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
- 1983-12-06 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 | $8.88 | $8.87 | 88,000 | — | — |
| 1992-12-30 | $8.25 | $8.25 | 58,400 | — | — |
| 1992-12-29 | $8.63 | $8.62 | 47,400 | — | — |
| 1992-12-28 | $8.75 | $8.75 | 18,200 | — | — |
| 1992-12-24 | $8.88 | $8.87 | 31,400 | — | — |
| 1992-12-23 | $9.00 | $9.00 | 66,000 | — | — |
| 1992-12-22 | $9.25 | $9.25 | 24,400 | — | — |
| 1992-12-21 | $9.25 | $9.25 | 105,600 | — | — |
| 1992-12-18 | $9.13 | $9.12 | 49,200 | — | — |
| 1992-12-17 | $9.38 | $9.37 | 36,000 | — | — |
| 1992-12-16 | $9.50 | $9.50 | 134,800 | — | — |
| 1992-12-15 | $9.50 | $9.50 | 154,800 | — | — |
| 1992-12-14 | $9.50 | $9.50 | 120,600 | — | — |
| 1992-12-11 | $8.88 | $8.87 | 24,400 | — | — |
| 1992-12-10 | $9.00 | $9.00 | 85,800 | — | — |
| 1992-12-09 | $9.38 | $9.37 | 166,000 | — | — |
| 1992-12-08 | $9.63 | $9.62 | 47,200 | — | — |
| 1992-12-07 | $10.00 | $10.00 | 45,400 | — | — |
| 1992-12-04 | $9.63 | $9.62 | 149,600 | — | — |
| 1992-12-03 | $10.13 | $10.12 | 18,800 | — | — |
| 1992-12-02 | $10.38 | $10.37 | 16,000 | — | — |
| 1992-12-01 | $10.25 | $10.25 | 31,800 | — | — |
| 1992-11-30 | $10.38 | $10.37 | 67,000 | — | — |
| 1992-11-27 | $10.38 | $10.37 | 11,000 | — | — |
| 1992-11-25 | $10.38 | $10.37 | 37,200 | — | — |
| 1992-11-24 | $10.50 | $10.50 | 135,400 | — | — |
| 1992-11-23 | $10.50 | $10.50 | 68,000 | — | — |
| 1992-11-20 | $10.38 | $10.37 | 91,800 | — | — |
| 1992-11-19 | $10.25 | $10.25 | 93,000 | — | — |
| 1992-11-18 | $10.00 | $10.00 | 28,200 | — | — |
| 1992-11-17 | $9.88 | $9.87 | 53,400 | — | — |
| 1992-11-16 | $10.00 | $10.00 | 40,400 | — | — |
| 1992-11-13 | $10.13 | $10.12 | 42,200 | — | — |
| 1992-11-12 | $10.13 | $10.12 | 191,000 | — | — |
| 1992-11-11 | $10.13 | $10.12 | 204,800 | — | — |
| 1992-11-10 | $10.00 | $10.00 | 756,800 | — | — |
| 1992-11-09 | $9.38 | $9.37 | 162,800 | — | — |
| 1992-11-06 | $9.13 | $9.12 | 305,400 | — | — |
| 1992-11-05 | $8.63 | $8.62 | 21,800 | — | — |
| 1992-11-04 | $8.50 | $8.50 | 31,200 | — | — |
| 1992-11-03 | $8.75 | $8.75 | 20,200 | — | — |
| 1992-11-02 | $8.88 | $8.87 | 34,800 | — | — |
| 1992-10-30 | $8.75 | $8.75 | 72,000 | — | — |
| 1992-10-29 | $8.75 | $8.75 | 12,200 | — | — |
| 1992-10-28 | $8.88 | $8.87 | 173,800 | — | — |
| 1992-10-27 | $9.00 | $9.00 | 260,000 | — | — |
| 1992-10-26 | $9.00 | $9.00 | 27,600 | — | — |
| 1992-10-23 | $9.00 | $9.00 | 66,400 | — | — |
