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
- 1983-12-21 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 | $7.61 | $8.41 | 3,587 | — | — |
| 1992-12-30 | $7.61 | $8.41 | 6,662 | — | — |
| 1992-12-29 | $7.76 | $8.57 | 512 | — | — |
| 1992-12-28 | $7.61 | $8.41 | 7,687 | — | — |
| 1992-12-24 | $7.90 | $8.74 | 512 | — | — |
| 1992-12-23 | $7.76 | $8.57 | 1,025 | — | — |
| 1992-12-22 | $7.81 | $8.63 | 7,174 | — | — |
| 1992-12-21 | $7.85 | $8.68 | 17,935 | — | — |
| 1992-12-18 | $7.56 | $8.36 | 1,025 | — | — |
| 1992-12-17 | $7.90 | $8.74 | 0 | — | — |
| 1992-12-16 | $7.90 | $8.74 | 10,249 | — | — |
| 1992-12-15 | $7.59 | $8.39 | 0 | — | — |
| 1992-12-14 | $7.59 | $8.39 | 3,587 | — | — |
| 1992-12-11 | $7.81 | $8.63 | 5,124 | — | — |
| 1992-12-10 | $7.85 | $8.68 | 3,075 | — | — |
| 1992-12-09 | $7.85 | $8.68 | 3,075 | — | — |
| 1992-12-08 | $7.81 | $8.63 | 13,323 | — | — |
| 1992-12-07 | $7.71 | $8.52 | 5,637 | — | — |
| 1992-12-04 | $7.90 | $8.74 | 2,562 | — | — |
| 1992-12-03 | $7.90 | $8.74 | 3,587 | — | — |
| 1992-12-02 | $8.78 | $9.64 | 15,373 | — | — |
| 1992-12-01 | $8.59 | $9.43 | 12,811 | — | — |
| 1992-11-30 | $8.49 | $9.32 | 14,861 | — | — |
| 1992-11-27 | $8.49 | $9.32 | 11,274 | — | — |
| 1992-11-25 | $8.68 | $9.54 | 1,537 | — | — |
| 1992-11-24 | $8.49 | $9.32 | 0 | — | — |
| 1992-11-23 | $8.49 | $9.32 | 39,457 | — | — |
| 1992-11-20 | $8.68 | $9.54 | 15,373 | — | — |
| 1992-11-19 | $8.73 | $9.59 | 0 | — | — |
| 1992-11-18 | $8.73 | $9.59 | 0 | — | — |
| 1992-11-17 | $8.73 | $9.59 | 6,149 | — | — |
| 1992-11-16 | $8.73 | $9.59 | 2,562 | — | — |
| 1992-11-13 | $8.73 | $9.59 | 24,597 | — | — |
| 1992-11-12 | $8.39 | $9.21 | 512 | — | — |
| 1992-11-11 | $8.68 | $9.54 | 0 | — | — |
| 1992-11-10 | $8.68 | $9.54 | 0 | — | — |
| 1992-11-09 | $8.68 | $9.54 | 0 | — | — |
| 1992-11-06 | $8.68 | $9.46 | 1,025 | — | — |
| 1992-11-05 | $8.39 | $9.15 | 11,274 | — | — |
| 1992-11-04 | $8.59 | $9.36 | 0 | — | — |
| 1992-11-03 | $8.59 | $9.36 | 1,025 | — | — |
| 1992-11-02 | $8.73 | $9.52 | 7,687 | — | — |
| 1992-10-30 | $8.44 | $9.20 | 23,572 | — | — |
| 1992-10-29 | $8.68 | $9.46 | 2,562 | — | — |
| 1992-10-28 | $8.29 | $9.04 | 0 | — | — |
| 1992-10-27 | $8.29 | $9.04 | 0 | — | — |
| 1992-10-26 | $8.29 | $9.04 | 3,075 | — | — |
| 1992-10-23 | $8.49 | $9.25 | 0 | — | — |
| 1992-10-22 | $8.49 | $9.25 | 3,075 | — | — |
