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
- 1985-01-30 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 | $7.33 | $7.93 | 900 | — | — |
| 1992-12-30 | $7.58 | $8.20 | 5,700 | — | — |
| 1992-12-29 | $7.42 | $8.02 | 0 | — | — |
| 1992-12-28 | $7.42 | $8.02 | 0 | — | — |
| 1992-12-24 | $7.42 | $8.02 | 6,300 | — | — |
| 1992-12-23 | $7.58 | $8.20 | 18,600 | — | — |
| 1992-12-22 | $7.33 | $7.93 | 0 | — | — |
| 1992-12-21 | $7.33 | $7.93 | 4,200 | — | — |
| 1992-12-18 | $7.58 | $8.20 | 28,200 | — | — |
| 1992-12-17 | $7.33 | $7.93 | 8,400 | — | — |
| 1992-12-16 | $7.58 | $8.20 | 2,100 | — | — |
| 1992-12-15 | $7.58 | $8.20 | 15,000 | — | — |
| 1992-12-14 | $7.67 | $8.29 | 21,000 | — | — |
| 1992-12-11 | $7.33 | $7.93 | 11,100 | — | — |
| 1992-12-10 | $7.17 | $7.75 | 1,200 | — | — |
| 1992-12-09 | $7.13 | $7.70 | 14,700 | — | — |
| 1992-12-08 | $7.17 | $7.75 | 23,100 | — | — |
| 1992-12-07 | $6.83 | $7.39 | 2,400 | — | — |
| 1992-12-04 | $7.25 | $7.84 | 5,400 | — | — |
| 1992-12-03 | $7.25 | $7.84 | 3,900 | — | — |
| 1992-12-02 | $7.00 | $7.57 | 600 | — | — |
| 1992-12-01 | $6.83 | $7.39 | 3,900 | — | — |
| 1992-11-30 | $6.83 | $7.39 | 1,200 | — | — |
| 1992-11-27 | $7.25 | $7.84 | 0 | — | — |
| 1992-11-25 | $7.25 | $7.84 | 0 | — | — |
| 1992-11-24 | $7.25 | $7.76 | 13,500 | — | — |
| 1992-11-23 | $6.92 | $7.41 | 61,800 | — | — |
| 1992-11-20 | $7.08 | $7.59 | 3,900 | — | — |
| 1992-11-19 | $7.00 | $7.50 | 81,900 | — | — |
| 1992-11-18 | $6.88 | $7.36 | 900 | — | — |
| 1992-11-17 | $7.04 | $7.54 | 600 | — | — |
| 1992-11-16 | $6.88 | $7.36 | 19,800 | — | — |
| 1992-11-13 | $7.04 | $7.54 | 10,500 | — | — |
| 1992-11-12 | $7.00 | $7.50 | 64,800 | — | — |
| 1992-11-11 | $7.17 | $7.68 | 300 | — | — |
| 1992-11-10 | $7.17 | $7.68 | 13,200 | — | — |
| 1992-11-09 | $7.17 | $7.68 | 9,900 | — | — |
| 1992-11-06 | $7.17 | $7.68 | 2,100 | — | — |
| 1992-11-05 | $6.92 | $7.41 | 28,800 | — | — |
| 1992-11-04 | $7.17 | $7.68 | 23,400 | — | — |
| 1992-11-03 | $7.08 | $7.59 | 600 | — | — |
| 1992-11-02 | $7.17 | $7.68 | 9,600 | — | — |
| 1992-10-30 | $7.08 | $7.59 | 600 | — | — |
| 1992-10-29 | $7.08 | $7.59 | 1,800 | — | — |
| 1992-10-28 | $7.25 | $7.76 | 300 | — | — |
| 1992-10-27 | $7.13 | $7.63 | 47,100 | — | — |
| 1992-10-26 | $7.33 | $7.85 | 300 | — | — |
| 1992-10-23 | $7.33 | $7.85 | 3,300 | — | — |
| 1992-10-22 | $7.17 | $7.68 | 19,500 | — | — |
