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
- 1983-08-04 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 | $7.17 | $7.34 | 111,375 | — | — |
| 1992-12-30 | $6.99 | $7.15 | 519,328 | — | — |
| 1992-12-29 | $6.93 | $7.09 | 499,500 | — | — |
| 1992-12-28 | $6.99 | $7.15 | 174,234 | — | — |
| 1992-12-24 | $6.99 | $7.15 | 146,391 | — | — |
| 1992-12-23 | $7.17 | $7.33 | 540,422 | — | — |
| 1992-12-22 | $6.99 | $7.15 | 528,188 | — | — |
| 1992-12-21 | $6.81 | $6.97 | 210,938 | — | — |
| 1992-12-18 | $6.81 | $6.97 | 268,734 | — | — |
| 1992-12-17 | $6.76 | $6.91 | 689,766 | — | — |
| 1992-12-16 | $6.58 | $6.72 | 173,813 | — | — |
| 1992-12-15 | $6.58 | $6.72 | 274,641 | — | — |
| 1992-12-14 | $6.64 | $6.78 | 284,344 | — | — |
| 1992-12-11 | $6.58 | $6.72 | 74,672 | — | — |
| 1992-12-10 | $6.52 | $6.66 | 222,750 | — | — |
| 1992-12-09 | $6.46 | $6.60 | 847,125 | — | — |
| 1992-12-08 | $6.46 | $6.60 | 334,547 | — | — |
| 1992-12-07 | $6.37 | $6.51 | 509,625 | — | — |
| 1992-12-04 | $6.28 | $6.42 | 421,453 | — | — |
| 1992-12-03 | $6.31 | $6.45 | 1,151,297 | — | — |
| 1992-12-02 | $6.28 | $6.42 | 1,345,359 | — | — |
| 1992-12-01 | $6.46 | $6.60 | 1,339,453 | — | — |
| 1992-11-30 | $6.49 | $6.63 | 896,906 | — | — |
| 1992-11-27 | $6.49 | $6.63 | 268,313 | — | — |
| 1992-11-25 | $6.40 | $6.54 | 576,281 | — | — |
| 1992-11-24 | $6.52 | $6.66 | 608,766 | — | — |
| 1992-11-23 | $6.52 | $6.66 | 187,734 | — | — |
| 1992-11-20 | $6.52 | $6.66 | 1,196,016 | — | — |
| 1992-11-19 | $6.52 | $6.66 | 132,469 | — | — |
| 1992-11-18 | $6.52 | $6.66 | 752,203 | — | — |
| 1992-11-17 | $6.52 | $6.66 | 227,813 | — | — |
| 1992-11-16 | $6.52 | $6.66 | 154,406 | — | — |
| 1992-11-13 | $6.52 | $6.66 | 585,984 | — | — |
| 1992-11-12 | $6.40 | $6.54 | 298,266 | — | — |
| 1992-11-11 | $6.40 | $6.54 | 215,578 | — | — |
| 1992-11-10 | $6.22 | $6.36 | 153,563 | — | — |
| 1992-11-09 | $6.28 | $6.42 | 338,344 | — | — |
| 1992-11-06 | $6.28 | $6.42 | 252,703 | — | — |
| 1992-11-05 | $6.40 | $6.54 | 212,203 | — | — |
| 1992-11-04 | $6.31 | $6.45 | 240,891 | — | — |
| 1992-11-03 | $6.40 | $6.54 | 503,297 | — | — |
| 1992-11-02 | $6.40 | $6.54 | 254,813 | — | — |
| 1992-10-30 | $6.40 | $6.54 | 430,734 | — | — |
| 1992-10-29 | $6.28 | $6.42 | 496,125 | — | — |
| 1992-10-28 | $6.16 | $6.30 | 346,781 | — | — |
| 1992-10-27 | $6.16 | $6.30 | 208,406 | — | — |
| 1992-10-26 | $6.10 | $6.24 | 780,891 | — | — |
| 1992-10-23 | $6.22 | $6.36 | 717,188 | — | — |
| 1992-10-22 | $6.40 | $6.54 | 93,656 | — | — |
