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 | $7.50 | $9.11 | 11,723 | — | — |
| 1992-12-30 | $7.50 | $9.11 | 20,515 | — | — |
| 1992-12-29 | $7.37 | $8.95 | 15,142 | — | — |
| 1992-12-28 | $7.32 | $8.89 | 24,423 | — | — |
| 1992-12-24 | $7.34 | $8.92 | 4,885 | — | — |
| 1992-12-23 | $7.37 | $8.95 | 977 | — | — |
| 1992-12-22 | $7.37 | $8.95 | 19,538 | — | — |
| 1992-12-21 | $7.37 | $8.95 | 14,654 | — | — |
| 1992-12-18 | $7.29 | $8.86 | 591,525 | — | — |
| 1992-12-17 | $7.06 | $8.58 | 3,419 | — | — |
| 1992-12-16 | $7.09 | $8.61 | 4,885 | — | — |
| 1992-12-15 | $7.09 | $8.61 | 2,931 | — | — |
| 1992-12-14 | $7.11 | $8.64 | 7,327 | — | — |
| 1992-12-11 | $7.11 | $8.64 | 14,654 | — | — |
| 1992-12-10 | $7.17 | $8.70 | 8,304 | — | — |
| 1992-12-09 | $7.17 | $8.70 | 87,434 | — | — |
| 1992-12-08 | $6.83 | $8.30 | 977 | — | — |
| 1992-12-07 | $6.60 | $8.02 | 35,169 | — | — |
| 1992-12-04 | $6.40 | $7.77 | 8,304 | — | — |
| 1992-12-03 | $6.35 | $7.71 | 17,585 | — | — |
| 1992-12-02 | $6.35 | $7.71 | 2,931 | — | — |
| 1992-12-01 | $6.30 | $7.65 | 1,465 | — | — |
| 1992-11-30 | $6.45 | $7.83 | 8,304 | — | — |
| 1992-11-27 | $6.60 | $8.02 | 16,608 | — | — |
| 1992-11-25 | $6.50 | $7.90 | 20,515 | — | — |
| 1992-11-24 | $6.50 | $7.90 | 23,446 | — | — |
| 1992-11-23 | $6.37 | $7.74 | 3,419 | — | — |
| 1992-11-20 | $6.14 | $7.46 | 47,381 | — | — |
| 1992-11-19 | $5.96 | $7.24 | 15,142 | — | — |
| 1992-11-18 | $5.86 | $7.12 | 9,281 | — | — |
| 1992-11-17 | $5.81 | $7.06 | 90,854 | — | — |
| 1992-11-16 | $5.78 | $7.03 | 245,695 | — | — |
| 1992-11-13 | $6.01 | $7.31 | 204,176 | — | — |
| 1992-11-12 | $6.04 | $7.34 | 3,908 | — | — |
| 1992-11-11 | $6.12 | $7.43 | 977 | — | — |
| 1992-11-10 | $6.14 | $7.46 | 20,027 | — | — |
| 1992-11-09 | $6.19 | $7.52 | 12,700 | — | — |
| 1992-11-06 | $6.27 | $7.62 | 7,815 | — | — |
| 1992-11-05 | $6.30 | $7.65 | 42,496 | — | — |
| 1992-11-04 | $6.22 | $7.55 | 54,219 | — | — |
| 1992-11-03 | $6.14 | $7.46 | 15,142 | — | — |
| 1992-11-02 | $6.22 | $7.55 | 1,954 | — | — |
| 1992-10-30 | $6.37 | $7.74 | 15,142 | — | — |
| 1992-10-29 | $6.40 | $7.62 | 21,981 | — | — |
| 1992-10-28 | $6.40 | $7.62 | 17,585 | — | — |
| 1992-10-27 | $6.63 | $7.90 | 16,119 | — | — |
| 1992-10-26 | $6.83 | $8.14 | 2,442 | — | — |
| 1992-10-23 | $6.78 | $8.08 | 1,954 | — | — |
| 1992-10-22 | $6.78 | $8.08 | 9,769 | — | — |
| 1992-10-21 | $6.73 | $8.02 | 15,142 | — | — |