| 1992-10-21 | $7.17 | $7.68 | 3,300 | — | — |
| 1992-10-20 | $7.33 | $7.85 | 42,900 | — | — |
| 1992-10-19 | $7.33 | $7.85 | 600 | — | — |
| 1992-10-16 | $7.42 | $7.94 | 0 | — | — |
| 1992-10-15 | $7.42 | $7.94 | 7,800 | — | — |
| 1992-10-14 | $7.50 | $8.03 | 5,100 | — | — |
| 1992-10-13 | $7.33 | $7.85 | 46,200 | — | — |
| 1992-10-12 | $7.67 | $8.21 | 25,800 | — | — |
| 1992-10-09 | $7.33 | $7.85 | 0 | — | — |
| 1992-10-08 | $7.33 | $7.85 | 0 | — | — |
| 1992-10-07 | $7.33 | $7.85 | 2,100 | — | — |
| 1992-10-06 | $7.17 | $7.68 | 1,800 | — | — |
| 1992-10-05 | $7.17 | $7.68 | 6,000 | — | — |
| 1992-10-02 | $7.17 | $7.68 | 600 | — | — |
| 1992-10-01 | $7.17 | $7.68 | 300 | — | — |
| 1992-09-30 | $7.17 | $7.68 | 0 | — | — |
| 1992-09-29 | $7.17 | $7.68 | 41,100 | — | — |
| 1992-09-28 | $7.33 | $7.85 | 4,200 | — | — |
| 1992-09-25 | $7.13 | $7.63 | 2,100 | — | — |
| 1992-09-24 | $6.92 | $7.41 | 6,600 | — | — |
| 1992-09-23 | $6.92 | $7.41 | 600 | — | — |
| 1992-09-22 | $7.33 | $7.85 | 300 | — | — |
| 1992-09-21 | $7.04 | $7.54 | 0 | — | — |
| 1992-09-18 | $7.04 | $7.54 | 0 | — | — |
| 1992-09-17 | $7.04 | $7.54 | 6,600 | — | — |
| 1992-09-16 | $7.33 | $7.85 | 3,900 | — | — |
| 1992-09-15 | $7.00 | $7.50 | 6,000 | — | — |
| 1992-09-14 | $6.92 | $7.41 | 0 | — | — |
| 1992-09-11 | $6.92 | $7.41 | 300 | — | — |
| 1992-09-10 | $7.04 | $7.54 | 0 | — | — |
| 1992-09-09 | $7.04 | $7.54 | 1,200 | — | — |
| 1992-09-08 | $7.25 | $7.76 | 600 | — | — |
| 1992-09-04 | $7.17 | $7.68 | 3,000 | — | — |
| 1992-09-03 | $7.08 | $7.59 | 1,200 | — | — |
| 1992-09-02 | $7.25 | $7.76 | 2,700 | — | — |
| 1992-09-01 | $7.08 | $7.59 | 4,200 | — | — |
| 1992-08-31 | $7.13 | $7.56 | 20,400 | — | — |
| 1992-08-28 | $6.83 | $7.25 | 900 | — | — |
| 1992-08-27 | $6.83 | $7.25 | 2,100 | — | — |
| 1992-08-26 | $6.92 | $7.34 | 600 | — | — |
| 1992-08-25 | $7.13 | $7.56 | 3,300 | — | — |
| 1992-08-24 | $6.92 | $7.34 | 8,100 | — | — |
| 1992-08-21 | $7.04 | $7.47 | 37,200 | — | — |
| 1992-08-20 | $7.08 | $7.52 | 12,300 | — | — |
| 1992-08-19 | $7.17 | $7.60 | 0 | — | — |
| 1992-08-18 | $7.17 | $7.60 | 44,700 | — | — |
| 1992-08-17 | $7.00 | $7.43 | 12,000 | — | — |
| 1992-08-14 | $6.83 | $7.25 | 6,000 | — | — |
| 1992-08-13 | $7.08 | $7.52 | 4,800 | — | — |
| 1992-08-12 | $7.33 | $7.78 | 600 | — | — |
| 1992-08-11 | $7.33 | $7.78 | 17,100 | — | — |
| 1992-08-10 | $7.17 | $7.60 | 31,800 | — | — |
