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 2026-08-27
- 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 |
|---|---|---|---|
| 1992-12-31 | $7.33 | $7.51 | 8,250 |
| 1992-12-30 | $7.30 | $7.47 | 750 |
| 1992-12-29 | $7.43 | $7.61 | 1,500 |
| 1992-12-28 | $7.45 | $7.62 | 18,000 |
| 1992-12-24 | $7.45 | $7.62 | 4,500 |
| 1992-12-23 | $7.43 | $7.61 | 3,000 |
| 1992-12-22 | $7.50 | $7.64 | 14,250 |
| 1992-12-21 | $7.47 | $7.60 | 8,250 |
| 1992-12-18 | $7.50 | $7.64 | 153,000 |
| 1992-12-17 | $7.50 | $7.64 | 9,000 |
| 1992-12-16 | $7.30 | $7.43 | 23,250 |
| 1992-12-15 | $7.33 | $7.47 | 4,500 |
| 1992-12-14 | $7.30 | $7.43 | 36,000 |
| 1992-12-11 | $7.33 | $7.47 | 4,500 |
| 1992-12-10 | $7.28 | $7.42 | 9,000 |
| 1992-12-09 | $7.28 | $7.42 | 93,750 |
| 1992-12-08 | $7.22 | $7.35 | 9,000 |
| 1992-12-07 | $7.13 | $7.27 | 3,000 |
| 1992-12-04 | $7.18 | $7.32 | 8,250 |
| 1992-12-03 | $7.12 | $7.25 | 18,000 |
| 1992-12-02 | $7.20 | $7.33 | 57,750 |
| 1992-12-01 | $7.17 | $7.30 | 83,250 |
| 1992-11-30 | $7.20 | $7.33 | 108,750 |
| 1992-11-27 | $7.08 | $7.21 | 2,250 |
| 1992-11-25 | $7.00 | $7.13 | 2,250 |
| 1992-11-24 | $7.02 | $7.15 | 2,250 |
| 1992-11-23 | $7.03 | $7.16 | 1,500 |
| 1992-11-20 | $6.98 | $7.11 | 4,500 |
| 1992-11-19 | $6.98 | $7.11 | 10,500 |
| 1992-11-18 | $7.00 | $7.13 | 18,000 |
| 1992-11-17 | $6.80 | $6.93 | 284,250 |
| 1992-11-16 | $6.87 | $6.99 | 2,250 |
| 1992-11-13 | $6.85 | $6.98 | 750 |
| 1992-11-12 | $6.90 | $7.03 | 1,500 |
| 1992-11-11 | $6.88 | $7.01 | 0 |
| 1992-11-10 | $6.88 | $7.01 | 25,500 |
| 1992-11-09 | $6.88 | $7.01 | 39,750 |
| 1992-11-06 | $6.93 | $7.06 | 20,250 |
| 1992-11-05 | $7.00 | $7.13 | 1,500 |
| 1992-11-04 | $7.02 | $7.15 | 9,750 |
| 1992-11-03 | $6.90 | $7.03 | 21,750 |
| 1992-11-02 | $6.95 | $7.08 | 4,500 |
| 1992-10-30 | $6.92 | $7.04 | 15,000 |
| 1992-10-29 | $6.93 | $7.06 | 24,750 |
| 1992-10-28 | $6.88 | $7.01 | 30,750 |
| 1992-10-27 | $6.93 | $7.06 | 52,500 |
| 1992-10-26 | $6.85 | $6.98 | 750 |
| 1992-10-23 | $6.97 | $7.10 | 750 |
| 1992-10-22 | $6.92 | $7.04 | 58,500 |
| 1992-10-21 | $6.97 | $7.10 | 45,750 |
| 1992-10-20 | $6.87 | $6.99 | 50,250 |
| 1992-10-19 | $7.00 | $7.13 | 9,750 |
| 1992-10-16 | $7.00 | $7.13 | 42,000 |
| 1992-10-15 | $7.02 | $7.15 | 7,500 |
| 1992-10-14 | $7.00 | $7.13 | 76,500 |
| 1992-10-13 | $6.88 | $7.01 | 2,250 |
| 1992-10-12 | $7.05 | $7.18 | 3,000 |
| 1992-10-09 | $6.80 | $6.93 | 9,000 |
| 1992-10-08 | $6.80 | $6.93 | 68,250 |
| 1992-10-07 | $6.90 | $7.03 | 12,750 |
| 1992-10-06 | $6.90 | $7.03 | 3,000 |
