 1992-11-05 | $8.23 | $10.75 | 2,198,196 | — | — |
| 1992-11-04 | $8.06 | $10.54 | 1,395,933 | — | — |
| 1992-11-03 | $8.33 | $10.89 | 382,998 | — | — |
| 1992-11-02 | $8.55 | $11.17 | 111,111 | — | — |
| 1992-10-30 | $8.55 | $11.17 | 201,663 | — | — |
| 1992-10-29 | $8.50 | $11.10 | 383,691 | — | — |
| 1992-10-28 | $8.50 | $11.10 | 353,430 | — | — |
| 1992-10-27 | $8.60 | $11.24 | 255,255 | — | — |
| 1992-10-26 | $8.66 | $11.31 | 191,961 | — | — |
| 1992-10-23 | $8.66 | $11.31 | 139,755 | — | — |
| 1992-10-22 | $8.60 | $11.24 | 385,308 | — | — |
| 1992-10-21 | $8.77 | $11.45 | 635,250 | — | — |
| 1992-10-20 | $8.71 | $11.38 | 729,960 | — | — |
| 1992-10-19 | $8.50 | $11.10 | 1,127,511 | — | — |
| 1992-10-16 | $8.55 | $11.17 | 967,890 | — | — |
| 1992-10-15 | $8.28 | $10.82 | 180,180 | — | — |
| 1992-10-14 | $8.28 | $10.82 | 367,290 | — | — |
| 1992-10-13 | $8.33 | $10.89 | 331,023 | — | — |
| 1992-10-12 | $8.33 | $10.89 | 491,337 | — | — |
| 1992-10-09 | $8.23 | $10.75 | 1,019,865 | — | — |
| 1992-10-08 | $8.23 | $10.75 | 866,943 | — | — |
| 1992-10-07 | $8.39 | $10.96 | 1,197,042 | — | — |
| 1992-10-06 | $8.44 | $11.03 | 839,223 | — | — |
| 1992-10-05 | $8.77 | $11.45 | 889,581 | — | — |
| 1992-10-02 | $9.09 | $11.88 | 275,352 | — | — |
| 1992-10-01 | $9.15 | $11.95 | 169,554 | — | — |
| 1992-09-30 | $9.25 | $12.09 | 394,086 | — | — |
| 1992-09-29 | $9.20 | $12.02 | 166,782 | — | — |
| 1992-09-28 | $9.20 | $12.02 | 840,840 | — | — |
| 1992-09-25 | $9.20 | $12.02 | 894,432 | — | — |
| 1992-09-24 | $9.47 | $12.37 | 2,361,051 | — | — |
| 1992-09-23 | $9.31 | $12.12 | 1,760,682 | — | — |
| 1992-09-22 | $9.15 | $11.91 | 674,520 | — | — |
| 1992-09-21 | $9.15 | $11.91 | 1,777,545 | — | — |
| 1992-09-18 | $9.15 | $11.91 | 621,852 | — | — |
| 1992-09-17 | $9.09 | $11.84 | 1,402,401 | — | — |
| 1992-09-16 | $8.93 | $11.63 | 1,156,617 | — | — |
| 1992-09-15 | $8.60 | $11.21 | 707,553 | — | — |
| 1992-09-14 | $8.77 | $11.42 | 382,998 | — | — |
| 1992-09-11 | $8.87 | $11.56 | 381,150 | — | — |
| 1992-09-10 | $9.04 | $11.77 | 568,953 | — | — |
| 1992-09-09 | $9.09 | $11.84 | 785,400 | — | — |
| 1992-09-08 | $9.04 | $11.77 | 636,405 | — | — |
| 1992-09-04 | $9.04 | $11.77 | 1,045,506 | — | — |
| 1992-09-03 | $9.04 | $11.77 | 914,298 | — | — |
| 1992-09-02 | $8.87 | $11.56 | 791,175 | — | — |
| 1992-09-01 | $8.60 | $11.21 | 793,485 | — | — |
| 1992-08-31 | $8.77 | $11.42 | 999,537 | — | — |
| 1992-08-28 | $8.71 | $11.35 | 1,115,268 | — | — |
| 1992-08-27 | $8.44 | $10.99 | 861,630 | — | — |
| 1992-08-26 | $8.23 | $10.71 | 501,039 | — | — |
| 1992-08-25 | $8.12 | $10.57 | 1,139,061 | — | — |
| 1992-08-24 | $7.95 | $10.36 | 359,436 | — | — |