| 1992-08-07 | $7.00 | $7.43 | 7,800 | — | — |
| 1992-08-06 | $7.00 | $7.43 | 4,200 | — | — |
| 1992-08-05 | $7.08 | $7.52 | 0 | — | — |
| 1992-08-04 | $7.08 | $7.52 | 14,700 | — | — |
| 1992-08-03 | $6.92 | $7.34 | 1,500 | — | — |
| 1992-07-31 | $7.00 | $7.43 | 3,300 | — | — |
| 1992-07-30 | $6.92 | $7.34 | 2,100 | — | — |
| 1992-07-29 | $6.92 | $7.34 | 900 | — | — |
| 1992-07-28 | $7.17 | $7.60 | 600 | — | — |
| 1992-07-27 | $6.92 | $7.34 | 3,000 | — | — |
| 1992-07-24 | $7.17 | $7.60 | 3,600 | — | — |
| 1992-07-23 | $6.92 | $7.34 | 600 | — | — |
| 1992-07-22 | $7.08 | $7.52 | 4,200 | — | — |
| 1992-07-21 | $7.00 | $7.43 | 1,500 | — | — |
| 1992-07-20 | $6.92 | $7.34 | 6,000 | — | — |
| 1992-07-17 | $7.00 | $7.43 | 7,500 | — | — |
| 1992-07-16 | $7.08 | $7.52 | 9,600 | — | — |
| 1992-07-15 | $7.00 | $7.43 | 3,000 | — | — |
| 1992-07-14 | $7.08 | $7.52 | 10,200 | — | — |
| 1992-07-13 | $7.08 | $7.52 | 3,900 | — | — |
| 1992-07-10 | $7.08 | $7.52 | 37,800 | — | — |
| 1992-07-09 | $6.92 | $7.34 | 2,100 | — | — |
| 1992-07-08 | $7.00 | $7.43 | 3,300 | — | — |
| 1992-07-07 | $6.92 | $7.34 | 13,200 | — | — |
| 1992-07-06 | $6.67 | $7.07 | 26,700 | — | — |
| 1992-07-02 | $6.75 | $7.16 | 30,300 | — | — |
| 1992-07-01 | $6.67 | $7.07 | 40,200 | — | — |
| 1992-06-30 | $6.67 | $7.07 | 62,700 | — | — |
| 1992-06-29 | $6.25 | $6.63 | 1,200 | — | — |
| 1992-06-26 | $6.50 | $6.90 | 7,800 | — | — |
| 1992-06-25 | $6.25 | $6.63 | 2,100 | — | — |
| 1992-06-24 | $6.33 | $6.72 | 0 | — | — |
| 1992-06-23 | $6.33 | $6.72 | 0 | — | — |
| 1992-06-22 | $6.33 | $6.72 | 15,600 | — | — |
| 1992-06-19 | $6.33 | $6.72 | 0 | — | — |
| 1992-06-18 | $6.33 | $6.72 | 27,900 | — | — |
| 1992-06-17 | $6.63 | $7.03 | 141,000 | — | — |
| 1992-06-16 | $6.75 | $7.16 | 3,600 | — | — |
| 1992-06-15 | $6.67 | $7.07 | 12,000 | — | — |
| 1992-06-12 | $6.75 | $7.16 | 300 | — | — |
| 1992-06-11 | $6.58 | $6.98 | 5,400 | — | — |
| 1992-06-10 | $6.54 | $6.94 | 0 | — | — |
| 1992-06-09 | $6.54 | $6.94 | 254,100 | — | — |
| 1992-06-08 | $6.75 | $7.16 | 0 | — | — |
| 1992-06-05 | $6.75 | $7.16 | 3,300 | — | — |
| 1992-06-04 | $6.58 | $6.98 | 1,200 | — | — |
| 1992-06-03 | $6.58 | $6.98 | 4,500 | — | — |
| 1992-06-02 | $6.63 | $7.03 | 30,000 | — | — |
| 1992-06-01 | $6.75 | $7.16 | 300 | — | — |
| 1992-05-29 | $6.58 | $6.98 | 5,400 | — | — |
| 1992-05-28 | $6.67 | $7.07 | 28,200 | — | — |