| 1992-10-22 | $8.88 | $8.87 | 74,000 | — | — |
| 1992-10-21 | $9.13 | $9.12 | 82,400 | — | — |
| 1992-10-20 | $9.75 | $9.75 | 73,000 | — | — |
| 1992-10-19 | $9.25 | $9.25 | 17,200 | — | — |
| 1992-10-16 | $9.25 | $9.25 | 56,000 | — | — |
| 1992-10-15 | $9.75 | $9.75 | 40,400 | — | — |
| 1992-10-14 | $9.75 | $9.75 | 91,000 | — | — |
| 1992-10-13 | $9.75 | $9.75 | 115,400 | — | — |
| 1992-10-12 | $9.50 | $9.50 | 26,000 | — | — |
| 1992-10-09 | $9.50 | $9.50 | 103,200 | — | — |
| 1992-10-08 | $9.38 | $9.37 | 89,200 | — | — |
| 1992-10-07 | $9.13 | $9.12 | 159,800 | — | — |
| 1992-10-06 | $8.75 | $8.75 | 160,800 | — | — |
| 1992-10-05 | $8.00 | $8.00 | 178,800 | — | — |
| 1992-10-02 | $8.13 | $8.12 | 51,400 | — | — |
| 1992-10-01 | $8.38 | $8.37 | 78,400 | — | — |
| 1992-09-30 | $8.19 | $8.19 | 125,400 | — | — |
| 1992-09-29 | $8.50 | $8.50 | 22,000 | — | — |
| 1992-09-28 | $8.38 | $8.37 | 25,600 | — | — |
| 1992-09-25 | $8.50 | $8.50 | 98,000 | — | — |
| 1992-09-24 | $9.13 | $9.12 | 64,600 | — | — |
| 1992-09-23 | $9.38 | $9.37 | 69,200 | — | — |
| 1992-09-22 | $9.63 | $9.62 | 105,600 | — | — |
| 1992-09-21 | $9.13 | $9.12 | 59,600 | — | — |
| 1992-09-18 | $8.75 | $8.75 | 15,400 | — | — |
| 1992-09-17 | $8.63 | $8.62 | 45,400 | — | — |
| 1992-09-16 | $8.63 | $8.62 | 59,200 | — | — |
| 1992-09-15 | $8.63 | $8.62 | 75,200 | — | — |
| 1992-09-14 | $8.88 | $8.87 | 256,600 | — | — |
| 1992-09-11 | $8.25 | $8.25 | 201,400 | — | — |
| 1992-09-10 | $7.75 | $7.75 | 52,200 | — | — |
| 1992-09-09 | $7.50 | $7.50 | 16,600 | — | — |
| 1992-09-08 | $7.75 | $7.75 | 10,400 | — | — |
| 1992-09-04 | $7.50 | $7.50 | 16,200 | — | — |
| 1992-09-03 | $7.88 | $7.87 | 122,600 | — | — |
| 1992-09-02 | $7.75 | $7.75 | 80,600 | — | — |
| 1992-09-01 | $7.63 | $7.62 | 22,800 | — | — |
| 1992-08-31 | $7.69 | $7.69 | 45,800 | — | — |
| 1992-08-28 | $7.88 | $7.87 | 70,400 | — | — |
| 1992-08-27 | $7.75 | $7.75 | 146,000 | — | — |
| 1992-08-26 | $7.25 | $7.25 | 38,200 | — | — |
| 1992-08-25 | $7.00 | $7.00 | 86,400 | — | — |
| 1992-08-24 | $6.63 | $6.62 | 126,600 | — | — |
| 1992-08-21 | $7.44 | $7.44 | 44,800 | — | — |
| 1992-08-20 | $7.44 | $7.44 | 35,800 | — | — |
| 1992-08-19 | $7.50 | $7.50 | 47,200 | — | — |
| 1992-08-18 | $7.44 | $7.44 | 56,400 | — | — |
| 1992-08-17 | $7.63 | $7.62 | 39,600 | — | — |
| 1992-08-14 | $7.50 | $7.50 | 92,400 | — | — |
| 1992-08-13 | $7.38 | $7.37 | 82,800 | — | — |
| 1992-08-12 | $7.81 | $7.81 | 66,600 | — | — |
| 1992-08-11 | $7.63 | $7.62 | 133,200 | — | — |