| 1992-10-05 | $6.93 | $7.06 | 78,000 |
| 1992-10-02 | $6.97 | $7.10 | 23,250 |
| 1992-10-01 | $7.03 | $7.16 | 23,250 |
| 1992-09-30 | $7.07 | $7.20 | 2,250 |
| 1992-09-29 | $7.13 | $7.27 | 5,250 |
| 1992-09-28 | $7.08 | $7.21 | 750 |
| 1992-09-25 | $7.05 | $7.18 | 310,500 |
| 1992-09-24 | $7.13 | $7.27 | 5,250 |
| 1992-09-23 | $7.13 | $7.27 | 18,000 |
| 1992-09-22 | $7.18 | $7.32 | 153,750 |
| 1992-09-21 | $6.93 | $7.06 | 2,250 |
| 1992-09-18 | $6.93 | $7.06 | 51,750 |
| 1992-09-17 | $6.92 | $7.04 | 70,500 |
| 1992-09-16 | $6.93 | $7.06 | 120,750 |
| 1992-09-15 | $7.13 | $7.27 | 31,500 |
| 1992-09-14 | $7.13 | $7.27 | 135,000 |
| 1992-09-11 | $7.12 | $7.25 | 1,500 |
| 1992-09-10 | $7.25 | $7.38 | 750 |
| 1992-09-09 | $7.25 | $7.38 | 2,250 |
| 1992-09-08 | $7.20 | $7.33 | 417,750 |
| 1992-09-04 | $7.22 | $7.35 | 40,500 |
| 1992-09-03 | $7.18 | $7.32 | 477,000 |
| 1992-09-02 | $6.98 | $7.11 | 69,000 |
| 1992-09-01 | $6.97 | $7.10 | 66,750 |
| 1992-08-31 | $7.08 | $7.21 | 7,500 |
| 1992-08-28 | $7.17 | $7.30 | 24,000 |
| 1992-08-27 | $7.07 | $7.20 | 137,250 |
| 1992-08-26 | $6.93 | $7.06 | 52,500 |
| 1992-08-25 | $6.97 | $7.10 | 6,000 |
| 1992-08-24 | $6.92 | $7.04 | 36,750 |
| 1992-08-21 | $6.97 | $7.10 | 90,750 |
| 1992-08-20 | $6.63 | $6.76 | 19,500 |
| 1992-08-19 | $6.57 | $6.69 | 20,250 |
| 1992-08-18 | $6.50 | $6.62 | 66,000 |
| 1992-08-17 | $6.58 | $6.71 | 6,000 |
| 1992-08-14 | $6.52 | $6.64 | 9,750 |
| 1992-08-13 | $6.50 | $6.62 | 12,000 |
| 1992-08-12 | $6.45 | $6.57 | 34,500 |
| 1992-08-11 | $6.47 | $6.59 | 18,750 |
| 1992-08-10 | $6.50 | $6.62 | 32,250 |
| 1992-08-07 | $6.50 | $6.62 | 6,000 |
| 1992-08-06 | $6.57 | $6.69 | 131,250 |
| 1992-08-05 | $6.60 | $6.72 | 42,750 |
| 1992-08-04 | $6.52 | $6.64 | 37,500 |
| 1992-08-03 | $6.43 | $6.55 | 41,250 |
| 1992-07-31 | $6.43 | $6.55 | 15,000 |
| 1992-07-30 | $6.40 | $6.52 | 72,750 |
| 1992-07-29 | $6.43 | $6.55 | 148,500 |
| 1992-07-28 | $6.50 | $6.62 | 121,500 |
| 1992-07-27 | $6.52 | $6.64 | 54,750 |
| 1992-07-24 | $6.57 | $6.69 | 246,750 |
| 1992-07-23 | $6.68 | $6.81 | 66,000 |
| 1992-07-22 | $6.68 | $6.81 | 62,250 |
| 1992-07-21 | $6.88 | $7.01 | 23,250 |
| 1992-07-20 | $6.87 | $6.99 | 3,000 |
| 1992-07-17 | $7.02 | $7.15 | 10,500 |
| 1992-07-16 | $7.17 | $7.30 | 129,000 |
| 1992-07-15 | $7.20 | $7.33 | 8,250 |
| 1992-07-14 | $7.13 | $7.27 | 80,250 |
| 1992-07-13 | $7.20 | $7.33 | 72,750 |
| 1992-07-10 | $7.17 | $7.30 | 151,500 |
| 1992-07-09 | $7.18 | $7.32 | 232,500 |
| 1992-07-08 | $7.20 | $7.33 | 3,000 |
| 1992-07-07 | $7.23 | $7.37 | 42,000 |
