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 | $6.67 | $10.28 | 46,200 | — | — |
| 1992-12-30 | $6.75 | $10.41 | 31,800 | — | — |
| 1992-12-29 | $6.63 | $10.21 | 21,000 | — | — |
| 1992-12-28 | $6.58 | $10.15 | 9,000 | — | — |
| 1992-12-24 | $6.58 | $10.15 | 4,800 | — | — |
| 1992-12-23 | $6.58 | $10.15 | 81,600 | — | — |
| 1992-12-22 | $6.67 | $10.28 | 78,000 | — | — |
| 1992-12-21 | $6.54 | $10.09 | 4,800 | — | — |
| 1992-12-18 | $6.56 | $10.12 | 12,000 | — | — |
| 1992-12-17 | $6.67 | $10.28 | 5,400 | — | — |
| 1992-12-16 | $6.58 | $10.15 | 11,400 | — | — |
| 1992-12-15 | $6.67 | $10.28 | 10,200 | — | — |
| 1992-12-14 | $6.58 | $10.15 | 10,800 | — | — |
| 1992-12-11 | $6.58 | $10.15 | 6,600 | — | — |
| 1992-12-10 | $6.67 | $10.28 | 12,000 | — | — |
| 1992-12-09 | $6.67 | $10.28 | 19,200 | — | — |
| 1992-12-08 | $6.58 | $10.15 | 8,400 | — | — |
| 1992-12-07 | $6.75 | $10.41 | 12,000 | — | — |
| 1992-12-04 | $6.58 | $10.15 | 181,200 | — | — |
| 1992-12-03 | $6.67 | $10.28 | 7,200 | — | — |
| 1992-12-02 | $6.79 | $10.47 | 51,600 | — | — |
| 1992-12-01 | $6.58 | $10.15 | 17,400 | — | — |
| 1992-11-30 | $6.63 | $10.21 | 43,200 | — | — |
| 1992-11-27 | $6.67 | $10.28 | 7,200 | — | — |
| 1992-11-25 | $6.67 | $10.28 | 3,600 | — | — |
| 1992-11-24 | $6.65 | $10.25 | 3,000 | — | — |
| 1992-11-23 | $6.67 | $10.28 | 3,600 | — | — |
| 1992-11-20 | $6.67 | $10.28 | 30,000 | — | — |
| 1992-11-19 | $6.67 | $10.28 | 25,800 | — | — |
| 1992-11-18 | $6.42 | $9.89 | 7,200 | — | — |
| 1992-11-17 | $6.67 | $10.28 | 8,400 | — | — |
| 1992-11-16 | $6.54 | $10.09 | 17,400 | — | — |
| 1992-11-13 | $6.67 | $10.28 | 19,200 | — | — |
| 1992-11-12 | $6.67 | $10.28 | 1,200 | — | — |
| 1992-11-11 | $6.63 | $10.21 | 9,600 | — | — |
| 1992-11-10 | $6.50 | $10.02 | 2,400 | — | — |
| 1992-11-09 | $6.54 | $10.09 | 9,600 | — | — |
| 1992-11-06 | $6.42 | $9.89 | 6,000 | — | — |
| 1992-11-05 | $6.67 | $10.13 | 54,000 | — | — |
| 1992-11-04 | $6.63 | $10.07 | 600 | — | — |
| 1992-11-03 | $6.50 | $9.88 | 16,800 | — | — |
| 1992-11-02 | $6.42 | $9.75 | 15,600 | — | — |
| 1992-10-30 | $6.50 | $9.88 | 0 | — | — |
| 1992-10-29 | $6.50 | $9.88 | 4,200 | — | — |
| 1992-10-28 | $6.54 | $9.94 | 15,000 | — | — |
| 1992-10-27 | $6.58 | $10.00 | 11,400 | — | — |
| 1992-10-26 | $6.63 | $10.07 | 3,600 | — | — |
| 1992-10-23 | $6.63 | $10.07 | 11,400 | — | — |
| 1992-10-22 | $6.58 | $10.00 | 13,200 | — | — |
| 1992-10-21 | $6.38 | $9.69 | 101,400 | — | — |