| 1992-08-21 | $8.01 | $10.43 | 147,840 | — | — |
| 1992-08-20 | $8.06 | $10.50 | 309,540 | — | — |
| 1992-08-19 | $8.23 | $10.71 | 1,097,019 | — | — |
| 1992-08-18 | $8.33 | $10.85 | 369,138 | — | — |
| 1992-08-17 | $8.33 | $10.85 | 485,100 | — | — |
| 1992-08-14 | $8.39 | $10.92 | 666,204 | — | — |
| 1992-08-13 | $8.28 | $10.78 | 995,379 | — | — |
| 1992-08-12 | $7.95 | $10.36 | 926,310 | — | — |
| 1992-08-11 | $7.85 | $10.22 | 693,231 | — | — |
| 1992-08-10 | $7.79 | $10.15 | 489,720 | — | — |
| 1992-08-07 | $7.95 | $10.36 | 506,121 | — | — |
| 1992-08-06 | $7.90 | $10.29 | 218,064 | — | — |
| 1992-08-05 | $7.90 | $10.29 | 746,823 | — | — |
| 1992-08-04 | $8.06 | $10.50 | 241,626 | — | — |
| 1992-08-03 | $8.12 | $10.57 | 320,859 | — | — |
| 1992-07-31 | $8.17 | $10.64 | 743,589 | — | — |
| 1992-07-30 | $8.17 | $10.64 | 580,041 | — | — |
| 1992-07-29 | $8.17 | $10.64 | 527,835 | — | — |
| 1992-07-28 | $8.06 | $10.50 | 421,344 | — | — |
| 1992-07-27 | $7.85 | $10.22 | 350,196 | — | — |
| 1992-07-24 | $7.79 | $10.15 | 192,423 | — | — |
| 1992-07-23 | $7.68 | $10.01 | 442,596 | — | — |
| 1992-07-22 | $7.79 | $10.15 | 315,084 | — | — |
| 1992-07-21 | $7.79 | $10.15 | 513,282 | — | — |
| 1992-07-20 | $7.74 | $10.08 | 177,177 | — | — |
| 1992-07-17 | $7.63 | $9.94 | 254,562 | — | — |
| 1992-07-16 | $7.95 | $10.36 | 624,393 | — | — |
| 1992-07-15 | $8.01 | $10.43 | 876,183 | — | — |
| 1992-07-14 | $8.12 | $10.57 | 1,464,540 | — | — |
| 1992-07-13 | $7.74 | $10.08 | 397,320 | — | — |
| 1992-07-10 | $7.79 | $10.15 | 613,074 | — | — |
| 1992-07-09 | $7.36 | $9.59 | 770,616 | — | — |
| 1992-07-08 | $7.09 | $9.23 | 159,852 | — | — |
| 1992-07-07 | $6.87 | $8.95 | 294,525 | — | — |
| 1992-07-06 | $6.76 | $8.81 | 364,287 | — | — |
| 1992-07-02 | $6.76 | $8.81 | 124,740 | — | — |
| 1992-07-01 | $6.82 | $8.88 | 73,227 | — | — |
| 1992-06-30 | $6.87 | $8.95 | 117,579 | — | — |
| 1992-06-29 | $6.66 | $8.67 | 226,842 | — | — |
| 1992-06-26 | $6.71 | $8.74 | 165,858 | — | — |
| 1992-06-25 | $6.93 | $9.02 | 289,443 | — | — |
| 1992-06-24 | $7.03 | $9.16 | 172,557 | — | — |
| 1992-06-23 | $6.87 | $8.91 | 594,825 | — | — |
| 1992-06-22 | $6.76 | $8.77 | 695,772 | — | — |
| 1992-06-19 | $7.03 | $9.12 | 319,704 | — | — |
| 1992-06-18 | $6.98 | $9.05 | 159,621 | — | — |
| 1992-06-17 | $6.82 | $8.84 | 437,976 | — | — |
| 1992-06-16 | $7.25 | $9.40 | 145,530 | — | — |
| 1992-06-15 | $7.41 | $9.61 | 288,981 | — | — |
| 1992-06-12 | $7.52 | $9.75 | 248,325 | — | — |
| 1992-06-11 | $7.36 | $9.54 | 140,448 | — | — |
| 1992-06-10 | $7.36 | $9.54 | 333,795 | — | — |
| 1992-06-09 | $7.47 | $9.68 | 380,688 | — | — |
| 1992-06-08 | $7.63 | $9.89 | 253,176 | — | — |
