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
- 1973-02-21 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 | $8.25 | $11.94 | 4,800 | — | — |
| 1992-12-30 | $8.00 | $11.58 | 37,200 | — | — |
| 1992-12-29 | $8.06 | $11.67 | 16,400 | — | — |
| 1992-12-28 | $8.06 | $11.67 | 2,400 | — | — |
| 1992-12-24 | $7.91 | $11.45 | 6,800 | — | — |
| 1992-12-23 | $7.69 | $11.13 | 19,200 | — | — |
| 1992-12-22 | $8.06 | $11.67 | 31,200 | — | — |
| 1992-12-21 | $7.75 | $11.22 | 30,400 | — | — |
| 1992-12-18 | $7.88 | $11.40 | 68,800 | — | — |
| 1992-12-17 | $8.25 | $11.94 | 11,600 | — | — |
| 1992-12-16 | $8.25 | $11.94 | 1,600 | — | — |
| 1992-12-15 | $8.31 | $12.03 | 9,200 | — | — |
| 1992-12-14 | $8.44 | $12.22 | 9,200 | — | — |
| 1992-12-11 | $8.31 | $12.03 | 8,000 | — | — |
| 1992-12-10 | $8.44 | $12.22 | 3,600 | — | — |
| 1992-12-09 | $8.44 | $12.22 | 9,600 | — | — |
| 1992-12-08 | $8.31 | $12.03 | 9,600 | — | — |
| 1992-12-07 | $8.31 | $12.03 | 46,800 | — | — |
| 1992-12-04 | $8.53 | $12.35 | 7,200 | — | — |
| 1992-12-03 | $8.56 | $12.40 | 5,600 | — | — |
| 1992-12-02 | $8.25 | $11.94 | 1,200 | — | — |
| 1992-12-01 | $8.25 | $11.94 | 12,400 | — | — |
| 1992-11-30 | $8.31 | $12.03 | 17,600 | — | — |
| 1992-11-27 | $8.31 | $12.03 | 4,800 | — | — |
| 1992-11-25 | $8.38 | $12.12 | 2,800 | — | — |
| 1992-11-24 | $8.69 | $12.58 | 2,000 | — | — |
| 1992-11-23 | $8.56 | $12.40 | 6,400 | — | — |
| 1992-11-20 | $8.41 | $12.17 | 66,800 | — | — |
| 1992-11-19 | $8.56 | $12.40 | 55,600 | — | — |
| 1992-11-18 | $8.50 | $12.31 | 28,800 | — | — |
| 1992-11-17 | $8.13 | $11.76 | 400 | — | — |
| 1992-11-16 | $8.31 | $12.03 | 28,400 | — | — |
| 1992-11-13 | $8.28 | $11.99 | 8,400 | — | — |
| 1992-11-12 | $8.56 | $12.40 | 1,200 | — | — |
| 1992-11-11 | $8.13 | $11.76 | 6,800 | — | — |
| 1992-11-10 | $8.25 | $11.94 | 4,800 | — | — |
| 1992-11-09 | $8.50 | $12.31 | 59,600 | — | — |
| 1992-11-06 | $7.94 | $11.49 | 3,200 | — | — |
| 1992-11-05 | $8.25 | $11.94 | 28,800 | — | — |
| 1992-11-04 | $8.00 | $11.58 | 14,400 | — | — |
| 1992-11-03 | $7.94 | $11.49 | 9,200 | — | — |
| 1992-11-02 | $7.56 | $10.95 | 71,200 | — | — |
| 1992-10-30 | $7.75 | $11.22 | 10,000 | — | — |
| 1992-10-29 | $7.88 | $11.40 | 8,000 | — | — |
| 1992-10-28 | $7.69 | $11.13 | 800 | — | — |
| 1992-10-27 | $7.69 | $11.13 | 4,800 | — | — |
| 1992-10-26 | $7.88 | $11.40 | 7,200 | — | — |
| 1992-10-23 | $7.88 | $11.23 | 5,600 | — | — |
| 1992-10-22 | $7.94 | $11.32 | 2,800 | — | — |
