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
- 1980-04-14 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 | $7.38 | $9.16 | 1,200 | — | — |
| 1992-12-30 | $7.44 | $9.23 | 24,800 | — | — |
| 1992-12-29 | $7.44 | $9.23 | 13,200 | — | — |
| 1992-12-28 | $7.44 | $9.23 | 22,800 | — | — |
| 1992-12-24 | $7.56 | $9.39 | 3,600 | — | — |
| 1992-12-23 | $7.63 | $9.47 | 44,800 | — | — |
| 1992-12-22 | $7.75 | $9.62 | 75,200 | — | — |
| 1992-12-21 | $7.78 | $9.66 | 8,000 | — | — |
| 1992-12-18 | $7.63 | $9.47 | 5,600 | — | — |
| 1992-12-17 | $7.63 | $9.47 | 58,400 | — | — |
| 1992-12-16 | $7.50 | $9.31 | 16,400 | — | — |
| 1992-12-15 | $7.59 | $9.43 | 131,600 | — | — |
| 1992-12-14 | $7.41 | $9.20 | 198,400 | — | — |
| 1992-12-11 | $7.38 | $9.16 | 4,400 | — | — |
| 1992-12-10 | $7.38 | $9.16 | 20,000 | — | — |
| 1992-12-09 | $7.53 | $9.35 | 14,000 | — | — |
| 1992-12-08 | $7.75 | $9.62 | 65,600 | — | — |
| 1992-12-07 | $7.63 | $9.47 | 143,200 | — | — |
| 1992-12-04 | $7.50 | $9.31 | 38,000 | — | — |
| 1992-12-03 | $7.50 | $9.31 | 166,000 | — | — |
| 1992-12-02 | $7.34 | $9.12 | 14,000 | — | — |
| 1992-12-01 | $7.31 | $9.08 | 104,800 | — | — |
| 1992-11-30 | $7.25 | $9.00 | 13,200 | — | — |
| 1992-11-27 | $7.19 | $8.92 | 10,000 | — | — |
| 1992-11-25 | $7.31 | $9.08 | 16,800 | — | — |
| 1992-11-24 | $7.19 | $8.92 | 40,800 | — | — |
| 1992-11-23 | $7.25 | $9.00 | 10,400 | — | — |
| 1992-11-20 | $7.28 | $9.04 | 2,800 | — | — |
| 1992-11-19 | $7.31 | $9.08 | 15,200 | — | — |
| 1992-11-18 | $7.19 | $8.92 | 16,800 | — | — |
| 1992-11-17 | $7.09 | $8.81 | 7,600 | — | — |
| 1992-11-16 | $7.16 | $8.89 | 17,200 | — | — |
| 1992-11-13 | $7.25 | $9.00 | 7,200 | — | — |
| 1992-11-12 | $7.25 | $9.00 | 2,400 | — | — |
| 1992-11-11 | $7.19 | $8.92 | 34,000 | — | — |
| 1992-11-10 | $7.16 | $8.89 | 5,600 | — | — |
| 1992-11-09 | $7.16 | $8.89 | 31,200 | — | — |
| 1992-11-06 | $7.09 | $8.81 | 36,800 | — | — |
| 1992-11-05 | $7.13 | $8.85 | 443,600 | — | — |
| 1992-11-04 | $7.13 | $8.85 | 517,200 | — | — |
| 1992-11-03 | $6.94 | $8.61 | 92,000 | — | — |
| 1992-11-02 | $6.88 | $8.54 | 11,200 | — | — |
| 1992-10-30 | $6.88 | $8.54 | 2,800 | — | — |
| 1992-10-29 | $6.88 | $8.54 | 2,000 | — | — |
| 1992-10-28 | $6.94 | $8.61 | 43,600 | — | — |
| 1992-10-27 | $6.88 | $8.54 | 24,800 | — | — |
| 1992-10-26 | $7.09 | $8.81 | 9,200 | — | — |
| 1992-10-23 | $7.22 | $8.96 | 20,400 | — | — |
| 1992-10-22 | $7.13 | $8.85 | 22,000 | — | — |
