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 2026-09-04
- 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 | $7.75 | $7.75 | 294,000 | — | — |
| 1992-12-30 | $7.88 | $7.87 | 107,200 | — | — |
| 1992-12-29 | $7.59 | $7.59 | 393,200 | — | — |
| 1992-12-28 | $7.56 | $7.56 | 222,000 | — | — |
| 1992-12-24 | $7.69 | $7.69 | 20,000 | — | — |
| 1992-12-23 | $7.56 | $7.56 | 234,400 | — | — |
| 1992-12-22 | $7.31 | $7.31 | 323,200 | — | — |
| 1992-12-21 | $7.13 | $7.12 | 328,400 | — | — |
| 1992-12-18 | $7.25 | $7.25 | 175,200 | — | — |
| 1992-12-17 | $6.94 | $6.94 | 59,600 | — | — |
| 1992-12-16 | $6.94 | $6.94 | 402,000 | — | — |
| 1992-12-15 | $6.88 | $6.87 | 248,400 | — | — |
| 1992-12-14 | $6.94 | $6.94 | 17,600 | — | — |
| 1992-12-11 | $6.88 | $6.87 | 87,200 | — | — |
| 1992-12-10 | $7.00 | $7.00 | 360,800 | — | — |
| 1992-12-09 | $7.00 | $7.00 | 196,000 | — | — |
| 1992-12-08 | $7.00 | $7.00 | 839,600 | — | — |
| 1992-12-07 | $7.06 | $7.06 | 470,400 | — | — |
| 1992-12-04 | $7.19 | $7.19 | 256,400 | — | — |
| 1992-12-03 | $7.28 | $7.28 | 63,600 | — | — |
| 1992-12-02 | $7.38 | $7.37 | 76,800 | — | — |
| 1992-12-01 | $7.31 | $7.31 | 315,200 | — | — |
| 1992-11-30 | $7.38 | $7.37 | 31,200 | — | — |
| 1992-11-27 | $7.38 | $7.37 | 2,400 | — | — |
| 1992-11-25 | $7.50 | $7.50 | 376,800 | — | — |
| 1992-11-24 | $7.56 | $7.56 | 214,400 | — | — |
| 1992-11-23 | $7.50 | $7.50 | 112,000 | — | — |
| 1992-11-20 | $7.19 | $7.19 | 145,200 | — | — |
| 1992-11-19 | $7.28 | $7.28 | 172,400 | — | — |
| 1992-11-18 | $7.06 | $7.06 | 212,400 | — | — |
| 1992-11-17 | $7.06 | $7.06 | 13,200 | — | — |
| 1992-11-16 | $7.06 | $7.06 | 61,200 | — | — |
| 1992-11-13 | $7.25 | $7.25 | 49,600 | — | — |
| 1992-11-12 | $7.25 | $7.25 | 21,200 | — | — |
| 1992-11-11 | $7.19 | $7.19 | 158,800 | — | — |
| 1992-11-10 | $7.16 | $7.16 | 148,400 | — | — |
| 1992-11-09 | $7.13 | $7.12 | 224,800 | — | — |
| 1992-11-06 | $7.06 | $7.06 | 30,000 | — | — |
| 1992-11-05 | $7.13 | $7.12 | 26,000 | — | — |
| 1992-11-04 | $7.13 | $7.12 | 38,000 | — | — |
| 1992-11-03 | $7.13 | $7.12 | 72,800 | — | — |
| 1992-11-02 | $7.13 | $7.12 | 73,200 | — | — |
| 1992-10-30 | $7.13 | $7.12 | 200,000 | — | — |
| 1992-10-29 | $7.13 | $7.12 | 7,600 | — | — |
| 1992-10-28 | $7.13 | $7.12 | 252,000 | — | — |
| 1992-10-27 | $7.13 | $7.12 | 65,200 | — | — |
| 1992-10-26 | $7.19 | $7.19 | 42,000 | — | — |
| 1992-10-23 | $6.97 | $6.97 | 76,400 | — | — |
| 1992-10-22 | $7.00 | $7.00 | 244,800 | — | — |
