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 | $8.62 | $10.64 | 129,897 | — | — |
| 1992-12-30 | $8.62 | $10.64 | 7,861 | — | — |
| 1992-12-29 | $8.88 | $10.97 | 157,224 | — | — |
| 1992-12-28 | $8.68 | $10.72 | 36,311 | — | — |
| 1992-12-24 | $8.75 | $10.81 | 20,589 | — | — |
| 1992-12-23 | $8.75 | $10.81 | 14,974 | — | — |
| 1992-12-22 | $8.45 | $10.43 | 86,099 | — | — |
| 1992-12-21 | $8.35 | $10.31 | 1,872 | — | — |
| 1992-12-18 | $8.35 | $10.31 | 4,118 | — | — |
| 1992-12-17 | $8.35 | $10.31 | 2,620 | — | — |
| 1992-12-16 | $8.35 | $10.31 | 5,241 | — | — |
| 1992-12-15 | $8.35 | $10.31 | 5,990 | — | — |
| 1992-12-14 | $8.55 | $10.56 | 73,746 | — | — |
| 1992-12-11 | $8.35 | $10.31 | 4,118 | — | — |
| 1992-12-10 | $8.41 | $10.39 | 104,816 | — | — |
| 1992-12-09 | $8.45 | $10.43 | 7,487 | — | — |
| 1992-12-08 | $8.62 | $10.64 | 23,958 | — | — |
| 1992-12-07 | $8.35 | $10.31 | 17,969 | — | — |
| 1992-12-04 | $8.48 | $10.48 | 4,866 | — | — |
| 1992-12-03 | $8.35 | $10.31 | 4,492 | — | — |
| 1992-12-02 | $8.35 | $10.31 | 8,236 | — | — |
| 1992-12-01 | $8.45 | $10.43 | 16,097 | — | — |
| 1992-11-30 | $8.55 | $10.56 | 40,803 | — | — |
| 1992-11-27 | $8.48 | $10.48 | 0 | — | — |
| 1992-11-25 | $8.48 | $10.48 | 0 | — | — |
| 1992-11-24 | $8.48 | $10.48 | 8,984 | — | — |
| 1992-11-23 | $8.41 | $10.39 | 21,712 | — | — |
| 1992-11-20 | $8.68 | $10.72 | 25,455 | — | — |
| 1992-11-19 | $8.55 | $10.56 | 16,097 | — | — |
| 1992-11-18 | $8.35 | $10.31 | 5,990 | — | — |
| 1992-11-17 | $8.68 | $10.72 | 1,497 | — | — |
| 1992-11-16 | $8.48 | $10.48 | 93,960 | — | — |
| 1992-11-13 | $8.35 | $10.31 | 4,118 | — | — |
| 1992-11-12 | $8.35 | $10.31 | 3,369 | — | — |
| 1992-11-11 | $8.35 | $10.31 | 13,851 | — | — |
| 1992-11-10 | $8.35 | $10.31 | 14,599 | — | — |
| 1992-11-09 | $8.48 | $10.48 | 3,743 | — | — |
| 1992-11-06 | $8.51 | $10.52 | 3,743 | — | — |
| 1992-11-05 | $8.41 | $10.39 | 52,034 | — | — |
| 1992-11-04 | $8.68 | $10.72 | 130,646 | — | — |
| 1992-11-03 | $8.48 | $10.48 | 20,589 | — | — |
| 1992-11-02 | $8.48 | $10.48 | 15,348 | — | — |
| 1992-10-30 | $8.21 | $10.15 | 10,856 | — | — |
| 1992-10-29 | $8.21 | $10.15 | 749 | — | — |
| 1992-10-28 | $8.41 | $10.39 | 0 | — | — |
| 1992-10-27 | $8.41 | $10.32 | 42,301 | — | — |
| 1992-10-26 | $8.41 | $10.32 | 9,359 | — | — |
| 1992-10-23 | $8.21 | $10.08 | 0 | — | — |
| 1992-10-22 | $8.21 | $10.08 | 1,123 | — | — |
| 1992-10-21 | $8.48 | $10.40 | 25,830 | — | — |