| 1992-10-21 | $8.49 | $9.25 | 4,099 | — | — |
| 1992-10-20 | $8.29 | $9.04 | 19,985 | — | — |
| 1992-10-19 | $8.29 | $9.04 | 2,050 | — | — |
| 1992-10-16 | $8.59 | $9.36 | 9,224 | — | — |
| 1992-10-15 | $8.59 | $9.36 | 1,025 | — | — |
| 1992-10-14 | $8.29 | $9.04 | 0 | — | — |
| 1992-10-13 | $8.29 | $9.04 | 512 | — | — |
| 1992-10-12 | $8.39 | $9.15 | 0 | — | — |
| 1992-10-09 | $8.39 | $9.15 | 1,025 | — | — |
| 1992-10-08 | $8.49 | $9.25 | 0 | — | — |
| 1992-10-07 | $8.49 | $9.25 | 5,124 | — | — |
| 1992-10-06 | $8.54 | $9.30 | 2,050 | — | — |
| 1992-10-05 | $8.29 | $9.04 | 1,537 | — | — |
| 1992-10-02 | $8.64 | $9.41 | 8,711 | — | — |
| 1992-10-01 | $8.54 | $9.30 | 17,423 | — | — |
| 1992-09-30 | $8.54 | $9.30 | 3,587 | — | — |
| 1992-09-29 | $8.39 | $9.15 | 2,562 | — | — |
| 1992-09-28 | $8.46 | $9.23 | 2,562 | — | — |
| 1992-09-25 | $8.49 | $9.25 | 0 | — | — |
| 1992-09-24 | $8.49 | $9.25 | 20,497 | — | — |
| 1992-09-23 | $8.29 | $9.04 | 10,761 | — | — |
| 1992-09-22 | $8.49 | $9.25 | 1,025 | — | — |
| 1992-09-21 | $8.49 | $9.25 | 35,358 | — | — |
| 1992-09-18 | $8.49 | $9.25 | 0 | — | — |
| 1992-09-17 | $8.49 | $9.25 | 1,537 | — | — |
| 1992-09-16 | $8.24 | $8.99 | 0 | — | — |
| 1992-09-15 | $8.24 | $8.99 | 4,099 | — | — |
| 1992-09-14 | $8.49 | $9.25 | 512 | — | — |
| 1992-09-11 | $8.49 | $9.25 | 9,736 | — | — |
| 1992-09-10 | $8.39 | $9.15 | 0 | — | — |
| 1992-09-09 | $8.39 | $9.15 | 0 | — | — |
| 1992-09-08 | $8.39 | $9.15 | 62,517 | — | — |
| 1992-09-04 | $8.44 | $9.20 | 512 | — | — |
| 1992-09-03 | $8.15 | $8.88 | 13,323 | — | — |
| 1992-09-02 | $8.39 | $9.08 | 83,014 | — | — |
| 1992-09-01 | $8.39 | $9.08 | 14,348 | — | — |
| 1992-08-31 | $8.44 | $9.13 | 4,612 | — | — |
| 1992-08-28 | $8.29 | $8.97 | 0 | — | — |
| 1992-08-27 | $8.29 | $8.97 | 2,562 | — | — |
| 1992-08-26 | $8.44 | $9.13 | 3,587 | — | — |
| 1992-08-25 | $8.15 | $8.81 | 1,537 | — | — |
| 1992-08-24 | $8.39 | $9.08 | 9,736 | — | — |
| 1992-08-21 | $8.39 | $9.08 | 17,423 | — | — |
| 1992-08-20 | $8.10 | $8.76 | 0 | — | — |
| 1992-08-19 | $8.10 | $8.76 | 0 | — | — |
| 1992-08-18 | $8.10 | $8.76 | 0 | — | — |
| 1992-08-17 | $8.10 | $8.76 | 1,537 | — | — |
| 1992-08-14 | $8.20 | $8.86 | 0 | — | — |
| 1992-08-13 | $8.20 | $8.86 | 2,050 | — | — |
| 1992-08-12 | $8.20 | $8.86 | 5,124 | — | — |
| 1992-08-11 | $8.20 | $8.86 | 0 | — | — |
