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 | $8.78 | $11.82 | 243,320 | — | — |
| 1992-12-30 | $8.78 | $11.82 | 323,728 | — | — |
| 1992-12-29 | $8.78 | $11.82 | 651,226 | — | — |
| 1992-12-28 | $8.54 | $11.50 | 15,077 | — | — |
| 1992-12-24 | $8.66 | $11.66 | 3,350 | — | — |
| 1992-12-23 | $8.66 | $11.66 | 244,157 | — | — |
| 1992-12-22 | $8.60 | $11.58 | 679,285 | — | — |
| 1992-12-21 | $8.54 | $11.50 | 113,075 | — | — |
| 1992-12-18 | $8.54 | $11.50 | 371,890 | — | — |
| 1992-12-17 | $8.54 | $11.50 | 253,790 | — | — |
| 1992-12-16 | $8.48 | $11.42 | 811,205 | — | — |
| 1992-12-15 | $8.45 | $11.38 | 1,840,184 | — | — |
| 1992-12-14 | $8.66 | $11.66 | 675,097 | — | — |
| 1992-12-11 | $8.66 | $11.66 | 119,356 | — | — |
| 1992-12-10 | $8.66 | $11.66 | 90,878 | — | — |
| 1992-12-09 | $8.75 | $11.78 | 1,012,227 | — | — |
| 1992-12-08 | $8.78 | $11.82 | 959,458 | — | — |
| 1992-12-07 | $8.72 | $11.74 | 402,043 | — | — |
| 1992-12-04 | $8.72 | $11.63 | 211,072 | — | — |
| 1992-12-03 | $8.78 | $11.71 | 425,077 | — | — |
| 1992-12-02 | $8.72 | $11.63 | 513,442 | — | — |
| 1992-12-01 | $8.78 | $11.71 | 522,237 | — | — |
| 1992-11-30 | $8.78 | $11.71 | 656,251 | — | — |
| 1992-11-27 | $8.81 | $11.75 | 220,705 | — | — |
| 1992-11-25 | $8.83 | $11.79 | 920,511 | — | — |
| 1992-11-24 | $8.89 | $11.87 | 1,121,532 | — | — |
| 1992-11-23 | $8.66 | $11.55 | 634,055 | — | — |
| 1992-11-20 | $8.63 | $11.51 | 651,226 | — | — |
| 1992-11-19 | $8.54 | $11.39 | 263,841 | — | — |
| 1992-11-18 | $8.66 | $11.55 | 71,195 | — | — |
| 1992-11-17 | $8.48 | $11.31 | 297,763 | — | — |
| 1992-11-16 | $8.60 | $11.47 | 337,967 | — | — |
| 1992-11-13 | $8.89 | $11.87 | 40,623 | — | — |
| 1992-11-12 | $8.78 | $11.71 | 107,630 | — | — |
| 1992-11-11 | $8.89 | $11.87 | 145,741 | — | — |
| 1992-11-10 | $8.78 | $11.71 | 289,806 | — | — |
| 1992-11-09 | $8.83 | $11.79 | 214,842 | — | — |
| 1992-11-06 | $8.72 | $11.63 | 61,563 | — | — |
| 1992-11-05 | $8.83 | $11.79 | 148,253 | — | — |
| 1992-11-04 | $8.72 | $11.63 | 75,802 | — | — |
| 1992-11-03 | $8.72 | $11.63 | 594,270 | — | — |
| 1992-11-02 | $8.89 | $11.87 | 194,739 | — | — |
| 1992-10-30 | $8.89 | $11.87 | 396,180 | — | — |
| 1992-10-29 | $8.83 | $11.79 | 117,681 | — | — |
| 1992-10-28 | $8.83 | $11.79 | 509,673 | — | — |
| 1992-10-27 | $8.89 | $11.87 | 709,438 | — | — |
| 1992-10-26 | $8.69 | $11.59 | 319,121 | — | — |
| 1992-10-23 | $8.60 | $11.47 | 669,653 | — | — |
| 1992-10-22 | $8.48 | $11.31 | 20,940 | — | — |
| 1992-10-21 | $8.60 | $11.47 | 211,910 | — | — |
| 1992-10-20 | $8.42 | $11.23 | 431,358 | — | — |
| 1992-10-19 | $8.39 | $11.19 | 239,551 | — | — |