| 1992-10-20 | $6.65 | $7.93 | 21,492 | — | — |
| 1992-10-19 | $6.55 | $7.81 | 55,684 | — | — |
| 1992-10-16 | $6.55 | $7.81 | 24,911 | — | — |
| 1992-10-15 | $6.65 | $7.93 | 24,911 | — | — |
| 1992-10-14 | $6.76 | $8.05 | 2,442 | — | — |
| 1992-10-13 | $6.81 | $8.11 | 1,465 | — | — |
| 1992-10-12 | $6.86 | $8.17 | 10,258 | — | — |
| 1992-10-09 | $6.86 | $8.17 | 6,350 | — | — |
| 1992-10-08 | $6.88 | $8.20 | 2,442 | — | — |
| 1992-10-07 | $6.83 | $8.14 | 2,442 | — | — |
| 1992-10-06 | $6.91 | $8.23 | 57,150 | — | — |
| 1992-10-05 | $6.81 | $8.11 | 32,238 | — | — |
| 1992-10-02 | $6.94 | $8.27 | 10,746 | — | — |
| 1992-10-01 | $6.91 | $8.23 | 2,931 | — | — |
| 1992-09-30 | $6.91 | $8.23 | 4,396 | — | — |
| 1992-09-29 | $6.88 | $8.20 | 22,469 | — | — |
| 1992-09-28 | $7.01 | $8.36 | 3,908 | — | — |
| 1992-09-25 | $7.19 | $8.57 | 0 | — | — |
| 1992-09-24 | $7.19 | $8.57 | 7,327 | — | — |
| 1992-09-23 | $7.29 | $8.69 | 1,954 | — | — |
| 1992-09-22 | $7.27 | $8.66 | 12,212 | — | — |
| 1992-09-21 | $7.45 | $8.88 | 3,419 | — | — |
| 1992-09-18 | $7.37 | $8.78 | 13,677 | — | — |
| 1992-09-17 | $7.29 | $8.69 | 15,631 | — | — |
| 1992-09-16 | $7.17 | $8.54 | 2,442 | — | — |
| 1992-09-15 | $7.27 | $8.66 | 7,327 | — | — |
| 1992-09-14 | $7.27 | $8.66 | 0 | — | — |
| 1992-09-11 | $7.27 | $8.66 | 1,954 | — | — |
| 1992-09-10 | $7.19 | $8.57 | 34,681 | — | — |
| 1992-09-09 | $6.96 | $8.30 | 4,885 | — | — |
| 1992-09-08 | $7.11 | $8.48 | 9,769 | — | — |
| 1992-09-04 | $7.42 | $8.84 | 2,442 | — | — |
| 1992-09-03 | $7.47 | $8.91 | 1,954 | — | — |
| 1992-09-02 | $7.50 | $8.94 | 1,954 | — | — |
| 1992-09-01 | $7.50 | $8.94 | 27,354 | — | — |
| 1992-08-31 | $7.57 | $9.03 | 91,342 | — | — |
| 1992-08-28 | $7.63 | $9.09 | 30,285 | — | — |
| 1992-08-27 | $7.55 | $9.00 | 5,373 | — | — |
| 1992-08-26 | $7.47 | $8.91 | 32,238 | — | — |
| 1992-08-25 | $7.32 | $8.72 | 4,396 | — | — |
| 1992-08-24 | $7.42 | $8.84 | 17,585 | — | — |
| 1992-08-21 | $7.57 | $9.03 | 15,631 | — | — |
| 1992-08-20 | $7.63 | $9.09 | 13,677 | — | — |
| 1992-08-19 | $7.70 | $9.18 | 30,773 | — | — |
| 1992-08-18 | $7.75 | $9.24 | 2,442 | — | — |
| 1992-08-17 | $7.81 | $9.30 | 1,954 | — | — |
| 1992-08-14 | $7.68 | $9.15 | 12,212 | — | — |
| 1992-08-13 | $7.75 | $9.24 | 20,027 | — | — |
| 1992-08-12 | $7.70 | $9.18 | 12,700 | — | — |
| 1992-08-11 | $7.96 | $9.48 | 9,769 | — | — |
| 1992-08-10 | $8.11 | $9.67 | 977 | — | — |