| 1992-08-10 | $8.20 | $8.86 | 512 | — | — |
| 1992-08-07 | $8.22 | $8.89 | 1,025 | — | — |
| 1992-08-06 | $8.34 | $9.02 | 42,020 | — | — |
| 1992-08-05 | $8.05 | $8.71 | 512 | — | — |
| 1992-08-04 | $8.20 | $8.86 | 0 | — | — |
| 1992-08-03 | $8.20 | $8.86 | 4,099 | — | — |
| 1992-07-31 | $8.10 | $8.76 | 0 | — | — |
| 1992-07-30 | $8.10 | $8.76 | 1,025 | — | — |
| 1992-07-29 | $8.05 | $8.71 | 512 | — | — |
| 1992-07-28 | $8.15 | $8.81 | 0 | — | — |
| 1992-07-27 | $8.15 | $8.81 | 0 | — | — |
| 1992-07-24 | $8.15 | $8.81 | 11,786 | — | — |
| 1992-07-23 | $8.05 | $8.71 | 2,562 | — | — |
| 1992-07-22 | $8.05 | $8.71 | 0 | — | — |
| 1992-07-21 | $8.05 | $8.71 | 3,587 | — | — |
| 1992-07-20 | $8.22 | $8.89 | 5,124 | — | — |
| 1992-07-17 | $8.39 | $9.08 | 0 | — | — |
| 1992-07-16 | $8.39 | $9.08 | 1,537 | — | — |
| 1992-07-15 | $8.05 | $8.71 | 2,562 | — | — |
| 1992-07-14 | $8.32 | $9.00 | 5,124 | — | — |
| 1992-07-13 | $8.00 | $8.65 | 0 | — | — |
| 1992-07-10 | $8.00 | $8.65 | 512 | — | — |
| 1992-07-09 | $8.00 | $8.65 | 0 | — | — |
| 1992-07-08 | $8.00 | $8.65 | 3,587 | — | — |
| 1992-07-07 | $8.20 | $8.86 | 15,373 | — | — |
| 1992-07-06 | $8.00 | $8.65 | 20,497 | — | — |
| 1992-07-02 | $7.95 | $8.60 | 1,537 | — | — |
| 1992-07-01 | $7.95 | $8.60 | 2,050 | — | — |
| 1992-06-30 | $7.95 | $8.60 | 0 | — | — |
| 1992-06-29 | $7.95 | $8.60 | 1,025 | — | — |
| 1992-06-26 | $8.29 | $8.97 | 1,025 | — | — |
| 1992-06-25 | $7.95 | $8.60 | 512 | — | — |
| 1992-06-24 | $7.95 | $8.60 | 2,562 | — | — |
| 1992-06-23 | $8.29 | $8.97 | 2,562 | — | — |
| 1992-06-22 | $8.10 | $8.76 | 0 | — | — |
| 1992-06-19 | $8.10 | $8.76 | 64,567 | — | — |
| 1992-06-18 | $8.10 | $8.76 | 0 | — | — |
| 1992-06-17 | $8.10 | $8.76 | 6,662 | — | — |
| 1992-06-16 | $8.15 | $8.81 | 58,930 | — | — |
| 1992-06-15 | $8.22 | $8.89 | 38,945 | — | — |
| 1992-06-12 | $8.10 | $8.76 | 38,433 | — | — |
| 1992-06-11 | $8.20 | $8.86 | 0 | — | — |
| 1992-06-10 | $8.20 | $8.86 | 30,234 | — | — |
| 1992-06-09 | $7.90 | $8.55 | 2,562 | — | — |
| 1992-06-08 | $7.90 | $8.55 | 3,587 | — | — |
| 1992-06-05 | $7.81 | $8.44 | 9,224 | — | — |
| 1992-06-04 | $8.07 | $8.73 | 5,124 | — | — |
| 1992-06-03 | $8.15 | $8.74 | 9,736 | — | — |
| 1992-06-02 | $8.00 | $8.58 | 3,587 | — | — |
| 1992-06-01 | $7.81 | $8.38 | 1,025 | — | — |
| 1992-05-29 | $8.20 | $8.79 | 29,209 | — | — |
| 1992-05-28 | $8.10 | $8.69 | 0 | — | — |
