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
- 1984-01-06 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 | $8.12 | $8.12 | 771,019 | — | — |
| 1992-12-30 | $8.00 | $8.00 | 893,025 | — | — |
| 1992-12-29 | $7.90 | $7.90 | 619,650 | — | — |
| 1992-12-28 | $7.98 | $7.98 | 254,644 | — | — |
| 1992-12-24 | $7.93 | $7.93 | 150,863 | — | — |
| 1992-12-23 | $7.95 | $7.95 | 114,919 | — | — |
| 1992-12-22 | $8.00 | $8.00 | 453,600 | — | — |
| 1992-12-21 | $7.95 | $7.95 | 142,763 | — | — |
| 1992-12-18 | $7.95 | $7.95 | 972,000 | — | — |
| 1992-12-17 | $8.00 | $8.00 | 603,450 | — | — |
| 1992-12-16 | $7.75 | $7.75 | 398,419 | — | — |
| 1992-12-15 | $7.78 | $7.78 | 112,388 | — | — |
| 1992-12-14 | $7.95 | $7.95 | 564,975 | — | — |
| 1992-12-11 | $7.90 | $7.90 | 62,775 | — | — |
| 1992-12-10 | $7.95 | $7.95 | 323,494 | — | — |
| 1992-12-09 | $8.07 | $8.07 | 105,300 | — | — |
| 1992-12-08 | $8.20 | $8.20 | 243,000 | — | — |
| 1992-12-07 | $8.27 | $8.27 | 525,994 | — | — |
| 1992-12-04 | $8.17 | $8.17 | 564,975 | — | — |
| 1992-12-03 | $8.12 | $8.12 | 206,550 | — | — |
| 1992-12-02 | $8.17 | $8.17 | 261,731 | — | — |
| 1992-12-01 | $8.35 | $8.35 | 381,206 | — | — |
| 1992-11-30 | $8.30 | $8.30 | 590,794 | — | — |
| 1992-11-27 | $8.27 | $8.27 | 44,044 | — | — |
| 1992-11-25 | $8.20 | $8.20 | 318,938 | — | — |
| 1992-11-24 | $8.35 | $8.35 | 582,694 | — | — |
| 1992-11-23 | $8.22 | $8.22 | 225,281 | — | — |
| 1992-11-20 | $8.35 | $8.35 | 567,506 | — | — |
| 1992-11-19 | $8.40 | $8.40 | 554,850 | — | — |
| 1992-11-18 | $8.12 | $8.12 | 379,688 | — | — |
| 1992-11-17 | $7.93 | $7.93 | 427,275 | — | — |
| 1992-11-16 | $7.93 | $7.93 | 442,463 | — | — |
| 1992-11-13 | $7.70 | $7.70 | 226,800 | — | — |
| 1992-11-12 | $7.70 | $7.70 | 129,094 | — | — |
| 1992-11-11 | $7.90 | $7.90 | 174,656 | — | — |
| 1992-11-10 | $7.90 | $7.90 | 196,931 | — | — |
| 1992-11-09 | $7.88 | $7.88 | 425,250 | — | — |
| 1992-11-06 | $7.75 | $7.75 | 463,219 | — | — |
| 1992-11-05 | $7.51 | $7.51 | 381,713 | — | — |
| 1992-11-04 | $7.43 | $7.43 | 411,075 | — | — |
| 1992-11-03 | $7.38 | $7.38 | 477,394 | — | — |
| 1992-11-02 | $7.58 | $7.58 | 344,250 | — | — |
| 1992-10-30 | $7.46 | $7.46 | 604,463 | — | — |
| 1992-10-29 | $7.38 | $7.38 | 659,138 | — | — |
| 1992-10-28 | $7.41 | $7.41 | 348,300 | — | — |
| 1992-10-27 | $7.46 | $7.46 | 73,913 | — | — |
| 1992-10-26 | $7.46 | $7.46 | 151,369 | — | — |
| 1992-10-23 | $7.53 | $7.53 | 276,919 | — | — |
| 1992-10-22 | $7.51 | $7.51 | 639,900 | — | — |
