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 | $7.54 | $9.19 | 647,728 | — | — |
| 1992-12-30 | $7.62 | $9.29 | 601,834 | — | — |
| 1992-12-29 | $7.62 | $9.29 | 885,541 | — | — |
| 1992-12-28 | $7.65 | $9.32 | 475,626 | — | — |
| 1992-12-24 | $7.68 | $9.36 | 417,216 | — | — |
| 1992-12-23 | $7.81 | $9.52 | 1,049,298 | — | — |
| 1992-12-22 | $7.86 | $9.58 | 356,720 | — | — |
| 1992-12-21 | $7.87 | $9.60 | 1,107,708 | — | — |
| 1992-12-18 | $7.95 | $9.68 | 1,123,354 | — | — |
| 1992-12-17 | $7.91 | $9.64 | 343,160 | — | — |
| 1992-12-16 | $7.90 | $9.63 | 887,627 | — | — |
| 1992-12-15 | $7.92 | $9.65 | 355,677 | — | — |
| 1992-12-14 | $7.93 | $9.67 | 562,199 | — | — |
| 1992-12-11 | $8.01 | $9.76 | 1,925,452 | — | — |
| 1992-12-10 | $7.97 | $9.71 | 1,203,668 | — | — |
| 1992-12-09 | $7.97 | $9.71 | 523,606 | — | — |
| 1992-12-08 | $7.99 | $9.74 | 1,013,835 | — | — |
| 1992-12-07 | $7.97 | $9.67 | 1,035,739 | — | — |
| 1992-12-04 | $8.01 | $9.72 | 885,541 | — | — |
| 1992-12-03 | $8.04 | $9.76 | 1,145,258 | — | — |
| 1992-12-02 | $7.95 | $9.65 | 913,703 | — | — |
| 1992-12-01 | $7.85 | $9.53 | 734,300 | — | — |
| 1992-11-30 | $7.85 | $9.53 | 1,282,939 | — | — |
| 1992-11-27 | $7.67 | $9.31 | 577,844 | — | — |
| 1992-11-25 | $7.62 | $9.25 | 2,068,348 | — | — |
| 1992-11-24 | $7.60 | $9.22 | 2,203,944 | — | — |
| 1992-11-23 | $7.47 | $9.06 | 1,206,797 | — | — |
| 1992-11-20 | $7.48 | $9.08 | 1,981,776 | — | — |
| 1992-11-19 | $7.44 | $9.03 | 582,016 | — | — |
| 1992-11-18 | $7.48 | $9.08 | 910,574 | — | — |
| 1992-11-17 | $7.45 | $9.05 | 303,525 | — | — |
| 1992-11-16 | $7.43 | $9.02 | 397,398 | — | — |
| 1992-11-13 | $7.45 | $9.05 | 478,755 | — | — |
| 1992-11-12 | $7.38 | $8.96 | 497,530 | — | — |
| 1992-11-11 | $7.50 | $9.11 | 493,358 | — | — |
| 1992-11-10 | $7.41 | $8.99 | 300,396 | — | — |
| 1992-11-09 | $7.38 | $8.96 | 325,428 | — | — |
| 1992-11-06 | $7.29 | $8.85 | 212,780 | — | — |
| 1992-11-05 | $7.30 | $8.86 | 348,375 | — | — |
| 1992-11-04 | $7.38 | $8.96 | 446,421 | — | — |
| 1992-11-03 | $7.37 | $8.95 | 550,725 | — | — |
| 1992-11-02 | $7.48 | $9.08 | 661,287 | — | — |
| 1992-10-30 | $7.41 | $8.99 | 480,841 | — | — |
| 1992-10-29 | $7.48 | $9.08 | 985,673 | — | — |
| 1992-10-28 | $7.51 | $9.12 | 495,444 | — | — |
| 1992-10-27 | $7.42 | $9.01 | 294,137 | — | — |
| 1992-10-26 | $7.42 | $9.01 | 255,545 | — | — |
| 1992-10-23 | $7.45 | $9.05 | 509,004 | — | — |
| 1992-10-22 | $7.43 | $9.02 | 1,162,990 | — | — |
| 1992-10-21 | $7.36 | $8.93 | 480,841 | — | — |
