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
- 1985-07-22 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 | $7.50 | $7.50 | 90,000 | — | — |
| 1992-12-30 | $7.44 | $7.44 | 28,400 | — | — |
| 1992-12-29 | $7.38 | $7.38 | 39,800 | — | — |
| 1992-12-28 | $7.19 | $7.19 | 14,600 | — | — |
| 1992-12-24 | $7.25 | $7.25 | 29,200 | — | — |
| 1992-12-23 | $7.19 | $7.19 | 160,600 | — | — |
| 1992-12-22 | $7.50 | $7.50 | 116,600 | — | — |
| 1992-12-21 | $7.69 | $7.69 | 62,600 | — | — |
| 1992-12-18 | $7.81 | $7.81 | 123,800 | — | — |
| 1992-12-17 | $7.50 | $7.50 | 22,200 | — | — |
| 1992-12-16 | $7.31 | $7.31 | 7,800 | — | — |
| 1992-12-15 | $7.25 | $7.25 | 217,000 | — | — |
| 1992-12-14 | $7.00 | $7.00 | 564,800 | — | — |
| 1992-12-11 | $6.88 | $6.88 | 32,600 | — | — |
| 1992-12-10 | $6.94 | $6.94 | 44,000 | — | — |
| 1992-12-09 | $6.94 | $6.94 | 75,200 | — | — |
| 1992-12-08 | $7.00 | $7.00 | 64,200 | — | — |
| 1992-12-07 | $6.81 | $6.81 | 115,400 | — | — |
| 1992-12-04 | $6.81 | $6.81 | 146,800 | — | — |
| 1992-12-03 | $6.75 | $6.75 | 44,200 | — | — |
| 1992-12-02 | $6.69 | $6.69 | 143,200 | — | — |
| 1992-12-01 | $6.75 | $6.75 | 97,600 | — | — |
| 1992-11-30 | $6.94 | $6.94 | 94,200 | — | — |
| 1992-11-27 | $7.00 | $7.00 | 16,800 | — | — |
| 1992-11-25 | $6.94 | $6.94 | 39,800 | — | — |
| 1992-11-24 | $7.13 | $7.13 | 75,800 | — | — |
| 1992-11-23 | $7.00 | $7.00 | 22,000 | — | — |
| 1992-11-20 | $7.00 | $7.00 | 105,200 | — | — |
| 1992-11-19 | $6.75 | $6.75 | 183,600 | — | — |
| 1992-11-18 | $7.13 | $7.13 | 142,000 | — | — |
| 1992-11-17 | $7.13 | $7.13 | 109,800 | — | — |
| 1992-11-16 | $7.31 | $7.31 | 18,800 | — | — |
| 1992-11-13 | $7.44 | $7.44 | 147,600 | — | — |
| 1992-11-12 | $7.25 | $7.25 | 57,200 | — | — |
| 1992-11-11 | $7.56 | $7.56 | 120,000 | — | — |
| 1992-11-10 | $7.38 | $7.38 | 66,200 | — | — |
| 1992-11-09 | $7.25 | $7.25 | 12,800 | — | — |
| 1992-11-06 | $7.31 | $7.31 | 360,200 | — | — |
| 1992-11-05 | $7.19 | $7.19 | 236,800 | — | — |
| 1992-11-04 | $7.31 | $7.31 | 11,800 | — | — |
| 1992-11-03 | $7.50 | $7.50 | 8,200 | — | — |
| 1992-11-02 | $7.50 | $7.50 | 892,600 | — | — |
| 1992-10-30 | $7.38 | $7.38 | 2,400 | — | — |
| 1992-10-29 | $7.44 | $7.44 | 37,000 | — | — |
| 1992-10-28 | $7.38 | $7.38 | 4,000 | — | — |
| 1992-10-27 | $7.44 | $7.44 | 5,200 | — | — |
| 1992-10-26 | $7.50 | $7.50 | 126,800 | — | — |
| 1992-10-23 | $7.38 | $7.38 | 32,800 | — | — |