| 1992-10-21 | $7.56 | $7.56 | 277,425 | — | — |
| 1992-10-20 | $7.33 | $7.33 | 346,275 | — | — |
| 1992-10-19 | $7.16 | $7.16 | 246,544 | — | — |
| 1992-10-16 | $7.09 | $7.09 | 341,213 | — | — |
| 1992-10-15 | $6.91 | $6.91 | 1,261,069 | — | — |
| 1992-10-14 | $6.64 | $6.64 | 831,263 | — | — |
| 1992-10-13 | $6.72 | $6.72 | 464,231 | — | — |
| 1992-10-12 | $6.86 | $6.86 | 297,169 | — | — |
| 1992-10-09 | $7.06 | $7.06 | 159,469 | — | — |
| 1992-10-08 | $7.14 | $7.14 | 215,156 | — | — |
| 1992-10-07 | $7.01 | $7.01 | 208,069 | — | — |
| 1992-10-06 | $7.06 | $7.06 | 314,381 | — | — |
| 1992-10-05 | $7.19 | $7.19 | 681,413 | — | — |
| 1992-10-02 | $7.23 | $7.23 | 269,831 | — | — |
| 1992-10-01 | $7.23 | $7.23 | 793,800 | — | — |
| 1992-09-30 | $7.51 | $7.51 | 1,373,963 | — | — |
| 1992-09-29 | $7.38 | $7.38 | 420,188 | — | — |
| 1992-09-28 | $7.46 | $7.46 | 538,144 | — | — |
| 1992-09-25 | $7.36 | $7.36 | 289,575 | — | — |
| 1992-09-24 | $7.58 | $7.58 | 349,819 | — | — |
| 1992-09-23 | $7.73 | $7.73 | 204,019 | — | — |
| 1992-09-22 | $7.83 | $7.83 | 2,062,969 | — | — |
| 1992-09-21 | $7.85 | $7.85 | 242,494 | — | — |
| 1992-09-18 | $7.98 | $7.98 | 350,831 | — | — |
| 1992-09-17 | $7.98 | $7.98 | 976,050 | — | — |
| 1992-09-16 | $7.98 | $7.98 | 463,725 | — | — |
| 1992-09-15 | $8.00 | $8.00 | 1,076,794 | — | — |
| 1992-09-14 | $7.85 | $7.85 | 956,306 | — | — |
| 1992-09-11 | $7.31 | $7.31 | 98,719 | — | — |
| 1992-09-10 | $7.31 | $7.31 | 1,249,931 | — | — |
| 1992-09-09 | $7.26 | $7.26 | 513,338 | — | — |
| 1992-09-08 | $7.36 | $7.36 | 177,188 | — | — |
| 1992-09-04 | $7.33 | $7.33 | 1,033,256 | — | — |
| 1992-09-03 | $7.26 | $7.26 | 759,375 | — | — |
| 1992-09-02 | $7.19 | $7.19 | 971,494 | — | — |
| 1992-09-01 | $7.19 | $7.19 | 191,869 | — | — |
| 1992-08-31 | $7.11 | $7.11 | 253,631 | — | — |
| 1992-08-28 | $6.99 | $6.99 | 286,538 | — | — |
| 1992-08-27 | $6.94 | $6.94 | 248,569 | — | — |
| 1992-08-26 | $6.84 | $6.84 | 316,913 | — | — |
| 1992-08-25 | $6.79 | $6.79 | 463,725 | — | — |
| 1992-08-24 | $6.91 | $6.91 | 127,069 | — | — |
| 1992-08-21 | $7.19 | $7.19 | 83,531 | — | — |
| 1992-08-20 | $7.21 | $7.21 | 64,800 | — | — |
| 1992-08-19 | $7.28 | $7.28 | 165,038 | — | — |
| 1992-08-18 | $7.31 | $7.31 | 506,756 | — | — |
| 1992-08-17 | $7.23 | $7.23 | 553,838 | — | — |
| 1992-08-14 | $7.06 | $7.06 | 192,881 | — | — |
| 1992-08-13 | $6.96 | $6.96 | 294,638 | — | — |
| 1992-08-12 | $7.09 | $7.09 | 104,288 | — | — |
| 1992-08-11 | $7.21 | $7.21 | 87,581 | — | — |
