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
- 1987-07-24 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 | $8.19 | $9.41 | 288,800 | — | — |
| 1992-12-30 | $8.06 | $9.27 | 750,400 | — | — |
| 1992-12-29 | $8.19 | $9.41 | 1,042,800 | — | — |
| 1992-12-28 | $8.34 | $9.59 | 269,200 | — | — |
| 1992-12-24 | $8.31 | $9.55 | 100,400 | — | — |
| 1992-12-23 | $8.31 | $9.55 | 410,400 | — | — |
| 1992-12-22 | $8.19 | $9.41 | 342,000 | — | — |
| 1992-12-21 | $8.16 | $9.38 | 302,800 | — | — |
| 1992-12-18 | $8.13 | $9.34 | 807,200 | — | — |
| 1992-12-17 | $8.03 | $9.23 | 396,800 | — | — |
| 1992-12-16 | $7.97 | $9.16 | 377,600 | — | — |
| 1992-12-15 | $7.88 | $9.05 | 400,000 | — | — |
| 1992-12-14 | $7.97 | $9.16 | 742,800 | — | — |
| 1992-12-11 | $8.00 | $9.20 | 424,400 | — | — |
| 1992-12-10 | $8.06 | $9.27 | 342,400 | — | — |
| 1992-12-09 | $8.09 | $9.30 | 473,600 | — | — |
| 1992-12-08 | $8.19 | $9.41 | 216,800 | — | — |
| 1992-12-07 | $8.19 | $9.41 | 253,200 | — | — |
| 1992-12-04 | $8.16 | $9.38 | 196,800 | — | — |
| 1992-12-03 | $8.03 | $9.23 | 291,600 | — | — |
| 1992-12-02 | $7.97 | $9.16 | 196,000 | — | — |
| 1992-12-01 | $7.97 | $9.16 | 1,417,600 | — | — |
| 1992-11-30 | $8.06 | $9.27 | 777,200 | — | — |
| 1992-11-27 | $7.91 | $9.09 | 88,400 | — | — |
| 1992-11-25 | $7.88 | $9.05 | 386,800 | — | — |
| 1992-11-24 | $7.91 | $9.09 | 803,200 | — | — |
| 1992-11-23 | $7.94 | $9.12 | 608,800 | — | — |
| 1992-11-20 | $7.88 | $9.01 | 354,400 | — | — |
| 1992-11-19 | $7.78 | $8.90 | 777,600 | — | — |
| 1992-11-18 | $7.78 | $8.90 | 212,400 | — | — |
| 1992-11-17 | $7.75 | $8.87 | 288,800 | — | — |
| 1992-11-16 | $7.75 | $8.87 | 269,600 | — | — |
| 1992-11-13 | $7.75 | $8.87 | 111,600 | — | — |
| 1992-11-12 | $7.78 | $8.90 | 368,800 | — | — |
| 1992-11-11 | $7.94 | $9.08 | 850,000 | — | — |
| 1992-11-10 | $7.66 | $8.76 | 671,200 | — | — |
| 1992-11-09 | $7.63 | $8.73 | 406,400 | — | — |
| 1992-11-06 | $7.59 | $8.69 | 312,000 | — | — |
| 1992-11-05 | $7.56 | $8.65 | 200,400 | — | — |
| 1992-11-04 | $7.50 | $8.58 | 558,000 | — | — |
| 1992-11-03 | $7.47 | $8.55 | 784,000 | — | — |
| 1992-11-02 | $7.50 | $8.58 | 1,388,400 | — | — |
| 1992-10-30 | $7.44 | $8.51 | 560,400 | — | — |
| 1992-10-29 | $7.53 | $8.62 | 1,454,800 | — | — |
| 1992-10-28 | $7.50 | $8.58 | 847,200 | — | — |
| 1992-10-27 | $7.34 | $8.40 | 366,400 | — | — |
| 1992-10-26 | $7.34 | $8.40 | 132,000 | — | — |
| 1992-10-23 | $7.38 | $8.44 | 1,407,600 | — | — |
| 1992-10-22 | $7.31 | $8.37 | 150,000 | — | — |