| 1992-05-27 | $8.10 | $8.69 | 31,771 | — | — |
| 1992-05-26 | $7.71 | $8.27 | 512 | — | — |
| 1992-05-22 | $8.10 | $8.69 | 3,075 | — | — |
| 1992-05-21 | $7.71 | $8.27 | 53,806 | — | — |
| 1992-05-20 | $8.00 | $8.58 | 3,587 | — | — |
| 1992-05-19 | $8.10 | $8.69 | 5,124 | — | — |
| 1992-05-18 | $7.71 | $8.27 | 0 | — | — |
| 1992-05-15 | $7.71 | $8.27 | 512 | — | — |
| 1992-05-14 | $7.95 | $8.53 | 0 | — | — |
| 1992-05-13 | $7.95 | $8.53 | 3,075 | — | — |
| 1992-05-12 | $8.10 | $8.69 | 1,537 | — | — |
| 1992-05-11 | $7.93 | $8.51 | 0 | — | — |
| 1992-05-08 | $7.93 | $8.51 | 28,184 | — | — |
| 1992-05-07 | $7.98 | $8.56 | 3,075 | — | — |
| 1992-05-06 | $8.10 | $8.69 | 1,537 | — | — |
| 1992-05-05 | $8.00 | $8.58 | 1,537 | — | — |
| 1992-05-04 | $7.71 | $8.27 | 512 | — | — |
| 1992-05-01 | $7.81 | $8.38 | 6,662 | — | — |
| 1992-04-30 | $7.90 | $8.48 | 512 | — | — |
| 1992-04-29 | $7.81 | $8.38 | 3,587 | — | — |
| 1992-04-28 | $7.85 | $8.43 | 8,711 | — | — |
| 1992-04-27 | $7.76 | $8.32 | 8,711 | — | — |
| 1992-04-24 | $7.90 | $8.48 | 45,094 | — | — |
| 1992-04-23 | $7.90 | $8.48 | 1,025 | — | — |
| 1992-04-22 | $7.90 | $8.48 | 25,622 | — | — |
| 1992-04-21 | $7.90 | $8.48 | 512 | — | — |
| 1992-04-20 | $7.51 | $8.06 | 3,075 | — | — |
| 1992-04-16 | $7.51 | $8.06 | 1,025 | — | — |
| 1992-04-15 | $7.64 | $8.19 | 0 | — | — |
| 1992-04-14 | $7.64 | $8.19 | 0 | — | — |
| 1992-04-13 | $7.64 | $8.19 | 0 | — | — |
| 1992-04-10 | $7.64 | $8.19 | 14,348 | — | — |
| 1992-04-09 | $7.78 | $8.35 | 0 | — | — |
| 1992-04-08 | $7.78 | $8.35 | 0 | — | — |
| 1992-04-07 | $7.78 | $8.35 | 0 | — | — |
| 1992-04-06 | $7.78 | $8.35 | 512 | — | — |
| 1992-04-03 | $7.73 | $8.30 | 10,761 | — | — |
| 1992-04-02 | $7.83 | $8.40 | 4,099 | — | — |
| 1992-04-01 | $7.51 | $8.06 | 0 | — | — |
| 1992-03-31 | $7.51 | $8.06 | 4,612 | — | — |
| 1992-03-30 | $7.73 | $8.30 | 0 | — | — |
| 1992-03-27 | $7.73 | $8.30 | 0 | — | — |
| 1992-03-26 | $7.73 | $8.30 | 46,119 | — | — |
| 1992-03-25 | $7.51 | $8.06 | 0 | — | — |
| 1992-03-24 | $7.51 | $8.06 | 11,786 | — | — |
| 1992-03-23 | $7.90 | $8.48 | 0 | — | — |
| 1992-03-20 | $7.90 | $8.48 | 1,537 | — | — |
| 1992-03-19 | $7.90 | $8.48 | 1,025 | — | — |
| 1992-03-18 | $7.81 | $8.38 | 2,562 | — | — |
| 1992-03-17 | $7.90 | $8.48 | 69,691 | — | — |
| 1992-03-16 | $7.90 | $8.48 | 0 | — | — |