| 1992-10-21 | $7.13 | $7.12 | 248,400 | — | — |
| 1992-10-20 | $7.13 | $7.12 | 31,600 | — | — |
| 1992-10-19 | $7.19 | $7.19 | 364,800 | — | — |
| 1992-10-16 | $7.25 | $7.25 | 113,600 | — | — |
| 1992-10-15 | $7.13 | $7.12 | 853,600 | — | — |
| 1992-10-14 | $6.75 | $6.75 | 16,000 | — | — |
| 1992-10-13 | $6.81 | $6.81 | 152,000 | — | — |
| 1992-10-12 | $6.81 | $6.81 | 356,000 | — | — |
| 1992-10-09 | $6.81 | $6.81 | 32,800 | — | — |
| 1992-10-08 | $6.88 | $6.87 | 10,400 | — | — |
| 1992-10-07 | $6.88 | $6.87 | 280,400 | — | — |
| 1992-10-06 | $7.00 | $7.00 | 58,000 | — | — |
| 1992-10-05 | $6.94 | $6.94 | 82,000 | — | — |
| 1992-10-02 | $7.13 | $7.12 | 15,200 | — | — |
| 1992-10-01 | $7.13 | $7.12 | 13,200 | — | — |
| 1992-09-30 | $7.13 | $7.12 | 206,800 | — | — |
| 1992-09-29 | $7.03 | $7.03 | 252,000 | — | — |
| 1992-09-28 | $7.25 | $7.25 | 130,400 | — | — |
| 1992-09-25 | $7.44 | $7.44 | 135,200 | — | — |
| 1992-09-24 | $7.28 | $7.28 | 352,400 | — | — |
| 1992-09-23 | $7.06 | $7.06 | 28,400 | — | — |
| 1992-09-22 | $7.06 | $7.06 | 353,200 | — | — |
| 1992-09-21 | $7.06 | $7.06 | 264,000 | — | — |
| 1992-09-18 | $6.94 | $6.94 | 415,600 | — | — |
| 1992-09-17 | $6.50 | $6.50 | 78,800 | — | — |
| 1992-09-16 | $6.50 | $6.50 | 31,200 | — | — |
| 1992-09-15 | $6.50 | $6.50 | 57,200 | — | — |
| 1992-09-14 | $6.50 | $6.50 | 126,800 | — | — |
| 1992-09-11 | $6.50 | $6.50 | 217,200 | — | — |
| 1992-09-10 | $6.38 | $6.37 | 71,200 | — | — |
| 1992-09-09 | $6.38 | $6.37 | 67,200 | — | — |
| 1992-09-08 | $6.38 | $6.37 | 219,200 | — | — |
| 1992-09-04 | $6.53 | $6.53 | 683,600 | — | — |
| 1992-09-03 | $6.50 | $6.50 | 641,600 | — | — |
| 1992-09-02 | $6.31 | $6.31 | 113,200 | — | — |
| 1992-09-01 | $6.13 | $6.12 | 81,200 | — | — |
| 1992-08-31 | $6.06 | $6.06 | 108,800 | — | — |
| 1992-08-28 | $6.03 | $6.03 | 10,800 | — | — |
| 1992-08-27 | $6.00 | $6.00 | 642,000 | — | — |
| 1992-08-26 | $5.78 | $5.78 | 607,200 | — | — |
| 1992-08-25 | $5.81 | $5.81 | 183,200 | — | — |
| 1992-08-24 | $6.00 | $6.00 | 116,400 | — | — |
| 1992-08-21 | $6.22 | $6.22 | 229,200 | — | — |
| 1992-08-20 | $6.13 | $6.12 | 284,000 | — | — |
| 1992-08-19 | $6.25 | $6.25 | 196,000 | — | — |
| 1992-08-18 | $6.31 | $6.31 | 368,800 | — | — |
| 1992-08-17 | $6.41 | $6.41 | 294,400 | — | — |
| 1992-08-14 | $6.38 | $6.37 | 134,800 | — | — |
| 1992-08-13 | $6.44 | $6.44 | 52,800 | — | — |
| 1992-08-12 | $6.38 | $6.37 | 240,000 | — | — |
| 1992-08-11 | $6.38 | $6.37 | 7,200 | — | — |
| 1992-08-10 | $6.44 | $6.44 | 119,200 | — | — |