| 1992-10-21 | $7.31 | $8.37 | 773,200 | — | — |
| 1992-10-20 | $7.28 | $8.33 | 505,600 | — | — |
| 1992-10-19 | $7.38 | $8.44 | 1,036,400 | — | — |
| 1992-10-16 | $7.00 | $8.01 | 1,017,600 | — | — |
| 1992-10-15 | $6.69 | $7.65 | 2,334,800 | — | — |
| 1992-10-14 | $6.69 | $7.65 | 536,000 | — | — |
| 1992-10-13 | $6.63 | $7.58 | 516,800 | — | — |
| 1992-10-12 | $6.63 | $7.58 | 170,000 | — | — |
| 1992-10-09 | $6.59 | $7.55 | 402,400 | — | — |
| 1992-10-08 | $6.53 | $7.47 | 532,400 | — | — |
| 1992-10-07 | $6.53 | $7.47 | 467,200 | — | — |
| 1992-10-06 | $6.38 | $7.30 | 884,000 | — | — |
| 1992-10-05 | $6.28 | $7.19 | 702,800 | — | — |
| 1992-10-02 | $6.31 | $7.22 | 1,280,800 | — | — |
| 1992-10-01 | $6.34 | $7.26 | 890,800 | — | — |
| 1992-09-30 | $6.47 | $7.40 | 1,000,400 | — | — |
| 1992-09-29 | $6.47 | $7.40 | 712,000 | — | — |
| 1992-09-28 | $6.53 | $7.47 | 382,800 | — | — |
| 1992-09-25 | $6.47 | $7.40 | 1,626,800 | — | — |
| 1992-09-24 | $6.53 | $7.47 | 470,400 | — | — |
| 1992-09-23 | $6.63 | $7.58 | 348,800 | — | — |
| 1992-09-22 | $6.66 | $7.62 | 271,600 | — | — |
| 1992-09-21 | $6.66 | $7.62 | 413,600 | — | — |
| 1992-09-18 | $6.72 | $7.69 | 509,600 | — | — |
| 1992-09-17 | $6.56 | $7.51 | 457,600 | — | — |
| 1992-09-16 | $6.59 | $7.55 | 149,600 | — | — |
| 1992-09-15 | $6.69 | $7.65 | 893,200 | — | — |
| 1992-09-14 | $6.75 | $7.72 | 933,200 | — | — |
| 1992-09-11 | $6.66 | $7.62 | 810,400 | — | — |
| 1992-09-10 | $6.53 | $7.47 | 729,200 | — | — |
| 1992-09-09 | $6.50 | $7.44 | 568,800 | — | — |
| 1992-09-08 | $6.56 | $7.51 | 205,200 | — | — |
| 1992-09-04 | $6.66 | $7.62 | 764,000 | — | — |
| 1992-09-03 | $6.63 | $7.58 | 500,800 | — | — |
| 1992-09-02 | $6.63 | $7.58 | 826,800 | — | — |
| 1992-09-01 | $6.50 | $7.44 | 338,800 | — | — |
| 1992-08-31 | $6.56 | $7.51 | 216,000 | — | — |
| 1992-08-28 | $6.56 | $7.51 | 591,200 | — | — |
| 1992-08-27 | $6.56 | $7.51 | 480,800 | — | — |
| 1992-08-26 | $6.50 | $7.44 | 1,326,400 | — | — |
| 1992-08-25 | $6.56 | $7.51 | 1,409,200 | — | — |
| 1992-08-24 | $6.41 | $7.29 | 390,400 | — | — |
| 1992-08-21 | $6.66 | $7.58 | 255,200 | — | — |
| 1992-08-20 | $6.59 | $7.50 | 168,800 | — | — |
| 1992-08-19 | $6.63 | $7.54 | 505,600 | — | — |
| 1992-08-18 | $6.72 | $7.65 | 600,000 | — | — |
| 1992-08-17 | $6.69 | $7.61 | 245,200 | — | — |
| 1992-08-14 | $6.72 | $7.65 | 533,600 | — | — |
| 1992-08-13 | $6.66 | $7.58 | 234,000 | — | — |
| 1992-08-12 | $6.69 | $7.61 | 553,600 | — | — |
| 1992-08-11 | $6.69 | $7.61 | 908,000 | — | — |
| 1992-08-10 | $6.78 | $7.72 | 808,000 | — | — |