| 1992-06-05 | $7.58 | $9.82 | 101,409 | — | — |
| 1992-06-04 | $7.58 | $9.82 | 171,633 | — | — |
| 1992-06-03 | $7.58 | $9.82 | 181,104 | — | — |
| 1992-06-02 | $7.58 | $9.82 | 435,435 | — | — |
| 1992-06-01 | $7.74 | $10.03 | 428,274 | — | — |
| 1992-05-29 | $7.63 | $9.89 | 989,373 | — | — |
| 1992-05-28 | $7.41 | $9.61 | 304,689 | — | — |
| 1992-05-27 | $7.47 | $9.68 | 884,730 | — | — |
| 1992-05-26 | $7.79 | $10.10 | 1,605,219 | — | — |
| 1992-05-22 | $7.14 | $9.26 | 155,694 | — | — |
| 1992-05-21 | $7.25 | $9.40 | 290,829 | — | — |
| 1992-05-20 | $7.20 | $9.33 | 522,522 | — | — |
| 1992-05-19 | $7.20 | $9.33 | 343,266 | — | — |
| 1992-05-18 | $7.25 | $9.40 | 312,774 | — | — |
| 1992-05-15 | $7.25 | $9.40 | 384,846 | — | — |
| 1992-05-14 | $6.98 | $9.05 | 123,123 | — | — |
| 1992-05-13 | $6.87 | $8.91 | 67,914 | — | — |
| 1992-05-12 | $6.82 | $8.84 | 190,806 | — | — |
| 1992-05-11 | $6.82 | $8.84 | 306,075 | — | — |
| 1992-05-08 | $6.98 | $9.05 | 140,910 | — | — |
| 1992-05-07 | $6.93 | $8.98 | 235,389 | — | — |
| 1992-05-06 | $7.14 | $9.26 | 294,756 | — | — |
| 1992-05-05 | $7.03 | $9.12 | 468,930 | — | — |
| 1992-05-04 | $7.09 | $9.19 | 460,383 | — | — |
| 1992-05-01 | $7.09 | $9.19 | 92,631 | — | — |
| 1992-04-30 | $7.20 | $9.33 | 205,590 | — | — |
| 1992-04-29 | $7.03 | $9.12 | 411,411 | — | — |
| 1992-04-28 | $7.03 | $9.12 | 884,730 | — | — |
| 1992-04-27 | $7.14 | $9.26 | 884,961 | — | — |
| 1992-04-24 | $7.20 | $9.33 | 361,284 | — | — |
| 1992-04-23 | $6.82 | $8.84 | 471,933 | — | — |
| 1992-04-22 | $6.66 | $8.63 | 246,939 | — | — |
| 1992-04-21 | $6.76 | $8.77 | 922,152 | — | — |
| 1992-04-20 | $6.60 | $8.56 | 239,547 | — | — |
| 1992-04-16 | $6.55 | $8.49 | 308,847 | — | — |
| 1992-04-15 | $6.49 | $8.42 | 305,382 | — | — |
| 1992-04-14 | $6.44 | $8.35 | 631,785 | — | — |
| 1992-04-13 | $6.71 | $8.70 | 1,076,922 | — | — |
| 1992-04-10 | $6.55 | $8.49 | 1,292,907 | — | — |
| 1992-04-09 | $6.76 | $8.77 | 1,770,153 | — | — |
| 1992-04-08 | $6.60 | $8.56 | 332,178 | — | — |
| 1992-04-07 | $6.66 | $8.63 | 1,281,126 | — | — |
| 1992-04-06 | $6.76 | $8.77 | 763,455 | — | — |
| 1992-04-03 | $6.17 | $8.00 | 618,156 | — | — |
| 1992-04-02 | $6.11 | $7.93 | 316,239 | — | — |
| 1992-04-01 | $6.11 | $7.93 | 389,004 | — | — |
| 1992-03-31 | $6.22 | $8.07 | 200,739 | — | — |
| 1992-03-30 | $6.33 | $8.21 | 415,569 | — | — |
| 1992-03-27 | $6.28 | $8.14 | 868,329 | — | — |
| 1992-03-26 | $5.84 | $7.58 | 982,905 | — | — |
| 1992-03-25 | $5.63 | $7.30 | 541,926 | — | — |
| 1992-03-24 | $5.63 | $7.26 | 573,342 | — | — |
| 1992-03-23 | $5.84 | $7.54 | 202,818 | — | — |
| 1992-03-20 | $5.84 | $7.54 | 1,032,801 | — | — |
| 1992-03-19 | $5.79 | $7.47 | 571,725 | — | — |
