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 | $7.69 | $9.61 | 127,101 | — | — |
| 1992-12-30 | $7.77 | $9.72 | 168,871 | — | — |
| 1992-12-29 | $7.81 | $9.77 | 316,856 | — | — |
| 1992-12-28 | $7.86 | $9.82 | 220,785 | — | — |
| 1992-12-24 | $7.94 | $9.93 | 163,500 | — | — |
| 1992-12-23 | $7.90 | $9.88 | 611,037 | — | — |
| 1992-12-22 | $7.81 | $9.77 | 261,958 | — | — |
| 1992-12-21 | $7.65 | $9.56 | 229,736 | — | — |
| 1992-12-18 | $7.69 | $9.61 | 654,001 | — | — |
| 1992-12-17 | $7.60 | $9.51 | 294,778 | — | — |
| 1992-12-16 | $7.56 | $9.46 | 324,614 | — | — |
| 1992-12-15 | $7.60 | $9.51 | 905,815 | — | — |
| 1992-12-14 | $7.63 | $9.53 | 377,721 | — | — |
| 1992-12-11 | $7.60 | $9.51 | 101,442 | — | — |
| 1992-12-10 | $7.60 | $9.51 | 283,440 | — | — |
| 1992-12-09 | $7.54 | $9.43 | 453,504 | — | — |
| 1992-12-08 | $7.50 | $9.38 | 209,447 | — | — |
| 1992-12-07 | $7.50 | $9.38 | 266,732 | — | — |
| 1992-12-04 | $7.46 | $9.33 | 245,847 | — | — |
| 1992-12-03 | $7.46 | $9.33 | 460,068 | — | — |
| 1992-12-02 | $7.52 | $9.40 | 288,214 | — | — |
| 1992-12-01 | $7.46 | $9.33 | 688,610 | — | — |
| 1992-11-30 | $7.46 | $9.33 | 282,247 | — | — |
| 1992-11-27 | $7.42 | $9.27 | 46,544 | — | — |
| 1992-11-25 | $7.42 | $9.27 | 175,435 | — | — |
| 1992-11-24 | $7.39 | $9.25 | 529,884 | — | — |
| 1992-11-23 | $7.39 | $9.25 | 556,139 | — | — |
| 1992-11-20 | $7.35 | $9.19 | 866,432 | — | — |
| 1992-11-19 | $7.25 | $9.02 | 301,342 | — | — |
| 1992-11-18 | $7.31 | $9.10 | 193,933 | — | — |
| 1992-11-17 | $7.37 | $9.17 | 341,918 | — | — |
| 1992-11-16 | $7.39 | $9.20 | 121,133 | — | — |
| 1992-11-13 | $7.39 | $9.20 | 290,004 | — | — |
| 1992-11-12 | $7.37 | $9.17 | 275,086 | — | — |
| 1992-11-11 | $7.46 | $9.28 | 208,254 | — | — |
| 1992-11-10 | $7.42 | $9.23 | 318,050 | — | — |
| 1992-11-09 | $7.46 | $9.28 | 282,843 | — | — |
| 1992-11-06 | $7.50 | $9.33 | 217,801 | — | — |
| 1992-11-05 | $7.54 | $9.38 | 517,949 | — | — |
| 1992-11-04 | $7.56 | $9.41 | 1,353,949 | — | — |
| 1992-11-03 | $7.56 | $9.41 | 241,670 | — | — |
| 1992-11-02 | $7.60 | $9.46 | 171,854 | — | — |
| 1992-10-30 | $7.52 | $9.36 | 132,471 | — | — |
| 1992-10-29 | $7.52 | $9.36 | 165,290 | — | — |
| 1992-10-28 | $7.56 | $9.41 | 257,781 | — | — |
| 1992-10-27 | $7.65 | $9.51 | 569,864 | — | — |
| 1992-10-26 | $7.65 | $9.51 | 155,146 | — | — |
| 1992-10-23 | $7.50 | $9.33 | 1,022,771 | — | — |
| 1992-10-22 | $7.46 | $9.28 | 420,088 | — | — |
| 1992-10-21 | $7.37 | $9.17 | 166,484 | — | — |