| 1992-03-13 | $7.90 | $8.48 | 1,537 | — | — |
| 1992-03-12 | $7.81 | $8.38 | 14,348 | — | — |
| 1992-03-11 | $7.90 | $8.48 | 12,811 | — | — |
| 1992-03-10 | $7.90 | $8.48 | 1,537 | — | — |
| 1992-03-09 | $7.51 | $8.06 | 1,537 | — | — |
| 1992-03-06 | $7.51 | $8.06 | 5,637 | — | — |
| 1992-03-05 | $7.51 | $8.06 | 512 | — | — |
| 1992-03-04 | $7.90 | $8.48 | 512 | — | — |
| 1992-03-03 | $7.51 | $8.06 | 512 | — | — |
| 1992-03-02 | $7.51 | $8.06 | 11,274 | — | — |
| 1992-02-28 | $7.81 | $8.31 | 2,050 | — | — |
| 1992-02-27 | $7.90 | $8.42 | 1,537 | — | — |
| 1992-02-26 | $7.68 | $8.18 | 5,637 | — | — |
| 1992-02-25 | $7.90 | $8.42 | 2,562 | — | — |
| 1992-02-24 | $7.90 | $8.42 | 3,587 | — | — |
| 1992-02-21 | $7.61 | $8.10 | 1,537 | — | — |
| 1992-02-20 | $7.51 | $8.00 | 3,075 | — | — |
| 1992-02-19 | $7.51 | $8.00 | 1,025 | — | — |
| 1992-02-18 | $7.46 | $7.95 | 0 | — | — |
| 1992-02-14 | $7.46 | $7.95 | 0 | — | — |
| 1992-02-13 | $7.46 | $7.95 | 512 | — | — |
| 1992-02-12 | $7.71 | $8.21 | 9,736 | — | — |
| 1992-02-11 | $7.42 | $7.90 | 1,025 | — | — |
| 1992-02-10 | $7.66 | $8.16 | 32,796 | — | — |
| 1992-02-07 | $7.22 | $7.69 | 12,811 | — | — |
| 1992-02-06 | $7.22 | $7.69 | 0 | — | — |
| 1992-02-05 | $7.22 | $7.69 | 1,025 | — | — |
| 1992-02-04 | $7.32 | $7.79 | 0 | — | — |
| 1992-02-03 | $7.32 | $7.79 | 1,025 | — | — |
| 1992-01-31 | $7.32 | $7.79 | 6,662 | — | — |
| 1992-01-30 | $7.22 | $7.69 | 11,274 | — | — |
| 1992-01-29 | $7.22 | $7.69 | 1,537 | — | — |
| 1992-01-28 | $7.03 | $7.48 | 5,637 | — | — |
| 1992-01-27 | $7.22 | $7.69 | 2,562 | — | — |
| 1992-01-24 | $7.22 | $7.69 | 36,895 | — | — |
| 1992-01-23 | $7.22 | $7.69 | 4,612 | — | — |
| 1992-01-22 | $7.12 | $7.59 | 2,562 | — | — |
| 1992-01-21 | $7.03 | $7.48 | 512 | — | — |
| 1992-01-20 | $7.17 | $7.64 | 0 | — | — |
| 1992-01-17 | $7.17 | $7.64 | 5,124 | — | — |
| 1992-01-16 | $7.03 | $7.48 | 0 | — | — |
| 1992-01-15 | $7.03 | $7.48 | 12,811 | — | — |
| 1992-01-14 | $7.22 | $7.69 | 512 | — | — |
| 1992-01-13 | $7.03 | $7.48 | 8,711 | — | — |
| 1992-01-10 | $7.05 | $7.51 | 14,861 | — | — |
| 1992-01-09 | $7.12 | $7.59 | 13,836 | — | — |
| 1992-01-08 | $7.22 | $7.69 | 7,174 | — | — |
| 1992-01-07 | $7.22 | $7.69 | 16,910 | — | — |
| 1992-01-06 | $7.22 | $7.69 | 7,687 | — | — |
| 1992-01-03 | $7.03 | $7.48 | 11,274 | — | — |
| 1992-01-02 | $7.03 | $7.48 | 3,587 | — | — |