| 1992-10-21 | $7.00 | $8.69 | 4,400 | — | — |
| 1992-10-20 | $6.97 | $8.65 | 41,600 | — | — |
| 1992-10-19 | $6.94 | $8.61 | 60,400 | — | — |
| 1992-10-16 | $6.88 | $8.54 | 13,200 | — | — |
| 1992-10-15 | $6.88 | $8.54 | 28,000 | — | — |
| 1992-10-14 | $7.13 | $8.85 | 10,400 | — | — |
| 1992-10-13 | $7.19 | $8.92 | 6,000 | — | — |
| 1992-10-12 | $7.16 | $8.89 | 87,600 | — | — |
| 1992-10-09 | $7.09 | $8.81 | 106,000 | — | — |
| 1992-10-08 | $7.13 | $8.85 | 121,600 | — | — |
| 1992-10-07 | $7.16 | $8.89 | 16,000 | — | — |
| 1992-10-06 | $6.97 | $8.65 | 36,400 | — | — |
| 1992-10-05 | $6.78 | $8.42 | 27,200 | — | — |
| 1992-10-02 | $7.09 | $8.81 | 12,000 | — | — |
| 1992-10-01 | $7.31 | $9.08 | 2,000 | — | — |
| 1992-09-30 | $7.41 | $9.20 | 383,200 | — | — |
| 1992-09-29 | $7.44 | $9.23 | 140,400 | — | — |
| 1992-09-28 | $7.38 | $9.16 | 34,000 | — | — |
| 1992-09-25 | $7.28 | $9.04 | 16,800 | — | — |
| 1992-09-24 | $7.22 | $8.96 | 16,400 | — | — |
| 1992-09-23 | $7.03 | $8.73 | 38,400 | — | — |
| 1992-09-22 | $6.94 | $8.61 | 3,200 | — | — |
| 1992-09-21 | $6.94 | $8.61 | 28,800 | — | — |
| 1992-09-18 | $7.19 | $8.92 | 24,800 | — | — |
| 1992-09-17 | $7.19 | $8.92 | 62,400 | — | — |
| 1992-09-16 | $7.16 | $8.89 | 68,800 | — | — |
| 1992-09-15 | $7.06 | $8.77 | 15,600 | — | — |
| 1992-09-14 | $7.31 | $9.08 | 34,800 | — | — |
| 1992-09-11 | $7.22 | $8.96 | 12,000 | — | — |
| 1992-09-10 | $7.22 | $8.96 | 31,200 | — | — |
| 1992-09-09 | $7.16 | $8.89 | 36,800 | — | — |
| 1992-09-08 | $7.31 | $9.08 | 17,600 | — | — |
| 1992-09-04 | $7.31 | $9.08 | 4,800 | — | — |
| 1992-09-03 | $7.22 | $8.96 | 392,000 | — | — |
| 1992-09-02 | $7.19 | $8.92 | 67,200 | — | — |
| 1992-09-01 | $7.19 | $8.92 | 108,000 | — | — |
| 1992-08-31 | $7.19 | $8.92 | 3,600 | — | — |
| 1992-08-28 | $7.19 | $8.92 | 693,600 | — | — |
| 1992-08-27 | $7.25 | $9.00 | 28,800 | — | — |
| 1992-08-26 | $7.03 | $8.73 | 2,400 | — | — |
| 1992-08-25 | $7.06 | $8.77 | 75,200 | — | — |
| 1992-08-24 | $7.13 | $8.85 | 24,000 | — | — |
| 1992-08-21 | $7.06 | $8.77 | 52,000 | — | — |
| 1992-08-20 | $7.13 | $8.85 | 8,000 | — | — |
| 1992-08-19 | $7.09 | $8.81 | 2,000 | — | — |
| 1992-08-18 | $7.09 | $8.81 | 93,600 | — | — |
| 1992-08-17 | $7.13 | $8.85 | 131,600 | — | — |
| 1992-08-14 | $6.91 | $8.57 | 70,000 | — | — |
| 1992-08-13 | $6.91 | $8.47 | 15,600 | — | — |
| 1992-08-12 | $6.91 | $8.47 | 14,000 | — | — |
| 1992-08-11 | $6.91 | $8.47 | 1,600 | — | — |
| 1992-08-10 | $7.00 | $8.59 | 1,600 | — | — |