| 1992-10-16 | $8.45 | $11.27 | 156,629 | — | — |
| 1992-10-15 | $8.39 | $11.19 | 324,147 | — | — |
| 1992-10-14 | $8.36 | $11.15 | 442,666 | — | — |
| 1992-10-13 | $8.48 | $11.31 | 123,963 | — | — |
| 1992-10-12 | $8.48 | $11.31 | 253,790 | — | — |
| 1992-10-09 | $8.36 | $11.15 | 192,646 | — | — |
| 1992-10-08 | $8.36 | $11.15 | 272,635 | — | — |
| 1992-10-07 | $8.39 | $11.19 | 431,777 | — | — |
| 1992-10-06 | $8.42 | $11.23 | 123,126 | — | — |
| 1992-10-05 | $8.48 | $11.31 | 214,842 | — | — |
| 1992-10-02 | $8.54 | $11.39 | 47,324 | — | — |
| 1992-10-01 | $8.54 | $11.39 | 221,124 | — | — |
| 1992-09-30 | $8.60 | $11.47 | 180,919 | — | — |
| 1992-09-29 | $8.57 | $11.43 | 308,652 | — | — |
| 1992-09-28 | $8.36 | $11.15 | 386,547 | — | — |
| 1992-09-25 | $8.27 | $11.03 | 348,437 | — | — |
| 1992-09-24 | $8.24 | $10.99 | 29,316 | — | — |
| 1992-09-23 | $8.36 | $11.15 | 295,250 | — | — |
| 1992-09-22 | $8.42 | $11.23 | 177,150 | — | — |
| 1992-09-21 | $8.42 | $11.23 | 327,916 | — | — |
| 1992-09-18 | $8.33 | $11.11 | 198,927 | — | — |
| 1992-09-17 | $8.42 | $11.23 | 345,924 | — | — |
| 1992-09-16 | $8.12 | $10.83 | 1,632,043 | — | — |
| 1992-09-15 | $7.91 | $10.55 | 492,921 | — | — |
| 1992-09-14 | $8.18 | $10.91 | 350,531 | — | — |
| 1992-09-11 | $8.36 | $11.05 | 205,209 | — | — |
| 1992-09-10 | $8.30 | $10.97 | 307,395 | — | — |
| 1992-09-09 | $8.12 | $10.74 | 150,347 | — | — |
| 1992-09-08 | $8.06 | $10.66 | 249,183 | — | — |
| 1992-09-04 | $8.12 | $10.74 | 84,597 | — | — |
| 1992-09-03 | $8.09 | $10.70 | 327,497 | — | — |
| 1992-09-02 | $8.12 | $10.74 | 456,905 | — | — |
| 1992-09-01 | $8.18 | $10.82 | 1,157,130 | — | — |
| 1992-08-31 | $8.06 | $10.66 | 48,161 | — | — |
| 1992-08-28 | $8.18 | $10.82 | 433,452 | — | — |
| 1992-08-27 | $8.12 | $10.74 | 631,961 | — | — |
| 1992-08-26 | $8.12 | $10.74 | 524,750 | — | — |
| 1992-08-25 | $8.12 | $10.74 | 515,536 | — | — |
| 1992-08-24 | $8.36 | $11.05 | 167,099 | — | — |
| 1992-08-21 | $8.36 | $11.05 | 76,639 | — | — |
| 1992-08-20 | $8.42 | $11.13 | 177,569 | — | — |
| 1992-08-19 | $8.48 | $11.21 | 124,801 | — | — |
| 1992-08-18 | $8.60 | $11.37 | 135,689 | — | — |
| 1992-08-17 | $8.60 | $11.37 | 430,102 | — | — |
| 1992-08-14 | $8.63 | $11.41 | 140,715 | — | — |
| 1992-08-13 | $8.57 | $11.33 | 214,842 | — | — |
| 1992-08-12 | $8.60 | $11.37 | 234,525 | — | — |
| 1992-08-11 | $8.54 | $11.29 | 41,879 | — | — |
| 1992-08-10 | $8.57 | $11.33 | 50,674 | — | — |
| 1992-08-07 | $8.63 | $11.41 | 58,631 | — | — |
| 1992-08-06 | $8.57 | $11.33 | 37,692 | — | — |
| 1992-08-05 | $8.66 | $11.45 | 204,791 | — | — |
| 1992-08-04 | $8.54 | $11.29 | 46,486 | — | — |