| 1992-10-20 | $7.48 | $9.08 | 418,259 | — | — |
| 1992-10-19 | $7.45 | $9.05 | 2,062,090 | — | — |
| 1992-10-16 | $7.29 | $8.85 | 412,001 | — | — |
| 1992-10-15 | $7.25 | $8.80 | 360,892 | — | — |
| 1992-10-14 | $7.24 | $8.79 | 1,168,205 | — | — |
| 1992-10-13 | $7.24 | $8.79 | 915,789 | — | — |
| 1992-10-12 | $7.27 | $8.83 | 403,656 | — | — |
| 1992-10-09 | $7.20 | $8.74 | 857,379 | — | — |
| 1992-10-08 | $7.19 | $8.73 | 1,161,947 | — | — |
| 1992-10-07 | $7.09 | $8.61 | 793,753 | — | — |
| 1992-10-06 | $7.13 | $8.66 | 302,482 | — | — |
| 1992-10-05 | $7.13 | $8.66 | 1,026,351 | — | — |
| 1992-10-02 | $7.14 | $8.67 | 496,487 | — | — |
| 1992-10-01 | $7.19 | $8.73 | 641,470 | — | — |
| 1992-09-30 | $7.20 | $8.74 | 610,178 | — | — |
| 1992-09-29 | $7.17 | $8.70 | 390,097 | — | — |
| 1992-09-28 | $7.23 | $8.77 | 1,564,560 | — | — |
| 1992-09-25 | $7.23 | $8.77 | 2,089,209 | — | — |
| 1992-09-24 | $7.26 | $8.82 | 561,156 | — | — |
| 1992-09-23 | $7.26 | $8.82 | 1,036,782 | — | — |
| 1992-09-22 | $7.29 | $8.85 | 1,307,972 | — | — |
| 1992-09-21 | $7.24 | $8.79 | 987,759 | — | — |
| 1992-09-18 | $7.23 | $8.77 | 610,178 | — | — |
| 1992-09-17 | $7.24 | $8.79 | 1,416,448 | — | — |
| 1992-09-16 | $7.25 | $8.80 | 1,480,074 | — | — |
| 1992-09-15 | $7.29 | $8.85 | 1,283,982 | — | — |
| 1992-09-14 | $7.31 | $8.87 | 995,060 | — | — |
| 1992-09-11 | $7.32 | $8.89 | 359,849 | — | — |
| 1992-09-10 | $7.33 | $8.90 | 697,794 | — | — |
| 1992-09-09 | $7.31 | $8.87 | 1,269,380 | — | — |
| 1992-09-08 | $7.31 | $8.87 | 179,403 | — | — |
| 1992-09-04 | $7.35 | $8.92 | 749,946 | — | — |
| 1992-09-03 | $7.33 | $8.90 | 1,274,595 | — | — |
| 1992-09-02 | $7.33 | $8.90 | 2,324,936 | — | — |
| 1992-09-01 | $7.36 | $8.90 | 1,214,099 | — | — |
| 1992-08-31 | $7.29 | $8.81 | 2,393,777 | — | — |
| 1992-08-28 | $7.26 | $8.78 | 423,474 | — | — |
| 1992-08-27 | $7.32 | $8.85 | 795,840 | — | — |
| 1992-08-26 | $7.42 | $8.97 | 1,207,840 | — | — |
| 1992-08-25 | $7.41 | $8.96 | 943,951 | — | — |
| 1992-08-24 | $7.39 | $8.94 | 1,057,643 | — | — |
| 1992-08-21 | $7.51 | $9.09 | 1,074,331 | — | — |
| 1992-08-20 | $7.38 | $8.93 | 1,627,142 | — | — |
| 1992-08-19 | $7.30 | $8.83 | 493,358 | — | — |
| 1992-08-18 | $7.30 | $8.83 | 642,513 | — | — |
| 1992-08-17 | $7.32 | $8.85 | 524,649 | — | — |
| 1992-08-14 | $7.33 | $8.87 | 1,257,906 | — | — |
| 1992-08-13 | $7.35 | $8.88 | 780,194 | — | — |
| 1992-08-12 | $7.37 | $8.91 | 1,876,429 | — | — |
| 1992-08-11 | $7.29 | $8.81 | 905,359 | — | — |
| 1992-08-10 | $7.37 | $8.91 | 236,770 | — | — |