| 1992-10-20 | $6.50 | $9.88 | 1,800 | — | — |
| 1992-10-19 | $6.67 | $10.13 | 40,200 | — | — |
| 1992-10-16 | $6.54 | $9.94 | 28,200 | — | — |
| 1992-10-15 | $6.46 | $9.81 | 36,000 | — | — |
| 1992-10-14 | $6.46 | $9.81 | 7,800 | — | — |
| 1992-10-13 | $6.25 | $9.50 | 3,000 | — | — |
| 1992-10-12 | $6.35 | $9.66 | 36,600 | — | — |
| 1992-10-09 | $6.38 | $9.69 | 9,600 | — | — |
| 1992-10-08 | $6.38 | $9.69 | 69,600 | — | — |
| 1992-10-07 | $6.33 | $9.62 | 7,800 | — | — |
| 1992-10-06 | $6.21 | $9.43 | 6,000 | — | — |
| 1992-10-05 | $6.38 | $9.69 | 52,800 | — | — |
| 1992-10-02 | $6.46 | $9.81 | 22,200 | — | — |
| 1992-10-01 | $6.50 | $9.88 | 8,400 | — | — |
| 1992-09-30 | $6.33 | $9.62 | 156,600 | — | — |
| 1992-09-29 | $6.58 | $10.00 | 84,600 | — | — |
| 1992-09-28 | $6.50 | $9.88 | 7,200 | — | — |
| 1992-09-25 | $6.50 | $9.88 | 6,600 | — | — |
| 1992-09-24 | $6.50 | $9.88 | 0 | — | — |
| 1992-09-23 | $6.50 | $9.88 | 39,000 | — | — |
| 1992-09-22 | $6.50 | $9.88 | 11,400 | — | — |
| 1992-09-21 | $6.67 | $10.13 | 8,400 | — | — |
| 1992-09-18 | $6.63 | $10.07 | 38,400 | — | — |
| 1992-09-17 | $6.79 | $10.32 | 23,400 | — | — |
| 1992-09-16 | $6.83 | $10.38 | 81,000 | — | — |
| 1992-09-15 | $6.85 | $10.42 | 67,200 | — | — |
| 1992-09-14 | $6.85 | $10.42 | 22,800 | — | — |
| 1992-09-11 | $6.79 | $10.32 | 31,800 | — | — |
| 1992-09-10 | $6.88 | $10.45 | 14,400 | — | — |
| 1992-09-09 | $6.83 | $10.38 | 25,200 | — | — |
| 1992-09-08 | $6.83 | $10.38 | 23,400 | — | — |
| 1992-09-04 | $6.75 | $10.26 | 4,200 | — | — |
| 1992-09-03 | $6.67 | $10.13 | 57,000 | — | — |
| 1992-09-02 | $6.67 | $10.13 | 11,400 | — | — |
| 1992-09-01 | $6.63 | $10.07 | 67,800 | — | — |
| 1992-08-31 | $6.54 | $9.94 | 10,800 | — | — |
| 1992-08-28 | $6.63 | $10.07 | 65,400 | — | — |
| 1992-08-27 | $6.46 | $9.81 | 13,200 | — | — |
| 1992-08-26 | $6.58 | $10.00 | 85,200 | — | — |
| 1992-08-25 | $6.35 | $9.66 | 20,400 | — | — |
| 1992-08-24 | $6.29 | $9.56 | 3,600 | — | — |
| 1992-08-21 | $6.25 | $9.50 | 24,600 | — | — |
| 1992-08-20 | $6.42 | $9.75 | 19,800 | — | — |
| 1992-08-19 | $6.25 | $9.50 | 9,600 | — | — |
| 1992-08-18 | $6.25 | $9.50 | 16,200 | — | — |
| 1992-08-17 | $6.46 | $9.81 | 1,200 | — | — |
| 1992-08-14 | $6.33 | $9.62 | 41,400 | — | — |
| 1992-08-13 | $6.42 | $9.75 | 82,200 | — | — |
| 1992-08-12 | $6.38 | $9.69 | 7,200 | — | — |
| 1992-08-11 | $6.42 | $9.75 | 36,000 | — | — |