| 1992-08-03 | $8.66 | $11.45 | 148,672 | — | — |
| 1992-07-31 | $8.72 | $11.53 | 50,674 | — | — |
| 1992-07-30 | $8.83 | $11.68 | 255,884 | — | — |
| 1992-07-29 | $8.89 | $11.76 | 140,715 | — | — |
| 1992-07-28 | $8.86 | $11.72 | 451,042 | — | — |
| 1992-07-27 | $8.86 | $11.72 | 202,697 | — | — |
| 1992-07-24 | $8.83 | $11.68 | 499,622 | — | — |
| 1992-07-23 | $8.78 | $11.61 | 74,545 | — | — |
| 1992-07-22 | $8.89 | $11.76 | 332,942 | — | — |
| 1992-07-21 | $8.92 | $11.80 | 430,940 | — | — |
| 1992-07-20 | $9.01 | $11.92 | 610,184 | — | — |
| 1992-07-17 | $8.60 | $11.37 | 368,120 | — | — |
| 1992-07-16 | $8.60 | $11.37 | 360,582 | — | — |
| 1992-07-15 | $8.95 | $11.84 | 132,758 | — | — |
| 1992-07-14 | $9.07 | $12.00 | 153,279 | — | — |
| 1992-07-13 | $8.95 | $11.84 | 120,194 | — | — |
| 1992-07-10 | $9.01 | $11.92 | 645,363 | — | — |
| 1992-07-09 | $8.83 | $11.68 | 1,129,070 | — | — |
| 1992-07-08 | $8.63 | $11.41 | 82,503 | — | — |
| 1992-07-07 | $8.83 | $11.68 | 691,011 | — | — |
| 1992-07-06 | $8.66 | $11.45 | 251,277 | — | — |
| 1992-07-02 | $8.72 | $11.53 | 346,343 | — | — |
| 1992-07-01 | $8.72 | $11.53 | 391,573 | — | — |
| 1992-06-30 | $8.72 | $11.53 | 1,115,250 | — | — |
| 1992-06-29 | $8.78 | $11.61 | 684,729 | — | — |
| 1992-06-26 | $8.36 | $11.05 | 141,134 | — | — |
| 1992-06-25 | $8.33 | $11.01 | 830,051 | — | — |
| 1992-06-24 | $8.21 | $10.86 | 317,865 | — | — |
| 1992-06-23 | $8.15 | $10.78 | 190,133 | — | — |
| 1992-06-22 | $7.88 | $10.42 | 89,622 | — | — |
| 1992-06-19 | $8.06 | $10.66 | 159,142 | — | — |
| 1992-06-18 | $7.97 | $10.54 | 361,001 | — | — |
| 1992-06-17 | $8.12 | $10.74 | 338,386 | — | — |
| 1992-06-16 | $8.30 | $10.97 | 354,300 | — | — |
| 1992-06-15 | $8.30 | $10.97 | 230,337 | — | — |
| 1992-06-12 | $8.27 | $10.93 | 234,525 | — | — |
| 1992-06-11 | $8.21 | $10.86 | 435,965 | — | — |
| 1992-06-10 | $8.30 | $10.97 | 306,139 | — | — |
| 1992-06-09 | $8.42 | $11.13 | 60,725 | — | — |
| 1992-06-08 | $8.48 | $11.21 | 77,477 | — | — |
| 1992-06-05 | $8.42 | $11.04 | 368,539 | — | — |
| 1992-06-04 | $8.45 | $11.08 | 460,674 | — | — |
| 1992-06-03 | $8.48 | $11.12 | 343,412 | — | — |
| 1992-06-02 | $8.48 | $11.12 | 1,031,491 | — | — |
| 1992-06-01 | $8.54 | $11.19 | 430,102 | — | — |
| 1992-05-29 | $8.33 | $10.92 | 466,537 | — | — |
| 1992-05-28 | $8.30 | $10.88 | 64,494 | — | — |
| 1992-05-27 | $8.18 | $10.72 | 534,801 | — | — |
| 1992-05-26 | $8.27 | $10.84 | 442,247 | — | — |
| 1992-05-22 | $8.20 | $10.75 | 43,973 | — | — |
| 1992-05-21 | $8.24 | $10.80 | 341,108 | — | — |
| 1992-05-20 | $8.24 | $10.80 | 119,985 | — | — |
| 1992-05-19 | $8.24 | $10.80 | 223,008 | — | — |