| 1992-08-07 | $6.63 | $6.62 | 282,800 | — | — |
| 1992-08-06 | $6.59 | $6.59 | 308,000 | — | — |
| 1992-08-05 | $6.63 | $6.62 | 132,000 | — | — |
| 1992-08-04 | $6.56 | $6.56 | 98,800 | — | — |
| 1992-08-03 | $6.56 | $6.56 | 49,600 | — | — |
| 1992-07-31 | $6.50 | $6.50 | 160,000 | — | — |
| 1992-07-30 | $6.50 | $6.50 | 11,600 | — | — |
| 1992-07-29 | $6.50 | $6.50 | 58,800 | — | — |
| 1992-07-28 | $6.56 | $6.56 | 78,800 | — | — |
| 1992-07-27 | $6.56 | $6.56 | 66,000 | — | — |
| 1992-07-24 | $6.56 | $6.56 | 169,600 | — | — |
| 1992-07-23 | $6.63 | $6.62 | 110,800 | — | — |
| 1992-07-22 | $6.66 | $6.66 | 38,400 | — | — |
| 1992-07-21 | $6.63 | $6.62 | 154,800 | — | — |
| 1992-07-20 | $6.53 | $6.53 | 528,000 | — | — |
| 1992-07-17 | $6.81 | $6.81 | 838,400 | — | — |
| 1992-07-16 | $6.75 | $6.75 | 782,000 | — | — |
| 1992-07-15 | $7.13 | $7.12 | 280,400 | — | — |
| 1992-07-14 | $7.22 | $7.22 | 54,800 | — | — |
| 1992-07-13 | $7.25 | $7.25 | 400,800 | — | — |
| 1992-07-10 | $6.81 | $6.81 | 294,400 | — | — |
| 1992-07-09 | $6.81 | $6.81 | 173,600 | — | — |
| 1992-07-08 | $6.75 | $6.75 | 60,800 | — | — |
| 1992-07-07 | $6.75 | $6.75 | 114,400 | — | — |
| 1992-07-06 | $6.88 | $6.87 | 153,200 | — | — |
| 1992-07-02 | $6.88 | $6.87 | 358,800 | — | — |
| 1992-07-01 | $6.75 | $6.75 | 311,200 | — | — |
| 1992-06-30 | $6.75 | $6.75 | 295,200 | — | — |
| 1992-06-29 | $6.84 | $6.84 | 426,800 | — | — |
| 1992-06-26 | $6.63 | $6.62 | 204,000 | — | — |
| 1992-06-25 | $6.63 | $6.62 | 300,400 | — | — |
| 1992-06-24 | $6.41 | $6.41 | 1,242,800 | — | — |
| 1992-06-23 | $6.31 | $6.31 | 787,200 | — | — |
| 1992-06-22 | $6.28 | $6.28 | 249,600 | — | — |
| 1992-06-19 | $6.44 | $6.44 | 191,200 | — | — |
| 1992-06-18 | $6.31 | $6.31 | 232,800 | — | — |
| 1992-06-17 | $6.38 | $6.37 | 283,200 | — | — |
| 1992-06-16 | $6.75 | $6.75 | 190,400 | — | — |
| 1992-06-15 | $6.56 | $6.56 | 28,800 | — | — |
| 1992-06-12 | $6.56 | $6.56 | 203,200 | — | — |
| 1992-06-11 | $6.75 | $6.75 | 1,954,400 | — | — |
| 1992-06-10 | $6.69 | $6.69 | 226,800 | — | — |
| 1992-06-09 | $6.81 | $6.81 | 128,800 | — | — |
| 1992-06-08 | $6.69 | $6.69 | 168,800 | — | — |
| 1992-06-05 | $6.75 | $6.75 | 25,600 | — | — |
| 1992-06-04 | $6.72 | $6.72 | 75,600 | — | — |
| 1992-06-03 | $6.78 | $6.78 | 333,600 | — | — |
| 1992-06-02 | $6.69 | $6.69 | 84,400 | — | — |
| 1992-06-01 | $6.75 | $6.75 | 61,600 | — | — |
| 1992-05-29 | $6.88 | $6.87 | 101,200 | — | — |
| 1992-05-28 | $6.81 | $6.81 | 102,400 | — | — |