| 1992-10-22 | $7.50 | $7.50 | 5,400 | — | — |
| 1992-10-21 | $7.50 | $7.50 | 14,800 | — | — |
| 1992-10-20 | $7.50 | $7.50 | 215,400 | — | — |
| 1992-10-19 | $7.38 | $7.38 | 151,400 | — | — |
| 1992-10-16 | $7.13 | $7.13 | 163,600 | — | — |
| 1992-10-15 | $7.13 | $7.13 | 153,800 | — | — |
| 1992-10-14 | $7.06 | $7.06 | 68,800 | — | — |
| 1992-10-13 | $7.00 | $7.00 | 52,600 | — | — |
| 1992-10-12 | $7.00 | $7.00 | 17,600 | — | — |
| 1992-10-09 | $6.94 | $6.94 | 76,000 | — | — |
| 1992-10-08 | $7.06 | $7.06 | 141,400 | — | — |
| 1992-10-07 | $7.06 | $7.06 | 117,800 | — | — |
| 1992-10-06 | $6.88 | $6.88 | 295,600 | — | — |
| 1992-10-05 | $7.00 | $7.00 | 52,600 | — | — |
| 1992-10-02 | $7.25 | $7.25 | 122,600 | — | — |
| 1992-10-01 | $7.69 | $7.69 | 86,000 | — | — |
| 1992-09-30 | $7.75 | $7.75 | 145,200 | — | — |
| 1992-09-29 | $7.56 | $7.56 | 90,400 | — | — |
| 1992-09-28 | $7.50 | $7.50 | 8,400 | — | — |
| 1992-09-25 | $7.63 | $7.63 | 9,000 | — | — |
| 1992-09-24 | $7.69 | $7.69 | 63,600 | — | — |
| 1992-09-23 | $7.75 | $7.75 | 139,200 | — | — |
| 1992-09-22 | $7.88 | $7.88 | 452,800 | — | — |
| 1992-09-21 | $7.88 | $7.88 | 99,800 | — | — |
| 1992-09-18 | $7.69 | $7.69 | 104,200 | — | — |
| 1992-09-17 | $7.94 | $7.94 | 125,000 | — | — |
| 1992-09-16 | $7.75 | $7.75 | 138,000 | — | — |
| 1992-09-15 | $7.63 | $7.63 | 36,400 | — | — |
| 1992-09-14 | $7.75 | $7.75 | 178,600 | — | — |
| 1992-09-11 | $7.56 | $7.56 | 87,600 | — | — |
| 1992-09-10 | $7.56 | $7.56 | 90,200 | — | — |
| 1992-09-09 | $7.56 | $7.56 | 85,000 | — | — |
| 1992-09-08 | $7.56 | $7.56 | 70,800 | — | — |
| 1992-09-04 | $7.44 | $7.44 | 200 | — | — |
| 1992-09-03 | $7.50 | $7.50 | 110,000 | — | — |
| 1992-09-02 | $7.50 | $7.50 | 104,200 | — | — |
| 1992-09-01 | $7.44 | $7.44 | 91,000 | — | — |
| 1992-08-31 | $7.63 | $7.63 | 68,800 | — | — |
| 1992-08-28 | $7.50 | $7.50 | 532,600 | — | — |
| 1992-08-27 | $7.38 | $7.38 | 268,800 | — | — |
| 1992-08-26 | $7.19 | $7.19 | 245,600 | — | — |
| 1992-08-25 | $7.06 | $7.06 | 36,200 | — | — |
| 1992-08-24 | $6.94 | $6.94 | 17,200 | — | — |
| 1992-08-21 | $7.00 | $7.00 | 200 | — | — |
| 1992-08-20 | $7.00 | $7.00 | 25,000 | — | — |
| 1992-08-19 | $7.00 | $7.00 | 28,400 | — | — |
| 1992-08-18 | $7.06 | $7.06 | 138,200 | — | — |
| 1992-08-17 | $7.19 | $7.19 | 36,600 | — | — |
| 1992-08-14 | $7.44 | $7.44 | 49,200 | — | — |
| 1992-08-13 | $7.31 | $7.31 | 90,400 | — | — |
| 1992-08-12 | $7.19 | $7.19 | 16,400 | — | — |
