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 | $8.67 | $12.11 | 1,800 | — | — |
| 1992-12-30 | $9.00 | $12.58 | 600 | — | — |
| 1992-12-29 | $8.67 | $12.11 | 2,850 | — | — |
| 1992-12-28 | $9.00 | $12.58 | 5,550 | — | — |
| 1992-12-24 | $9.17 | $12.81 | 600 | — | — |
| 1992-12-23 | $9.17 | $12.81 | 4,050 | — | — |
| 1992-12-22 | $8.83 | $12.35 | 3,000 | — | — |
| 1992-12-21 | $9.17 | $12.81 | 5,250 | — | — |
| 1992-12-18 | $8.83 | $12.35 | 1,500 | — | — |
| 1992-12-17 | $8.83 | $12.35 | 4,050 | — | — |
| 1992-12-16 | $9.17 | $12.81 | 2,850 | — | — |
| 1992-12-15 | $8.67 | $12.11 | 1,950 | — | — |
| 1992-12-14 | $9.00 | $12.58 | 1,650 | — | — |
| 1992-12-11 | $8.67 | $12.11 | 6,000 | — | — |
| 1992-12-10 | $8.83 | $12.35 | 2,250 | — | — |
| 1992-12-09 | $9.08 | $12.70 | 7,200 | — | — |
| 1992-12-08 | $8.83 | $12.35 | 0 | — | — |
| 1992-12-07 | $8.83 | $12.35 | 6,150 | — | — |
| 1992-12-04 | $8.92 | $12.26 | 0 | — | — |
| 1992-12-03 | $8.92 | $12.26 | 3,900 | — | — |
| 1992-12-02 | $8.83 | $12.15 | 450 | — | — |
| 1992-12-01 | $9.17 | $12.61 | 750 | — | — |
| 1992-11-30 | $9.17 | $12.61 | 2,550 | — | — |
| 1992-11-27 | $9.17 | $12.61 | 1,650 | — | — |
| 1992-11-25 | $9.33 | $12.84 | 4,950 | — | — |
| 1992-11-24 | $8.67 | $11.92 | 7,200 | — | — |
| 1992-11-23 | $8.67 | $11.92 | 2,100 | — | — |
| 1992-11-20 | $9.00 | $12.38 | 8,400 | — | — |
| 1992-11-19 | $9.17 | $12.61 | 150 | — | — |
| 1992-11-18 | $9.08 | $12.49 | 3,150 | — | — |
| 1992-11-17 | $9.17 | $12.61 | 5,550 | — | — |
| 1992-11-16 | $9.17 | $12.61 | 1,650 | — | — |
| 1992-11-13 | $8.83 | $12.15 | 1,050 | — | — |
| 1992-11-12 | $9.17 | $12.61 | 750 | — | — |
| 1992-11-11 | $8.67 | $11.92 | 1,950 | — | — |
| 1992-11-10 | $9.00 | $12.38 | 7,500 | — | — |
| 1992-11-09 | $8.83 | $12.15 | 300 | — | — |
| 1992-11-06 | $8.83 | $12.15 | 0 | — | — |
| 1992-11-05 | $8.83 | $12.15 | 0 | — | — |
| 1992-11-04 | $8.83 | $12.15 | 600 | — | — |
| 1992-11-03 | $9.00 | $12.38 | 4,950 | — | — |
| 1992-11-02 | $9.17 | $12.61 | 4,800 | — | — |
| 1992-10-30 | $9.17 | $12.61 | 1,950 | — | — |
| 1992-10-29 | $9.17 | $12.61 | 4,350 | — | — |
| 1992-10-28 | $9.33 | $12.84 | 900 | — | — |
| 1992-10-27 | $9.17 | $12.61 | 11,100 | — | — |
| 1992-10-26 | $9.33 | $12.84 | 900 | — | — |
| 1992-10-23 | $9.33 | $12.84 | 7,500 | — | — |
| 1992-10-22 | $9.00 | $12.38 | 2,550 | — | — |
| 1992-10-21 | $9.33 | $12.84 | 1,950 | — | — |