| 1992-10-21 | $6.40 | $6.54 | 1,354,219 | — | — |
| 1992-10-20 | $6.46 | $6.60 | 949,219 | — | — |
| 1992-10-19 | $6.28 | $6.42 | 1,196,016 | — | — |
| 1992-10-16 | $5.99 | $6.12 | 1,414,969 | — | — |
| 1992-10-15 | $6.22 | $6.36 | 451,406 | — | — |
| 1992-10-14 | $6.22 | $6.36 | 288,563 | — | — |
| 1992-10-13 | $6.04 | $6.18 | 1,752,047 | — | — |
| 1992-10-12 | $6.10 | $6.24 | 593,578 | — | — |
| 1992-10-09 | $6.34 | $6.48 | 56,953 | — | — |
| 1992-10-08 | $6.52 | $6.66 | 81,000 | — | — |
| 1992-10-07 | $6.55 | $6.69 | 27,422 | — | — |
| 1992-10-06 | $6.46 | $6.60 | 378,844 | — | — |
| 1992-10-05 | $6.46 | $6.60 | 443,391 | — | — |
| 1992-10-02 | $6.58 | $6.72 | 129,938 | — | — |
| 1992-10-01 | $6.73 | $6.88 | 359,859 | — | — |
| 1992-09-30 | $6.87 | $7.03 | 777,516 | — | — |
| 1992-09-29 | $6.87 | $7.03 | 1,194,750 | — | — |
| 1992-09-28 | $6.76 | $6.91 | 706,219 | — | — |
| 1992-09-25 | $6.93 | $7.09 | 348,047 | — | — |
| 1992-09-24 | $6.87 | $7.02 | 216,844 | — | — |
| 1992-09-23 | $6.87 | $7.02 | 782,578 | — | — |
| 1992-09-22 | $6.76 | $6.90 | 782,578 | — | — |
| 1992-09-21 | $6.99 | $7.14 | 91,969 | — | — |
| 1992-09-18 | $6.87 | $7.02 | 181,828 | — | — |
| 1992-09-17 | $6.76 | $6.90 | 577,125 | — | — |
| 1992-09-16 | $6.76 | $6.90 | 572,484 | — | — |
| 1992-09-15 | $6.76 | $6.90 | 869,484 | — | — |
| 1992-09-14 | $6.87 | $7.02 | 1,053,422 | — | — |
| 1992-09-11 | $6.76 | $6.90 | 363,656 | — | — |
| 1992-09-10 | $6.76 | $6.90 | 584,297 | — | — |
| 1992-09-09 | $6.87 | $7.02 | 1,355,484 | — | — |
| 1992-09-08 | $6.81 | $6.96 | 613,406 | — | — |
| 1992-09-04 | $6.76 | $6.90 | 307,969 | — | — |
| 1992-09-03 | $6.67 | $6.81 | 1,695,094 | — | — |
| 1992-09-02 | $6.70 | $6.84 | 761,063 | — | — |
| 1992-09-01 | $6.52 | $6.66 | 539,578 | — | — |
| 1992-08-31 | $6.70 | $6.84 | 410,484 | — | — |
| 1992-08-28 | $6.79 | $6.93 | 1,363,922 | — | — |
| 1992-08-27 | $6.40 | $6.54 | 1,010,391 | — | — |
| 1992-08-26 | $6.52 | $6.66 | 832,359 | — | — |
| 1992-08-25 | $6.52 | $6.66 | 1,015,875 | — | — |
| 1992-08-24 | $6.64 | $6.78 | 896,906 | — | — |
| 1992-08-21 | $6.81 | $6.96 | 1,149,609 | — | — |
| 1992-08-20 | $7.11 | $7.26 | 224,438 | — | — |
| 1992-08-19 | $6.99 | $7.14 | 134,578 | — | — |
| 1992-08-18 | $7.23 | $7.39 | 666,563 | — | — |
| 1992-08-17 | $7.05 | $7.20 | 370,406 | — | — |
| 1992-08-14 | $6.93 | $7.08 | 332,438 | — | — |
| 1992-08-13 | $7.05 | $7.20 | 196,172 | — | — |
| 1992-08-12 | $7.05 | $7.20 | 25,734 | — | — |
| 1992-08-11 | $6.93 | $7.08 | 213,047 | — | — |