| 1992-08-07 | $7.00 | $8.59 | 75,200 | — | — |
| 1992-08-06 | $7.03 | $8.63 | 43,200 | — | — |
| 1992-08-05 | $7.06 | $8.66 | 28,800 | — | — |
| 1992-08-04 | $7.16 | $8.78 | 48,800 | — | — |
| 1992-08-03 | $7.16 | $8.78 | 8,400 | — | — |
| 1992-07-31 | $7.16 | $8.78 | 5,200 | — | — |
| 1992-07-30 | $7.16 | $8.78 | 44,000 | — | — |
| 1992-07-29 | $7.22 | $8.86 | 46,000 | — | — |
| 1992-07-28 | $7.00 | $8.59 | 19,600 | — | — |
| 1992-07-27 | $6.88 | $8.43 | 21,200 | — | — |
| 1992-07-24 | $6.97 | $8.55 | 8,400 | — | — |
| 1992-07-23 | $7.06 | $8.66 | 22,400 | — | — |
| 1992-07-22 | $7.00 | $8.59 | 10,000 | — | — |
| 1992-07-21 | $7.09 | $8.70 | 8,000 | — | — |
| 1992-07-20 | $7.13 | $8.74 | 102,000 | — | — |
| 1992-07-17 | $7.25 | $8.89 | 28,400 | — | — |
| 1992-07-16 | $7.44 | $9.12 | 24,800 | — | — |
| 1992-07-15 | $7.34 | $9.01 | 7,600 | — | — |
| 1992-07-14 | $7.44 | $9.12 | 63,200 | — | — |
| 1992-07-13 | $7.38 | $9.05 | 18,000 | — | — |
| 1992-07-10 | $7.34 | $9.01 | 99,600 | — | — |
| 1992-07-09 | $7.16 | $8.78 | 168,000 | — | — |
| 1992-07-08 | $7.09 | $8.70 | 286,000 | — | — |
| 1992-07-07 | $7.00 | $8.59 | 311,200 | — | — |
| 1992-07-06 | $6.94 | $8.51 | 407,200 | — | — |
| 1992-07-02 | $6.94 | $8.51 | 23,600 | — | — |
| 1992-07-01 | $7.03 | $8.63 | 36,000 | — | — |
| 1992-06-30 | $7.03 | $8.63 | 34,800 | — | — |
| 1992-06-29 | $7.13 | $8.74 | 1,121,600 | — | — |
| 1992-06-26 | $7.13 | $8.74 | 75,200 | — | — |
| 1992-06-25 | $7.00 | $8.59 | 126,400 | — | — |
| 1992-06-24 | $6.94 | $8.51 | 429,200 | — | — |
| 1992-06-23 | $7.00 | $8.59 | 4,000 | — | — |
| 1992-06-22 | $7.00 | $8.59 | 186,000 | — | — |
| 1992-06-19 | $7.06 | $8.66 | 132,000 | — | — |
| 1992-06-18 | $7.00 | $8.59 | 24,400 | — | — |
| 1992-06-17 | $6.97 | $8.55 | 63,200 | — | — |
| 1992-06-16 | $7.16 | $8.78 | 302,400 | — | — |
| 1992-06-15 | $7.03 | $8.63 | 6,800 | — | — |
| 1992-06-12 | $7.09 | $8.70 | 240,400 | — | — |
| 1992-06-11 | $7.00 | $8.59 | 146,400 | — | — |
| 1992-06-10 | $7.06 | $8.66 | 12,800 | — | — |
| 1992-06-09 | $7.13 | $8.74 | 236,000 | — | — |
| 1992-06-08 | $7.06 | $8.66 | 59,200 | — | — |
| 1992-06-05 | $7.06 | $8.66 | 23,200 | — | — |
| 1992-06-04 | $7.19 | $8.82 | 8,000 | — | — |
| 1992-06-03 | $7.31 | $8.97 | 11,200 | — | — |
| 1992-06-02 | $7.38 | $9.05 | 17,200 | — | — |
| 1992-06-01 | $7.41 | $9.09 | 2,000 | — | — |
| 1992-05-29 | $7.34 | $9.01 | 51,600 | — | — |
| 1992-05-28 | $7.25 | $8.89 | 168,800 | — | — |