| 1992-08-07 | $7.44 | $9.00 | 994,017 | — | — |
| 1992-08-06 | $7.49 | $9.06 | 1,650,089 | — | — |
| 1992-08-05 | $7.48 | $9.04 | 523,606 | — | — |
| 1992-08-04 | $7.51 | $9.09 | 351,504 | — | — |
| 1992-08-03 | $7.54 | $9.12 | 936,650 | — | — |
| 1992-07-31 | $7.51 | $9.09 | 429,732 | — | — |
| 1992-07-30 | $7.45 | $9.01 | 1,036,782 | — | — |
| 1992-07-29 | $7.39 | $8.94 | 1,106,665 | — | — |
| 1992-07-28 | $7.27 | $8.80 | 760,376 | — | — |
| 1992-07-27 | $7.20 | $8.71 | 875,111 | — | — |
| 1992-07-24 | $7.23 | $8.74 | 714,482 | — | — |
| 1992-07-23 | $7.20 | $8.71 | 499,616 | — | — |
| 1992-07-22 | $7.23 | $8.74 | 739,515 | — | — |
| 1992-07-21 | $7.33 | $8.87 | 347,332 | — | — |
| 1992-07-20 | $7.33 | $8.87 | 309,783 | — | — |
| 1992-07-17 | $7.33 | $8.87 | 575,758 | — | — |
| 1992-07-16 | $7.35 | $8.88 | 787,495 | — | — |
| 1992-07-15 | $7.38 | $8.93 | 555,940 | — | — |
| 1992-07-14 | $7.39 | $8.94 | 345,246 | — | — |
| 1992-07-13 | $7.35 | $8.88 | 721,784 | — | — |
| 1992-07-10 | $7.36 | $8.90 | 627,910 | — | — |
| 1992-07-09 | $7.43 | $8.98 | 1,092,063 | — | — |
| 1992-07-08 | $7.23 | $8.74 | 555,940 | — | — |
| 1992-07-07 | $7.19 | $8.69 | 1,488,418 | — | — |
| 1992-07-06 | $7.30 | $8.83 | 569,500 | — | — |
| 1992-07-02 | $7.24 | $8.75 | 970,027 | — | — |
| 1992-07-01 | $7.33 | $8.87 | 1,048,255 | — | — |
| 1992-06-30 | $7.14 | $8.64 | 1,735,619 | — | — |
| 1992-06-29 | $7.12 | $8.61 | 718,655 | — | — |
| 1992-06-26 | $7.08 | $8.56 | 539,252 | — | — |
| 1992-06-25 | $7.07 | $8.55 | 987,759 | — | — |
| 1992-06-24 | $6.91 | $8.36 | 532,993 | — | — |
| 1992-06-23 | $6.85 | $8.29 | 900,144 | — | — |
| 1992-06-22 | $6.83 | $8.26 | 1,028,437 | — | — |
| 1992-06-19 | $6.76 | $8.17 | 972,113 | — | — |
| 1992-06-18 | $6.70 | $8.10 | 943,951 | — | — |
| 1992-06-17 | $6.68 | $8.07 | 970,027 | — | — |
| 1992-06-16 | $6.70 | $8.10 | 287,879 | — | — |
| 1992-06-15 | $6.72 | $8.13 | 567,414 | — | — |
| 1992-06-12 | $6.64 | $8.03 | 214,866 | — | — |
| 1992-06-11 | $6.68 | $8.07 | 321,256 | — | — |
| 1992-06-10 | $6.71 | $8.12 | 307,697 | — | — |
| 1992-06-09 | $6.71 | $8.12 | 277,449 | — | — |
| 1992-06-08 | $6.74 | $8.14 | 562,199 | — | — |
| 1992-06-05 | $6.74 | $8.14 | 1,252,691 | — | — |
| 1992-06-04 | $6.71 | $8.12 | 398,441 | — | — |
| 1992-06-03 | $6.78 | $8.20 | 1,261,035 | — | — |
| 1992-06-02 | $6.69 | $8.05 | 643,556 | — | — |
| 1992-06-01 | $6.77 | $8.15 | 712,396 | — | — |
| 1992-05-29 | $6.72 | $8.09 | 870,938 | — | — |
| 1992-05-28 | $6.81 | $8.20 | 1,111,881 | — | — |
| 1992-05-27 | $6.70 | $8.07 | 297,266 | — | — |