| 1992-10-20 | $8.35 | $10.24 | 4,118 | — | — |
| 1992-10-19 | $8.21 | $10.08 | 4,866 | — | — |
| 1992-10-16 | $8.48 | $10.40 | 20,963 | — | — |
| 1992-10-15 | $8.21 | $10.08 | 7,113 | — | — |
| 1992-10-14 | $8.41 | $10.32 | 39,680 | — | — |
| 1992-10-13 | $8.15 | $9.99 | 1,497 | — | — |
| 1992-10-12 | $8.21 | $10.08 | 11,605 | — | — |
| 1992-10-09 | $8.08 | $9.91 | 0 | — | — |
| 1992-10-08 | $8.08 | $9.91 | 44,173 | — | — |
| 1992-10-07 | $8.35 | $10.24 | 3,369 | — | — |
| 1992-10-06 | $8.01 | $9.83 | 3,743 | — | — |
| 1992-10-05 | $8.15 | $9.99 | 6,738 | — | — |
| 1992-10-02 | $8.15 | $9.99 | 24,332 | — | — |
| 1992-10-01 | $8.35 | $10.24 | 6,738 | — | — |
| 1992-09-30 | $8.48 | $10.40 | 17,220 | — | — |
| 1992-09-29 | $8.48 | $10.40 | 1,497 | — | — |
| 1992-09-28 | $8.51 | $10.44 | 44,547 | — | — |
| 1992-09-25 | $8.48 | $10.40 | 1,497 | — | — |
| 1992-09-24 | $8.35 | $10.24 | 7,861 | — | — |
| 1992-09-23 | $8.41 | $10.32 | 58,023 | — | — |
| 1992-09-22 | $8.62 | $10.57 | 2,246 | — | — |
| 1992-09-21 | $8.55 | $10.48 | 5,990 | — | — |
| 1992-09-18 | $8.62 | $10.57 | 2,246 | — | — |
| 1992-09-17 | $8.45 | $10.36 | 384,451 | — | — |
| 1992-09-16 | $8.35 | $10.24 | 3,743 | — | — |
| 1992-09-15 | $8.55 | $10.48 | 6,364 | — | — |
| 1992-09-14 | $8.41 | $10.32 | 13,102 | — | — |
| 1992-09-11 | $8.55 | $10.48 | 61,767 | — | — |
| 1992-09-10 | $8.62 | $10.57 | 266,907 | — | — |
| 1992-09-09 | $8.35 | $10.24 | 1,872 | — | — |
| 1992-09-08 | $8.41 | $10.32 | 8,236 | — | — |
| 1992-09-04 | $8.35 | $10.24 | 2,995 | — | — |
| 1992-09-03 | $8.62 | $10.57 | 20,963 | — | — |
| 1992-09-02 | $8.68 | $10.65 | 33,691 | — | — |
| 1992-09-01 | $8.48 | $10.40 | 22,835 | — | — |
| 1992-08-31 | $8.68 | $10.65 | 16,471 | — | — |
| 1992-08-28 | $8.68 | $10.65 | 749 | — | — |
| 1992-08-27 | $8.41 | $10.32 | 7,113 | — | — |
| 1992-08-26 | $8.41 | $10.32 | 0 | — | — |
| 1992-08-25 | $8.41 | $10.32 | 52,408 | — | — |
| 1992-08-24 | $8.68 | $10.65 | 34,440 | — | — |
| 1992-08-21 | $8.75 | $10.73 | 5,990 | — | — |
| 1992-08-20 | $8.75 | $10.73 | 4,118 | — | — |
| 1992-08-19 | $8.82 | $10.81 | 70,002 | — | — |
| 1992-08-18 | $8.95 | $10.98 | 33,317 | — | — |
| 1992-08-17 | $9.02 | $11.06 | 6,738 | — | — |
| 1992-08-14 | $8.95 | $10.98 | 5,241 | — | — |
| 1992-08-13 | $8.68 | $10.65 | 17,220 | — | — |
| 1992-08-12 | $8.68 | $10.65 | 6,364 | — | — |
| 1992-08-11 | $8.88 | $10.89 | 27,701 | — | — |
| 1992-08-10 | $8.82 | $10.81 | 12,728 | — | — |