| 1992-10-20 | $9.33 | $12.84 | 2,850 | — | — |
| 1992-10-19 | $9.33 | $12.84 | 7,200 | — | — |
| 1992-10-16 | $9.33 | $12.84 | 2,550 | — | — |
| 1992-10-15 | $9.00 | $12.38 | 1,650 | — | — |
| 1992-10-14 | $9.17 | $12.61 | 750 | — | — |
| 1992-10-13 | $9.17 | $12.61 | 2,700 | — | — |
| 1992-10-12 | $9.33 | $12.84 | 5,250 | — | — |
| 1992-10-09 | $9.50 | $13.06 | 11,100 | — | — |
| 1992-10-08 | $9.50 | $13.06 | 3,150 | — | — |
| 1992-10-07 | $9.33 | $12.84 | 2,550 | — | — |
| 1992-10-06 | $9.17 | $12.61 | 1,650 | — | — |
| 1992-10-05 | $9.33 | $12.84 | 3,450 | — | — |
| 1992-10-02 | $9.33 | $12.84 | 1,350 | — | — |
| 1992-10-01 | $9.17 | $12.61 | 1,200 | — | — |
| 1992-09-30 | $9.17 | $12.61 | 2,400 | — | — |
| 1992-09-29 | $9.33 | $12.84 | 2,250 | — | — |
| 1992-09-28 | $9.00 | $12.38 | 3,750 | — | — |
| 1992-09-25 | $9.00 | $12.38 | 1,650 | — | — |
| 1992-09-24 | $9.33 | $12.84 | 4,050 | — | — |
| 1992-09-23 | $9.00 | $12.38 | 600 | — | — |
| 1992-09-22 | $9.33 | $12.84 | 5,550 | — | — |
| 1992-09-21 | $9.50 | $13.06 | 7,350 | — | — |
| 1992-09-18 | $9.17 | $12.61 | 4,200 | — | — |
| 1992-09-17 | $9.00 | $12.38 | 600 | — | — |
| 1992-09-16 | $8.67 | $11.92 | 2,250 | — | — |
| 1992-09-15 | $9.00 | $12.38 | 4,950 | — | — |
| 1992-09-14 | $9.00 | $12.38 | 0 | — | — |
| 1992-09-11 | $9.00 | $12.38 | 2,400 | — | — |
| 1992-09-10 | $9.67 | $13.29 | 9,150 | — | — |
| 1992-09-09 | $9.67 | $13.29 | 13,200 | — | — |
| 1992-09-08 | $9.00 | $12.38 | 9,600 | — | — |
| 1992-09-04 | $9.50 | $13.06 | 9,000 | — | — |
| 1992-09-03 | $8.67 | $11.92 | 3,600 | — | — |
| 1992-09-02 | $8.83 | $12.15 | 4,500 | — | — |
| 1992-09-01 | $9.17 | $12.61 | 5,100 | — | — |
| 1992-08-31 | $8.83 | $12.15 | 1,650 | — | — |
| 1992-08-28 | $9.50 | $12.87 | 18,750 | — | — |
| 1992-08-27 | $9.00 | $12.19 | 1,200 | — | — |
| 1992-08-26 | $9.00 | $12.19 | 0 | — | — |
| 1992-08-25 | $9.00 | $12.19 | 20,100 | — | — |
| 1992-08-24 | $9.00 | $12.19 | 750 | — | — |
| 1992-08-21 | $9.17 | $12.42 | 12,900 | — | — |
| 1992-08-20 | $8.92 | $12.08 | 7,050 | — | — |
| 1992-08-19 | $8.50 | $11.51 | 300 | — | — |
| 1992-08-18 | $8.83 | $11.96 | 900 | — | — |
| 1992-08-17 | $9.00 | $12.19 | 9,450 | — | — |
| 1992-08-14 | $9.17 | $12.42 | 3,450 | — | — |
| 1992-08-13 | $8.50 | $11.51 | 9,450 | — | — |
| 1992-08-12 | $8.67 | $11.74 | 2,100 | — | — |
| 1992-08-11 | $8.67 | $11.74 | 3,300 | — | — |
| 1992-08-10 | $9.25 | $12.53 | 9,300 | — | — |