| 1992-08-10 | $6.29 | $9.56 | 22,800 | — | — |
| 1992-08-07 | $6.46 | $9.67 | 54,600 | — | — |
| 1992-08-06 | $6.50 | $9.73 | 111,600 | — | — |
| 1992-08-05 | $6.42 | $9.61 | 19,800 | — | — |
| 1992-08-04 | $6.25 | $9.36 | 25,200 | — | — |
| 1992-08-03 | $6.21 | $9.29 | 6,600 | — | — |
| 1992-07-31 | $6.21 | $9.29 | 16,200 | — | — |
| 1992-07-30 | $6.17 | $9.23 | 12,000 | — | — |
| 1992-07-29 | $6.25 | $9.36 | 52,200 | — | — |
| 1992-07-28 | $6.04 | $9.04 | 6,600 | — | — |
| 1992-07-27 | $5.88 | $8.80 | 48,000 | — | — |
| 1992-07-24 | $5.92 | $8.86 | 3,600 | — | — |
| 1992-07-23 | $5.85 | $8.76 | 8,400 | — | — |
| 1992-07-22 | $5.96 | $8.92 | 44,400 | — | — |
| 1992-07-21 | $5.92 | $8.86 | 15,600 | — | — |
| 1992-07-20 | $5.79 | $8.67 | 40,800 | — | — |
| 1992-07-17 | $5.96 | $8.92 | 6,600 | — | — |
| 1992-07-16 | $5.92 | $8.86 | 114,000 | — | — |
| 1992-07-15 | $5.88 | $8.80 | 37,800 | — | — |
| 1992-07-14 | $5.83 | $8.73 | 21,000 | — | — |
| 1992-07-13 | $5.75 | $8.61 | 18,600 | — | — |
| 1992-07-10 | $5.88 | $8.80 | 11,400 | — | — |
| 1992-07-09 | $5.88 | $8.80 | 15,000 | — | — |
| 1992-07-08 | $5.88 | $8.80 | 42,000 | — | — |
| 1992-07-07 | $5.79 | $8.67 | 24,000 | — | — |
| 1992-07-06 | $5.79 | $8.67 | 13,200 | — | — |
| 1992-07-02 | $5.79 | $8.67 | 9,600 | — | — |
| 1992-07-01 | $5.83 | $8.73 | 23,400 | — | — |
| 1992-06-30 | $5.96 | $8.92 | 17,400 | — | — |
| 1992-06-29 | $5.75 | $8.61 | 14,400 | — | — |
| 1992-06-26 | $5.71 | $8.55 | 310,200 | — | — |
| 1992-06-25 | $5.71 | $8.55 | 31,200 | — | — |
| 1992-06-24 | $5.83 | $8.73 | 12,000 | — | — |
| 1992-06-23 | $5.83 | $8.73 | 184,200 | — | — |
| 1992-06-22 | $5.83 | $8.73 | 41,400 | — | — |
| 1992-06-19 | $5.79 | $8.67 | 7,200 | — | — |
| 1992-06-18 | $5.58 | $8.36 | 1,800 | — | — |
| 1992-06-17 | $5.83 | $8.73 | 6,000 | — | — |
| 1992-06-16 | $5.83 | $8.73 | 42,600 | — | — |
| 1992-06-15 | $5.83 | $8.73 | 6,600 | — | — |
| 1992-06-12 | $5.58 | $8.36 | 18,600 | — | — |
| 1992-06-11 | $5.54 | $8.30 | 10,800 | — | — |
| 1992-06-10 | $5.54 | $8.30 | 95,400 | — | — |
| 1992-06-09 | $5.63 | $8.42 | 5,400 | — | — |
| 1992-06-08 | $5.67 | $8.48 | 25,200 | — | — |
| 1992-06-05 | $5.67 | $8.48 | 9,000 | — | — |
| 1992-06-04 | $5.58 | $8.36 | 7,800 | — | — |
| 1992-06-03 | $5.75 | $8.61 | 11,400 | — | — |
| 1992-06-02 | $5.92 | $8.86 | 9,600 | — | — |
| 1992-06-01 | $5.67 | $8.48 | 11,400 | — | — |
| 1992-05-29 | $5.71 | $8.55 | 19,800 | — | — |