| 1992-10-21 | $7.75 | $11.05 | 10,800 | — | — |
| 1992-10-20 | $7.94 | $11.32 | 7,200 | — | — |
| 1992-10-19 | $8.00 | $11.41 | 14,000 | — | — |
| 1992-10-16 | $7.88 | $11.23 | 1,200 | — | — |
| 1992-10-15 | $7.88 | $11.23 | 7,600 | — | — |
| 1992-10-14 | $7.81 | $11.14 | 5,200 | — | — |
| 1992-10-13 | $7.81 | $11.14 | 6,400 | — | — |
| 1992-10-12 | $7.75 | $11.05 | 800 | — | — |
| 1992-10-09 | $7.75 | $11.05 | 1,600 | — | — |
| 1992-10-08 | $7.56 | $10.79 | 1,600 | — | — |
| 1992-10-07 | $7.75 | $11.05 | 5,600 | — | — |
| 1992-10-06 | $7.50 | $10.70 | 20,000 | — | — |
| 1992-10-05 | $7.63 | $10.88 | 29,600 | — | — |
| 1992-10-02 | $7.69 | $10.97 | 9,600 | — | — |
| 1992-10-01 | $7.75 | $11.05 | 13,200 | — | — |
| 1992-09-30 | $7.75 | $11.05 | 15,200 | — | — |
| 1992-09-29 | $7.56 | $10.79 | 4,800 | — | — |
| 1992-09-28 | $7.81 | $11.14 | 6,800 | — | — |
| 1992-09-25 | $7.81 | $11.14 | 2,000 | — | — |
| 1992-09-24 | $7.56 | $10.79 | 4,800 | — | — |
| 1992-09-23 | $7.88 | $11.23 | 1,600 | — | — |
| 1992-09-22 | $7.88 | $11.23 | 20,400 | — | — |
| 1992-09-21 | $7.56 | $10.79 | 23,600 | — | — |
| 1992-09-18 | $7.75 | $11.05 | 16,000 | — | — |
| 1992-09-17 | $7.81 | $11.14 | 10,400 | — | — |
| 1992-09-16 | $8.00 | $11.41 | 19,600 | — | — |
| 1992-09-15 | $7.94 | $11.32 | 4,800 | — | — |
| 1992-09-14 | $8.25 | $11.77 | 7,200 | — | — |
| 1992-09-11 | $7.81 | $11.14 | 3,200 | — | — |
| 1992-09-10 | $8.00 | $11.41 | 10,800 | — | — |
| 1992-09-09 | $7.81 | $11.14 | 2,400 | — | — |
| 1992-09-08 | $7.94 | $11.32 | 19,200 | — | — |
| 1992-09-04 | $7.81 | $11.14 | 32,800 | — | — |
| 1992-09-03 | $8.00 | $11.41 | 5,600 | — | — |
| 1992-09-02 | $7.88 | $11.23 | 14,000 | — | — |
| 1992-09-01 | $8.06 | $11.50 | 1,200 | — | — |
| 1992-08-31 | $7.88 | $11.23 | 19,200 | — | — |
| 1992-08-28 | $8.06 | $11.50 | 3,600 | — | — |
| 1992-08-27 | $8.06 | $11.50 | 2,800 | — | — |
| 1992-08-26 | $8.06 | $11.50 | 6,400 | — | — |
| 1992-08-25 | $8.06 | $11.50 | 15,600 | — | — |
| 1992-08-24 | $8.13 | $11.59 | 5,200 | — | — |
| 1992-08-21 | $8.38 | $11.95 | 15,200 | — | — |
| 1992-08-20 | $8.44 | $12.03 | 12,000 | — | — |
| 1992-08-19 | $8.31 | $11.86 | 20,000 | — | — |
| 1992-08-18 | $8.44 | $12.03 | 16,800 | — | — |
| 1992-08-17 | $8.50 | $12.12 | 12,800 | — | — |
| 1992-08-14 | $8.50 | $12.12 | 29,200 | — | — |
| 1992-08-13 | $8.31 | $11.86 | 12,000 | — | — |
| 1992-08-12 | $8.38 | $11.95 | 26,400 | — | — |
| 1992-08-11 | $8.25 | $11.77 | 25,200 | — | — |