| 1992-08-11 | $7.13 | $7.13 | 8,600 | — | — |
| 1992-08-10 | $7.06 | $7.06 | 14,200 | — | — |
| 1992-08-07 | $7.00 | $7.00 | 234,800 | — | — |
| 1992-08-06 | $7.00 | $7.00 | 183,000 | — | — |
| 1992-08-05 | $7.00 | $7.00 | 60,000 | — | — |
| 1992-08-04 | $6.88 | $6.88 | 11,600 | — | — |
| 1992-08-03 | $6.94 | $6.94 | 86,600 | — | — |
| 1992-07-31 | $6.88 | $6.88 | 216,200 | — | — |
| 1992-07-30 | $6.88 | $6.88 | 54,000 | — | — |
| 1992-07-29 | $6.81 | $6.81 | 119,200 | — | — |
| 1992-07-28 | $6.75 | $6.75 | 197,800 | — | — |
| 1992-07-27 | $6.69 | $6.69 | 44,800 | — | — |
| 1992-07-24 | $6.69 | $6.69 | 159,200 | — | — |
| 1992-07-23 | $6.94 | $6.94 | 127,000 | — | — |
| 1992-07-22 | $6.75 | $6.75 | 334,600 | — | — |
| 1992-07-21 | $6.44 | $6.44 | 9,800 | — | — |
| 1992-07-20 | $6.31 | $6.31 | 23,400 | — | — |
| 1992-07-17 | $6.19 | $6.19 | 103,600 | — | — |
| 1992-07-16 | $6.38 | $6.38 | 72,800 | — | — |
| 1992-07-15 | $6.44 | $6.44 | 243,000 | — | — |
| 1992-07-14 | $6.25 | $6.25 | 276,800 | — | — |
| 1992-07-13 | $6.19 | $6.19 | 154,200 | — | — |
| 1992-07-10 | $6.06 | $6.06 | 145,000 | — | — |
| 1992-07-09 | $5.88 | $5.87 | 107,800 | — | — |
| 1992-07-08 | $5.88 | $5.87 | 116,600 | — | — |
| 1992-07-07 | $5.69 | $5.69 | 140,200 | — | — |
| 1992-07-06 | $5.81 | $5.81 | 40,200 | — | — |
| 1992-07-02 | $5.44 | $5.44 | 72,000 | — | — |
| 1992-07-01 | $5.38 | $5.38 | 98,400 | — | — |
| 1992-06-30 | $5.25 | $5.25 | 210,200 | — | — |
| 1992-06-29 | $5.38 | $5.38 | 175,400 | — | — |
| 1992-06-26 | $5.19 | $5.19 | 1,945,800 | — | — |
| 1992-06-25 | $5.06 | $5.06 | 59,000 | — | — |
| 1992-06-24 | $5.06 | $5.06 | 179,600 | — | — |
| 1992-06-23 | $5.13 | $5.13 | 15,000 | — | — |
| 1992-06-22 | $5.19 | $5.19 | 115,800 | — | — |
| 1992-06-19 | $5.44 | $5.44 | 39,000 | — | — |
| 1992-06-18 | $5.38 | $5.38 | 100,000 | — | — |
| 1992-06-17 | $5.38 | $5.38 | 49,600 | — | — |
| 1992-06-16 | $5.25 | $5.25 | 8,600 | — | — |
| 1992-06-15 | $5.13 | $5.13 | 4,200 | — | — |
| 1992-06-12 | $5.19 | $5.19 | 142,800 | — | — |
| 1992-06-11 | $5.00 | $5.00 | 5,000 | — | — |
| 1992-06-10 | $4.94 | $4.94 | 13,400 | — | — |
| 1992-06-09 | $5.00 | $5.00 | 7,600 | — | — |
| 1992-06-08 | $5.00 | $5.00 | 77,000 | — | — |
| 1992-06-05 | $5.19 | $5.19 | 20,200 | — | — |
| 1992-06-04 | $5.25 | $5.25 | 3,200 | — | — |
| 1992-06-03 | $5.25 | $5.25 | 47,600 | — | — |
| 1992-06-02 | $5.31 | $5.31 | 800 | — | — |
| 1992-06-01 | $5.38 | $5.38 | 28,400 | — | — |