| 1992-08-10 | $7.38 | $7.37 | 173,800 | — | — |
| 1992-08-07 | $7.94 | $7.94 | 101,000 | — | — |
| 1992-08-06 | $8.38 | $8.37 | 284,600 | — | — |
| 1992-08-05 | $8.25 | $8.25 | 284,400 | — | — |
| 1992-08-04 | $8.00 | $8.00 | 149,800 | — | — |
| 1992-08-03 | $7.63 | $7.62 | 138,000 | — | — |
| 1992-07-31 | $7.38 | $7.37 | 181,800 | — | — |
| 1992-07-30 | $7.75 | $7.75 | 372,800 | — | — |
| 1992-07-29 | $7.13 | $7.12 | 625,800 | — | — |
| 1992-07-28 | $7.69 | $7.69 | 654,600 | — | — |
| 1992-07-27 | $7.00 | $7.00 | 865,600 | — | — |
| 1992-07-24 | $6.25 | $6.25 | 131,400 | — | — |
| 1992-07-23 | $6.06 | $6.06 | 153,400 | — | — |
| 1992-07-22 | $5.69 | $5.69 | 89,400 | — | — |
| 1992-07-21 | $5.75 | $5.75 | 62,200 | — | — |
| 1992-07-20 | $5.56 | $5.56 | 40,200 | — | — |
| 1992-07-17 | $5.69 | $5.69 | 45,800 | — | — |
| 1992-07-16 | $5.81 | $5.81 | 119,200 | — | — |
| 1992-07-15 | $5.63 | $5.62 | 106,800 | — | — |
| 1992-07-14 | $5.50 | $5.50 | 179,000 | — | — |
| 1992-07-13 | $5.38 | $5.37 | 15,000 | — | — |
| 1992-07-10 | $5.19 | $5.19 | 10,000 | — | — |
| 1992-07-09 | $5.19 | $5.19 | 163,600 | — | — |
| 1992-07-08 | $4.81 | $4.81 | 46,600 | — | — |
| 1992-07-07 | $5.19 | $5.19 | 131,200 | — | — |
| 1992-07-06 | $5.31 | $5.31 | 84,800 | — | — |
| 1992-07-02 | $5.38 | $5.37 | 88,600 | — | — |
| 1992-07-01 | $5.38 | $5.37 | 59,200 | — | — |
| 1992-06-30 | $5.44 | $5.44 | 324,400 | — | — |
| 1992-06-29 | $5.19 | $5.19 | 443,600 | — | — |
| 1992-06-26 | $4.94 | $4.94 | 105,200 | — | — |
| 1992-06-25 | $4.75 | $4.75 | 383,800 | — | — |
| 1992-06-24 | $4.56 | $4.56 | 6,400 | — | — |
| 1992-06-23 | $4.56 | $4.56 | 107,000 | — | — |
| 1992-06-22 | $4.06 | $4.06 | 1,000 | — | — |
| 1992-06-19 | $4.06 | $4.06 | 4,200 | — | — |
| 1992-06-18 | $4.06 | $4.06 | 3,200 | — | — |
| 1992-06-17 | $4.38 | $4.37 | 2,000 | — | — |
| 1992-06-16 | $4.25 | $4.25 | 4,800 | — | — |
| 1992-06-15 | $4.25 | $4.25 | 36,400 | — | — |
| 1992-06-12 | $4.25 | $4.25 | 4,600 | — | — |
| 1992-06-11 | $4.13 | $4.12 | 50,800 | — | — |
| 1992-06-10 | $4.25 | $4.25 | 3,800 | — | — |
| 1992-06-09 | $4.25 | $4.25 | 17,200 | — | — |
| 1992-06-08 | $4.50 | $4.50 | 2,800 | — | — |
| 1992-06-05 | $4.38 | $4.37 | 4,200 | — | — |
| 1992-06-04 | $4.38 | $4.37 | 16,600 | — | — |
| 1992-06-03 | $4.63 | $4.62 | 50,400 | — | — |
| 1992-06-02 | $4.75 | $4.75 | 173,400 | — | — |
| 1992-06-01 | $4.38 | $4.37 | 47,000 | — | — |
| 1992-05-29 | $4.25 | $4.25 | 4,200 | — | — |