| 1992-08-10 | $6.99 | $7.14 | 134,156 | — | — |
| 1992-08-07 | $7.11 | $7.26 | 143,438 | — | — |
| 1992-08-06 | $7.17 | $7.33 | 281,391 | — | — |
| 1992-08-05 | $7.11 | $7.26 | 271,266 | — | — |
| 1992-08-04 | $7.17 | $7.33 | 335,391 | — | — |
| 1992-08-03 | $7.11 | $7.26 | 341,297 | — | — |
| 1992-07-31 | $6.99 | $7.14 | 637,031 | — | — |
| 1992-07-30 | $6.84 | $6.99 | 57,797 | — | — |
| 1992-07-29 | $6.87 | $7.02 | 449,297 | — | — |
| 1992-07-28 | $6.81 | $6.96 | 45,984 | — | — |
| 1992-07-27 | $6.93 | $7.08 | 76,359 | — | — |
| 1992-07-24 | $6.87 | $7.02 | 120,234 | — | — |
| 1992-07-23 | $6.99 | $7.14 | 131,625 | — | — |
| 1992-07-22 | $7.05 | $7.20 | 156,516 | — | — |
| 1992-07-21 | $7.05 | $7.20 | 324,000 | — | — |
| 1992-07-20 | $7.05 | $7.20 | 156,516 | — | — |
| 1992-07-17 | $6.99 | $7.14 | 539,578 | — | — |
| 1992-07-16 | $7.41 | $7.57 | 30,797 | — | — |
| 1992-07-15 | $7.35 | $7.51 | 140,906 | — | — |
| 1992-07-14 | $7.23 | $7.39 | 201,656 | — | — |
| 1992-07-13 | $7.23 | $7.39 | 90,703 | — | — |
| 1992-07-10 | $7.35 | $7.51 | 107,156 | — | — |
| 1992-07-09 | $7.41 | $7.57 | 134,156 | — | — |
| 1992-07-08 | $7.17 | $7.33 | 213,891 | — | — |
| 1992-07-07 | $7.41 | $7.57 | 353,953 | — | — |
| 1992-07-06 | $7.53 | $7.69 | 558,984 | — | — |
| 1992-07-02 | $7.64 | $7.81 | 413,016 | — | — |
| 1992-07-01 | $7.41 | $7.57 | 177,609 | — | — |
| 1992-06-30 | $7.11 | $7.26 | 384,328 | — | — |
| 1992-06-29 | $7.05 | $7.20 | 99,563 | — | — |
| 1992-06-26 | $6.81 | $6.96 | 288,141 | — | — |
| 1992-06-25 | $6.87 | $7.02 | 616,359 | — | — |
| 1992-06-24 | $6.87 | $7.02 | 259,031 | — | — |
| 1992-06-23 | $6.93 | $7.08 | 172,969 | — | — |
| 1992-06-22 | $6.81 | $6.96 | 86,484 | — | — |
| 1992-06-19 | $6.81 | $6.96 | 238,359 | — | — |
| 1992-06-18 | $6.52 | $6.65 | 202,500 | — | — |
| 1992-06-17 | $6.70 | $6.84 | 232,875 | — | — |
| 1992-06-16 | $6.90 | $7.05 | 60,750 | — | — |
| 1992-06-15 | $6.99 | $7.14 | 12,234 | — | — |
| 1992-06-12 | $6.87 | $7.02 | 116,438 | — | — |
| 1992-06-11 | $6.99 | $7.14 | 84,375 | — | — |
| 1992-06-10 | $6.93 | $7.08 | 412,172 | — | — |
| 1992-06-09 | $6.99 | $7.14 | 889,734 | — | — |
| 1992-06-08 | $6.93 | $7.08 | 253,969 | — | — |
| 1992-06-05 | $6.76 | $6.90 | 492,328 | — | — |
| 1992-06-04 | $6.90 | $7.05 | 437,063 | — | — |
| 1992-06-03 | $7.05 | $7.20 | 2,667,516 | — | — |
| 1992-06-02 | $6.64 | $6.78 | 311,344 | — | — |
| 1992-06-01 | $6.87 | $7.02 | 216,000 | — | — |
| 1992-05-29 | $6.93 | $7.08 | 49,359 | — | — |
| 1992-05-28 | $6.79 | $6.93 | 278,859 | — | — |