| 1992-08-07 | $8.67 | $11.74 | 2,400 | — | — |
| 1992-08-06 | $8.50 | $11.51 | 1,650 | — | — |
| 1992-08-05 | $8.50 | $11.51 | 20,400 | — | — |
| 1992-08-04 | $8.42 | $11.40 | 0 | — | — |
| 1992-08-03 | $8.42 | $11.40 | 6,300 | — | — |
| 1992-07-31 | $8.17 | $11.06 | 6,750 | — | — |
| 1992-07-30 | $8.25 | $11.17 | 7,200 | — | — |
| 1992-07-29 | $8.00 | $10.84 | 3,900 | — | — |
| 1992-07-28 | $8.50 | $11.51 | 900 | — | — |
| 1992-07-27 | $7.83 | $10.61 | 4,800 | — | — |
| 1992-07-24 | $8.50 | $11.51 | 750 | — | — |
| 1992-07-23 | $7.83 | $10.61 | 1,800 | — | — |
| 1992-07-22 | $8.50 | $11.51 | 1,350 | — | — |
| 1992-07-21 | $8.00 | $10.84 | 1,800 | — | — |
| 1992-07-20 | $8.50 | $11.51 | 1,500 | — | — |
| 1992-07-17 | $8.50 | $11.51 | 600 | — | — |
| 1992-07-16 | $8.00 | $10.84 | 900 | — | — |
| 1992-07-15 | $8.50 | $11.51 | 2,700 | — | — |
| 1992-07-14 | $8.50 | $11.51 | 2,400 | — | — |
| 1992-07-13 | $7.83 | $10.61 | 450 | — | — |
| 1992-07-10 | $7.83 | $10.61 | 1,350 | — | — |
| 1992-07-09 | $8.50 | $11.51 | 1,050 | — | — |
| 1992-07-08 | $7.83 | $10.61 | 2,550 | — | — |
| 1992-07-07 | $8.67 | $11.74 | 300 | — | — |
| 1992-07-06 | $7.83 | $10.61 | 3,900 | — | — |
| 1992-07-02 | $8.50 | $11.51 | 750 | — | — |
| 1992-07-01 | $8.00 | $10.84 | 1,650 | — | — |
| 1992-06-30 | $8.50 | $11.51 | 3,150 | — | — |
| 1992-06-29 | $7.83 | $10.61 | 4,050 | — | — |
| 1992-06-26 | $8.50 | $11.51 | 450 | — | — |
| 1992-06-25 | $7.83 | $10.61 | 1,050 | — | — |
| 1992-06-24 | $8.50 | $11.51 | 150 | — | — |
| 1992-06-23 | $8.50 | $11.51 | 1,050 | — | — |
| 1992-06-22 | $8.50 | $11.51 | 4,650 | — | — |
| 1992-06-19 | $8.17 | $11.06 | 4,800 | — | — |
| 1992-06-18 | $7.83 | $10.61 | 1,050 | — | — |
| 1992-06-17 | $8.33 | $11.29 | 2,550 | — | — |
| 1992-06-16 | $8.00 | $10.84 | 13,200 | — | — |
| 1992-06-15 | $7.83 | $10.61 | 1,350 | — | — |
| 1992-06-12 | $7.83 | $10.61 | 2,250 | — | — |
| 1992-06-11 | $7.83 | $10.61 | 5,250 | — | — |
| 1992-06-10 | $8.33 | $11.29 | 600 | — | — |
| 1992-06-09 | $8.33 | $11.29 | 0 | — | — |
| 1992-06-08 | $8.33 | $11.29 | 5,700 | — | — |
| 1992-06-05 | $7.83 | $10.61 | 4,650 | — | — |
| 1992-06-04 | $7.83 | $10.61 | 2,400 | — | — |
| 1992-06-03 | $7.83 | $10.61 | 600 | — | — |
| 1992-06-02 | $7.83 | $10.61 | 1,800 | — | — |
| 1992-06-01 | $8.67 | $11.74 | 300 | — | — |
| 1992-05-29 | $8.67 | $11.54 | 2,250 | — | — |
| 1992-05-28 | $8.33 | $11.10 | 1,200 | — | — |