| 1992-05-28 | $4.25 | $4.25 | 33,200 | — | — |
| 1992-05-27 | $4.00 | $4.00 | 4,200 | — | — |
| 1992-05-26 | $4.19 | $4.19 | 0 | — | — |
| 1992-05-22 | $4.19 | $4.19 | 12,600 | — | — |
| 1992-05-21 | $4.06 | $4.06 | 4,200 | — | — |
| 1992-05-20 | $4.19 | $4.19 | 73,000 | — | — |
| 1992-05-19 | $3.88 | $3.87 | 5,000 | — | — |
| 1992-05-18 | $4.00 | $4.00 | 7,200 | — | — |
| 1992-05-15 | $4.13 | $4.12 | 7,600 | — | — |
| 1992-05-14 | $4.06 | $4.06 | 196,800 | — | — |
| 1992-05-13 | $4.13 | $4.12 | 18,400 | — | — |
| 1992-05-12 | $4.38 | $4.37 | 35,000 | — | — |
| 1992-05-11 | $4.25 | $4.25 | 52,600 | — | — |
| 1992-05-08 | $4.38 | $4.37 | 20,600 | — | — |
| 1992-05-07 | $4.44 | $4.44 | 126,600 | — | — |
| 1992-05-06 | $4.50 | $4.50 | 40,600 | — | — |
| 1992-05-05 | $4.25 | $4.25 | 76,000 | — | — |
| 1992-05-04 | $4.25 | $4.25 | 63,200 | — | — |
| 1992-05-01 | $4.25 | $4.25 | 166,800 | — | — |
| 1992-04-30 | $4.38 | $4.37 | 15,800 | — | — |
| 1992-04-29 | $4.38 | $4.37 | 77,200 | — | — |
| 1992-04-28 | $4.56 | $4.56 | 93,400 | — | — |
| 1992-04-27 | $4.81 | $4.81 | 71,400 | — | — |
| 1992-04-24 | $4.75 | $4.75 | 64,800 | — | — |
| 1992-04-23 | $4.81 | $4.81 | 121,600 | — | — |
| 1992-04-22 | $4.44 | $4.44 | 16,800 | — | — |
| 1992-04-21 | $4.38 | $4.37 | 48,800 | — | — |
| 1992-04-20 | $4.25 | $4.25 | 104,400 | — | — |
| 1992-04-16 | $4.44 | $4.44 | 56,400 | — | — |
| 1992-04-15 | $4.63 | $4.62 | 44,800 | — | — |
| 1992-04-14 | $4.63 | $4.62 | 82,200 | — | — |
| 1992-04-13 | $4.44 | $4.44 | 152,200 | — | — |
| 1992-04-10 | $4.56 | $4.56 | 386,600 | — | — |
| 1992-04-09 | $4.06 | $4.06 | 247,200 | — | — |
| 1992-04-08 | $3.81 | $3.81 | 100,400 | — | — |
| 1992-04-07 | $3.75 | $3.75 | 52,000 | — | — |
| 1992-04-06 | $3.91 | $3.91 | 81,400 | — | — |
| 1992-04-03 | $4.00 | $4.00 | 34,400 | — | — |
| 1992-04-02 | $3.88 | $3.87 | 86,600 | — | — |
| 1992-04-01 | $3.94 | $3.94 | 17,200 | — | — |
| 1992-03-31 | $3.94 | $3.94 | 33,800 | — | — |
| 1992-03-30 | $3.88 | $3.87 | 32,600 | — | — |
| 1992-03-27 | $4.06 | $4.06 | 29,200 | — | — |
| 1992-03-26 | $4.00 | $4.00 | 62,600 | — | — |
| 1992-03-25 | $4.19 | $4.19 | 25,000 | — | — |
| 1992-03-24 | $4.13 | $4.12 | 90,800 | — | — |
| 1992-03-23 | $4.13 | $4.12 | 13,400 | — | — |
| 1992-03-20 | $4.13 | $4.12 | 49,000 | — | — |
| 1992-03-19 | $4.19 | $4.19 | 45,200 | — | — |
| 1992-03-18 | $4.13 | $4.12 | 69,000 | — | — |
| 1992-03-17 | $3.81 | $3.81 | 23,800 | — | — |
| 1992-03-16 | $3.78 | $3.78 | 68,200 | — | — |
