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
- 1987-04-22 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 | $10.44 | $10.96 | 6,750 | — | — |
| 1992-12-30 | $10.33 | $10.85 | 1,800 | — | — |
| 1992-12-29 | $10.56 | $11.08 | 117,450 | — | — |
| 1992-12-28 | $10.67 | $11.20 | 155,250 | — | — |
| 1992-12-24 | $10.50 | $11.02 | 8,775 | — | — |
| 1992-12-23 | $10.44 | $10.96 | 36,900 | — | — |
| 1992-12-22 | $10.67 | $11.20 | 99,450 | — | — |
| 1992-12-21 | $10.83 | $11.37 | 24,075 | — | — |
| 1992-12-18 | $10.67 | $11.20 | 22,050 | — | — |
| 1992-12-17 | $10.44 | $10.96 | 45,450 | — | — |
| 1992-12-16 | $10.22 | $10.73 | 2,250 | — | — |
| 1992-12-15 | $10.22 | $10.73 | 135,675 | — | — |
| 1992-12-14 | $10.11 | $10.60 | 29,475 | — | — |
| 1992-12-11 | $10.06 | $10.55 | 44,100 | — | — |
| 1992-12-10 | $10.00 | $10.49 | 225,450 | — | — |
| 1992-12-09 | $10.00 | $10.49 | 716,175 | — | — |
| 1992-12-08 | $10.11 | $10.60 | 98,100 | — | — |
| 1992-12-07 | $10.33 | $10.84 | 142,200 | — | — |
| 1992-12-04 | $10.22 | $10.72 | 236,475 | — | — |
| 1992-12-03 | $10.11 | $10.60 | 189,675 | — | — |
| 1992-12-02 | $10.22 | $10.72 | 110,700 | — | — |
| 1992-12-01 | $10.22 | $10.72 | 221,175 | — | — |
| 1992-11-30 | $10.56 | $11.07 | 699,075 | — | — |
| 1992-11-27 | $10.33 | $10.84 | 1,350 | — | — |
| 1992-11-25 | $10.33 | $10.84 | 60,750 | — | — |
| 1992-11-24 | $10.67 | $11.19 | 127,350 | — | — |
| 1992-11-23 | $10.67 | $11.19 | 121,725 | — | — |
| 1992-11-20 | $10.44 | $10.95 | 400,050 | — | — |
| 1992-11-19 | $10.33 | $10.84 | 807,975 | — | — |
| 1992-11-18 | $10.56 | $11.07 | 999,675 | — | — |
| 1992-11-17 | $10.00 | $10.49 | 518,625 | — | — |
| 1992-11-16 | $9.44 | $9.90 | 62,325 | — | — |
| 1992-11-13 | $9.44 | $9.90 | 18,000 | — | — |
| 1992-11-12 | $9.44 | $9.90 | 78,075 | — | — |
| 1992-11-11 | $9.44 | $9.90 | 596,925 | — | — |
| 1992-11-10 | $9.61 | $10.08 | 543,600 | — | — |
| 1992-11-09 | $9.22 | $9.67 | 935,325 | — | — |
| 1992-11-06 | $9.00 | $9.44 | 202,275 | — | — |
| 1992-11-05 | $9.00 | $9.44 | 339,300 | — | — |
| 1992-11-04 | $9.00 | $9.44 | 661,275 | — | — |
| 1992-11-03 | $8.67 | $9.09 | 262,350 | — | — |
| 1992-11-02 | $8.33 | $8.74 | 864,675 | — | — |
| 1992-10-30 | $8.28 | $8.68 | 377,325 | — | — |
| 1992-10-29 | $8.56 | $8.97 | 608,625 | — | — |
| 1992-10-28 | $8.89 | $9.32 | 84,825 | — | — |
| 1992-10-27 | $8.61 | $9.03 | 68,625 | — | — |
| 1992-10-26 | $8.44 | $8.86 | 12,600 | — | — |
| 1992-10-23 | $8.56 | $8.97 | 75,150 | — | — |