| 1992-08-07 | $8.11 | $9.67 | 15,631 | — | — |
| 1992-08-06 | $8.19 | $9.76 | 0 | — | — |
| 1992-08-05 | $8.19 | $9.76 | 6,350 | — | — |
| 1992-08-04 | $8.19 | $9.76 | 10,746 | — | — |
| 1992-08-03 | $8.27 | $9.85 | 0 | — | — |
| 1992-07-31 | $8.27 | $9.85 | 3,908 | — | — |
| 1992-07-30 | $8.32 | $9.91 | 5,862 | — | — |
| 1992-07-29 | $8.32 | $9.91 | 4,396 | — | — |
| 1992-07-28 | $8.27 | $9.85 | 5,862 | — | — |
| 1992-07-27 | $8.27 | $9.85 | 13,677 | — | — |
| 1992-07-24 | $8.29 | $9.88 | 1,465 | — | — |
| 1992-07-23 | $8.27 | $9.85 | 4,396 | — | — |
| 1992-07-22 | $8.24 | $9.82 | 4,885 | — | — |
| 1992-07-21 | $8.21 | $9.79 | 0 | — | — |
| 1992-07-20 | $8.21 | $9.79 | 4,396 | — | — |
| 1992-07-17 | $8.37 | $9.97 | 15,142 | — | — |
| 1992-07-16 | $8.52 | $10.16 | 31,750 | — | — |
| 1992-07-15 | $8.47 | $10.09 | 47,381 | — | — |
| 1992-07-14 | $8.42 | $10.03 | 76,200 | — | — |
| 1992-07-13 | $8.39 | $10.00 | 8,304 | — | — |
| 1992-07-10 | $8.50 | $10.13 | 55,684 | — | — |
| 1992-07-09 | $8.55 | $10.19 | 977 | — | — |
| 1992-07-08 | $8.60 | $10.25 | 0 | — | — |
| 1992-07-07 | $8.60 | $10.25 | 79,131 | — | — |
| 1992-07-06 | $8.73 | $10.40 | 977 | — | — |
| 1992-07-02 | $8.73 | $10.40 | 1,465 | — | — |
| 1992-07-01 | $8.73 | $10.40 | 29,308 | — | — |
| 1992-06-30 | $8.75 | $10.43 | 1,954 | — | — |
| 1992-06-29 | $8.73 | $10.40 | 21,492 | — | — |
| 1992-06-26 | $8.75 | $10.43 | 488 | — | — |
| 1992-06-25 | $8.78 | $10.46 | 14,165 | — | — |
| 1992-06-24 | $8.75 | $10.43 | 5,862 | — | — |
| 1992-06-23 | $8.75 | $10.43 | 977 | — | — |
| 1992-06-22 | $8.65 | $10.31 | 11,723 | — | — |
| 1992-06-19 | $8.78 | $10.46 | 1,465 | — | — |
| 1992-06-18 | $8.73 | $10.40 | 3,419 | — | — |
| 1992-06-17 | $8.83 | $10.52 | 4,396 | — | — |
| 1992-06-16 | $8.88 | $10.58 | 90,854 | — | — |
| 1992-06-15 | $8.91 | $10.61 | 12,700 | — | — |
| 1992-06-12 | $8.98 | $10.70 | 4,396 | — | — |
| 1992-06-11 | $9.01 | $10.74 | 13,677 | — | — |
| 1992-06-10 | $9.01 | $10.74 | 59,104 | — | — |
| 1992-06-09 | $9.03 | $10.77 | 21,492 | — | — |
| 1992-06-08 | $9.06 | $10.80 | 31,750 | — | — |
| 1992-06-05 | $9.06 | $10.80 | 0 | — | — |
| 1992-06-04 | $9.06 | $10.80 | 2,931 | — | — |
| 1992-06-03 | $8.98 | $10.70 | 10,258 | — | — |
| 1992-06-02 | $8.91 | $10.61 | 10,258 | — | — |
| 1992-06-01 | $8.93 | $10.64 | 27,842 | — | — |
| 1992-05-29 | $8.98 | $10.70 | 0 | — | — |
| 1992-05-28 | $8.98 | $10.70 | 20,027 | — | — |