| 1992-08-07 | $8.78 | $10.77 | 27,701 | — | — |
| 1992-08-06 | $8.68 | $10.65 | 17,220 | — | — |
| 1992-08-05 | $8.95 | $10.98 | 18,717 | — | — |
| 1992-08-04 | $8.62 | $10.57 | 46,419 | — | — |
| 1992-08-03 | $8.62 | $10.57 | 18,343 | — | — |
| 1992-07-31 | $8.41 | $10.32 | 13,851 | — | — |
| 1992-07-30 | $8.62 | $10.57 | 12,728 | — | — |
| 1992-07-29 | $8.41 | $10.32 | 48,665 | — | — |
| 1992-07-28 | $8.68 | $10.58 | 4,866 | — | — |
| 1992-07-27 | $8.55 | $10.41 | 87,222 | — | — |
| 1992-07-24 | $8.48 | $10.33 | 5,241 | — | — |
| 1992-07-23 | $8.68 | $10.58 | 38,557 | — | — |
| 1992-07-22 | $8.48 | $10.33 | 57,649 | — | — |
| 1992-07-21 | $8.21 | $10.01 | 67,382 | — | — |
| 1992-07-20 | $7.95 | $9.68 | 17,969 | — | — |
| 1992-07-17 | $8.28 | $10.09 | 5,615 | — | — |
| 1992-07-16 | $8.41 | $10.25 | 3,369 | — | — |
| 1992-07-15 | $8.15 | $9.93 | 80,484 | — | — |
| 1992-07-14 | $8.48 | $10.33 | 90,591 | — | — |
| 1992-07-13 | $8.48 | $10.33 | 11,230 | — | — |
| 1992-07-10 | $8.35 | $10.17 | 3,743 | — | — |
| 1992-07-09 | $8.21 | $10.01 | 22,835 | — | — |
| 1992-07-08 | $8.35 | $10.17 | 27,701 | — | — |
| 1992-07-07 | $8.55 | $10.41 | 9,359 | — | — |
| 1992-07-06 | $8.45 | $10.29 | 10,107 | — | — |
| 1992-07-02 | $8.55 | $10.41 | 4,118 | — | — |
| 1992-07-01 | $8.55 | $10.41 | 6,364 | — | — |
| 1992-06-30 | $8.55 | $10.41 | 32,568 | — | — |
| 1992-06-29 | $8.55 | $10.41 | 21,338 | — | — |
| 1992-06-26 | $8.35 | $10.17 | 2,620 | — | — |
| 1992-06-25 | $8.35 | $10.17 | 37,434 | — | — |
| 1992-06-24 | $8.41 | $10.25 | 54,280 | — | — |
| 1992-06-23 | $8.41 | $10.25 | 32,942 | — | — |
| 1992-06-22 | $8.35 | $10.17 | 1,123 | — | — |
| 1992-06-19 | $8.35 | $10.17 | 1,123 | — | — |
| 1992-06-18 | $8.35 | $10.17 | 20,589 | — | — |
| 1992-06-17 | $8.35 | $10.17 | 30,696 | — | — |
| 1992-06-16 | $8.58 | $10.45 | 1,872 | — | — |
| 1992-06-15 | $8.48 | $10.33 | 38,932 | — | — |
| 1992-06-12 | $8.62 | $10.50 | 4,492 | — | — |
| 1992-06-11 | $8.41 | $10.25 | 1,123 | — | — |
| 1992-06-10 | $8.41 | $10.25 | 22,086 | — | — |
| 1992-06-09 | $8.45 | $10.29 | 0 | — | — |
| 1992-06-08 | $8.45 | $10.29 | 56,900 | — | — |
| 1992-06-05 | $8.48 | $10.33 | 8,236 | — | — |
| 1992-06-04 | $8.48 | $10.33 | 1,872 | — | — |
| 1992-06-03 | $8.55 | $10.41 | 16,845 | — | — |
| 1992-06-02 | $8.62 | $10.50 | 55,777 | — | — |
| 1992-06-01 | $8.68 | $10.58 | 46,793 | — | — |
| 1992-05-29 | $8.68 | $10.58 | 21,338 | — | — |
| 1992-05-28 | $8.55 | $10.41 | 6,738 | — | — |