| 1992-08-10 | $7.21 | $7.21 | 220,219 | — | — |
| 1992-08-07 | $7.21 | $7.21 | 138,206 | — | — |
| 1992-08-06 | $7.28 | $7.28 | 89,100 | — | — |
| 1992-08-05 | $7.28 | $7.28 | 291,600 | — | — |
| 1992-08-04 | $7.16 | $7.16 | 512,831 | — | — |
| 1992-08-03 | $7.43 | $7.43 | 546,244 | — | — |
| 1992-07-31 | $7.51 | $7.51 | 354,375 | — | — |
| 1992-07-30 | $7.43 | $7.43 | 1,750,613 | — | — |
| 1992-07-29 | $7.43 | $7.43 | 1,019,081 | — | — |
| 1992-07-28 | $7.19 | $7.19 | 603,956 | — | — |
| 1992-07-27 | $6.86 | $6.86 | 378,675 | — | — |
| 1992-07-24 | $6.91 | $6.91 | 176,681 | — | — |
| 1992-07-23 | $6.86 | $6.86 | 287,044 | — | — |
| 1992-07-22 | $6.59 | $6.59 | 595,350 | — | — |
| 1992-07-21 | $6.64 | $6.64 | 76,444 | — | — |
| 1992-07-20 | $6.59 | $6.59 | 518,906 | — | — |
| 1992-07-17 | $6.52 | $6.52 | 84,038 | — | — |
| 1992-07-16 | $6.54 | $6.54 | 413,606 | — | — |
| 1992-07-15 | $6.52 | $6.52 | 270,338 | — | — |
| 1992-07-14 | $6.54 | $6.54 | 252,619 | — | — |
| 1992-07-13 | $6.52 | $6.52 | 240,469 | — | — |
| 1992-07-10 | $6.42 | $6.42 | 132,638 | — | — |
| 1992-07-09 | $6.35 | $6.35 | 277,425 | — | — |
| 1992-07-08 | $6.17 | $6.17 | 657,619 | — | — |
| 1992-07-07 | $6.30 | $6.30 | 101,250 | — | — |
| 1992-07-06 | $6.32 | $6.32 | 91,631 | — | — |
| 1992-07-02 | $6.44 | $6.44 | 694,069 | — | — |
| 1992-07-01 | $6.49 | $6.49 | 274,894 | — | — |
| 1992-06-30 | $6.52 | $6.52 | 396,900 | — | — |
| 1992-06-29 | $6.49 | $6.49 | 977,569 | — | — |
| 1992-06-26 | $6.59 | $6.59 | 160,481 | — | — |
| 1992-06-25 | $6.27 | $6.27 | 84,544 | — | — |
| 1992-06-24 | $6.22 | $6.22 | 316,406 | — | — |
| 1992-06-23 | $6.20 | $6.20 | 300,713 | — | — |
| 1992-06-22 | $6.02 | $6.02 | 299,194 | — | — |
| 1992-06-19 | $6.07 | $6.07 | 195,919 | — | — |
| 1992-06-18 | $6.17 | $6.17 | 258,188 | — | — |
| 1992-06-17 | $6.22 | $6.22 | 332,100 | — | — |
| 1992-06-16 | $6.25 | $6.25 | 214,144 | — | — |
| 1992-06-15 | $6.30 | $6.30 | 125,550 | — | — |
| 1992-06-12 | $6.32 | $6.32 | 93,150 | — | — |
| 1992-06-11 | $6.22 | $6.22 | 401,456 | — | — |
| 1992-06-10 | $6.27 | $6.27 | 83,531 | — | — |
| 1992-06-09 | $6.27 | $6.27 | 1,536,469 | — | — |
| 1992-06-08 | $6.40 | $6.40 | 206,550 | — | — |
| 1992-06-05 | $6.42 | $6.42 | 835,313 | — | — |
| 1992-06-04 | $6.37 | $6.37 | 659,644 | — | — |
| 1992-06-03 | $6.40 | $6.40 | 291,600 | — | — |
| 1992-06-02 | $6.32 | $6.32 | 1,733,400 | — | — |
| 1992-06-01 | $6.27 | $6.27 | 1,497,488 | — | — |
| 1992-05-29 | $6.30 | $6.30 | 1,418,513 | — | — |
| 1992-05-28 | $6.44 | $6.44 | 941,625 | — | — |