| 1992-05-26 | $6.71 | $8.08 | 156,456 | — | — |
| 1992-05-22 | $6.80 | $8.18 | 578,887 | — | — |
| 1992-05-21 | $6.75 | $8.12 | 761,419 | — | — |
| 1992-05-20 | $6.81 | $8.20 | 656,072 | — | — |
| 1992-05-19 | $6.85 | $8.25 | 3,082,183 | — | — |
| 1992-05-18 | $6.89 | $8.30 | 278,492 | — | — |
| 1992-05-15 | $6.83 | $8.22 | 813,571 | — | — |
| 1992-05-14 | $6.84 | $8.24 | 635,211 | — | — |
| 1992-05-13 | $6.89 | $8.30 | 510,047 | — | — |
| 1992-05-12 | $6.90 | $8.31 | 586,188 | — | — |
| 1992-05-11 | $6.94 | $8.35 | 1,204,711 | — | — |
| 1992-05-08 | $6.88 | $8.28 | 455,808 | — | — |
| 1992-05-07 | $6.83 | $8.22 | 516,305 | — | — |
| 1992-05-06 | $6.90 | $8.31 | 1,183,850 | — | — |
| 1992-05-05 | $6.82 | $8.21 | 1,265,208 | — | — |
| 1992-05-04 | $6.76 | $8.14 | 867,809 | — | — |
| 1992-05-01 | $6.71 | $8.08 | 457,895 | — | — |
| 1992-04-30 | $6.74 | $8.11 | 813,571 | — | — |
| 1992-04-29 | $6.60 | $7.95 | 803,141 | — | — |
| 1992-04-28 | $6.57 | $7.91 | 974,199 | — | — |
| 1992-04-27 | $6.63 | $7.98 | 926,220 | — | — |
| 1992-04-24 | $6.52 | $7.85 | 1,086,848 | — | — |
| 1992-04-23 | $6.40 | $7.71 | 2,331,194 | — | — |
| 1992-04-22 | $6.50 | $7.82 | 1,617,755 | — | — |
| 1992-04-21 | $6.56 | $7.89 | 1,528,054 | — | — |
| 1992-04-20 | $6.65 | $8.01 | 2,012,024 | — | — |
| 1992-04-16 | $6.75 | $8.12 | 883,455 | — | — |
| 1992-04-15 | $6.70 | $8.07 | 1,765,867 | — | — |
| 1992-04-14 | $6.77 | $8.15 | 1,047,212 | — | — |
| 1992-04-13 | $6.75 | $8.12 | 801,055 | — | — |
| 1992-04-10 | $6.75 | $8.12 | 2,542,932 | — | — |
| 1992-04-09 | $6.64 | $7.99 | 870,938 | — | — |
| 1992-04-08 | $6.47 | $7.79 | 1,264,164 | — | — |
| 1992-04-07 | $6.65 | $8.01 | 1,928,581 | — | — |
| 1992-04-06 | $6.71 | $8.08 | 983,587 | — | — |
| 1992-04-03 | $6.71 | $8.08 | 1,014,878 | — | — |
| 1992-04-02 | $6.71 | $8.08 | 977,328 | — | — |
| 1992-04-01 | $6.70 | $8.07 | 728,042 | — | — |
| 1992-03-31 | $6.76 | $8.14 | 979,415 | — | — |
| 1992-03-30 | $6.80 | $8.18 | 1,456,084 | — | — |
| 1992-03-27 | $6.83 | $8.22 | 821,916 | — | — |
| 1992-03-26 | $6.93 | $8.34 | 745,774 | — | — |
| 1992-03-25 | $6.88 | $8.28 | 1,858,697 | — | — |
| 1992-03-24 | $6.88 | $8.28 | 1,838,880 | — | — |
| 1992-03-23 | $6.88 | $8.28 | 2,076,693 | — | — |
| 1992-03-20 | $6.81 | $8.20 | 2,600,299 | — | — |
| 1992-03-19 | $6.70 | $8.07 | 3,138,507 | — | — |
| 1992-03-18 | $6.63 | $7.98 | 1,554,130 | — | — |
| 1992-03-17 | $6.57 | $7.91 | 458,938 | — | — |
| 1992-03-16 | $6.52 | $7.85 | 542,381 | — | — |