| 1992-05-27 | $8.55 | $10.41 | 2,620 | — | — |
| 1992-05-26 | $8.82 | $10.74 | 374 | — | — |
| 1992-05-22 | $8.55 | $10.41 | 4,118 | — | — |
| 1992-05-21 | $8.55 | $10.41 | 12,353 | — | — |
| 1992-05-20 | $8.75 | $10.66 | 20,963 | — | — |
| 1992-05-19 | $8.68 | $10.58 | 52,408 | — | — |
| 1992-05-18 | $8.62 | $10.50 | 2,620 | — | — |
| 1992-05-15 | $8.62 | $10.50 | 40,803 | — | — |
| 1992-05-14 | $8.62 | $10.50 | 3,369 | — | — |
| 1992-05-13 | $8.88 | $10.82 | 4,492 | — | — |
| 1992-05-12 | $8.78 | $10.70 | 20,963 | — | — |
| 1992-05-11 | $8.82 | $10.74 | 23,958 | — | — |
| 1992-05-08 | $8.35 | $10.17 | 8,984 | — | — |
| 1992-05-07 | $8.35 | $10.17 | 7,861 | — | — |
| 1992-05-06 | $8.41 | $10.25 | 7,487 | — | — |
| 1992-05-05 | $8.41 | $10.25 | 10,107 | — | — |
| 1992-05-04 | $8.21 | $10.01 | 749 | — | — |
| 1992-05-01 | $8.55 | $10.41 | 2,246 | — | — |
| 1992-04-30 | $8.55 | $10.41 | 4,118 | — | — |
| 1992-04-29 | $8.35 | $10.17 | 45,296 | — | — |
| 1992-04-28 | $8.21 | $9.94 | 10,482 | — | — |
| 1992-04-27 | $8.55 | $10.35 | 1,497 | — | — |
| 1992-04-24 | $8.28 | $10.02 | 31,445 | — | — |
| 1992-04-23 | $8.25 | $9.98 | 97,704 | — | — |
| 1992-04-22 | $8.28 | $10.02 | 29,948 | — | — |
| 1992-04-21 | $8.28 | $10.02 | 6,364 | — | — |
| 1992-04-20 | $8.28 | $10.02 | 22,461 | — | — |
| 1992-04-16 | $8.41 | $10.18 | 1,123 | — | — |
| 1992-04-15 | $8.48 | $10.27 | 20,215 | — | — |
| 1992-04-14 | $8.28 | $10.02 | 5,241 | — | — |
| 1992-04-13 | $8.28 | $10.02 | 40,803 | — | — |
| 1992-04-10 | $8.41 | $10.18 | 17,969 | — | — |
| 1992-04-09 | $8.62 | $10.43 | 47,167 | — | — |
| 1992-04-08 | $8.28 | $10.02 | 44,547 | — | — |
| 1992-04-07 | $8.35 | $10.10 | 16,845 | — | — |
| 1992-04-06 | $8.41 | $10.18 | 4,866 | — | — |
| 1992-04-03 | $8.41 | $10.18 | 52,408 | — | — |
| 1992-04-02 | $8.38 | $10.14 | 374 | — | — |
| 1992-04-01 | $8.48 | $10.27 | 24,707 | — | — |
| 1992-03-31 | $8.35 | $10.10 | 7,487 | — | — |
| 1992-03-30 | $8.35 | $10.10 | 1,497 | — | — |
| 1992-03-27 | $8.62 | $10.43 | 20,589 | — | — |
| 1992-03-26 | $8.62 | $10.43 | 374 | — | — |
| 1992-03-25 | $8.35 | $10.10 | 12,728 | — | — |
| 1992-03-24 | $8.62 | $10.43 | 86,473 | — | — |
| 1992-03-23 | $8.62 | $10.43 | 20,215 | — | — |
| 1992-03-20 | $8.35 | $10.10 | 53,531 | — | — |
| 1992-03-19 | $8.28 | $10.02 | 2,995 | — | — |
| 1992-03-18 | $8.55 | $10.35 | 374 | — | — |
| 1992-03-17 | $8.41 | $10.18 | 20,963 | — | — |
| 1992-03-16 | $8.35 | $10.10 | 749 | — | — |