| 1992-05-27 | $7.83 | $10.43 | 1,650 | — | — |
| 1992-05-26 | $8.33 | $11.10 | 450 | — | — |
| 1992-05-22 | $8.33 | $11.10 | 300 | — | — |
| 1992-05-21 | $8.33 | $11.10 | 0 | — | — |
| 1992-05-20 | $8.33 | $11.10 | 750 | — | — |
| 1992-05-19 | $7.83 | $10.43 | 3,150 | — | — |
| 1992-05-18 | $8.17 | $10.88 | 8,400 | — | — |
| 1992-05-15 | $8.17 | $10.88 | 750 | — | — |
| 1992-05-14 | $7.83 | $10.43 | 1,800 | — | — |
| 1992-05-13 | $8.33 | $11.10 | 600 | — | — |
| 1992-05-12 | $8.50 | $11.32 | 1,350 | — | — |
| 1992-05-11 | $8.50 | $11.32 | 750 | — | — |
| 1992-05-08 | $7.83 | $10.43 | 1,350 | — | — |
| 1992-05-07 | $7.83 | $10.43 | 1,950 | — | — |
| 1992-05-06 | $7.83 | $10.43 | 1,200 | — | — |
| 1992-05-05 | $8.67 | $11.54 | 1,500 | — | — |
| 1992-05-04 | $8.83 | $11.77 | 750 | — | — |
| 1992-05-01 | $8.50 | $11.32 | 3,600 | — | — |
| 1992-04-30 | $8.50 | $11.32 | 300 | — | — |
| 1992-04-29 | $7.83 | $10.43 | 2,550 | — | — |
| 1992-04-28 | $8.33 | $11.10 | 8,850 | — | — |
| 1992-04-27 | $8.17 | $10.88 | 3,900 | — | — |
| 1992-04-24 | $8.50 | $11.32 | 4,350 | — | — |
| 1992-04-23 | $8.50 | $11.32 | 3,150 | — | — |
| 1992-04-22 | $7.83 | $10.43 | 4,500 | — | — |
| 1992-04-21 | $7.83 | $10.43 | 1,350 | — | — |
| 1992-04-20 | $7.83 | $10.43 | 900 | — | — |
| 1992-04-16 | $7.83 | $10.43 | 1,050 | — | — |
| 1992-04-15 | $7.83 | $10.43 | 1,800 | — | — |
| 1992-04-14 | $8.50 | $11.32 | 1,050 | — | — |
| 1992-04-13 | $8.50 | $11.32 | 1,200 | — | — |
| 1992-04-10 | $7.92 | $10.55 | 4,050 | — | — |
| 1992-04-09 | $7.83 | $10.43 | 1,500 | — | — |
| 1992-04-08 | $8.50 | $11.32 | 1,650 | — | — |
| 1992-04-07 | $7.83 | $10.43 | 3,000 | — | — |
| 1992-04-06 | $8.00 | $10.66 | 6,600 | — | — |
| 1992-04-03 | $8.50 | $11.32 | 0 | — | — |
| 1992-04-02 | $8.50 | $11.32 | 3,900 | — | — |
| 1992-04-01 | $8.00 | $10.66 | 3,600 | — | — |
| 1992-03-31 | $8.50 | $11.32 | 1,350 | — | — |
| 1992-03-30 | $7.83 | $10.43 | 300 | — | — |
| 1992-03-27 | $8.50 | $11.32 | 450 | — | — |
| 1992-03-26 | $8.67 | $11.54 | 0 | — | — |
| 1992-03-25 | $8.67 | $11.54 | 2,250 | — | — |
| 1992-03-24 | $7.83 | $10.43 | 0 | — | — |
| 1992-03-23 | $7.83 | $10.43 | 600 | — | — |
| 1992-03-20 | $8.00 | $10.66 | 4,950 | — | — |
| 1992-03-19 | $8.00 | $10.66 | 3,600 | — | — |
| 1992-03-18 | $8.67 | $11.54 | 600 | — | — |
| 1992-03-17 | $8.83 | $11.77 | 4,800 | — | — |
| 1992-03-16 | $8.83 | $11.77 | 5,100 | — | — |