| 1992-10-22 | $8.44 | $8.86 | 86,850 | — | — |
| 1992-10-21 | $8.78 | $9.21 | 77,400 | — | — |
| 1992-10-20 | $8.72 | $9.15 | 382,050 | — | — |
| 1992-10-19 | $8.44 | $8.86 | 375,750 | — | — |
| 1992-10-16 | $7.89 | $8.27 | 24,300 | — | — |
| 1992-10-15 | $8.11 | $8.51 | 67,275 | — | — |
| 1992-10-14 | $8.22 | $8.62 | 257,175 | — | — |
| 1992-10-13 | $8.44 | $8.86 | 114,975 | — | — |
| 1992-10-12 | $8.89 | $9.32 | 199,575 | — | — |
| 1992-10-09 | $8.94 | $9.38 | 499,050 | — | — |
| 1992-10-08 | $8.67 | $9.09 | 607,950 | — | — |
| 1992-10-07 | $8.11 | $8.51 | 62,325 | — | — |
| 1992-10-06 | $7.94 | $8.33 | 46,800 | — | — |
| 1992-10-05 | $8.00 | $8.39 | 146,025 | — | — |
| 1992-10-02 | $8.00 | $8.39 | 106,425 | — | — |
| 1992-10-01 | $8.22 | $8.62 | 75,825 | — | — |
| 1992-09-30 | $8.33 | $8.74 | 363,150 | — | — |
| 1992-09-29 | $8.11 | $8.51 | 65,925 | — | — |
| 1992-09-28 | $8.00 | $8.39 | 133,425 | — | — |
| 1992-09-25 | $8.11 | $8.51 | 121,500 | — | — |
| 1992-09-24 | $8.00 | $8.39 | 164,925 | — | — |
| 1992-09-23 | $7.78 | $8.16 | 38,475 | — | — |
| 1992-09-22 | $7.78 | $8.16 | 131,175 | — | — |
| 1992-09-21 | $7.78 | $8.16 | 84,150 | — | — |
| 1992-09-18 | $7.94 | $8.33 | 67,500 | — | — |
| 1992-09-17 | $7.89 | $8.27 | 261,000 | — | — |
| 1992-09-16 | $7.83 | $8.22 | 17,100 | — | — |
| 1992-09-15 | $7.67 | $8.04 | 134,775 | — | — |
| 1992-09-14 | $7.78 | $8.16 | 42,525 | — | — |
| 1992-09-11 | $7.72 | $8.10 | 196,425 | — | — |
| 1992-09-10 | $7.61 | $7.98 | 161,100 | — | — |
| 1992-09-09 | $7.44 | $7.81 | 348,525 | — | — |
| 1992-09-08 | $7.50 | $7.87 | 91,800 | — | — |
| 1992-09-04 | $7.72 | $8.09 | 74,925 | — | — |
| 1992-09-03 | $7.72 | $8.09 | 705,825 | — | — |
| 1992-09-02 | $7.44 | $7.80 | 477,000 | — | — |
| 1992-09-01 | $7.33 | $7.68 | 345,600 | — | — |
| 1992-08-31 | $7.17 | $7.51 | 58,500 | — | — |
| 1992-08-28 | $7.33 | $7.68 | 61,875 | — | — |
| 1992-08-27 | $7.39 | $7.74 | 447,975 | — | — |
| 1992-08-26 | $7.17 | $7.51 | 98,100 | — | — |
| 1992-08-25 | $6.89 | $7.22 | 78,300 | — | — |
| 1992-08-24 | $7.00 | $7.33 | 171,000 | — | — |
| 1992-08-21 | $7.22 | $7.57 | 305,100 | — | — |
| 1992-08-20 | $7.22 | $7.57 | 226,125 | — | — |
| 1992-08-19 | $7.11 | $7.45 | 816,525 | — | — |
| 1992-08-18 | $6.89 | $7.22 | 1,487,025 | — | — |
| 1992-08-17 | $6.61 | $6.93 | 232,200 | — | — |
| 1992-08-14 | $6.56 | $6.87 | 18,450 | — | — |
| 1992-08-13 | $6.56 | $6.87 | 18,450 | — | — |
| 1992-08-12 | $6.44 | $6.75 | 73,575 | — | — |