| 1992-03-13 | $8.62 | $10.43 | 20,215 | — | — |
| 1992-03-12 | $8.62 | $10.43 | 14,599 | — | — |
| 1992-03-11 | $8.62 | $10.43 | 10,107 | — | — |
| 1992-03-10 | $8.48 | $10.27 | 26,953 | — | — |
| 1992-03-09 | $8.48 | $10.27 | 374 | — | — |
| 1992-03-06 | $8.68 | $10.51 | 18,717 | — | — |
| 1992-03-05 | $8.55 | $10.35 | 12,353 | — | — |
| 1992-03-04 | $8.75 | $10.59 | 47,542 | — | — |
| 1992-03-03 | $8.55 | $10.35 | 108,560 | — | — |
| 1992-03-02 | $8.82 | $10.67 | 48,290 | — | — |
| 1992-02-28 | $8.55 | $10.35 | 55,403 | — | — |
| 1992-02-27 | $8.55 | $10.35 | 26,204 | — | — |
| 1992-02-26 | $8.92 | $10.79 | 120,164 | — | — |
| 1992-02-25 | $8.35 | $10.10 | 1,497 | — | — |
| 1992-02-24 | $8.62 | $10.43 | 44,921 | — | — |
| 1992-02-21 | $8.62 | $10.43 | 56,526 | — | — |
| 1992-02-20 | $8.48 | $10.27 | 61,392 | — | — |
| 1992-02-19 | $8.35 | $10.10 | 19,840 | — | — |
| 1992-02-18 | $8.55 | $10.35 | 68,131 | — | — |
| 1992-02-14 | $8.55 | $10.35 | 43,798 | — | — |
| 1992-02-13 | $8.21 | $9.94 | 4,866 | — | — |
| 1992-02-12 | $8.35 | $10.10 | 4,492 | — | — |
| 1992-02-11 | $8.35 | $10.10 | 13,102 | — | — |
| 1992-02-10 | $8.28 | $10.02 | 13,851 | — | — |
| 1992-02-07 | $8.35 | $10.10 | 87,971 | — | — |
| 1992-02-06 | $8.15 | $9.86 | 77,115 | — | — |
| 1992-02-05 | $8.15 | $9.86 | 9,733 | — | — |
| 1992-02-04 | $8.35 | $10.10 | 13,102 | — | — |
| 1992-02-03 | $8.25 | $9.98 | 25,830 | — | — |
| 1992-01-31 | $8.21 | $9.94 | 42,301 | — | — |
| 1992-01-30 | $8.01 | $9.70 | 88,345 | — | — |
| 1992-01-29 | $7.75 | $9.38 | 5,615 | — | — |
| 1992-01-28 | $7.81 | $9.39 | 17,969 | — | — |
| 1992-01-27 | $7.75 | $9.31 | 103,319 | — | — |
| 1992-01-24 | $7.95 | $9.55 | 106,314 | — | — |
| 1992-01-23 | $7.75 | $9.31 | 87,971 | — | — |
| 1992-01-22 | $7.55 | $9.07 | 90,217 | — | — |
| 1992-01-21 | $7.21 | $8.67 | 189,044 | — | — |
| 1992-01-20 | $6.95 | $8.35 | 66,633 | — | — |
| 1992-01-17 | $6.75 | $8.11 | 107,437 | — | — |
| 1992-01-16 | $6.81 | $8.19 | 17,220 | — | — |
| 1992-01-15 | $6.81 | $8.19 | 87,222 | — | — |
| 1992-01-14 | $6.81 | $8.19 | 88,345 | — | — |
| 1992-01-13 | $6.81 | $8.19 | 35,188 | — | — |
| 1992-01-10 | $6.81 | $8.19 | 23,958 | — | — |
| 1992-01-09 | $6.68 | $8.03 | 4,866 | — | — |
| 1992-01-08 | $6.61 | $7.95 | 119,790 | — | — |
| 1992-01-07 | $6.75 | $8.11 | 40,429 | — | — |
| 1992-01-06 | $6.81 | $8.19 | 23,584 | — | — |
| 1992-01-03 | $6.81 | $8.19 | 5,990 | — | — |
| 1992-01-02 | $6.71 | $8.07 | 61,018 | — | — |