| 1992-05-29 | $5.50 | $5.50 | 16,000 | — | — |
| 1992-05-28 | $5.38 | $5.38 | 32,000 | — | — |
| 1992-05-27 | $5.38 | $5.38 | 18,400 | — | — |
| 1992-05-26 | $5.63 | $5.63 | 14,600 | — | — |
| 1992-05-22 | $5.38 | $5.38 | 2,400 | — | — |
| 1992-05-21 | $5.38 | $5.38 | 55,600 | — | — |
| 1992-05-20 | $5.63 | $5.63 | 44,200 | — | — |
| 1992-05-19 | $5.56 | $5.56 | 37,000 | — | — |
| 1992-05-18 | $4.81 | $4.81 | 8,400 | — | — |
| 1992-05-15 | $4.81 | $4.81 | 2,800 | — | — |
| 1992-05-14 | $4.81 | $4.81 | 5,600 | — | — |
| 1992-05-13 | $4.75 | $4.75 | 1,600 | — | — |
| 1992-05-12 | $4.69 | $4.69 | 20,800 | — | — |
| 1992-05-11 | $4.75 | $4.75 | 12,400 | — | — |
| 1992-05-08 | $4.69 | $4.69 | 5,200 | — | — |
| 1992-05-07 | $4.69 | $4.69 | 13,200 | — | — |
| 1992-05-06 | $4.50 | $4.50 | 7,000 | — | — |
| 1992-05-05 | $4.50 | $4.50 | 7,000 | — | — |
| 1992-05-04 | $4.50 | $4.50 | 8,800 | — | — |
| 1992-05-01 | $4.50 | $4.50 | 0 | — | — |
| 1992-04-30 | $4.50 | $4.50 | 6,000 | — | — |
| 1992-04-29 | $4.31 | $4.31 | 6,400 | — | — |
| 1992-04-28 | $4.31 | $4.31 | 2,200 | — | — |
| 1992-04-27 | $4.31 | $4.31 | 25,400 | — | — |
| 1992-04-24 | $4.19 | $4.19 | 48,600 | — | — |
| 1992-04-23 | $4.00 | $4.00 | 800 | — | — |
| 1992-04-22 | $4.00 | $4.00 | 7,600 | — | — |
| 1992-04-21 | $4.13 | $4.13 | 37,400 | — | — |
| 1992-04-20 | $4.19 | $4.19 | 6,800 | — | — |
| 1992-04-16 | $4.25 | $4.25 | 3,000 | — | — |
| 1992-04-15 | $4.19 | $4.19 | 1,400 | — | — |
| 1992-04-14 | $4.25 | $4.25 | 0 | — | — |
| 1992-04-13 | $4.25 | $4.25 | 20,600 | — | — |
| 1992-04-10 | $4.25 | $4.25 | 18,000 | — | — |
| 1992-04-09 | $4.25 | $4.25 | 27,200 | — | — |
| 1992-04-08 | $4.19 | $4.19 | 61,400 | — | — |
| 1992-04-07 | $4.19 | $4.19 | 30,000 | — | — |
| 1992-04-06 | $4.19 | $4.19 | 2,200 | — | — |
| 1992-04-03 | $4.19 | $4.19 | 20,400 | — | — |
| 1992-04-02 | $4.19 | $4.19 | 19,600 | — | — |
| 1992-04-01 | $4.19 | $4.19 | 45,000 | — | — |
| 1992-03-31 | $4.31 | $4.31 | 2,800 | — | — |
| 1992-03-30 | $4.31 | $4.31 | 38,600 | — | — |
| 1992-03-27 | $4.38 | $4.38 | 56,400 | — | — |
| 1992-03-26 | $4.50 | $4.50 | 2,400 | — | — |
| 1992-03-25 | $4.44 | $4.44 | 22,000 | — | — |
| 1992-03-24 | $4.38 | $4.38 | 2,000 | — | — |
| 1992-03-23 | $4.38 | $4.38 | 10,200 | — | — |
| 1992-03-20 | $4.31 | $4.31 | 1,400 | — | — |
| 1992-03-19 | $4.31 | $4.31 | 10,000 | — | — |
| 1992-03-18 | $4.44 | $4.44 | 200 | — | — |