| 1992-08-10 | $8.13 | $11.59 | 25,200 | — | — |
| 1992-08-07 | $7.94 | $11.32 | 4,000 | — | — |
| 1992-08-06 | $8.25 | $11.77 | 10,800 | — | — |
| 1992-08-05 | $8.09 | $11.54 | 19,200 | — | — |
| 1992-08-04 | $8.00 | $11.41 | 20,800 | — | — |
| 1992-08-03 | $7.94 | $11.32 | 4,800 | — | — |
| 1992-07-31 | $8.19 | $11.68 | 43,600 | — | — |
| 1992-07-30 | $8.06 | $11.50 | 14,800 | — | — |
| 1992-07-29 | $7.72 | $11.01 | 9,200 | — | — |
| 1992-07-28 | $8.00 | $11.41 | 20,800 | — | — |
| 1992-07-27 | $8.19 | $11.68 | 2,800 | — | — |
| 1992-07-24 | $7.75 | $10.89 | 4,000 | — | — |
| 1992-07-23 | $8.13 | $11.42 | 45,200 | — | — |
| 1992-07-22 | $7.81 | $10.98 | 4,000 | — | — |
| 1992-07-21 | $8.00 | $11.24 | 9,600 | — | — |
| 1992-07-20 | $7.75 | $10.89 | 8,400 | — | — |
| 1992-07-17 | $8.00 | $11.24 | 5,600 | — | — |
| 1992-07-16 | $7.94 | $11.15 | 51,200 | — | — |
| 1992-07-15 | $7.75 | $10.89 | 12,000 | — | — |
| 1992-07-14 | $7.63 | $10.71 | 8,000 | — | — |
| 1992-07-13 | $7.50 | $10.54 | 8,000 | — | — |
| 1992-07-10 | $7.50 | $10.54 | 11,200 | — | — |
| 1992-07-09 | $7.44 | $10.45 | 1,200 | — | — |
| 1992-07-08 | $7.50 | $10.54 | 23,600 | — | — |
| 1992-07-07 | $7.63 | $10.71 | 21,200 | — | — |
| 1992-07-06 | $7.44 | $10.45 | 4,000 | — | — |
| 1992-07-02 | $7.38 | $10.36 | 1,600 | — | — |
| 1992-07-01 | $7.38 | $10.36 | 5,600 | — | — |
| 1992-06-30 | $7.50 | $10.54 | 19,200 | — | — |
| 1992-06-29 | $7.31 | $10.27 | 9,200 | — | — |
| 1992-06-26 | $7.44 | $10.45 | 6,800 | — | — |
| 1992-06-25 | $7.50 | $10.54 | 5,600 | — | — |
| 1992-06-24 | $7.41 | $10.41 | 16,000 | — | — |
| 1992-06-23 | $7.75 | $10.89 | 11,600 | — | — |
| 1992-06-22 | $7.38 | $10.36 | 4,000 | — | — |
| 1992-06-19 | $7.38 | $10.36 | 8,400 | — | — |
| 1992-06-18 | $7.50 | $10.54 | 0 | — | — |
| 1992-06-17 | $7.50 | $10.54 | 11,200 | — | — |
| 1992-06-16 | $7.75 | $10.89 | 10,400 | — | — |
| 1992-06-15 | $7.63 | $10.71 | 3,200 | — | — |
| 1992-06-12 | $7.69 | $10.80 | 1,600 | — | — |
| 1992-06-11 | $7.50 | $10.54 | 8,400 | — | — |
| 1992-06-10 | $7.59 | $10.67 | 6,000 | — | — |
| 1992-06-09 | $7.75 | $10.89 | 3,200 | — | — |
| 1992-06-08 | $7.50 | $10.54 | 12,800 | — | — |
| 1992-06-05 | $7.75 | $10.89 | 30,800 | — | — |
| 1992-06-04 | $7.91 | $11.11 | 20,800 | — | — |
| 1992-06-03 | $8.00 | $11.24 | 24,800 | — | — |
| 1992-06-02 | $8.25 | $11.59 | 5,200 | — | — |
| 1992-06-01 | $7.81 | $10.98 | 9,200 | — | — |
| 1992-05-29 | $7.81 | $10.98 | 30,800 | — | — |