| 1992-05-27 | $8.85 | $10.55 | 8,792 | — | — |
| 1992-05-26 | $8.80 | $10.49 | 14,654 | — | — |
| 1992-05-22 | $8.96 | $10.67 | 59,592 | — | — |
| 1992-05-21 | $8.83 | $10.52 | 7,327 | — | — |
| 1992-05-20 | $8.83 | $10.52 | 13,188 | — | — |
| 1992-05-19 | $8.80 | $10.49 | 49,823 | — | — |
| 1992-05-18 | $8.78 | $10.46 | 5,862 | — | — |
| 1992-05-15 | $8.65 | $10.31 | 2,442 | — | — |
| 1992-05-14 | $8.65 | $10.31 | 3,419 | — | — |
| 1992-05-13 | $8.68 | $10.34 | 12,212 | — | — |
| 1992-05-12 | $8.62 | $10.28 | 2,442 | — | — |
| 1992-05-11 | $8.52 | $10.16 | 3,419 | — | — |
| 1992-05-08 | $8.73 | $10.40 | 16,608 | — | — |
| 1992-05-07 | $8.73 | $10.25 | 5,862 | — | — |
| 1992-05-06 | $8.73 | $10.25 | 1,465 | — | — |
| 1992-05-05 | $8.68 | $10.19 | 4,885 | — | — |
| 1992-05-04 | $8.65 | $10.16 | 6,350 | — | — |
| 1992-05-01 | $8.75 | $10.28 | 2,442 | — | — |
| 1992-04-30 | $8.73 | $10.25 | 13,677 | — | — |
| 1992-04-29 | $8.62 | $10.13 | 10,258 | — | — |
| 1992-04-28 | $8.42 | $9.89 | 13,188 | — | — |
| 1992-04-27 | $8.39 | $9.86 | 1,465 | — | — |
| 1992-04-24 | $8.50 | $9.98 | 7,327 | — | — |
| 1992-04-23 | $8.47 | $9.95 | 5,862 | — | — |
| 1992-04-22 | $8.52 | $10.01 | 2,931 | — | — |
| 1992-04-21 | $8.44 | $9.92 | 0 | — | — |
| 1992-04-20 | $8.44 | $9.92 | 1,954 | — | — |
| 1992-04-16 | $8.47 | $9.95 | 9,769 | — | — |
| 1992-04-15 | $8.50 | $9.98 | 36,635 | — | — |
| 1992-04-14 | $8.37 | $9.83 | 12,700 | — | — |
| 1992-04-13 | $8.29 | $9.74 | 8,304 | — | — |
| 1992-04-10 | $8.55 | $10.04 | 8,304 | — | — |
| 1992-04-09 | $8.29 | $9.74 | 8,792 | — | — |
| 1992-04-08 | $8.14 | $9.56 | 4,396 | — | — |
| 1992-04-07 | $8.32 | $9.77 | 2,931 | — | — |
| 1992-04-06 | $8.34 | $9.80 | 4,396 | — | — |
| 1992-04-03 | $8.29 | $9.74 | 3,419 | — | — |
| 1992-04-02 | $8.39 | $9.86 | 977 | — | — |
| 1992-04-01 | $8.37 | $9.83 | 2,442 | — | — |
| 1992-03-31 | $8.44 | $9.92 | 77,665 | — | — |
| 1992-03-30 | $8.29 | $9.74 | 7,815 | — | — |
| 1992-03-27 | $8.24 | $9.68 | 2,931 | — | — |
| 1992-03-26 | $8.24 | $9.68 | 9,281 | — | — |
| 1992-03-25 | $8.34 | $9.80 | 3,419 | — | — |
| 1992-03-24 | $8.32 | $9.77 | 9,281 | — | — |
| 1992-03-23 | $8.27 | $9.71 | 4,885 | — | — |
| 1992-03-20 | $8.37 | $9.83 | 30,773 | — | — |
| 1992-03-19 | $8.19 | $9.62 | 3,908 | — | — |
| 1992-03-18 | $8.14 | $9.56 | 8,304 | — | — |
| 1992-03-17 | $8.19 | $9.62 | 18,073 | — | — |
| 1992-03-16 | $8.24 | $9.68 | 2,442 | — | — |