| 1992-10-20 | $7.39 | $9.20 | 337,741 | — | — |
| 1992-10-19 | $7.35 | $9.15 | 642,066 | — | — |
| 1992-10-16 | $7.35 | $9.15 | 258,378 | — | — |
| 1992-10-15 | $7.31 | $9.10 | 190,352 | — | — |
| 1992-10-14 | $7.27 | $9.04 | 165,290 | — | — |
| 1992-10-13 | $7.29 | $9.07 | 384,882 | — | — |
| 1992-10-12 | $7.29 | $9.07 | 469,019 | — | — |
| 1992-10-09 | $7.12 | $8.86 | 336,548 | — | — |
| 1992-10-08 | $7.08 | $8.81 | 917,749 | — | — |
| 1992-10-07 | $7.06 | $8.78 | 139,632 | — | — |
| 1992-10-06 | $7.14 | $8.89 | 102,635 | — | — |
| 1992-10-05 | $7.16 | $8.91 | 296,568 | — | — |
| 1992-10-02 | $7.25 | $9.02 | 514,966 | — | — |
| 1992-10-01 | $7.37 | $9.17 | 499,451 | — | — |
| 1992-09-30 | $7.35 | $9.15 | 247,040 | — | — |
| 1992-09-29 | $7.37 | $9.17 | 683,837 | — | — |
| 1992-09-28 | $7.39 | $9.20 | 782,891 | — | — |
| 1992-09-25 | $7.33 | $9.12 | 75,783 | — | — |
| 1992-09-24 | $7.33 | $9.12 | 128,891 | — | — |
| 1992-09-23 | $7.33 | $9.12 | 286,424 | — | — |
| 1992-09-22 | $7.33 | $9.12 | 322,823 | — | — |
| 1992-09-21 | $7.37 | $9.17 | 588,362 | — | — |
| 1992-09-18 | $7.29 | $9.07 | 677,273 | — | — |
| 1992-09-17 | $7.27 | $9.04 | 253,604 | — | — |
| 1992-09-16 | $7.33 | $9.12 | 1,002,483 | — | — |
| 1992-09-15 | $7.21 | $8.97 | 216,011 | — | — |
| 1992-09-14 | $7.29 | $9.07 | 600,296 | — | — |
| 1992-09-11 | $7.25 | $9.02 | 162,307 | — | — |
| 1992-09-10 | $7.31 | $9.10 | 560,316 | — | — |
| 1992-09-09 | $7.25 | $9.02 | 387,865 | — | — |
| 1992-09-08 | $7.14 | $8.89 | 127,697 | — | — |
| 1992-09-04 | $7.14 | $8.89 | 183,192 | — | — |
| 1992-09-03 | $7.19 | $8.94 | 88,911 | — | — |
| 1992-09-02 | $7.27 | $9.04 | 394,429 | — | — |
| 1992-09-01 | $7.16 | $8.91 | 136,051 | — | — |
| 1992-08-31 | $7.10 | $8.83 | 237,493 | — | — |
| 1992-08-28 | $7.04 | $8.76 | 93,088 | — | — |
| 1992-08-27 | $7.02 | $8.73 | 424,862 | — | — |
| 1992-08-26 | $6.93 | $8.63 | 174,838 | — | — |
| 1992-08-25 | $7.02 | $8.73 | 611,037 | — | — |
| 1992-08-24 | $7.06 | $8.78 | 207,060 | — | — |
| 1992-08-21 | $7.06 | $8.74 | 402,783 | — | — |
| 1992-08-20 | $7.06 | $8.74 | 88,314 | — | — |
| 1992-08-19 | $7.08 | $8.76 | 540,028 | — | — |
| 1992-08-18 | $7.19 | $8.89 | 96,071 | — | — |
| 1992-08-17 | $7.16 | $8.87 | 150,372 | — | — |
| 1992-08-14 | $7.21 | $8.92 | 158,130 | — | — |
| 1992-08-13 | $7.16 | $8.87 | 279,263 | — | — |
| 1992-08-12 | $7.25 | $8.97 | 66,235 | — | — |
| 1992-08-11 | $7.25 | $8.97 | 216,608 | — | — |
| 1992-08-10 | $7.23 | $8.94 | 282,843 | — | — |