| 1992-05-28 | $8.00 | $11.24 | 9,200 | — | — |
| 1992-05-27 | $7.81 | $10.98 | 3,200 | — | — |
| 1992-05-26 | $8.13 | $11.42 | 10,400 | — | — |
| 1992-05-22 | $8.31 | $11.68 | 2,400 | — | — |
| 1992-05-21 | $7.81 | $10.98 | 1,200 | — | — |
| 1992-05-20 | $7.81 | $10.98 | 16,000 | — | — |
| 1992-05-19 | $8.13 | $11.42 | 46,000 | — | — |
| 1992-05-18 | $7.50 | $10.54 | 2,000 | — | — |
| 1992-05-15 | $7.50 | $10.54 | 31,600 | — | — |
| 1992-05-14 | $7.56 | $10.62 | 31,600 | — | — |
| 1992-05-13 | $7.50 | $10.54 | 4,000 | — | — |
| 1992-05-12 | $7.50 | $10.54 | 9,600 | — | — |
| 1992-05-11 | $7.50 | $10.54 | 4,400 | — | — |
| 1992-05-08 | $7.44 | $10.45 | 4,400 | — | — |
| 1992-05-07 | $7.31 | $10.27 | 5,600 | — | — |
| 1992-05-06 | $7.34 | $10.32 | 2,800 | — | — |
| 1992-05-05 | $7.31 | $10.27 | 4,000 | — | — |
| 1992-05-04 | $7.31 | $10.27 | 33,600 | — | — |
| 1992-05-01 | $7.56 | $10.62 | 23,200 | — | — |
| 1992-04-30 | $7.38 | $10.36 | 10,000 | — | — |
| 1992-04-29 | $7.38 | $10.36 | 30,000 | — | — |
| 1992-04-28 | $7.13 | $10.01 | 6,000 | — | — |
| 1992-04-27 | $7.00 | $9.83 | 2,800 | — | — |
| 1992-04-24 | $7.22 | $9.98 | 2,800 | — | — |
| 1992-04-23 | $7.19 | $9.94 | 2,000 | — | — |
| 1992-04-22 | $7.13 | $9.85 | 4,400 | — | — |
| 1992-04-21 | $7.25 | $10.02 | 13,600 | — | — |
| 1992-04-20 | $7.25 | $10.02 | 14,000 | — | — |
| 1992-04-16 | $7.06 | $9.76 | 16,800 | — | — |
| 1992-04-15 | $7.25 | $10.02 | 5,200 | — | — |
| 1992-04-14 | $7.13 | $9.85 | 6,000 | — | — |
| 1992-04-13 | $7.03 | $9.72 | 0 | — | — |
| 1992-04-10 | $7.03 | $9.72 | 14,800 | — | — |
| 1992-04-09 | $7.25 | $10.02 | 21,600 | — | — |
| 1992-04-08 | $7.19 | $9.94 | 3,600 | — | — |
| 1992-04-07 | $7.19 | $9.94 | 11,600 | — | — |
| 1992-04-06 | $7.00 | $9.68 | 25,200 | — | — |
| 1992-04-03 | $7.13 | $9.85 | 6,400 | — | — |
| 1992-04-02 | $7.25 | $10.02 | 18,400 | — | — |
| 1992-04-01 | $7.25 | $10.02 | 34,800 | — | — |
| 1992-03-31 | $7.19 | $9.94 | 8,400 | — | — |
| 1992-03-30 | $7.25 | $10.02 | 14,000 | — | — |
| 1992-03-27 | $7.19 | $9.94 | 1,600 | — | — |
| 1992-03-26 | $7.44 | $10.28 | 2,400 | — | — |
| 1992-03-25 | $7.19 | $9.94 | 2,000 | — | — |
| 1992-03-24 | $7.31 | $10.11 | 7,200 | — | — |
| 1992-03-23 | $7.19 | $9.94 | 2,400 | — | — |
| 1992-03-20 | $7.38 | $10.19 | 6,800 | — | — |
| 1992-03-19 | $7.38 | $10.19 | 11,200 | — | — |
| 1992-03-18 | $7.19 | $9.94 | 6,000 | — | — |
| 1992-03-17 | $7.38 | $10.19 | 3,200 | — | — |
| 1992-03-16 | $7.19 | $9.94 | 12,000 | — | — |