| 1992-05-27 | $6.67 | $7.00 | 135,600 | — | — |
| 1992-05-26 | $6.50 | $6.83 | 0 | — | — |
| 1992-05-22 | $6.50 | $6.83 | 6,900 | — | — |
| 1992-05-21 | $6.54 | $6.87 | 3,900 | — | — |
| 1992-05-20 | $6.58 | $6.91 | 123,000 | — | — |
| 1992-05-19 | $6.50 | $6.83 | 12,000 | — | — |
| 1992-05-18 | $6.58 | $6.91 | 17,100 | — | — |
| 1992-05-15 | $6.58 | $6.91 | 6,900 | — | — |
| 1992-05-14 | $6.42 | $6.74 | 5,100 | — | — |
| 1992-05-13 | $6.33 | $6.65 | 300 | — | — |
| 1992-05-12 | $6.42 | $6.74 | 0 | — | — |
| 1992-05-11 | $6.42 | $6.74 | 17,100 | — | — |
| 1992-05-08 | $6.50 | $6.83 | 193,500 | — | — |
| 1992-05-07 | $6.75 | $7.09 | 32,400 | — | — |
| 1992-05-06 | $6.50 | $6.83 | 47,100 | — | — |
| 1992-05-05 | $6.67 | $7.00 | 206,700 | — | — |
| 1992-05-04 | $6.50 | $6.83 | 7,200 | — | — |
| 1992-05-01 | $6.58 | $6.91 | 3,600 | — | — |
| 1992-04-30 | $6.63 | $6.96 | 34,500 | — | — |
| 1992-04-29 | $6.50 | $6.83 | 79,500 | — | — |
| 1992-04-28 | $6.50 | $6.83 | 16,500 | — | — |
| 1992-04-27 | $6.50 | $6.83 | 900 | — | — |
| 1992-04-24 | $6.33 | $6.65 | 7,500 | — | — |
| 1992-04-23 | $6.50 | $6.83 | 18,600 | — | — |
| 1992-04-22 | $6.33 | $6.65 | 78,900 | — | — |
| 1992-04-21 | $6.33 | $6.65 | 71,700 | — | — |
| 1992-04-20 | $6.33 | $6.65 | 19,500 | — | — |
| 1992-04-16 | $6.42 | $6.74 | 17,400 | — | — |
| 1992-04-15 | $6.25 | $6.56 | 0 | — | — |
| 1992-04-14 | $6.25 | $6.56 | 18,300 | — | — |
| 1992-04-13 | $6.33 | $6.65 | 17,400 | — | — |
| 1992-04-10 | $6.25 | $6.56 | 36,600 | — | — |
| 1992-04-09 | $6.58 | $6.91 | 3,000 | — | — |
| 1992-04-08 | $6.50 | $6.83 | 14,700 | — | — |
| 1992-04-07 | $6.42 | $6.74 | 300 | — | — |
| 1992-04-06 | $6.75 | $7.09 | 19,500 | — | — |
| 1992-04-03 | $6.42 | $6.74 | 5,400 | — | — |
| 1992-04-02 | $6.75 | $7.09 | 34,800 | — | — |
| 1992-04-01 | $6.46 | $6.78 | 0 | — | — |
| 1992-03-31 | $6.46 | $6.78 | 21,300 | — | — |
| 1992-03-30 | $6.33 | $6.65 | 27,300 | — | — |
| 1992-03-27 | $6.33 | $6.65 | 30,900 | — | — |
| 1992-03-26 | $6.08 | $6.39 | 900 | — | — |
| 1992-03-25 | $6.08 | $6.39 | 3,000 | — | — |
| 1992-03-24 | $6.25 | $6.56 | 48,900 | — | — |
| 1992-03-23 | $6.00 | $6.30 | 29,700 | — | — |
| 1992-03-20 | $5.75 | $6.04 | 900 | — | — |
| 1992-03-19 | $5.75 | $6.04 | 1,500 | — | — |
| 1992-03-18 | $5.75 | $6.04 | 300 | — | — |
| 1992-03-17 | $5.83 | $6.13 | 0 | — | — |
| 1992-03-16 | $5.83 | $6.13 | 0 | — | — |