| 1992-08-07 | $7.29 | $9.02 | 457,681 | — | — |
| 1992-08-06 | $7.14 | $8.84 | 142,615 | — | — |
| 1992-08-05 | $7.12 | $8.81 | 173,644 | — | — |
| 1992-08-04 | $7.16 | $8.87 | 405,170 | — | — |
| 1992-08-03 | $7.16 | $8.87 | 1,497,160 | — | — |
| 1992-07-31 | $7.10 | $8.79 | 145,599 | — | — |
| 1992-07-30 | $7.02 | $8.69 | 129,487 | — | — |
| 1992-07-29 | $7.04 | $8.71 | 180,805 | — | — |
| 1992-07-28 | $6.91 | $8.56 | 110,989 | — | — |
| 1992-07-27 | $6.87 | $8.50 | 266,732 | — | — |
| 1992-07-24 | $6.77 | $8.37 | 105,022 | — | — |
| 1992-07-23 | $6.81 | $8.43 | 162,307 | — | — |
| 1992-07-22 | $6.81 | $8.43 | 596,119 | — | — |
| 1992-07-21 | $6.70 | $8.30 | 350,869 | — | — |
| 1992-07-20 | $6.66 | $8.24 | 214,221 | — | — |
| 1992-07-17 | $6.75 | $8.35 | 398,606 | — | — |
| 1992-07-16 | $6.72 | $8.32 | 300,745 | — | — |
| 1992-07-15 | $6.66 | $8.24 | 205,270 | — | — |
| 1992-07-14 | $6.64 | $8.22 | 383,688 | — | — |
| 1992-07-13 | $6.62 | $8.19 | 198,706 | — | — |
| 1992-07-10 | $6.62 | $8.19 | 662,355 | — | — |
| 1992-07-09 | $6.58 | $8.14 | 266,732 | — | — |
| 1992-07-08 | $6.56 | $8.11 | 301,342 | — | — |
| 1992-07-07 | $6.64 | $8.22 | 398,010 | — | — |
| 1992-07-06 | $6.75 | $8.35 | 531,077 | — | — |
| 1992-07-02 | $6.79 | $8.40 | 116,956 | — | — |
| 1992-07-01 | $6.81 | $8.43 | 169,467 | — | — |
| 1992-06-30 | $6.77 | $8.37 | 221,382 | — | — |
| 1992-06-29 | $6.75 | $8.35 | 318,050 | — | — |
| 1992-06-26 | $6.64 | $8.22 | 1,157,629 | — | — |
| 1992-06-25 | $6.81 | $8.43 | 292,391 | — | — |
| 1992-06-24 | $6.79 | $8.40 | 341,918 | — | — |
| 1992-06-23 | $6.75 | $8.35 | 189,756 | — | — |
| 1992-06-22 | $6.87 | $8.50 | 194,529 | — | — |
| 1992-06-19 | $6.87 | $8.50 | 290,601 | — | — |
| 1992-06-18 | $6.91 | $8.56 | 316,259 | — | — |
| 1992-06-17 | $7.02 | $8.69 | 609,247 | — | — |
| 1992-06-16 | $7.00 | $8.66 | 307,905 | — | — |
| 1992-06-15 | $6.91 | $8.56 | 556,139 | — | — |
| 1992-06-12 | $6.89 | $8.53 | 213,028 | — | — |
| 1992-06-11 | $6.85 | $8.48 | 161,113 | — | — |
| 1992-06-10 | $6.85 | $8.48 | 128,294 | — | — |
| 1992-06-09 | $6.89 | $8.53 | 262,555 | — | — |
| 1992-06-08 | $6.87 | $8.50 | 250,621 | — | — |
| 1992-06-05 | $6.89 | $8.53 | 474,389 | — | — |
| 1992-06-04 | $6.77 | $8.37 | 414,121 | — | — |
| 1992-06-03 | $6.77 | $8.37 | 291,197 | — | — |
| 1992-06-02 | $6.79 | $8.40 | 784,682 | — | — |
| 1992-06-01 | $6.77 | $8.37 | 481,550 | — | — |
| 1992-05-29 | $6.81 | $8.43 | 547,189 | — | — |
| 1992-05-28 | $6.77 | $8.37 | 437,393 | — | — |