| 1992-03-13 | $8.83 | $11.77 | 4,650 | — | — |
| 1992-03-12 | $7.83 | $10.43 | 1,200 | — | — |
| 1992-03-11 | $8.83 | $11.77 | 5,250 | — | — |
| 1992-03-10 | $8.67 | $11.54 | 600 | — | — |
| 1992-03-09 | $7.83 | $10.43 | 2,700 | — | — |
| 1992-03-06 | $8.83 | $11.58 | 2,100 | — | — |
| 1992-03-05 | $8.83 | $11.58 | 900 | — | — |
| 1992-03-04 | $8.33 | $10.92 | 19,200 | — | — |
| 1992-03-03 | $8.67 | $11.36 | 1,650 | — | — |
| 1992-03-02 | $8.42 | $11.03 | 1,800 | — | — |
| 1992-02-28 | $8.00 | $10.48 | 1,050 | — | — |
| 1992-02-27 | $8.50 | $11.14 | 450 | — | — |
| 1992-02-26 | $8.50 | $11.14 | 1,500 | — | — |
| 1992-02-25 | $8.50 | $11.14 | 6,300 | — | — |
| 1992-02-24 | $8.67 | $11.36 | 1,500 | — | — |
| 1992-02-21 | $8.67 | $11.36 | 1,950 | — | — |
| 1992-02-20 | $7.83 | $10.27 | 5,400 | — | — |
| 1992-02-19 | $8.33 | $10.92 | 5,850 | — | — |
| 1992-02-18 | $7.83 | $10.27 | 900 | — | — |
| 1992-02-14 | $8.83 | $11.58 | 150 | — | — |
| 1992-02-13 | $8.83 | $11.58 | 4,800 | — | — |
| 1992-02-12 | $7.83 | $10.27 | 1,050 | — | — |
| 1992-02-11 | $7.83 | $10.27 | 1,050 | — | — |
| 1992-02-10 | $7.83 | $10.27 | 1,050 | — | — |
| 1992-02-07 | $8.00 | $10.48 | 450 | — | — |
| 1992-02-06 | $8.83 | $11.58 | 0 | — | — |
| 1992-02-05 | $8.83 | $11.58 | 750 | — | — |
| 1992-02-04 | $7.67 | $10.05 | 5,250 | — | — |
| 1992-02-03 | $8.67 | $11.36 | 1,950 | — | — |
| 1992-01-31 | $8.00 | $10.48 | 600 | — | — |
| 1992-01-30 | $8.00 | $10.48 | 3,450 | — | — |
| 1992-01-29 | $8.17 | $10.70 | 600 | — | — |
| 1992-01-28 | $8.50 | $11.14 | 5,550 | — | — |
| 1992-01-27 | $8.33 | $10.92 | 1,650 | — | — |
| 1992-01-24 | $8.50 | $11.14 | 3,000 | — | — |
| 1992-01-23 | $8.58 | $11.25 | 0 | — | — |
| 1992-01-22 | $8.58 | $11.25 | 3,150 | — | — |
| 1992-01-21 | $8.17 | $10.70 | 11,850 | — | — |
| 1992-01-20 | $8.58 | $11.25 | 3,300 | — | — |
| 1992-01-17 | $8.00 | $10.48 | 1,350 | — | — |
| 1992-01-16 | $8.00 | $10.48 | 750 | — | — |
| 1992-01-15 | $8.00 | $10.48 | 2,850 | — | — |
| 1992-01-14 | $9.00 | $11.79 | 750 | — | — |
| 1992-01-13 | $9.00 | $11.79 | 600 | — | — |
| 1992-01-10 | $8.33 | $10.92 | 6,450 | — | — |
| 1992-01-09 | $8.67 | $11.36 | 0 | — | — |
| 1992-01-08 | $8.67 | $11.36 | 7,950 | — | — |
| 1992-01-07 | $9.17 | $12.01 | 4,800 | — | — |
| 1992-01-06 | $8.67 | $11.36 | 64,200 | — | — |
| 1992-01-03 | $9.00 | $11.79 | 10,650 | — | — |
| 1992-01-02 | $9.17 | $12.01 | 450 | — | — |