| 1992-03-13 | $5.83 | $6.13 | 7,500 | — | — |
| 1992-03-12 | $5.92 | $6.21 | 27,000 | — | — |
| 1992-03-11 | $5.92 | $6.21 | 80,700 | — | — |
| 1992-03-10 | $6.08 | $6.39 | 30,300 | — | — |
| 1992-03-09 | $6.00 | $6.30 | 14,700 | — | — |
| 1992-03-06 | $6.08 | $6.39 | 1,800 | — | — |
| 1992-03-05 | $6.17 | $6.48 | 13,800 | — | — |
| 1992-03-04 | $6.00 | $6.30 | 5,100 | — | — |
| 1992-03-03 | $6.04 | $6.29 | 6,000 | — | — |
| 1992-03-02 | $6.00 | $6.25 | 12,900 | — | — |
| 1992-02-28 | $6.00 | $6.25 | 43,200 | — | — |
| 1992-02-27 | $5.92 | $6.16 | 9,000 | — | — |
| 1992-02-26 | $6.08 | $6.34 | 1,800 | — | — |
| 1992-02-25 | $5.83 | $6.08 | 7,500 | — | — |
| 1992-02-24 | $6.00 | $6.25 | 1,500 | — | — |
| 1992-02-21 | $6.08 | $6.34 | 2,400 | — | — |
| 1992-02-20 | $5.83 | $6.08 | 0 | — | — |
| 1992-02-19 | $5.83 | $6.08 | 3,600 | — | — |
| 1992-02-18 | $5.83 | $6.08 | 5,100 | — | — |
| 1992-02-14 | $6.00 | $6.25 | 18,000 | — | — |
| 1992-02-13 | $6.00 | $6.25 | 29,700 | — | — |
| 1992-02-12 | $6.33 | $6.60 | 59,400 | — | — |
| 1992-02-11 | $6.17 | $6.42 | 300 | — | — |
| 1992-02-10 | $6.17 | $6.42 | 3,000 | — | — |
| 1992-02-07 | $6.17 | $6.42 | 900 | — | — |
| 1992-02-06 | $6.17 | $6.42 | 30,000 | — | — |
| 1992-02-05 | $6.08 | $6.34 | 900 | — | — |
| 1992-02-04 | $6.08 | $6.34 | 0 | — | — |
| 1992-02-03 | $6.08 | $6.34 | 8,400 | — | — |
| 1992-01-31 | $6.17 | $6.42 | 0 | — | — |
| 1992-01-30 | $6.17 | $6.42 | 96,900 | — | — |
| 1992-01-29 | $6.42 | $6.68 | 0 | — | — |
| 1992-01-28 | $6.42 | $6.68 | 0 | — | — |
| 1992-01-27 | $6.42 | $6.68 | 300 | — | — |
| 1992-01-24 | $6.42 | $6.68 | 600 | — | — |
| 1992-01-23 | $6.46 | $6.73 | 2,100 | — | — |
| 1992-01-22 | $6.50 | $6.77 | 6,300 | — | — |
| 1992-01-21 | $6.58 | $6.86 | 5,700 | — | — |
| 1992-01-20 | $6.42 | $6.68 | 39,900 | — | — |
| 1992-01-17 | $6.75 | $7.03 | 6,000 | — | — |
| 1992-01-16 | $6.58 | $6.86 | 3,600 | — | — |
| 1992-01-15 | $6.67 | $6.94 | 74,700 | — | — |
| 1992-01-14 | $6.33 | $6.60 | 15,000 | — | — |
| 1992-01-13 | $6.17 | $6.42 | 25,800 | — | — |
| 1992-01-10 | $6.08 | $6.34 | 1,800 | — | — |
| 1992-01-09 | $6.00 | $6.25 | 1,500 | — | — |
| 1992-01-08 | $6.00 | $6.25 | 1,500 | — | — |
| 1992-01-07 | $6.00 | $6.25 | 59,100 | — | — |
| 1992-01-06 | $5.92 | $6.16 | 20,400 | — | — |
| 1992-01-03 | $5.92 | $6.16 | 600 | — | — |
| 1992-01-02 | $5.67 | $5.90 | 900 | — | — |