| 1992-05-27 | $6.22 | $6.22 | 938,588 | — | — |
| 1992-05-26 | $6.20 | $6.20 | 1,499,006 | — | — |
| 1992-05-22 | $6.10 | $6.10 | 1,820,981 | — | — |
| 1992-05-21 | $6.12 | $6.12 | 1,945,519 | — | — |
| 1992-05-20 | $6.44 | $6.44 | 514,856 | — | — |
| 1992-05-19 | $6.67 | $6.67 | 198,450 | — | — |
| 1992-05-18 | $6.77 | $6.77 | 203,006 | — | — |
| 1992-05-15 | $6.81 | $6.81 | 141,750 | — | — |
| 1992-05-14 | $6.86 | $6.86 | 239,963 | — | — |
| 1992-05-13 | $7.01 | $7.01 | 392,344 | — | — |
| 1992-05-12 | $7.01 | $7.01 | 302,738 | — | — |
| 1992-05-11 | $6.94 | $6.94 | 161,494 | — | — |
| 1992-05-08 | $7.01 | $7.01 | 196,425 | — | — |
| 1992-05-07 | $7.11 | $7.11 | 399,938 | — | — |
| 1992-05-06 | $7.06 | $7.06 | 333,619 | — | — |
| 1992-05-05 | $7.11 | $7.11 | 416,644 | — | — |
| 1992-05-04 | $7.06 | $7.06 | 22,275 | — | — |
| 1992-05-01 | $6.99 | $6.99 | 194,400 | — | — |
| 1992-04-30 | $6.91 | $6.91 | 256,669 | — | — |
| 1992-04-29 | $6.81 | $6.81 | 790,256 | — | — |
| 1992-04-28 | $6.47 | $6.47 | 862,650 | — | — |
| 1992-04-27 | $6.77 | $6.77 | 483,469 | — | — |
| 1992-04-24 | $7.26 | $7.26 | 176,681 | — | — |
| 1992-04-23 | $7.43 | $7.43 | 515,869 | — | — |
| 1992-04-22 | $7.41 | $7.41 | 502,200 | — | — |
| 1992-04-21 | $7.53 | $7.53 | 714,825 | — | — |
| 1992-04-20 | $7.78 | $7.78 | 315,900 | — | — |
| 1992-04-16 | $8.02 | $8.02 | 335,138 | — | — |
| 1992-04-15 | $8.00 | $8.00 | 215,156 | — | — |
| 1992-04-14 | $7.93 | $7.93 | 253,125 | — | — |
| 1992-04-13 | $7.85 | $7.85 | 274,894 | — | — |
| 1992-04-10 | $7.88 | $7.88 | 373,106 | — | — |
| 1992-04-09 | $7.63 | $7.63 | 358,425 | — | — |
| 1992-04-08 | $7.46 | $7.46 | 316,406 | — | — |
| 1992-04-07 | $7.21 | $7.21 | 609,525 | — | — |
| 1992-04-06 | $7.63 | $7.63 | 191,363 | — | — |
| 1992-04-03 | $7.80 | $7.80 | 414,113 | — | — |
| 1992-04-02 | $7.63 | $7.63 | 147,319 | — | — |
| 1992-04-01 | $7.58 | $7.58 | 459,675 | — | — |
| 1992-03-31 | $7.51 | $7.51 | 152,888 | — | — |
| 1992-03-30 | $7.53 | $7.53 | 159,975 | — | — |
| 1992-03-27 | $7.68 | $7.68 | 250,594 | — | — |
| 1992-03-26 | $7.98 | $7.98 | 275,400 | — | — |
| 1992-03-25 | $7.85 | $7.85 | 195,413 | — | — |
| 1992-03-24 | $7.78 | $7.78 | 93,150 | — | — |
| 1992-03-23 | $7.75 | $7.75 | 148,838 | — | — |
| 1992-03-20 | $7.78 | $7.78 | 224,269 | — | — |
| 1992-03-19 | $7.88 | $7.88 | 161,494 | — | — |
| 1992-03-18 | $7.90 | $7.90 | 387,788 | — | — |
| 1992-03-17 | $7.65 | $7.65 | 181,238 | — | — |
| 1992-03-16 | $7.58 | $7.58 | 132,131 | — | — |