| 1992-03-13 | $3.88 | $3.87 | 98,600 | — | — |
| 1992-03-12 | $4.25 | $4.25 | 34,200 | — | — |
| 1992-03-11 | $4.19 | $4.19 | 43,400 | — | — |
| 1992-03-10 | $4.13 | $4.12 | 129,000 | — | — |
| 1992-03-09 | $3.88 | $3.87 | 30,400 | — | — |
| 1992-03-06 | $3.94 | $3.94 | 39,000 | — | — |
| 1992-03-05 | $4.19 | $4.19 | 125,200 | — | — |
| 1992-03-04 | $3.94 | $3.94 | 105,800 | — | — |
| 1992-03-03 | $3.78 | $3.78 | 74,400 | — | — |
| 1992-03-02 | $3.69 | $3.69 | 19,600 | — | — |
| 1992-02-28 | $3.78 | $3.78 | 91,000 | — | — |
| 1992-02-27 | $3.56 | $3.56 | 250,600 | — | — |
| 1992-02-26 | $3.38 | $3.37 | 11,000 | — | — |
| 1992-02-25 | $3.44 | $3.44 | 135,400 | — | — |
| 1992-02-24 | $3.38 | $3.37 | 7,400 | — | — |
| 1992-02-21 | $3.50 | $3.50 | 7,600 | — | — |
| 1992-02-20 | $3.50 | $3.50 | 93,400 | — | — |
| 1992-02-19 | $3.44 | $3.44 | 132,000 | — | — |
| 1992-02-18 | $3.38 | $3.37 | 54,200 | — | — |
| 1992-02-14 | $3.44 | $3.44 | 57,000 | — | — |
| 1992-02-13 | $3.56 | $3.56 | 31,800 | — | — |
| 1992-02-12 | $3.69 | $3.69 | 14,000 | — | — |
| 1992-02-11 | $3.56 | $3.56 | 57,600 | — | — |
| 1992-02-10 | $3.69 | $3.69 | 65,600 | — | — |
| 1992-02-07 | $3.69 | $3.69 | 120,600 | — | — |
| 1992-02-06 | $3.88 | $3.87 | 73,000 | — | — |
| 1992-02-05 | $3.81 | $3.81 | 171,000 | — | — |
| 1992-02-04 | $3.69 | $3.69 | 116,600 | — | — |
| 1992-02-03 | $3.69 | $3.69 | 45,200 | — | — |
| 1992-01-31 | $3.75 | $3.75 | 126,400 | — | — |
| 1992-01-30 | $3.75 | $3.75 | 48,800 | — | — |
| 1992-01-29 | $3.78 | $3.78 | 3,000 | — | — |
| 1992-01-28 | $3.69 | $3.69 | 40,800 | — | — |
| 1992-01-27 | $3.94 | $3.94 | 5,200 | — | — |
| 1992-01-24 | $3.94 | $3.94 | 6,000 | — | — |
| 1992-01-23 | $3.94 | $3.94 | 5,200 | — | — |
| 1992-01-22 | $3.94 | $3.94 | 34,800 | — | — |
| 1992-01-21 | $3.94 | $3.94 | 22,000 | — | — |
| 1992-01-20 | $4.00 | $4.00 | 26,400 | — | — |
| 1992-01-17 | $4.13 | $4.12 | 27,400 | — | — |
| 1992-01-16 | $4.00 | $4.00 | 32,800 | — | — |
| 1992-01-15 | $4.13 | $4.12 | 13,400 | — | — |
| 1992-01-14 | $4.19 | $4.19 | 186,800 | — | — |
| 1992-01-13 | $4.25 | $4.25 | 166,400 | — | — |
| 1992-01-10 | $4.25 | $4.25 | 42,600 | — | — |
| 1992-01-09 | $4.25 | $4.25 | 76,000 | — | — |
| 1992-01-08 | $4.19 | $4.19 | 91,400 | — | — |
| 1992-01-07 | $4.06 | $4.06 | 134,600 | — | — |
| 1992-01-06 | $4.13 | $4.12 | 204,400 | — | — |
| 1992-01-03 | $4.19 | $4.19 | 71,200 | — | — |
| 1992-01-02 | $4.25 | $4.25 | 169,000 | — | — |