| 1992-03-18 | $5.74 | $7.40 | 229,383 | — | — |
| 1992-03-17 | $5.63 | $7.26 | 123,123 | — | — |
| 1992-03-16 | $5.74 | $7.40 | 185,031 | — | — |
| 1992-03-13 | $5.63 | $7.26 | 212,982 | — | — |
| 1992-03-12 | $5.57 | $7.19 | 276,969 | — | — |
| 1992-03-11 | $5.57 | $7.19 | 290,367 | — | — |
| 1992-03-10 | $5.63 | $7.26 | 160,314 | — | — |
| 1992-03-09 | $5.63 | $7.26 | 363,825 | — | — |
| 1992-03-06 | $5.52 | $7.12 | 522,291 | — | — |
| 1992-03-05 | $5.36 | $6.91 | 252,252 | — | — |
| 1992-03-04 | $5.36 | $6.91 | 356,433 | — | — |
| 1992-03-03 | $5.30 | $6.84 | 616,308 | — | — |
| 1992-03-02 | $5.30 | $6.84 | 655,116 | — | — |
| 1992-02-28 | $5.41 | $6.98 | 258,489 | — | — |
| 1992-02-27 | $5.57 | $7.19 | 122,661 | — | — |
| 1992-02-26 | $5.57 | $7.19 | 159,852 | — | — |
| 1992-02-25 | $5.36 | $6.91 | 420,651 | — | — |
| 1992-02-24 | $5.47 | $7.05 | 250,173 | — | — |
| 1992-02-21 | $5.63 | $7.26 | 292,908 | — | — |
| 1992-02-20 | $5.74 | $7.40 | 244,167 | — | — |
| 1992-02-19 | $5.63 | $7.26 | 430,584 | — | — |
| 1992-02-18 | $5.68 | $7.33 | 484,638 | — | — |
| 1992-02-14 | $5.74 | $7.40 | 556,710 | — | — |
| 1992-02-13 | $5.90 | $7.61 | 599,676 | — | — |
| 1992-02-12 | $6.06 | $7.82 | 956,802 | — | — |
| 1992-02-11 | $5.84 | $7.54 | 801,108 | — | — |
| 1992-02-10 | $5.84 | $7.54 | 529,683 | — | — |
| 1992-02-07 | $6.01 | $7.75 | 516,978 | — | — |
| 1992-02-06 | $6.01 | $7.75 | 240,471 | — | — |
| 1992-02-05 | $6.01 | $7.75 | 537,075 | — | — |
| 1992-02-04 | $6.06 | $7.82 | 1,020,096 | — | — |
| 1992-02-03 | $5.74 | $7.40 | 382,305 | — | — |
| 1992-01-31 | $5.79 | $7.47 | 1,139,061 | — | — |
| 1992-01-30 | $5.79 | $7.47 | 529,683 | — | — |
| 1992-01-29 | $5.90 | $7.61 | 715,869 | — | — |
| 1992-01-28 | $5.95 | $7.68 | 653,499 | — | — |
| 1992-01-27 | $5.90 | $7.61 | 1,131,900 | — | — |
| 1992-01-24 | $6.28 | $8.10 | 292,446 | — | — |
| 1992-01-23 | $6.55 | $8.44 | 368,676 | — | — |
| 1992-01-22 | $6.55 | $8.44 | 361,746 | — | — |
| 1992-01-21 | $6.28 | $8.10 | 333,795 | — | — |
| 1992-01-20 | $6.33 | $8.17 | 1,097,712 | — | — |
| 1992-01-17 | $6.22 | $8.03 | 365,442 | — | — |
| 1992-01-16 | $6.06 | $7.82 | 984,291 | — | — |
| 1992-01-15 | $6.01 | $7.75 | 1,572,417 | — | — |
| 1992-01-14 | $6.22 | $8.03 | 324,324 | — | — |
| 1992-01-13 | $6.11 | $7.89 | 937,167 | — | — |
| 1992-01-10 | $5.95 | $7.68 | 390,159 | — | — |
| 1992-01-09 | $6.01 | $7.75 | 951,027 | — | — |
| 1992-01-08 | $6.11 | $7.89 | 1,031,415 | — | — |
| 1992-01-07 | $6.22 | $8.03 | 1,074,612 | — | — |
| 1992-01-06 | $6.55 | $8.44 | 618,387 | — | — |
| 1992-01-03 | $6.66 | $8.58 | 487,872 | — | — |
| 1992-01-02 | $6.71 | $8.65 | 313,236 | — | — |