| 1992-03-13 | $7.58 | $7.58 | 307,294 | — | — |
| 1992-03-12 | $7.48 | $7.48 | 195,413 | — | — |
| 1992-03-11 | $7.46 | $7.46 | 117,956 | — | — |
| 1992-03-10 | $7.38 | $7.38 | 371,588 | — | — |
| 1992-03-09 | $7.21 | $7.21 | 476,888 | — | — |
| 1992-03-06 | $7.36 | $7.36 | 46,575 | — | — |
| 1992-03-05 | $7.41 | $7.41 | 89,606 | — | — |
| 1992-03-04 | $7.56 | $7.56 | 133,144 | — | — |
| 1992-03-03 | $7.65 | $7.65 | 65,306 | — | — |
| 1992-03-02 | $7.73 | $7.73 | 433,350 | — | — |
| 1992-02-28 | $7.83 | $7.83 | 71,381 | — | — |
| 1992-02-27 | $7.83 | $7.83 | 151,369 | — | — |
| 1992-02-26 | $7.83 | $7.83 | 702,169 | — | — |
| 1992-02-25 | $7.51 | $7.51 | 214,144 | — | — |
| 1992-02-24 | $7.70 | $7.70 | 174,656 | — | — |
| 1992-02-21 | $7.83 | $7.83 | 141,244 | — | — |
| 1992-02-20 | $7.90 | $7.90 | 98,213 | — | — |
| 1992-02-19 | $7.88 | $7.88 | 743,175 | — | — |
| 1992-02-18 | $7.93 | $7.93 | 150,356 | — | — |
| 1992-02-14 | $8.00 | $8.00 | 390,825 | — | — |
| 1992-02-13 | $8.15 | $8.15 | 385,763 | — | — |
| 1992-02-12 | $7.83 | $7.83 | 443,475 | — | — |
| 1992-02-11 | $7.80 | $7.80 | 634,838 | — | — |
| 1992-02-10 | $7.80 | $7.80 | 240,975 | — | — |
| 1992-02-07 | $7.63 | $7.63 | 446,006 | — | — |
| 1992-02-06 | $7.56 | $7.56 | 230,850 | — | — |
| 1992-02-05 | $7.58 | $7.58 | 528,019 | — | — |
| 1992-02-04 | $7.31 | $7.31 | 739,125 | — | — |
| 1992-02-03 | $6.99 | $6.99 | 192,375 | — | — |
| 1992-01-31 | $6.96 | $6.96 | 129,094 | — | — |
| 1992-01-30 | $6.99 | $6.99 | 497,138 | — | — |
| 1992-01-29 | $6.91 | $6.91 | 429,300 | — | — |
| 1992-01-28 | $7.06 | $7.06 | 408,544 | — | — |
| 1992-01-27 | $7.23 | $7.23 | 554,850 | — | — |
| 1992-01-24 | $7.04 | $7.04 | 1,144,125 | — | — |
| 1992-01-23 | $7.14 | $7.14 | 1,126,406 | — | — |
| 1992-01-22 | $7.16 | $7.16 | 390,319 | — | — |
| 1992-01-21 | $7.28 | $7.28 | 315,900 | — | — |
| 1992-01-20 | $7.43 | $7.43 | 341,213 | — | — |
| 1992-01-17 | $7.51 | $7.51 | 633,319 | — | — |
| 1992-01-16 | $7.38 | $7.38 | 215,156 | — | — |
| 1992-01-15 | $7.46 | $7.46 | 311,344 | — | — |
| 1992-01-14 | $7.51 | $7.51 | 577,631 | — | — |
| 1992-01-13 | $7.41 | $7.41 | 221,738 | — | — |
| 1992-01-10 | $7.48 | $7.48 | 265,781 | — | — |
| 1992-01-09 | $7.68 | $7.68 | 438,919 | — | — |
| 1992-01-08 | $7.58 | $7.58 | 1,590,131 | — | — |
| 1992-01-07 | $7.75 | $7.75 | 1,017,056 | — | — |
| 1992-01-06 | $7.60 | $7.60 | 560,419 | — | — |
| 1992-01-03 | $7.41 | $7.41 | 674,325 | — | — |
| 1992-01-02 | $7.38 | $7.38 | 248,063 | — | — |