| 1992-05-28 | $5.58 | $8.36 | 6,600 | — | — |
| 1992-05-27 | $5.92 | $8.86 | 9,000 | — | — |
| 1992-05-26 | $5.67 | $8.48 | 10,200 | — | — |
| 1992-05-22 | $5.92 | $8.86 | 9,000 | — | — |
| 1992-05-21 | $5.88 | $8.80 | 11,400 | — | — |
| 1992-05-20 | $5.67 | $8.48 | 5,400 | — | — |
| 1992-05-19 | $5.58 | $8.36 | 21,600 | — | — |
| 1992-05-18 | $5.75 | $8.61 | 13,800 | — | — |
| 1992-05-15 | $5.58 | $8.36 | 1,800 | — | — |
| 1992-05-14 | $5.75 | $8.61 | 13,800 | — | — |
| 1992-05-13 | $5.58 | $8.36 | 11,400 | — | — |
| 1992-05-12 | $5.71 | $8.55 | 97,200 | — | — |
| 1992-05-11 | $5.79 | $8.67 | 21,600 | — | — |
| 1992-05-08 | $5.67 | $8.34 | 12,000 | — | — |
| 1992-05-07 | $5.88 | $8.65 | 3,000 | — | — |
| 1992-05-06 | $5.75 | $8.46 | 9,000 | — | — |
| 1992-05-05 | $5.58 | $8.22 | 24,000 | — | — |
| 1992-05-04 | $5.75 | $8.46 | 3,600 | — | — |
| 1992-05-01 | $5.75 | $8.46 | 14,400 | — | — |
| 1992-04-30 | $5.50 | $8.09 | 1,800 | — | — |
| 1992-04-29 | $5.75 | $8.46 | 5,400 | — | — |
| 1992-04-28 | $5.75 | $8.46 | 11,400 | — | — |
| 1992-04-27 | $5.50 | $8.09 | 12,600 | — | — |
| 1992-04-24 | $5.42 | $7.97 | 1,800 | — | — |
| 1992-04-23 | $5.58 | $8.22 | 24,600 | — | — |
| 1992-04-22 | $5.75 | $8.46 | 23,400 | — | — |
| 1992-04-21 | $5.50 | $8.09 | 3,600 | — | — |
| 1992-04-20 | $5.67 | $8.34 | 15,000 | — | — |
| 1992-04-16 | $5.42 | $7.97 | 10,800 | — | — |
| 1992-04-15 | $5.75 | $8.46 | 18,600 | — | — |
| 1992-04-14 | $5.75 | $8.46 | 2,400 | — | — |
| 1992-04-13 | $5.42 | $7.97 | 2,400 | — | — |
| 1992-04-10 | $5.67 | $8.34 | 36,600 | — | — |
| 1992-04-09 | $5.42 | $7.97 | 10,800 | — | — |
| 1992-04-08 | $5.46 | $8.03 | 44,400 | — | — |
| 1992-04-07 | $5.67 | $8.34 | 38,400 | — | — |
| 1992-04-06 | $5.58 | $8.22 | 6,000 | — | — |
| 1992-04-03 | $5.83 | $8.59 | 2,400 | — | — |
| 1992-04-02 | $5.71 | $8.40 | 7,200 | — | — |
| 1992-04-01 | $5.67 | $8.34 | 8,400 | — | — |
| 1992-03-31 | $5.67 | $8.34 | 37,200 | — | — |
| 1992-03-30 | $5.58 | $8.22 | 86,400 | — | — |
| 1992-03-27 | $5.58 | $8.22 | 11,400 | — | — |
| 1992-03-26 | $5.71 | $8.40 | 1,200 | — | — |
| 1992-03-25 | $5.58 | $8.22 | 7,800 | — | — |
| 1992-03-24 | $5.71 | $8.40 | 153,600 | — | — |
| 1992-03-23 | $5.83 | $8.59 | 7,800 | — | — |
| 1992-03-20 | $5.83 | $8.59 | 11,400 | — | — |
| 1992-03-19 | $5.58 | $8.22 | 14,400 | — | — |
| 1992-03-18 | $5.58 | $8.22 | 12,600 | — | — |
| 1992-03-17 | $5.58 | $8.22 | 22,200 | — | — |
| 1992-03-16 | $5.71 | $8.40 | 22,800 | — | — |