| 1992-08-11 | $6.67 | $6.98 | 11,250 | — | — |
| 1992-08-10 | $6.56 | $6.87 | 47,925 | — | — |
| 1992-08-07 | $6.56 | $6.87 | 13,275 | — | — |
| 1992-08-06 | $6.61 | $6.93 | 191,250 | — | — |
| 1992-08-05 | $6.67 | $6.98 | 129,375 | — | — |
| 1992-08-04 | $6.44 | $6.75 | 246,825 | — | — |
| 1992-08-03 | $6.67 | $6.98 | 19,800 | — | — |
| 1992-07-31 | $6.78 | $7.10 | 823,950 | — | — |
| 1992-07-30 | $6.83 | $7.16 | 744,300 | — | — |
| 1992-07-29 | $6.78 | $7.10 | 527,400 | — | — |
| 1992-07-28 | $6.67 | $6.98 | 256,725 | — | — |
| 1992-07-27 | $6.33 | $6.63 | 582,075 | — | — |
| 1992-07-24 | $6.22 | $6.52 | 62,325 | — | — |
| 1992-07-23 | $6.00 | $6.29 | 172,125 | — | — |
| 1992-07-22 | $6.00 | $6.29 | 92,700 | — | — |
| 1992-07-21 | $5.89 | $6.17 | 163,575 | — | — |
| 1992-07-20 | $5.89 | $6.17 | 62,775 | — | — |
| 1992-07-17 | $5.78 | $6.05 | 150,750 | — | — |
| 1992-07-16 | $6.00 | $6.29 | 141,525 | — | — |
| 1992-07-15 | $6.00 | $6.29 | 22,050 | — | — |
| 1992-07-14 | $5.89 | $6.17 | 1,575 | — | — |
| 1992-07-13 | $5.94 | $6.23 | 96,300 | — | — |
| 1992-07-10 | $5.89 | $6.17 | 62,325 | — | — |
| 1992-07-09 | $5.89 | $6.17 | 135,900 | — | — |
| 1992-07-08 | $6.00 | $6.29 | 195,075 | — | — |
| 1992-07-07 | $5.78 | $6.05 | 38,925 | — | — |
| 1992-07-06 | $6.11 | $6.40 | 244,575 | — | — |
| 1992-07-02 | $6.22 | $6.52 | 131,625 | — | — |
| 1992-07-01 | $6.06 | $6.34 | 144,225 | — | — |
| 1992-06-30 | $5.61 | $5.88 | 41,400 | — | — |
| 1992-06-29 | $5.33 | $5.59 | 74,700 | — | — |
| 1992-06-26 | $5.28 | $5.53 | 82,125 | — | — |
| 1992-06-25 | $5.33 | $5.59 | 98,325 | — | — |
| 1992-06-24 | $5.33 | $5.59 | 128,475 | — | — |
| 1992-06-23 | $5.33 | $5.59 | 35,100 | — | — |
| 1992-06-22 | $5.39 | $5.65 | 47,925 | — | — |
| 1992-06-19 | $5.33 | $5.59 | 307,575 | — | — |
| 1992-06-18 | $5.56 | $5.82 | 84,600 | — | — |
| 1992-06-17 | $5.67 | $5.94 | 137,250 | — | — |
| 1992-06-16 | $5.67 | $5.94 | 78,075 | — | — |
| 1992-06-15 | $5.50 | $5.76 | 44,550 | — | — |
| 1992-06-12 | $5.72 | $5.99 | 52,200 | — | — |
| 1992-06-11 | $5.56 | $5.82 | 151,875 | — | — |
| 1992-06-10 | $5.72 | $5.99 | 115,875 | — | — |
| 1992-06-09 | $5.78 | $6.05 | 266,400 | — | — |
| 1992-06-08 | $5.83 | $6.11 | 166,050 | — | — |
| 1992-06-05 | $6.06 | $6.34 | 151,650 | — | — |
| 1992-06-04 | $5.89 | $6.17 | 156,600 | — | — |
| 1992-06-03 | $5.78 | $6.05 | 99,900 | — | — |
| 1992-06-02 | $5.67 | $5.94 | 57,375 | — | — |
| 1992-06-01 | $5.67 | $5.93 | 113,625 | — | — |
| 1992-05-29 | $5.67 | $5.93 | 353,475 | — | — |