| 1992-07-06 | $7.38 | $7.52 | 101,250 |
| 1992-07-02 | $7.43 | $7.57 | 27,000 |
| 1992-07-01 | $7.33 | $7.47 | 59,250 |
| 1992-06-30 | $7.20 | $7.33 | 160,500 |
| 1992-06-29 | $7.28 | $7.42 | 21,000 |
| 1992-06-26 | $7.20 | $7.33 | 220,500 |
| 1992-06-25 | $7.13 | $7.27 | 0 |
| 1992-06-24 | $7.13 | $7.27 | 27,000 |
| 1992-06-23 | $7.10 | $7.23 | 41,250 |
| 1992-06-22 | $7.08 | $7.18 | 103,500 |
| 1992-06-19 | $7.17 | $7.26 | 30,750 |
| 1992-06-18 | $7.13 | $7.23 | 103,500 |
| 1992-06-17 | $7.07 | $7.16 | 45,000 |
| 1992-06-16 | $7.18 | $7.28 | 12,000 |
| 1992-06-15 | $7.17 | $7.26 | 26,250 |
| 1992-06-12 | $7.30 | $7.40 | 12,750 |
| 1992-06-11 | $7.35 | $7.45 | 3,750 |
| 1992-06-10 | $7.33 | $7.43 | 3,750 |
| 1992-06-09 | $7.32 | $7.42 | 7,500 |
| 1992-06-08 | $7.33 | $7.43 | 30,000 |
| 1992-06-05 | $7.40 | $7.50 | 3,000 |
| 1992-06-04 | $7.35 | $7.45 | 19,500 |
| 1992-06-03 | $7.33 | $7.43 | 14,250 |
| 1992-06-02 | $7.38 | $7.48 | 10,500 |
| 1992-06-01 | $7.37 | $7.47 | 13,500 |
| 1992-05-29 | $7.32 | $7.42 | 6,750 |
| 1992-05-28 | $7.28 | $7.38 | 18,750 |
| 1992-05-27 | $7.27 | $7.36 | 26,250 |
| 1992-05-26 | $7.32 | $7.42 | 42,750 |
| 1992-05-22 | $7.28 | $7.38 | 59,250 |
| 1992-05-21 | $7.30 | $7.40 | 8,250 |
| 1992-05-20 | $7.30 | $7.40 | 2,250 |
| 1992-05-19 | $7.30 | $7.40 | 23,250 |
| 1992-05-18 | $7.27 | $7.36 | 8,250 |
| 1992-05-15 | $7.07 | $7.16 | 4,500 |
| 1992-05-14 | $7.28 | $7.38 | 18,750 |
| 1992-05-13 | $7.30 | $7.40 | 59,250 |
| 1992-05-12 | $7.20 | $7.30 | 29,250 |
| 1992-05-11 | $7.27 | $7.36 | 398,250 |
| 1992-05-08 | $7.33 | $7.43 | 23,250 |
| 1992-05-07 | $7.33 | $7.43 | 109,500 |
| 1992-05-06 | $7.28 | $7.38 | 249,000 |
| 1992-05-05 | $7.12 | $7.21 | 16,500 |
| 1992-05-04 | $7.12 | $7.21 | 93,750 |
| 1992-05-01 | $7.10 | $7.20 | 102,000 |
| 1992-04-30 | $6.95 | $7.04 | 30,750 |
| 1992-04-29 | $7.02 | $7.11 | 99,000 |
| 1992-04-28 | $7.00 | $7.09 | 42,750 |
| 1992-04-27 | $6.98 | $7.08 | 22,500 |
| 1992-04-24 | $6.92 | $7.01 | 6,000 |
| 1992-04-23 | $6.83 | $6.93 | 12,750 |
| 1992-04-22 | $6.73 | $6.82 | 13,500 |
| 1992-04-21 | $6.73 | $6.82 | 81,750 |
| 1992-04-20 | $6.75 | $6.84 | 59,250 |
| 1992-04-16 | $6.73 | $6.82 | 123,000 |
| 1992-04-15 | $6.80 | $6.89 | 369,000 |
| 1992-04-14 | $6.67 | $6.76 | 31,500 |
| 1992-04-13 | $6.52 | $6.60 | 339,000 |
| 1992-04-10 | $6.65 | $6.74 | 43,500 |
| 1992-04-09 | $6.63 | $6.72 | 239,250 |
| 1992-04-08 | $6.40 | $6.49 | 21,000 |
| 1992-04-07 | $6.35 | $6.44 | 40,500 |
| 1992-04-06 | $6.60 | $6.69 | 9,750 |
| 1992-04-03 | $6.47 | $6.55 | 1,500 |