| 1992-03-13 | $5.92 | $8.71 | 29,400 | — | — |
| 1992-03-12 | $5.92 | $8.71 | 20,400 | — | — |
| 1992-03-11 | $5.92 | $8.71 | 9,000 | — | — |
| 1992-03-10 | $5.79 | $8.52 | 21,600 | — | — |
| 1992-03-09 | $5.71 | $8.40 | 20,400 | — | — |
| 1992-03-06 | $5.75 | $8.46 | 6,000 | — | — |
| 1992-03-05 | $5.67 | $8.34 | 2,400 | — | — |
| 1992-03-04 | $5.75 | $8.46 | 26,400 | — | — |
| 1992-03-03 | $5.92 | $8.71 | 9,000 | — | — |
| 1992-03-02 | $5.67 | $8.34 | 12,000 | — | — |
| 1992-02-28 | $5.83 | $8.59 | 4,800 | — | — |
| 1992-02-27 | $5.92 | $8.71 | 6,000 | — | — |
| 1992-02-26 | $5.79 | $8.52 | 22,200 | — | — |
| 1992-02-25 | $5.79 | $8.52 | 22,200 | — | — |
| 1992-02-24 | $5.92 | $8.71 | 5,400 | — | — |
| 1992-02-21 | $5.67 | $8.34 | 13,800 | — | — |
| 1992-02-20 | $5.67 | $8.34 | 3,000 | — | — |
| 1992-02-19 | $5.83 | $8.59 | 48,000 | — | — |
| 1992-02-18 | $5.92 | $8.71 | 18,600 | — | — |
| 1992-02-14 | $5.75 | $8.46 | 12,000 | — | — |
| 1992-02-13 | $5.67 | $8.34 | 9,000 | — | — |
| 1992-02-12 | $5.88 | $8.65 | 3,600 | — | — |
| 1992-02-11 | $5.88 | $8.65 | 4,800 | — | — |
| 1992-02-10 | $5.79 | $8.52 | 25,800 | — | — |
| 1992-02-07 | $5.63 | $8.14 | 23,400 | — | — |
| 1992-02-06 | $5.88 | $8.50 | 6,600 | — | — |
| 1992-02-05 | $5.65 | $8.17 | 9,600 | — | — |
| 1992-02-04 | $5.67 | $8.20 | 30,600 | — | — |
| 1992-02-03 | $5.79 | $8.38 | 16,200 | — | — |
| 1992-01-31 | $5.63 | $8.14 | 7,800 | — | — |
| 1992-01-30 | $5.83 | $8.44 | 7,200 | — | — |
| 1992-01-29 | $5.67 | $8.20 | 12,600 | — | — |
| 1992-01-28 | $5.67 | $8.20 | 21,600 | — | — |
| 1992-01-27 | $5.67 | $8.20 | 3,600 | — | — |
| 1992-01-24 | $5.67 | $8.20 | 10,200 | — | — |
| 1992-01-23 | $5.83 | $8.44 | 15,000 | — | — |
| 1992-01-22 | $5.71 | $8.26 | 5,400 | — | — |
| 1992-01-21 | $5.71 | $8.26 | 5,400 | — | — |
| 1992-01-20 | $5.58 | $8.08 | 2,400 | — | — |
| 1992-01-17 | $5.58 | $8.08 | 4,800 | — | — |
| 1992-01-16 | $5.83 | $8.44 | 39,000 | — | — |
| 1992-01-15 | $5.58 | $8.08 | 8,400 | — | — |
| 1992-01-14 | $5.50 | $7.96 | 5,400 | — | — |
| 1992-01-13 | $5.50 | $7.96 | 5,400 | — | — |
| 1992-01-10 | $5.67 | $8.20 | 4,200 | — | — |
| 1992-01-09 | $5.50 | $7.96 | 40,200 | — | — |
| 1992-01-08 | $5.83 | $8.44 | 35,400 | — | — |
| 1992-01-07 | $5.75 | $8.32 | 16,200 | — | — |
| 1992-01-06 | $5.58 | $8.08 | 46,800 | — | — |
| 1992-01-03 | $5.58 | $8.08 | 14,400 | — | — |
| 1992-01-02 | $5.83 | $8.44 | 6,000 | — | — |