| 1992-05-28 | $5.11 | $5.35 | 52,425 | — | — |
| 1992-05-27 | $5.28 | $5.52 | 350,550 | — | — |
| 1992-05-26 | $5.33 | $5.58 | 101,475 | — | — |
| 1992-05-22 | $5.44 | $5.69 | 145,575 | — | — |
| 1992-05-21 | $5.67 | $5.93 | 75,600 | — | — |
| 1992-05-20 | $5.72 | $5.98 | 111,150 | — | — |
| 1992-05-19 | $5.61 | $5.87 | 801,000 | — | — |
| 1992-05-18 | $5.78 | $6.04 | 254,250 | — | — |
| 1992-05-15 | $5.78 | $6.04 | 41,175 | — | — |
| 1992-05-14 | $5.72 | $5.98 | 48,600 | — | — |
| 1992-05-13 | $5.72 | $5.98 | 51,750 | — | — |
| 1992-05-12 | $5.78 | $6.04 | 395,100 | — | — |
| 1992-05-11 | $5.83 | $6.10 | 154,125 | — | — |
| 1992-05-08 | $6.06 | $6.33 | 14,625 | — | — |
| 1992-05-07 | $5.94 | $6.22 | 445,500 | — | — |
| 1992-05-06 | $6.11 | $6.39 | 311,625 | — | — |
| 1992-05-05 | $6.11 | $6.39 | 153,450 | — | — |
| 1992-05-04 | $5.89 | $6.16 | 44,325 | — | — |
| 1992-05-01 | $5.94 | $6.22 | 674,100 | — | — |
| 1992-04-30 | $5.44 | $5.69 | 2,022,075 | — | — |
| 1992-04-29 | $5.00 | $5.23 | 188,100 | — | — |
| 1992-04-28 | $5.33 | $5.58 | 400,725 | — | — |
| 1992-04-27 | $5.44 | $5.69 | 85,050 | — | — |
| 1992-04-24 | $6.11 | $6.39 | 8,325 | — | — |
| 1992-04-23 | $6.06 | $6.33 | 299,475 | — | — |
| 1992-04-22 | $5.83 | $6.10 | 272,475 | — | — |
| 1992-04-21 | $5.78 | $6.04 | 630,675 | — | — |
| 1992-04-20 | $6.00 | $6.28 | 45,225 | — | — |
| 1992-04-16 | $6.06 | $6.33 | 7,200 | — | — |
| 1992-04-15 | $6.17 | $6.45 | 75,600 | — | — |
| 1992-04-14 | $6.11 | $6.39 | 78,525 | — | — |
| 1992-04-13 | $5.94 | $6.22 | 50,175 | — | — |
| 1992-04-10 | $6.11 | $6.39 | 39,825 | — | — |
| 1992-04-09 | $5.89 | $6.16 | 41,850 | — | — |
| 1992-04-08 | $5.89 | $6.16 | 68,175 | — | — |
| 1992-04-07 | $6.17 | $6.45 | 88,200 | — | — |
| 1992-04-06 | $6.06 | $6.33 | 81,900 | — | — |
| 1992-04-03 | $5.83 | $6.10 | 182,475 | — | — |
| 1992-04-02 | $5.94 | $6.22 | 6,300 | — | — |
| 1992-04-01 | $6.11 | $6.39 | 47,700 | — | — |
| 1992-03-31 | $6.22 | $6.51 | 110,925 | — | — |
| 1992-03-30 | $6.00 | $6.28 | 132,300 | — | — |
| 1992-03-27 | $6.11 | $6.39 | 110,925 | — | — |
| 1992-03-26 | $6.39 | $6.68 | 6,750 | — | — |
| 1992-03-25 | $6.39 | $6.68 | 69,750 | — | — |
| 1992-03-24 | $6.56 | $6.86 | 270,000 | — | — |
| 1992-03-23 | $6.56 | $6.86 | 94,050 | — | — |
| 1992-03-20 | $6.33 | $6.62 | 320,175 | — | — |
| 1992-03-19 | $6.11 | $6.39 | 121,050 | — | — |
| 1992-03-18 | $6.28 | $6.57 | 62,775 | — | — |
| 1992-03-17 | $6.33 | $6.62 | 33,975 | — | — |