| 1992-04-02 | $6.40 | $6.49 | 12,750 |
| 1992-04-01 | $6.37 | $6.45 | 43,500 |
| 1992-03-31 | $6.53 | $6.62 | 8,250 |
| 1992-03-30 | $6.50 | $6.59 | 12,000 |
| 1992-03-27 | $6.42 | $6.50 | 10,500 |
| 1992-03-26 | $6.43 | $6.52 | 3,750 |
| 1992-03-25 | $6.58 | $6.67 | 18,000 |
| 1992-03-24 | $6.43 | $6.52 | 180,000 |
| 1992-03-23 | $6.53 | $6.62 | 5,250 |
| 1992-03-20 | $6.55 | $6.64 | 4,500 |
| 1992-03-19 | $6.55 | $6.64 | 96,000 |
| 1992-03-18 | $6.47 | $6.55 | 266,250 |
| 1992-03-17 | $6.50 | $6.59 | 410,250 |
| 1992-03-16 | $6.50 | $6.59 | 2,250 |
| 1992-03-13 | $6.58 | $6.67 | 6,000 |
| 1992-03-12 | $6.42 | $6.50 | 56,250 |
| 1992-03-11 | $6.37 | $6.45 | 52,500 |
| 1992-03-10 | $6.67 | $6.76 | 33,000 |
| 1992-03-09 | $6.73 | $6.82 | 21,000 |
| 1992-03-06 | $6.77 | $6.86 | 38,250 |
| 1992-03-05 | $6.70 | $6.79 | 22,500 |
| 1992-03-04 | $6.85 | $6.94 | 28,500 |
| 1992-03-03 | $6.90 | $6.99 | 17,250 |
| 1992-03-02 | $7.03 | $7.13 | 1,500 |
| 1992-02-28 | $7.07 | $7.16 | 3,000 |
| 1992-02-27 | $7.00 | $7.09 | 7,500 |
| 1992-02-26 | $7.05 | $7.15 | 0 |
| 1992-02-25 | $7.05 | $7.15 | 15,750 |
| 1992-02-24 | $7.10 | $7.20 | 16,500 |
| 1992-02-21 | $7.15 | $7.25 | 28,500 |
| 1992-02-20 | $7.10 | $7.20 | 44,250 |
| 1992-02-19 | $7.13 | $7.23 | 29,250 |
| 1992-02-18 | $7.05 | $7.15 | 22,500 |
| 1992-02-14 | $7.10 | $7.20 | 9,000 |
| 1992-02-13 | $7.30 | $7.40 | 11,250 |
| 1992-02-12 | $7.40 | $7.50 | 22,500 |
| 1992-02-11 | $7.40 | $7.50 | 5,250 |
| 1992-02-10 | $7.52 | $7.62 | 1,500 |
| 1992-02-07 | $7.62 | $7.72 | 45,000 |
| 1992-02-06 | $7.70 | $7.80 | 3,000 |
| 1992-02-05 | $7.70 | $7.80 | 750 |
| 1992-02-04 | $7.68 | $7.79 | 32,250 |
| 1992-02-03 | $7.67 | $7.77 | 71,250 |
| 1992-01-31 | $7.80 | $7.91 | 1,500 |
| 1992-01-30 | $7.62 | $7.72 | 2,250 |
| 1992-01-29 | $7.60 | $7.70 | 0 |
| 1992-01-28 | $7.60 | $7.70 | 750 |
| 1992-01-27 | $7.52 | $7.62 | 14,250 |
| 1992-01-24 | $7.53 | $7.64 | 14,250 |
| 1992-01-23 | $7.67 | $7.77 | 87,000 |
| 1992-01-22 | $7.62 | $7.72 | 3,750 |
| 1992-01-21 | $7.53 | $7.64 | 71,250 |
| 1992-01-20 | $7.53 | $7.64 | 17,250 |
| 1992-01-17 | $7.52 | $7.62 | 23,250 |
| 1992-01-16 | $7.28 | $7.38 | 4,500 |
| 1992-01-15 | $7.35 | $7.45 | 60,750 |
| 1992-01-14 | $7.40 | $7.50 | 106,500 |
| 1992-01-13 | $7.18 | $7.28 | 22,500 |
| 1992-01-10 | $7.20 | $7.30 | 5,250 |
| 1992-01-09 | $7.40 | $7.50 | 50,250 |
| 1992-01-08 | $7.55 | $7.65 | 212,250 |
| 1992-01-07 | $7.67 | $7.77 | 51,750 |
| 1992-01-06 | $7.87 | $7.97 | 61,500 |
| 1992-01-03 | $7.73 | $7.84 | 171,750 |
| 1992-01-02 | $7.63 | $7.74 | 9,000 |