| 1992-03-13 | $7.38 | $10.19 | 22,000 | — | — |
| 1992-03-12 | $7.25 | $10.02 | 4,400 | — | — |
| 1992-03-11 | $7.38 | $10.19 | 22,000 | — | — |
| 1992-03-10 | $7.50 | $10.37 | 10,000 | — | — |
| 1992-03-09 | $7.31 | $10.11 | 14,400 | — | — |
| 1992-03-06 | $7.38 | $10.19 | 14,000 | — | — |
| 1992-03-05 | $7.38 | $10.19 | 29,600 | — | — |
| 1992-03-04 | $7.38 | $10.19 | 11,200 | — | — |
| 1992-03-03 | $7.50 | $10.37 | 36,400 | — | — |
| 1992-03-02 | $7.38 | $10.19 | 52,000 | — | — |
| 1992-02-28 | $7.44 | $10.28 | 41,200 | — | — |
| 1992-02-27 | $7.44 | $10.28 | 25,600 | — | — |
| 1992-02-26 | $7.44 | $10.28 | 26,400 | — | — |
| 1992-02-25 | $7.38 | $10.19 | 14,400 | — | — |
| 1992-02-24 | $7.25 | $10.02 | 16,000 | — | — |
| 1992-02-21 | $7.25 | $10.02 | 2,400 | — | — |
| 1992-02-20 | $6.94 | $9.59 | 12,800 | — | — |
| 1992-02-19 | $7.13 | $9.85 | 27,200 | — | — |
| 1992-02-18 | $7.06 | $9.76 | 24,000 | — | — |
| 1992-02-14 | $7.06 | $9.76 | 57,600 | — | — |
| 1992-02-13 | $7.13 | $9.85 | 17,200 | — | — |
| 1992-02-12 | $7.31 | $10.11 | 16,800 | — | — |
| 1992-02-11 | $7.13 | $9.85 | 19,600 | — | — |
| 1992-02-10 | $7.31 | $10.11 | 9,600 | — | — |
| 1992-02-07 | $7.13 | $9.85 | 11,200 | — | — |
| 1992-02-06 | $7.31 | $10.11 | 13,200 | — | — |
| 1992-02-05 | $7.25 | $10.02 | 6,400 | — | — |
| 1992-02-04 | $7.00 | $9.68 | 31,200 | — | — |
| 1992-02-03 | $7.06 | $9.76 | 30,000 | — | — |
| 1992-01-31 | $6.81 | $9.42 | 2,800 | — | — |
| 1992-01-30 | $6.81 | $9.42 | 4,400 | — | — |
| 1992-01-29 | $7.06 | $9.76 | 22,800 | — | — |
| 1992-01-28 | $7.31 | $10.11 | 26,800 | — | — |
| 1992-01-27 | $7.19 | $9.77 | 32,000 | — | — |
| 1992-01-24 | $7.19 | $9.77 | 20,400 | — | — |
| 1992-01-23 | $7.19 | $9.77 | 13,200 | — | — |
| 1992-01-22 | $6.88 | $9.35 | 22,000 | — | — |
| 1992-01-21 | $6.75 | $9.18 | 2,000 | — | — |
| 1992-01-20 | $7.13 | $9.69 | 2,400 | — | — |
| 1992-01-17 | $6.75 | $9.18 | 6,400 | — | — |
| 1992-01-16 | $6.75 | $9.18 | 9,200 | — | — |
| 1992-01-15 | $6.75 | $9.18 | 6,400 | — | — |
| 1992-01-14 | $6.94 | $9.43 | 20,800 | — | — |
| 1992-01-13 | $6.88 | $9.35 | 5,600 | — | — |
| 1992-01-10 | $7.19 | $9.77 | 7,600 | — | — |
| 1992-01-09 | $7.00 | $9.52 | 36,800 | — | — |
| 1992-01-08 | $6.88 | $9.35 | 16,800 | — | — |
| 1992-01-07 | $7.06 | $9.60 | 14,400 | — | — |
| 1992-01-06 | $7.06 | $9.60 | 10,000 | — | — |
| 1992-01-03 | $7.06 | $9.60 | 60,800 | — | — |
| 1992-01-02 | $6.75 | $9.18 | 56,400 | — | — |