| 1992-03-13 | $6.48 | $7.81 | 1,726,231 | — | — |
| 1992-03-12 | $6.56 | $7.89 | 1,032,610 | — | — |
| 1992-03-11 | $6.47 | $7.79 | 743,688 | — | — |
| 1992-03-10 | $6.48 | $7.81 | 613,308 | — | — |
| 1992-03-09 | $6.42 | $7.73 | 875,111 | — | — |
| 1992-03-06 | $6.51 | $7.84 | 884,498 | — | — |
| 1992-03-05 | $6.53 | $7.86 | 742,644 | — | — |
| 1992-03-04 | $6.53 | $7.86 | 1,598,980 | — | — |
| 1992-03-03 | $6.59 | $7.90 | 1,556,216 | — | — |
| 1992-03-02 | $6.57 | $7.87 | 603,920 | — | — |
| 1992-02-28 | $6.60 | $7.92 | 893,885 | — | — |
| 1992-02-27 | $6.47 | $7.76 | 505,874 | — | — |
| 1992-02-26 | $6.52 | $7.82 | 1,061,815 | — | — |
| 1992-02-25 | $6.44 | $7.71 | 1,519,709 | — | — |
| 1992-02-24 | $6.54 | $7.84 | 721,784 | — | — |
| 1992-02-21 | $6.50 | $7.79 | 1,046,169 | — | — |
| 1992-02-20 | $6.52 | $7.82 | 1,106,665 | — | — |
| 1992-02-19 | $6.46 | $7.74 | 1,028,437 | — | — |
| 1992-02-18 | $6.57 | $7.87 | 676,933 | — | — |
| 1992-02-14 | $6.58 | $7.89 | 459,981 | — | — |
| 1992-02-13 | $6.58 | $7.89 | 482,928 | — | — |
| 1992-02-12 | $6.60 | $7.92 | 2,213,331 | — | — |
| 1992-02-11 | $6.53 | $7.83 | 977,328 | — | — |
| 1992-02-10 | $6.56 | $7.86 | 578,887 | — | — |
| 1992-02-07 | $6.64 | $7.96 | 1,244,347 | — | — |
| 1992-02-06 | $6.66 | $7.99 | 1,808,631 | — | — |
| 1992-02-05 | $6.70 | $8.03 | 937,693 | — | — |
| 1992-02-04 | $6.70 | $8.03 | 419,302 | — | — |
| 1992-02-03 | $6.68 | $8.00 | 714,482 | — | — |
| 1992-01-31 | $6.68 | $8.00 | 963,769 | — | — |
| 1992-01-30 | $6.70 | $8.03 | 1,538,484 | — | — |
| 1992-01-29 | $6.75 | $8.09 | 1,583,335 | — | — |
| 1992-01-28 | $6.77 | $8.12 | 1,006,534 | — | — |
| 1992-01-27 | $6.81 | $8.16 | 1,179,678 | — | — |
| 1992-01-24 | $6.71 | $8.05 | 996,103 | — | — |
| 1992-01-23 | $6.71 | $8.05 | 1,404,975 | — | — |
| 1992-01-22 | $6.76 | $8.10 | 1,784,641 | — | — |
| 1992-01-21 | $6.52 | $7.82 | 1,536,398 | — | — |
| 1992-01-20 | $6.59 | $7.90 | 1,160,904 | — | — |
| 1992-01-17 | $6.52 | $7.82 | 1,257,906 | — | — |
| 1992-01-16 | $6.60 | $7.92 | 1,753,350 | — | — |
| 1992-01-15 | $6.66 | $7.99 | 2,733,808 | — | — |
| 1992-01-14 | $6.66 | $7.99 | 1,132,741 | — | — |
| 1992-01-13 | $6.51 | $7.80 | 1,131,698 | — | — |
| 1992-01-10 | $6.51 | $7.80 | 1,354,909 | — | — |
| 1992-01-09 | $6.51 | $7.80 | 2,252,966 | — | — |
| 1992-01-08 | $6.33 | $7.59 | 1,434,180 | — | — |
| 1992-01-07 | $6.30 | $7.56 | 1,036,782 | — | — |
| 1992-01-06 | $6.32 | $7.57 | 1,364,296 | — | — |
| 1992-01-03 | $6.38 | $7.64 | 930,392 | — | — |
| 1992-01-02 | $6.36 | $7.63 | 1,431,051 | — | — |