| 1992-08-07 | $6.81 | $7.75 | 224,000 | — | — |
| 1992-08-06 | $6.88 | $7.82 | 291,600 | — | — |
| 1992-08-05 | $6.78 | $7.72 | 870,000 | — | — |
| 1992-08-04 | $6.88 | $7.82 | 766,800 | — | — |
| 1992-08-03 | $6.91 | $7.86 | 443,600 | — | — |
| 1992-07-31 | $6.97 | $7.93 | 527,600 | — | — |
| 1992-07-30 | $6.97 | $7.93 | 1,092,000 | — | — |
| 1992-07-29 | $6.97 | $7.93 | 434,000 | — | — |
| 1992-07-28 | $7.03 | $8.00 | 633,600 | — | — |
| 1992-07-27 | $7.00 | $7.97 | 316,400 | — | — |
| 1992-07-24 | $7.00 | $7.97 | 241,200 | — | — |
| 1992-07-23 | $7.00 | $7.97 | 680,400 | — | — |
| 1992-07-22 | $6.97 | $7.93 | 286,000 | — | — |
| 1992-07-21 | $6.94 | $7.90 | 928,800 | — | — |
| 1992-07-20 | $7.00 | $7.97 | 394,800 | — | — |
| 1992-07-17 | $7.00 | $7.97 | 488,800 | — | — |
| 1992-07-16 | $6.91 | $7.86 | 745,600 | — | — |
| 1992-07-15 | $6.81 | $7.75 | 2,168,800 | — | — |
| 1992-07-14 | $6.81 | $7.75 | 2,630,000 | — | — |
| 1992-07-13 | $7.16 | $8.14 | 1,145,600 | — | — |
| 1992-07-10 | $7.00 | $7.97 | 1,584,400 | — | — |
| 1992-07-09 | $7.03 | $8.00 | 305,600 | — | — |
| 1992-07-08 | $6.91 | $7.86 | 890,000 | — | — |
| 1992-07-07 | $7.06 | $8.04 | 462,800 | — | — |
| 1992-07-06 | $7.06 | $8.04 | 1,451,600 | — | — |
| 1992-07-02 | $6.97 | $7.93 | 1,991,600 | — | — |
| 1992-07-01 | $7.03 | $8.00 | 1,375,200 | — | — |
| 1992-06-30 | $7.06 | $8.04 | 1,654,400 | — | — |
| 1992-06-29 | $7.09 | $8.07 | 524,000 | — | — |
| 1992-06-26 | $7.13 | $8.11 | 406,400 | — | — |
| 1992-06-25 | $7.38 | $8.39 | 694,800 | — | — |
| 1992-06-24 | $7.25 | $8.25 | 920,000 | — | — |
| 1992-06-23 | $6.97 | $7.93 | 960,000 | — | — |
| 1992-06-22 | $7.25 | $8.25 | 681,600 | — | — |
| 1992-06-19 | $7.41 | $8.43 | 1,129,600 | — | — |
| 1992-06-18 | $7.50 | $8.54 | 514,400 | — | — |
| 1992-06-17 | $7.44 | $8.46 | 932,000 | — | — |
| 1992-06-16 | $7.59 | $8.64 | 90,400 | — | — |
| 1992-06-15 | $7.59 | $8.64 | 176,000 | — | — |
| 1992-06-12 | $7.56 | $8.61 | 436,400 | — | — |
| 1992-06-11 | $7.56 | $8.61 | 409,600 | — | — |
| 1992-06-10 | $7.66 | $8.71 | 383,600 | — | — |
| 1992-06-09 | $7.59 | $8.64 | 651,200 | — | — |
| 1992-06-08 | $7.50 | $8.54 | 1,026,000 | — | — |
| 1992-06-05 | $7.50 | $8.54 | 2,860,400 | — | — |
| 1992-06-04 | $7.31 | $8.32 | 924,000 | — | — |
| 1992-06-03 | $7.19 | $8.18 | 1,265,600 | — | — |
| 1992-06-02 | $7.16 | $8.14 | 196,000 | — | — |
| 1992-06-01 | $7.16 | $8.14 | 442,800 | — | — |
| 1992-05-29 | $7.16 | $8.14 | 921,200 | — | — |
| 1992-05-28 | $7.13 | $8.11 | 369,200 | — | — |