| 1992-05-27 | $6.75 | $6.75 | 56,800 | — | — |
| 1992-05-26 | $6.81 | $6.81 | 42,400 | — | — |
| 1992-05-22 | $6.75 | $6.75 | 84,000 | — | — |
| 1992-05-21 | $6.75 | $6.75 | 189,200 | — | — |
| 1992-05-20 | $6.75 | $6.75 | 186,800 | — | — |
| 1992-05-19 | $6.69 | $6.69 | 295,600 | — | — |
| 1992-05-18 | $6.56 | $6.56 | 209,600 | — | — |
| 1992-05-15 | $6.44 | $6.44 | 104,000 | — | — |
| 1992-05-14 | $6.50 | $6.50 | 470,000 | — | — |
| 1992-05-13 | $6.50 | $6.50 | 98,000 | — | — |
| 1992-05-12 | $6.50 | $6.50 | 214,000 | — | — |
| 1992-05-11 | $6.63 | $6.62 | 58,800 | — | — |
| 1992-05-08 | $6.69 | $6.69 | 35,600 | — | — |
| 1992-05-07 | $6.75 | $6.75 | 233,600 | — | — |
| 1992-05-06 | $6.50 | $6.50 | 205,600 | — | — |
| 1992-05-05 | $6.25 | $6.25 | 83,200 | — | — |
| 1992-05-04 | $6.44 | $6.44 | 156,000 | — | — |
| 1992-05-01 | $6.41 | $6.41 | 233,200 | — | — |
| 1992-04-30 | $6.56 | $6.56 | 157,200 | — | — |
| 1992-04-29 | $6.69 | $6.69 | 320,800 | — | — |
| 1992-04-28 | $6.31 | $6.31 | 466,000 | — | — |
| 1992-04-27 | $6.19 | $6.19 | 269,200 | — | — |
| 1992-04-24 | $6.31 | $6.31 | 190,400 | — | — |
| 1992-04-23 | $6.38 | $6.37 | 798,400 | — | — |
| 1992-04-22 | $6.50 | $6.50 | 583,600 | — | — |
| 1992-04-21 | $6.63 | $6.62 | 420,400 | — | — |
| 1992-04-20 | $6.19 | $6.19 | 66,000 | — | — |
| 1992-04-16 | $6.19 | $6.19 | 359,600 | — | — |
| 1992-04-15 | $6.25 | $6.25 | 181,600 | — | — |
| 1992-04-14 | $6.13 | $6.12 | 384,800 | — | — |
| 1992-04-13 | $5.75 | $5.75 | 141,600 | — | — |
| 1992-04-10 | $5.78 | $5.78 | 264,400 | — | — |
| 1992-04-09 | $5.38 | $5.37 | 64,800 | — | — |
| 1992-04-08 | $5.38 | $5.37 | 377,600 | — | — |
| 1992-04-07 | $5.44 | $5.44 | 402,400 | — | — |
| 1992-04-06 | $5.31 | $5.31 | 415,600 | — | — |
| 1992-04-03 | $5.25 | $5.25 | 153,200 | — | — |
| 1992-04-02 | $5.50 | $5.50 | 124,000 | — | — |
| 1992-04-01 | $5.50 | $5.50 | 375,200 | — | — |
| 1992-03-31 | $5.38 | $5.37 | 526,400 | — | — |
| 1992-03-30 | $4.88 | $4.88 | 148,000 | — | — |
| 1992-03-27 | $4.94 | $4.94 | 30,800 | — | — |
| 1992-03-26 | $4.94 | $4.94 | 32,400 | — | — |
| 1992-03-25 | $4.94 | $4.94 | 591,200 | — | — |
| 1992-03-24 | $4.91 | $4.91 | 368,400 | — | — |
| 1992-03-23 | $4.81 | $4.81 | 91,200 | — | — |
| 1992-03-20 | $4.88 | $4.88 | 40,800 | — | — |
| 1992-03-19 | $5.06 | $5.06 | 29,200 | — | — |
| 1992-03-18 | $5.06 | $5.06 | 207,200 | — | — |
| 1992-03-17 | $4.97 | $4.97 | 82,800 | — | — |
| 1992-03-16 | $4.88 | $4.88 | 30,000 | — | — |