| 1992-05-27 | $6.87 | $7.02 | 463,641 | — | — |
| 1992-05-26 | $6.96 | $7.11 | 271,266 | — | — |
| 1992-05-22 | $7.05 | $7.20 | 137,531 | — | — |
| 1992-05-21 | $6.81 | $6.96 | 326,953 | — | — |
| 1992-05-20 | $6.79 | $6.93 | 980,016 | — | — |
| 1992-05-19 | $6.81 | $6.96 | 182,672 | — | — |
| 1992-05-18 | $6.76 | $6.90 | 520,172 | — | — |
| 1992-05-15 | $6.81 | $6.96 | 577,547 | — | — |
| 1992-05-14 | $6.81 | $6.96 | 1,520,859 | — | — |
| 1992-05-13 | $6.81 | $6.96 | 768,656 | — | — |
| 1992-05-12 | $6.81 | $6.96 | 823,078 | — | — |
| 1992-05-11 | $6.87 | $7.02 | 854,719 | — | — |
| 1992-05-08 | $6.34 | $6.47 | 492,750 | — | — |
| 1992-05-07 | $6.46 | $6.59 | 663,188 | — | — |
| 1992-05-06 | $6.64 | $6.78 | 362,391 | — | — |
| 1992-05-05 | $6.58 | $6.72 | 369,984 | — | — |
| 1992-05-04 | $6.16 | $6.29 | 286,453 | — | — |
| 1992-05-01 | $6.10 | $6.23 | 278,438 | — | — |
| 1992-04-30 | $5.99 | $6.11 | 236,250 | — | — |
| 1992-04-29 | $5.93 | $6.05 | 504,984 | — | — |
| 1992-04-28 | $5.87 | $5.99 | 1,355,906 | — | — |
| 1992-04-27 | $6.01 | $6.14 | 325,688 | — | — |
| 1992-04-24 | $6.10 | $6.23 | 194,484 | — | — |
| 1992-04-23 | $6.16 | $6.29 | 301,641 | — | — |
| 1992-04-22 | $6.10 | $6.23 | 969,469 | — | — |
| 1992-04-21 | $6.04 | $6.17 | 459,000 | — | — |
| 1992-04-20 | $6.16 | $6.29 | 402,469 | — | — |
| 1992-04-16 | $6.46 | $6.59 | 836,156 | — | — |
| 1992-04-15 | $6.58 | $6.72 | 507,094 | — | — |
| 1992-04-14 | $6.61 | $6.75 | 395,297 | — | — |
| 1992-04-13 | $6.70 | $6.84 | 71,297 | — | — |
| 1992-04-10 | $6.67 | $6.81 | 334,969 | — | — |
| 1992-04-09 | $6.61 | $6.75 | 508,781 | — | — |
| 1992-04-08 | $6.58 | $6.72 | 367,453 | — | — |
| 1992-04-07 | $6.64 | $6.78 | 704,953 | — | — |
| 1992-04-06 | $6.76 | $6.90 | 761,484 | — | — |
| 1992-04-03 | $6.99 | $7.14 | 192,797 | — | — |
| 1992-04-02 | $7.05 | $7.20 | 421,453 | — | — |
| 1992-04-01 | $6.99 | $7.14 | 482,203 | — | — |
| 1992-03-31 | $7.29 | $7.44 | 62,438 | — | — |
| 1992-03-30 | $7.17 | $7.32 | 150,609 | — | — |
| 1992-03-27 | $7.11 | $7.26 | 43,453 | — | — |
| 1992-03-26 | $7.20 | $7.35 | 242,156 | — | — |
| 1992-03-25 | $7.23 | $7.38 | 221,906 | — | — |
| 1992-03-24 | $7.29 | $7.44 | 162,844 | — | — |
| 1992-03-23 | $7.23 | $7.38 | 124,031 | — | — |
| 1992-03-20 | $7.23 | $7.38 | 195,750 | — | — |
| 1992-03-19 | $7.17 | $7.32 | 975,797 | — | — |
| 1992-03-18 | $7.17 | $7.32 | 200,391 | — | — |
| 1992-03-17 | $7.17 | $7.32 | 129,516 | — | — |
| 1992-03-16 | $7.26 | $7.41 | 177,609 | — | — |