| 1992-05-27 | $7.16 | $8.14 | 910,800 | — | — |
| 1992-05-26 | $7.28 | $8.29 | 527,200 | — | — |
| 1992-05-22 | $7.41 | $8.39 | 949,600 | — | — |
| 1992-05-21 | $7.47 | $8.46 | 1,257,600 | — | — |
| 1992-05-20 | $7.38 | $8.35 | 154,800 | — | — |
| 1992-05-19 | $7.38 | $8.35 | 516,000 | — | — |
| 1992-05-18 | $7.31 | $8.28 | 388,400 | — | — |
| 1992-05-15 | $7.25 | $8.21 | 510,400 | — | — |
| 1992-05-14 | $7.31 | $8.28 | 280,400 | — | — |
| 1992-05-13 | $7.44 | $8.42 | 370,800 | — | — |
| 1992-05-12 | $7.47 | $8.46 | 1,610,000 | — | — |
| 1992-05-11 | $7.47 | $8.46 | 215,200 | — | — |
| 1992-05-08 | $7.47 | $8.46 | 282,000 | — | — |
| 1992-05-07 | $7.47 | $8.46 | 674,800 | — | — |
| 1992-05-06 | $7.41 | $8.39 | 1,070,800 | — | — |
| 1992-05-05 | $7.44 | $8.42 | 710,000 | — | — |
| 1992-05-04 | $7.44 | $8.42 | 756,000 | — | — |
| 1992-05-01 | $7.38 | $8.35 | 721,200 | — | — |
| 1992-04-30 | $7.34 | $8.32 | 1,354,800 | — | — |
| 1992-04-29 | $7.13 | $8.07 | 664,800 | — | — |
| 1992-04-28 | $7.13 | $8.07 | 516,800 | — | — |
| 1992-04-27 | $7.22 | $8.18 | 759,600 | — | — |
| 1992-04-24 | $7.06 | $8.00 | 509,200 | — | — |
| 1992-04-23 | $7.09 | $8.04 | 481,200 | — | — |
| 1992-04-22 | $7.19 | $8.14 | 3,992,000 | — | — |
| 1992-04-21 | $7.06 | $8.00 | 773,200 | — | — |
| 1992-04-20 | $7.44 | $8.42 | 610,800 | — | — |
| 1992-04-16 | $7.44 | $8.42 | 998,400 | — | — |
| 1992-04-15 | $7.50 | $8.50 | 1,010,400 | — | — |
| 1992-04-14 | $7.59 | $8.60 | 1,248,800 | — | — |
| 1992-04-13 | $7.50 | $8.50 | 306,400 | — | — |
| 1992-04-10 | $7.50 | $8.50 | 280,800 | — | — |
| 1992-04-09 | $7.41 | $8.39 | 872,400 | — | — |
| 1992-04-08 | $7.31 | $8.28 | 698,000 | — | — |
| 1992-04-07 | $7.50 | $8.50 | 104,800 | — | — |
| 1992-04-06 | $7.50 | $8.50 | 968,400 | — | — |
| 1992-04-03 | $7.50 | $8.50 | 389,200 | — | — |
| 1992-04-02 | $7.63 | $8.64 | 322,800 | — | — |
| 1992-04-01 | $7.66 | $8.67 | 401,600 | — | — |
| 1992-03-31 | $7.75 | $8.78 | 520,800 | — | — |
| 1992-03-30 | $7.56 | $8.57 | 425,200 | — | — |
| 1992-03-27 | $7.75 | $8.78 | 700,400 | — | — |
| 1992-03-26 | $7.97 | $9.03 | 742,800 | — | — |
| 1992-03-25 | $8.16 | $9.24 | 540,800 | — | — |
| 1992-03-24 | $8.00 | $9.06 | 390,400 | — | — |
| 1992-03-23 | $8.09 | $9.17 | 800,800 | — | — |
| 1992-03-20 | $8.13 | $9.20 | 616,800 | — | — |
| 1992-03-19 | $8.22 | $9.31 | 512,000 | — | — |
| 1992-03-18 | $8.16 | $9.24 | 455,200 | — | — |
| 1992-03-17 | $8.03 | $9.10 | 750,800 | — | — |
| 1992-03-16 | $7.97 | $9.03 | 392,000 | — | — |