| 1992-05-27 | $7.13 | $8.74 | 36,800 | — | — |
| 1992-05-26 | $7.13 | $8.74 | 176,400 | — | — |
| 1992-05-22 | $7.13 | $8.74 | 166,800 | — | — |
| 1992-05-21 | $7.16 | $8.78 | 123,600 | — | — |
| 1992-05-20 | $7.25 | $8.89 | 169,200 | — | — |
| 1992-05-19 | $7.28 | $8.93 | 120,000 | — | — |
| 1992-05-18 | $7.22 | $8.86 | 60,800 | — | — |
| 1992-05-15 | $7.03 | $8.63 | 400,800 | — | — |
| 1992-05-14 | $7.03 | $8.63 | 217,200 | — | — |
| 1992-05-13 | $7.25 | $8.89 | 292,400 | — | — |
| 1992-05-12 | $7.25 | $8.89 | 266,400 | — | — |
| 1992-05-11 | $7.19 | $8.82 | 186,400 | — | — |
| 1992-05-08 | $7.13 | $8.74 | 118,800 | — | — |
| 1992-05-07 | $7.19 | $8.82 | 152,800 | — | — |
| 1992-05-06 | $7.25 | $8.89 | 388,800 | — | — |
| 1992-05-05 | $6.88 | $8.43 | 148,000 | — | — |
| 1992-05-04 | $6.88 | $8.43 | 92,000 | — | — |
| 1992-05-01 | $6.75 | $8.28 | 797,200 | — | — |
| 1992-04-30 | $6.75 | $8.28 | 152,400 | — | — |
| 1992-04-29 | $6.69 | $8.20 | 58,400 | — | — |
| 1992-04-28 | $6.63 | $8.13 | 77,600 | — | — |
| 1992-04-27 | $6.56 | $8.05 | 78,800 | — | — |
| 1992-04-24 | $6.53 | $8.01 | 319,600 | — | — |
| 1992-04-23 | $6.41 | $7.86 | 89,600 | — | — |
| 1992-04-22 | $6.34 | $7.78 | 98,800 | — | — |
| 1992-04-21 | $6.41 | $7.86 | 72,000 | — | — |
| 1992-04-20 | $6.34 | $7.78 | 216,000 | — | — |
| 1992-04-16 | $6.41 | $7.86 | 34,800 | — | — |
| 1992-04-15 | $6.44 | $7.90 | 348,800 | — | — |
| 1992-04-14 | $6.34 | $7.78 | 250,800 | — | — |
| 1992-04-13 | $6.19 | $7.59 | 180,400 | — | — |
| 1992-04-10 | $6.16 | $7.55 | 284,800 | — | — |
| 1992-04-09 | $5.84 | $7.17 | 141,600 | — | — |
| 1992-04-08 | $5.72 | $7.02 | 29,200 | — | — |
| 1992-04-07 | $5.75 | $7.05 | 16,400 | — | — |
| 1992-04-06 | $5.88 | $7.21 | 48,000 | — | — |
| 1992-04-03 | $5.81 | $7.13 | 11,200 | — | — |
| 1992-04-02 | $5.88 | $7.21 | 86,800 | — | — |
| 1992-04-01 | $5.88 | $7.21 | 391,200 | — | — |
| 1992-03-31 | $5.75 | $7.05 | 113,600 | — | — |
| 1992-03-30 | $5.78 | $7.09 | 27,600 | — | — |
| 1992-03-27 | $5.81 | $7.13 | 92,000 | — | — |
| 1992-03-26 | $5.88 | $7.12 | 35,200 | — | — |
| 1992-03-25 | $5.91 | $7.16 | 14,800 | — | — |
| 1992-03-24 | $5.94 | $7.20 | 9,600 | — | — |
| 1992-03-23 | $5.81 | $7.05 | 18,800 | — | — |
| 1992-03-20 | $5.88 | $7.12 | 136,000 | — | — |
| 1992-03-19 | $5.81 | $7.05 | 143,200 | — | — |
| 1992-03-18 | $5.72 | $6.93 | 338,800 | — | — |
| 1992-03-17 | $5.59 | $6.78 | 404,800 | — | — |
| 1992-03-16 | $5.53 | $6.71 | 285,200 | — | — |