| 1992-03-13 | $8.29 | $9.74 | 3,908 | — | — |
| 1992-03-12 | $8.27 | $9.71 | 977 | — | — |
| 1992-03-11 | $8.27 | $9.71 | 5,373 | — | — |
| 1992-03-10 | $8.34 | $9.80 | 7,815 | — | — |
| 1992-03-09 | $8.16 | $9.59 | 4,885 | — | — |
| 1992-03-06 | $8.21 | $9.65 | 8,304 | — | — |
| 1992-03-05 | $8.21 | $9.65 | 488 | — | — |
| 1992-03-04 | $8.21 | $9.65 | 16,119 | — | — |
| 1992-03-03 | $8.21 | $9.65 | 159,238 | — | — |
| 1992-03-02 | $8.39 | $9.86 | 19,050 | — | — |
| 1992-02-28 | $8.42 | $9.89 | 11,235 | — | — |
| 1992-02-27 | $8.50 | $9.98 | 4,885 | — | — |
| 1992-02-26 | $8.55 | $10.04 | 977 | — | — |
| 1992-02-25 | $8.50 | $9.98 | 61,546 | — | — |
| 1992-02-24 | $8.37 | $9.83 | 11,235 | — | — |
| 1992-02-21 | $8.42 | $9.89 | 7,815 | — | — |
| 1992-02-20 | $8.50 | $9.98 | 977 | — | — |
| 1992-02-19 | $8.37 | $9.83 | 95,738 | — | — |
| 1992-02-18 | $8.37 | $9.83 | 2,442 | — | — |
| 1992-02-14 | $8.34 | $9.80 | 488 | — | — |
| 1992-02-13 | $8.32 | $9.77 | 4,396 | — | — |
| 1992-02-12 | $8.34 | $9.80 | 7,327 | — | — |
| 1992-02-11 | $8.32 | $9.77 | 2,442 | — | — |
| 1992-02-10 | $8.27 | $9.71 | 53,242 | — | — |
| 1992-02-07 | $8.14 | $9.56 | 977 | — | — |
| 1992-02-06 | $8.14 | $9.56 | 12,212 | — | — |
| 1992-02-05 | $8.21 | $9.65 | 18,073 | — | — |
| 1992-02-04 | $8.29 | $9.74 | 4,396 | — | — |
| 1992-02-03 | $8.37 | $9.83 | 2,442 | — | — |
| 1992-01-31 | $8.37 | $9.83 | 21,004 | — | — |
| 1992-01-30 | $8.34 | $9.80 | 4,885 | — | — |
| 1992-01-29 | $8.34 | $9.80 | 1,465 | — | — |
| 1992-01-28 | $8.34 | $9.80 | 29,308 | — | — |
| 1992-01-27 | $8.24 | $9.68 | 3,419 | — | — |
| 1992-01-24 | $8.21 | $9.65 | 2,931 | — | — |
| 1992-01-23 | $8.42 | $9.89 | 31,750 | — | — |
| 1992-01-22 | $8.50 | $9.98 | 0 | — | — |
| 1992-01-21 | $8.50 | $9.98 | 3,419 | — | — |
| 1992-01-20 | $8.60 | $10.10 | 4,396 | — | — |
| 1992-01-17 | $8.62 | $10.13 | 16,119 | — | — |
| 1992-01-16 | $8.47 | $9.95 | 40,054 | — | — |
| 1992-01-15 | $8.44 | $9.92 | 46,404 | — | — |
| 1992-01-14 | $8.42 | $9.89 | 46,892 | — | — |
| 1992-01-13 | $8.32 | $9.77 | 9,281 | — | — |
| 1992-01-10 | $8.32 | $9.77 | 48,358 | — | — |
| 1992-01-09 | $8.57 | $10.07 | 20,515 | — | — |
| 1992-01-08 | $8.60 | $10.10 | 59,104 | — | — |
| 1992-01-07 | $8.68 | $10.19 | 37,123 | — | — |
| 1992-01-06 | $8.73 | $10.25 | 15,631 | — | — |
| 1992-01-03 | $8.50 | $9.98 | 15,631 | — | — |
| 1992-01-02 | $8.47 | $9.95 | 3,908 | — | — |