| 1992-03-13 | $7.97 | $9.03 | 1,138,000 | — | — |
| 1992-03-12 | $8.03 | $9.10 | 738,800 | — | — |
| 1992-03-11 | $8.03 | $9.10 | 1,702,800 | — | — |
| 1992-03-10 | $8.44 | $9.56 | 667,600 | — | — |
| 1992-03-09 | $8.25 | $9.34 | 616,800 | — | — |
| 1992-03-06 | $8.19 | $9.27 | 842,000 | — | — |
| 1992-03-05 | $8.28 | $9.38 | 987,200 | — | — |
| 1992-03-04 | $8.34 | $9.45 | 1,422,000 | — | — |
| 1992-03-03 | $8.25 | $9.34 | 908,000 | — | — |
| 1992-03-02 | $8.28 | $9.38 | 499,200 | — | — |
| 1992-02-28 | $8.19 | $9.27 | 415,200 | — | — |
| 1992-02-27 | $8.00 | $9.06 | 1,135,200 | — | — |
| 1992-02-26 | $8.16 | $9.24 | 809,600 | — | — |
| 1992-02-25 | $8.00 | $9.06 | 621,200 | — | — |
| 1992-02-24 | $8.00 | $9.06 | 1,130,000 | — | — |
| 1992-02-21 | $8.09 | $9.13 | 1,207,200 | — | — |
| 1992-02-20 | $8.09 | $9.13 | 783,200 | — | — |
| 1992-02-19 | $7.94 | $8.95 | 505,600 | — | — |
| 1992-02-18 | $7.94 | $8.95 | 1,212,000 | — | — |
| 1992-02-14 | $7.91 | $8.92 | 977,600 | — | — |
| 1992-02-13 | $7.84 | $8.85 | 853,600 | — | — |
| 1992-02-12 | $8.00 | $9.02 | 688,800 | — | — |
| 1992-02-11 | $7.81 | $8.81 | 1,636,400 | — | — |
| 1992-02-10 | $7.81 | $8.81 | 1,653,600 | — | — |
| 1992-02-07 | $7.63 | $8.60 | 2,005,600 | — | — |
| 1992-02-06 | $7.19 | $8.11 | 2,494,800 | — | — |
| 1992-02-05 | $7.13 | $8.04 | 2,361,200 | — | — |
| 1992-02-04 | $6.78 | $7.65 | 1,288,400 | — | — |
| 1992-02-03 | $6.53 | $7.37 | 1,043,200 | — | — |
| 1992-01-31 | $6.69 | $7.54 | 608,800 | — | — |
| 1992-01-30 | $6.75 | $7.61 | 419,600 | — | — |
| 1992-01-29 | $6.78 | $7.65 | 1,086,800 | — | — |
| 1992-01-28 | $6.91 | $7.79 | 970,400 | — | — |
| 1992-01-27 | $7.00 | $7.89 | 3,267,200 | — | — |
| 1992-01-24 | $6.94 | $7.82 | 921,200 | — | — |
| 1992-01-23 | $6.75 | $7.61 | 253,600 | — | — |
| 1992-01-22 | $6.69 | $7.54 | 1,629,200 | — | — |
| 1992-01-21 | $6.63 | $7.47 | 651,200 | — | — |
| 1992-01-20 | $6.81 | $7.68 | 481,600 | — | — |
| 1992-01-17 | $6.94 | $7.82 | 829,600 | — | — |
| 1992-01-16 | $7.00 | $7.89 | 1,157,600 | — | — |
| 1992-01-15 | $7.06 | $7.97 | 1,453,600 | — | — |
| 1992-01-14 | $7.00 | $7.89 | 1,093,600 | — | — |
| 1992-01-13 | $7.06 | $7.97 | 1,025,600 | — | — |
| 1992-01-10 | $7.06 | $7.97 | 508,800 | — | — |
| 1992-01-09 | $7.06 | $7.97 | 1,842,400 | — | — |
| 1992-01-08 | $6.94 | $7.82 | 2,190,400 | — | — |
| 1992-01-07 | $6.69 | $7.54 | 556,000 | — | — |
| 1992-01-06 | $6.53 | $7.37 | 850,800 | — | — |
| 1992-01-03 | $6.50 | $7.33 | 386,000 | — | — |
| 1992-01-02 | $6.44 | $7.26 | 327,600 | — | — |