| 1992-05-27 | $6.75 | $8.35 | 952,359 | — | — |
| 1992-05-26 | $6.62 | $8.19 | 335,354 | — | — |
| 1992-05-22 | $6.64 | $8.22 | 264,942 | — | — |
| 1992-05-21 | $6.54 | $8.09 | 439,183 | — | — |
| 1992-05-20 | $6.56 | $8.07 | 404,573 | — | — |
| 1992-05-19 | $6.64 | $8.17 | 572,847 | — | — |
| 1992-05-18 | $6.60 | $8.12 | 387,865 | — | — |
| 1992-05-15 | $6.60 | $8.12 | 773,344 | — | — |
| 1992-05-14 | $6.70 | $8.25 | 574,638 | — | — |
| 1992-05-13 | $6.64 | $8.17 | 239,880 | — | — |
| 1992-05-12 | $6.60 | $8.12 | 359,223 | — | — |
| 1992-05-11 | $6.68 | $8.23 | 759,023 | — | — |
| 1992-05-08 | $6.64 | $8.17 | 576,428 | — | — |
| 1992-05-07 | $6.66 | $8.20 | 424,862 | — | — |
| 1992-05-06 | $6.64 | $8.17 | 318,646 | — | — |
| 1992-05-05 | $6.64 | $8.17 | 324,017 | — | — |
| 1992-05-04 | $6.72 | $8.28 | 617,004 | — | — |
| 1992-05-01 | $6.70 | $8.25 | 159,920 | — | — |
| 1992-04-30 | $6.72 | $8.28 | 512,579 | — | — |
| 1992-04-29 | $6.66 | $8.20 | 319,243 | — | — |
| 1992-04-28 | $6.66 | $8.20 | 384,882 | — | — |
| 1992-04-27 | $6.70 | $8.25 | 170,661 | — | — |
| 1992-04-24 | $6.72 | $8.28 | 419,491 | — | — |
| 1992-04-23 | $6.75 | $8.30 | 408,154 | — | — |
| 1992-04-22 | $6.72 | $8.28 | 344,902 | — | — |
| 1992-04-21 | $6.72 | $8.28 | 705,318 | — | — |
| 1992-04-20 | $6.75 | $8.30 | 482,743 | — | — |
| 1992-04-16 | $6.79 | $8.35 | 400,396 | — | — |
| 1992-04-15 | $6.70 | $8.25 | 1,007,257 | — | — |
| 1992-04-14 | $6.58 | $8.10 | 658,774 | — | — |
| 1992-04-13 | $6.51 | $8.02 | 648,630 | — | — |
| 1992-04-10 | $6.62 | $8.15 | 470,212 | — | — |
| 1992-04-09 | $6.64 | $8.17 | 480,356 | — | — |
| 1992-04-08 | $6.49 | $7.99 | 467,825 | — | — |
| 1992-04-07 | $6.66 | $8.20 | 307,905 | — | — |
| 1992-04-06 | $6.72 | $8.28 | 525,707 | — | — |
| 1992-04-03 | $6.72 | $8.28 | 742,911 | — | — |
| 1992-04-02 | $6.81 | $8.38 | 346,692 | — | — |
| 1992-04-01 | $6.85 | $8.43 | 390,849 | — | — |
| 1992-03-31 | $6.93 | $8.54 | 319,840 | — | — |
| 1992-03-30 | $6.93 | $8.54 | 338,935 | — | — |
| 1992-03-27 | $6.89 | $8.48 | 470,212 | — | — |
| 1992-03-26 | $6.89 | $8.48 | 118,150 | — | — |
| 1992-03-25 | $6.87 | $8.46 | 147,389 | — | — |
| 1992-03-24 | $6.95 | $8.56 | 535,851 | — | — |
| 1992-03-23 | $6.79 | $8.35 | 602,683 | — | — |
| 1992-03-20 | $6.87 | $8.46 | 545,995 | — | — |
| 1992-03-19 | $6.95 | $8.56 | 600,296 | — | — |
| 1992-03-18 | $6.85 | $8.43 | 2,132,066 | — | — |
| 1992-03-17 | $6.85 | $8.43 | 156,340 | — | — |
| 1992-03-16 | $6.75 | $8.30 | 363,400 | — | — |