| 1992-03-13 | $5.44 | $6.59 | 275,600 | — | — |
| 1992-03-12 | $5.44 | $6.59 | 34,800 | — | — |
| 1992-03-11 | $5.56 | $6.75 | 8,000 | — | — |
| 1992-03-10 | $5.56 | $6.75 | 433,600 | — | — |
| 1992-03-09 | $5.47 | $6.63 | 60,000 | — | — |
| 1992-03-06 | $5.34 | $6.48 | 29,200 | — | — |
| 1992-03-05 | $5.28 | $6.40 | 71,200 | — | — |
| 1992-03-04 | $5.28 | $6.40 | 132,400 | — | — |
| 1992-03-03 | $5.38 | $6.52 | 284,000 | — | — |
| 1992-03-02 | $5.47 | $6.63 | 28,400 | — | — |
| 1992-02-28 | $5.50 | $6.67 | 190,000 | — | — |
| 1992-02-27 | $5.69 | $6.90 | 104,400 | — | — |
| 1992-02-26 | $5.72 | $6.93 | 182,800 | — | — |
| 1992-02-25 | $5.66 | $6.86 | 194,800 | — | — |
| 1992-02-24 | $5.63 | $6.82 | 305,200 | — | — |
| 1992-02-21 | $5.69 | $6.90 | 374,400 | — | — |
| 1992-02-20 | $5.75 | $6.97 | 360,400 | — | — |
| 1992-02-19 | $5.69 | $6.90 | 55,200 | — | — |
| 1992-02-18 | $5.69 | $6.90 | 185,200 | — | — |
| 1992-02-14 | $5.75 | $6.97 | 21,200 | — | — |
| 1992-02-13 | $5.63 | $6.82 | 194,400 | — | — |
| 1992-02-12 | $5.66 | $6.86 | 54,400 | — | — |
| 1992-02-11 | $5.81 | $7.05 | 59,200 | — | — |
| 1992-02-10 | $5.94 | $7.20 | 10,800 | — | — |
| 1992-02-07 | $5.84 | $7.09 | 349,200 | — | — |
| 1992-02-06 | $5.88 | $7.12 | 36,400 | — | — |
| 1992-02-05 | $5.88 | $7.12 | 866,400 | — | — |
| 1992-02-04 | $5.94 | $7.20 | 430,000 | — | — |
| 1992-02-03 | $5.88 | $7.12 | 540,000 | — | — |
| 1992-01-31 | $5.88 | $7.12 | 212,400 | — | — |
| 1992-01-30 | $5.78 | $7.01 | 4,800 | — | — |
| 1992-01-29 | $5.81 | $7.05 | 608,800 | — | — |
| 1992-01-28 | $5.75 | $6.97 | 954,000 | — | — |
| 1992-01-27 | $5.69 | $6.90 | 113,600 | — | — |
| 1992-01-24 | $5.69 | $6.90 | 824,800 | — | — |
| 1992-01-23 | $5.69 | $6.90 | 224,800 | — | — |
| 1992-01-22 | $5.75 | $6.97 | 794,000 | — | — |
| 1992-01-21 | $5.72 | $6.93 | 483,200 | — | — |
| 1992-01-20 | $5.69 | $6.90 | 391,600 | — | — |
| 1992-01-17 | $5.78 | $7.01 | 2,160,400 | — | — |
| 1992-01-16 | $5.81 | $7.05 | 365,200 | — | — |
| 1992-01-15 | $5.78 | $7.01 | 45,600 | — | — |
| 1992-01-14 | $5.69 | $6.90 | 528,400 | — | — |
| 1992-01-13 | $5.59 | $6.78 | 76,400 | — | — |
| 1992-01-10 | $5.53 | $6.71 | 632,800 | — | — |
| 1992-01-09 | $5.69 | $6.90 | 1,063,600 | — | — |
| 1992-01-08 | $5.81 | $7.05 | 555,600 | — | — |
| 1992-01-07 | $5.81 | $7.05 | 133,600 | — | — |
| 1992-01-06 | $5.78 | $7.01 | 162,000 | — | — |
| 1992-01-03 | $5.63 | $6.82 | 21,600 | — | — |
| 1992-01-02 | $5.75 | $6.97 | 36,400 | — | — |