| 1992-03-17 | $4.44 | $4.44 | 31,200 | — | — |
| 1992-03-16 | $4.50 | $4.50 | 30,200 | — | — |
| 1992-03-13 | $4.44 | $4.44 | 6,000 | — | — |
| 1992-03-12 | $4.50 | $4.50 | 6,400 | — | — |
| 1992-03-11 | $4.50 | $4.50 | 3,000 | — | — |
| 1992-03-10 | $4.44 | $4.44 | 600 | — | — |
| 1992-03-09 | $4.38 | $4.38 | 1,000 | — | — |
| 1992-03-06 | $4.38 | $4.38 | 0 | — | — |
| 1992-03-05 | $4.38 | $4.38 | 18,200 | — | — |
| 1992-03-04 | $4.56 | $4.56 | 4,000 | — | — |
| 1992-03-03 | $4.56 | $4.56 | 2,800 | — | — |
| 1992-03-02 | $4.38 | $4.38 | 3,200 | — | — |
| 1992-02-28 | $4.31 | $4.31 | 6,600 | — | — |
| 1992-02-27 | $4.38 | $4.38 | 1,600 | — | — |
| 1992-02-26 | $4.44 | $4.44 | 200 | — | — |
| 1992-02-25 | $4.44 | $4.44 | 800 | — | — |
| 1992-02-24 | $4.38 | $4.38 | 3,200 | — | — |
| 1992-02-21 | $4.38 | $4.38 | 2,200 | — | — |
| 1992-02-20 | $4.44 | $4.44 | 200 | — | — |
| 1992-02-19 | $4.44 | $4.44 | 44,600 | — | — |
| 1992-02-18 | $4.44 | $4.44 | 73,000 | — | — |
| 1992-02-14 | $4.25 | $4.25 | 200 | — | — |
| 1992-02-13 | $4.19 | $4.19 | 39,400 | — | — |
| 1992-02-12 | $3.94 | $3.94 | 23,000 | — | — |
| 1992-02-11 | $3.88 | $3.87 | 15,000 | — | — |
| 1992-02-10 | $3.88 | $3.87 | 30,600 | — | — |
| 1992-02-07 | $3.94 | $3.94 | 600 | — | — |
| 1992-02-06 | $3.94 | $3.94 | 0 | — | — |
| 1992-02-05 | $3.94 | $3.94 | 400 | — | — |
| 1992-02-04 | $4.00 | $4.00 | 12,200 | — | — |
| 1992-02-03 | $4.00 | $4.00 | 2,000 | — | — |
| 1992-01-31 | $3.94 | $3.94 | 0 | — | — |
| 1992-01-30 | $3.94 | $3.94 | 0 | — | — |
| 1992-01-29 | $3.94 | $3.94 | 5,000 | — | — |
| 1992-01-28 | $3.94 | $3.94 | 1,600 | — | — |
| 1992-01-27 | $3.94 | $3.94 | 0 | — | — |
| 1992-01-24 | $3.94 | $3.94 | 22,400 | — | — |
| 1992-01-23 | $3.88 | $3.87 | 41,000 | — | — |
| 1992-01-22 | $4.00 | $4.00 | 52,000 | — | — |
| 1992-01-21 | $3.94 | $3.94 | 2,600 | — | — |
| 1992-01-20 | $3.94 | $3.94 | 11,200 | — | — |
| 1992-01-17 | $4.00 | $4.00 | 0 | — | — |
| 1992-01-16 | $4.00 | $4.00 | 20,400 | — | — |
| 1992-01-15 | $4.13 | $4.13 | 17,600 | — | — |
| 1992-01-14 | $4.00 | $4.00 | 19,200 | — | — |
| 1992-01-13 | $4.19 | $4.19 | 3,000 | — | — |
| 1992-01-10 | $4.31 | $4.31 | 12,400 | — | — |
| 1992-01-09 | $4.31 | $4.31 | 9,200 | — | — |
| 1992-01-08 | $4.38 | $4.38 | 400 | — | — |
| 1992-01-07 | $4.38 | $4.38 | 4,200 | — | — |
| 1992-01-06 | $4.50 | $4.50 | 1,200 | — | — |
| 1992-01-03 | $4.50 | $4.50 | 3,800 | — | — |
| 1992-01-02 | $4.38 | $4.38 | 1,800 | — | — |