| 1992-03-13 | $6.77 | $8.33 | 402,187 | — | — |
| 1992-03-12 | $6.70 | $8.25 | 380,108 | — | — |
| 1992-03-11 | $6.68 | $8.23 | 349,676 | — | — |
| 1992-03-10 | $6.70 | $8.25 | 605,070 | — | — |
| 1992-03-09 | $6.64 | $8.17 | 284,037 | — | — |
| 1992-03-06 | $6.68 | $8.23 | 335,354 | — | — |
| 1992-03-05 | $6.70 | $8.25 | 430,232 | — | — |
| 1992-03-04 | $6.66 | $8.20 | 822,275 | — | — |
| 1992-03-03 | $6.66 | $8.20 | 704,722 | — | — |
| 1992-03-02 | $6.68 | $8.23 | 1,237,589 | — | — |
| 1992-02-28 | $6.43 | $7.92 | 275,683 | — | — |
| 1992-02-27 | $6.60 | $8.12 | 188,562 | — | — |
| 1992-02-26 | $6.64 | $8.17 | 946,988 | — | — |
| 1992-02-25 | $6.60 | $8.12 | 327,597 | — | — |
| 1992-02-24 | $6.70 | $8.25 | 388,462 | — | — |
| 1992-02-21 | $6.72 | $8.23 | 532,271 | — | — |
| 1992-02-20 | $6.70 | $8.21 | 1,272,795 | — | — |
| 1992-02-19 | $6.58 | $8.05 | 171,854 | — | — |
| 1992-02-18 | $6.54 | $8.00 | 518,546 | — | — |
| 1992-02-14 | $6.66 | $8.16 | 519,143 | — | — |
| 1992-02-13 | $6.66 | $8.16 | 443,360 | — | — |
| 1992-02-12 | $6.70 | $8.21 | 412,331 | — | — |
| 1992-02-11 | $6.62 | $8.11 | 155,743 | — | — |
| 1992-02-10 | $6.49 | $7.95 | 369,367 | — | — |
| 1992-02-07 | $6.43 | $7.88 | 375,931 | — | — |
| 1992-02-06 | $6.58 | $8.05 | 273,893 | — | — |
| 1992-02-05 | $6.68 | $8.18 | 279,860 | — | — |
| 1992-02-04 | $6.75 | $8.26 | 326,404 | — | — |
| 1992-02-03 | $6.70 | $8.21 | 298,955 | — | — |
| 1992-01-31 | $6.75 | $8.26 | 368,770 | — | — |
| 1992-01-30 | $6.75 | $8.26 | 230,929 | — | — |
| 1992-01-29 | $6.81 | $8.34 | 158,726 | — | — |
| 1992-01-28 | $6.87 | $8.41 | 473,196 | — | — |
| 1992-01-27 | $6.87 | $8.41 | 97,265 | — | — |
| 1992-01-24 | $6.98 | $8.54 | 304,325 | — | — |
| 1992-01-23 | $7.02 | $8.59 | 313,873 | — | — |
| 1992-01-22 | $7.04 | $8.62 | 1,182,094 | — | — |
| 1992-01-21 | $7.06 | $8.64 | 164,694 | — | — |
| 1992-01-20 | $7.12 | $8.72 | 396,219 | — | — |
| 1992-01-17 | $7.21 | $8.82 | 390,849 | — | — |
| 1992-01-16 | $7.08 | $8.67 | 1,266,828 | — | — |
| 1992-01-15 | $7.08 | $8.67 | 332,968 | — | — |
| 1992-01-14 | $6.87 | $8.41 | 293,584 | — | — |
| 1992-01-13 | $6.70 | $8.21 | 456,488 | — | — |
| 1992-01-10 | $6.91 | $8.46 | 491,097 | — | — |
| 1992-01-09 | $7.02 | $8.59 | 275,683 | — | — |
| 1992-01-08 | $6.95 | $8.52 | 382,495 | — | — |
| 1992-01-07 | $6.89 | $8.44 | 429,636 | — | — |
| 1992-01-06 | $7.04 | $8.62 | 441,570 | — | — |
| 1992-01-03 | $7.06 | $8.64 | 565,687 | — | — |
| 1992-01-02 | $6.91 | $8.46 | 834,806 | — | — |