| 1992-03-16 | $6.22 | $6.51 | 21,375 | — | — |
| 1992-03-13 | $6.39 | $6.68 | 51,750 | — | — |
| 1992-03-12 | $6.61 | $6.91 | 248,625 | — | — |
| 1992-03-11 | $6.67 | $6.97 | 58,725 | — | — |
| 1992-03-10 | $6.83 | $7.15 | 6,075 | — | — |
| 1992-03-09 | $6.67 | $6.97 | 90,000 | — | — |
| 1992-03-06 | $6.78 | $7.09 | 68,625 | — | — |
| 1992-03-05 | $6.72 | $7.03 | 421,650 | — | — |
| 1992-03-04 | $7.22 | $7.55 | 270,675 | — | — |
| 1992-03-03 | $7.33 | $7.67 | 241,875 | — | — |
| 1992-03-02 | $6.56 | $6.86 | 266,175 | — | — |
| 1992-02-28 | $6.56 | $6.86 | 25,875 | — | — |
| 1992-02-27 | $6.67 | $6.97 | 55,125 | — | — |
| 1992-02-26 | $6.67 | $6.97 | 128,475 | — | — |
| 1992-02-25 | $6.67 | $6.97 | 18,225 | — | — |
| 1992-02-24 | $6.89 | $7.21 | 13,500 | — | — |
| 1992-02-21 | $6.94 | $7.26 | 108,900 | — | — |
| 1992-02-20 | $6.83 | $7.15 | 109,125 | — | — |
| 1992-02-19 | $6.83 | $7.15 | 41,400 | — | — |
| 1992-02-18 | $6.94 | $7.26 | 95,400 | — | — |
| 1992-02-14 | $7.00 | $7.32 | 79,650 | — | — |
| 1992-02-13 | $6.89 | $7.21 | 135,450 | — | — |
| 1992-02-12 | $6.89 | $7.21 | 94,950 | — | — |
| 1992-02-11 | $6.78 | $7.09 | 35,100 | — | — |
| 1992-02-10 | $7.00 | $7.32 | 40,500 | — | — |
| 1992-02-07 | $7.22 | $7.55 | 249,300 | — | — |
| 1992-02-06 | $7.44 | $7.79 | 597,150 | — | — |
| 1992-02-05 | $7.56 | $7.90 | 155,700 | — | — |
| 1992-02-04 | $7.17 | $7.50 | 72,675 | — | — |
| 1992-02-03 | $6.94 | $7.26 | 40,050 | — | — |
| 1992-01-31 | $7.00 | $7.32 | 781,425 | — | — |
| 1992-01-30 | $6.61 | $6.91 | 448,650 | — | — |
| 1992-01-29 | $6.22 | $6.51 | 218,475 | — | — |
| 1992-01-28 | $6.39 | $6.68 | 113,400 | — | — |
| 1992-01-27 | $6.44 | $6.74 | 204,975 | — | — |
| 1992-01-24 | $6.44 | $6.74 | 384,300 | — | — |
| 1992-01-23 | $6.44 | $6.74 | 190,800 | — | — |
| 1992-01-22 | $6.44 | $6.74 | 73,800 | — | — |
| 1992-01-21 | $6.11 | $6.39 | 86,625 | — | — |
| 1992-01-20 | $6.33 | $6.62 | 102,375 | — | — |
| 1992-01-17 | $7.06 | $7.38 | 40,275 | — | — |
| 1992-01-16 | $6.78 | $7.09 | 8,100 | — | — |
| 1992-01-15 | $6.83 | $7.15 | 28,125 | — | — |
| 1992-01-14 | $7.00 | $7.32 | 148,050 | — | — |
| 1992-01-13 | $6.89 | $7.21 | 139,275 | — | — |
| 1992-01-10 | $7.11 | $7.44 | 132,750 | — | — |
| 1992-01-09 | $7.28 | $7.61 | 416,700 | — | — |
| 1992-01-08 | $7.39 | $7.73 | 305,550 | — | — |
| 1992-01-07 | $7.56 | $7.90 | 778,500 | — | — |
| 1992-01-06 | $6.83 | $7.15 | 510,750 | — | — |
| 1992-01-03 | $6.61 | $6.91 | 397,575 | — | — |
| 1992-01-02 | $6.22 | $6.51 | 237,150 | — | — |