| 1992-03-13 | $7.35 | $7.50 | 233,297 | — | — |
| 1992-03-12 | $7.56 | $7.71 | 352,266 | — | — |
| 1992-03-11 | $7.61 | $7.77 | 342,141 | — | — |
| 1992-03-10 | $7.41 | $7.56 | 270,422 | — | — |
| 1992-03-09 | $7.17 | $7.32 | 371,250 | — | — |
| 1992-03-06 | $6.99 | $7.13 | 117,703 | — | — |
| 1992-03-05 | $7.14 | $7.28 | 204,609 | — | — |
| 1992-03-04 | $7.35 | $7.50 | 87,750 | — | — |
| 1992-03-03 | $7.32 | $7.47 | 248,484 | — | — |
| 1992-03-02 | $7.35 | $7.50 | 133,734 | — | — |
| 1992-02-28 | $7.35 | $7.50 | 361,547 | — | — |
| 1992-02-27 | $7.41 | $7.56 | 475,875 | — | — |
| 1992-02-26 | $7.53 | $7.68 | 381,375 | — | — |
| 1992-02-25 | $7.59 | $7.74 | 230,344 | — | — |
| 1992-02-24 | $7.64 | $7.80 | 121,500 | — | — |
| 1992-02-21 | $7.59 | $7.74 | 251,016 | — | — |
| 1992-02-20 | $7.70 | $7.86 | 830,250 | — | — |
| 1992-02-19 | $7.53 | $7.68 | 1,079,156 | — | — |
| 1992-02-18 | $7.59 | $7.74 | 633,656 | — | — |
| 1992-02-14 | $7.88 | $8.04 | 720,563 | — | — |
| 1992-02-13 | $7.97 | $8.13 | 436,641 | — | — |
| 1992-02-12 | $8.06 | $8.22 | 180,563 | — | — |
| 1992-02-11 | $7.76 | $7.92 | 853,875 | — | — |
| 1992-02-10 | $7.76 | $7.92 | 293,203 | — | — |
| 1992-02-07 | $7.88 | $8.04 | 1,005,328 | — | — |
| 1992-02-06 | $7.85 | $8.01 | 579,234 | — | — |
| 1992-02-05 | $7.88 | $8.04 | 1,090,969 | — | — |
| 1992-02-04 | $7.29 | $7.44 | 338,344 | — | — |
| 1992-02-03 | $7.35 | $7.50 | 860,203 | — | — |
| 1992-01-31 | $7.17 | $7.32 | 471,656 | — | — |
| 1992-01-30 | $7.11 | $7.25 | 746,297 | — | — |
| 1992-01-29 | $7.17 | $7.32 | 577,125 | — | — |
| 1992-01-28 | $7.05 | $7.19 | 712,125 | — | — |
| 1992-01-27 | $6.99 | $7.13 | 569,953 | — | — |
| 1992-01-24 | $6.87 | $7.01 | 1,230,609 | — | — |
| 1992-01-23 | $6.93 | $7.07 | 826,875 | — | — |
| 1992-01-22 | $6.81 | $6.95 | 1,675,266 | — | — |
| 1992-01-21 | $6.52 | $6.65 | 2,481,891 | — | — |
| 1992-01-20 | $6.34 | $6.47 | 337,078 | — | — |
| 1992-01-17 | $6.28 | $6.41 | 622,688 | — | — |
| 1992-01-16 | $6.22 | $6.35 | 971,156 | — | — |
| 1992-01-15 | $6.52 | $6.65 | 495,703 | — | — |
| 1992-01-14 | $6.70 | $6.83 | 412,594 | — | — |
| 1992-01-13 | $6.64 | $6.77 | 581,344 | — | — |
| 1992-01-10 | $6.58 | $6.71 | 1,109,953 | — | — |
| 1992-01-09 | $6.76 | $6.89 | 1,648,266 | — | — |
| 1992-01-08 | $6.58 | $6.71 | 1,207,406 | — | — |
| 1992-01-07 | $6.76 | $6.89 | 704,953 | — | — |
| 1992-01-06 | $6.93 | $7.07 | 1,555,875 | — | — |
| 1992-01-03 | $7.11 | $7.25 | 1,503,984 | — | — |
| 1992-01-02 | $6.93 | $7.07 | 634,922 | — | — |