| 1992-03-13 | $4.94 | $4.94 | 18,400 | — | — |
| 1992-03-12 | $4.88 | $4.88 | 40,000 | — | — |
| 1992-03-11 | $5.00 | $5.00 | 254,400 | — | — |
| 1992-03-10 | $5.13 | $5.12 | 493,600 | — | — |
| 1992-03-09 | $4.84 | $4.84 | 30,800 | — | — |
| 1992-03-06 | $4.84 | $4.84 | 242,000 | — | — |
| 1992-03-05 | $4.78 | $4.78 | 50,800 | — | — |
| 1992-03-04 | $4.81 | $4.81 | 23,600 | — | — |
| 1992-03-03 | $4.81 | $4.81 | 110,800 | — | — |
| 1992-03-02 | $4.75 | $4.75 | 100,400 | — | — |
| 1992-02-28 | $4.81 | $4.81 | 265,600 | — | — |
| 1992-02-27 | $4.69 | $4.69 | 269,200 | — | — |
| 1992-02-26 | $4.69 | $4.69 | 495,600 | — | — |
| 1992-02-25 | $4.63 | $4.62 | 254,800 | — | — |
| 1992-02-24 | $4.75 | $4.75 | 48,800 | — | — |
| 1992-02-21 | $4.75 | $4.75 | 186,800 | — | — |
| 1992-02-20 | $4.78 | $4.78 | 533,200 | — | — |
| 1992-02-19 | $4.69 | $4.69 | 246,000 | — | — |
| 1992-02-18 | $4.69 | $4.69 | 402,000 | — | — |
| 1992-02-14 | $4.94 | $4.94 | 752,000 | — | — |
| 1992-02-13 | $4.81 | $4.81 | 422,000 | — | — |
| 1992-02-12 | $4.81 | $4.81 | 282,800 | — | — |
| 1992-02-11 | $4.78 | $4.78 | 194,800 | — | — |
| 1992-02-10 | $4.72 | $4.72 | 416,000 | — | — |
| 1992-02-07 | $4.66 | $4.66 | 448,800 | — | — |
| 1992-02-06 | $4.56 | $4.56 | 235,600 | — | — |
| 1992-02-05 | $4.63 | $4.62 | 927,600 | — | — |
| 1992-02-04 | $4.56 | $4.56 | 400,800 | — | — |
| 1992-02-03 | $4.50 | $4.50 | 256,400 | — | — |
| 1992-01-31 | $4.31 | $4.31 | 120,800 | — | — |
| 1992-01-30 | $4.31 | $4.31 | 283,200 | — | — |
| 1992-01-29 | $4.25 | $4.25 | 1,591,600 | — | — |
| 1992-01-28 | $4.06 | $4.06 | 2,468,800 | — | — |
| 1992-01-27 | $4.00 | $4.00 | 91,200 | — | — |
| 1992-01-24 | $4.00 | $4.00 | 277,200 | — | — |
| 1992-01-23 | $4.00 | $4.00 | 82,800 | — | — |
| 1992-01-22 | $4.06 | $4.06 | 159,600 | — | — |
| 1992-01-21 | $3.81 | $3.81 | 239,600 | — | — |
| 1992-01-20 | $3.75 | $3.75 | 151,200 | — | — |
| 1992-01-17 | $3.75 | $3.75 | 408,000 | — | — |
| 1992-01-16 | $3.56 | $3.56 | 662,400 | — | — |
| 1992-01-15 | $3.38 | $3.37 | 42,000 | — | — |
| 1992-01-14 | $3.50 | $3.50 | 171,600 | — | — |
| 1992-01-13 | $3.50 | $3.50 | 35,200 | — | — |
| 1992-01-10 | $3.44 | $3.44 | 123,600 | — | — |
| 1992-01-09 | $3.56 | $3.56 | 155,200 | — | — |
| 1992-01-08 | $3.56 | $3.56 | 137,600 | — | — |
| 1992-01-07 | $3.56 | $3.56 | 64,400 | — | — |
| 1992-01-06 | $3.56 | $3.56 | 61,200 | — | — |
| 1992-01-03 | $3.72 | $3.72 | 157,600 | — | — |
| 1992-01-02 | $3.81 | $3.81 | 255,200 | — | — |