| 1992-05-18 | $8.20 | $10.75 | 459,208 | — | — |
| 1992-05-15 | $8.12 | $10.65 | 216,726 | — | — |
| 1992-05-14 | $8.20 | $10.75 | 157,048 | — | — |
| 1992-05-13 | $8.20 | $10.75 | 35,179 | — | — |
| 1992-05-12 | $8.24 | $10.80 | 158,933 | — | — |
| 1992-05-11 | $8.24 | $10.80 | 239,969 | — | — |
| 1992-05-08 | $8.24 | $10.80 | 528,309 | — | — |
| 1992-05-07 | $8.36 | $10.96 | 436,593 | — | — |
| 1992-05-06 | $8.44 | $11.06 | 642,012 | — | — |
| 1992-05-05 | $8.32 | $10.91 | 537,104 | — | — |
| 1992-05-04 | $8.20 | $10.75 | 304,045 | — | — |
| 1992-05-01 | $8.20 | $10.75 | 211,701 | — | — |
| 1992-04-30 | $8.24 | $10.80 | 82,293 | — | — |
| 1992-04-29 | $8.20 | $10.75 | 365,608 | — | — |
| 1992-04-28 | $8.20 | $10.75 | 783,984 | — | — |
| 1992-04-27 | $8.36 | $10.96 | 377,543 | — | — |
| 1992-04-24 | $8.46 | $11.09 | 892,033 | — | — |
| 1992-04-23 | $8.24 | $10.80 | 1,819,244 | — | — |
| 1992-04-22 | $8.08 | $10.59 | 493,131 | — | — |
| 1992-04-21 | $8.08 | $10.59 | 1,897,140 | — | — |
| 1992-04-20 | $8.04 | $10.54 | 1,226,231 | — | — |
| 1992-04-16 | $8.00 | $10.49 | 726,190 | — | — |
| 1992-04-15 | $8.28 | $10.85 | 974,326 | — | — |
| 1992-04-14 | $8.40 | $11.01 | 1,574,249 | — | — |
| 1992-04-13 | $8.10 | $10.62 | 919,673 | — | — |
| 1992-04-10 | $8.00 | $10.49 | 1,023,325 | — | — |
| 1992-04-09 | $7.92 | $10.39 | 611,859 | — | — |
| 1992-04-08 | $7.84 | $10.28 | 708,600 | — | — |
| 1992-04-07 | $7.84 | $10.28 | 438,478 | — | — |
| 1992-04-06 | $7.98 | $10.46 | 406,440 | — | — |
| 1992-04-03 | $8.02 | $10.52 | 1,465,572 | — | — |
| 1992-04-02 | $8.08 | $10.59 | 1,692,349 | — | — |
| 1992-04-01 | $8.24 | $10.80 | 439,734 | — | — |
| 1992-03-31 | $8.32 | $10.91 | 1,191,680 | — | — |
| 1992-03-30 | $8.08 | $10.59 | 325,403 | — | — |
| 1992-03-27 | $8.08 | $10.59 | 39,576 | — | — |
| 1992-03-26 | $8.04 | $10.54 | 236,200 | — | — |
| 1992-03-25 | $8.08 | $10.59 | 775,817 | — | — |
| 1992-03-24 | $7.88 | $10.33 | 354,928 | — | — |
| 1992-03-23 | $7.92 | $10.39 | 319,121 | — | — |
| 1992-03-20 | $7.92 | $10.39 | 882,610 | — | — |
| 1992-03-19 | $7.64 | $10.02 | 93,601 | — | — |
| 1992-03-18 | $7.64 | $10.02 | 462,349 | — | — |
| 1992-03-17 | $7.54 | $9.89 | 502,554 | — | — |
| 1992-03-16 | $7.44 | $9.76 | 321,634 | — | — |
| 1992-03-13 | $7.44 | $9.76 | 67,845 | — | — |
| 1992-03-12 | $7.44 | $9.76 | 307,186 | — | — |
| 1992-03-11 | $7.42 | $9.73 | 549,040 | — | — |
| 1992-03-10 | $7.24 | $9.50 | 417,119 | — | — |
| 1992-03-09 | $7.28 | $9.55 | 211,072 | — | — |
| 1992-03-06 | $7.36 | $9.56 | 527,681 | — | — |
| 1992-03-05 | $7.48 | $9.72 | 623,795 | — | — |
| 1992-03-04 | $7.52 | $9.77 | 109,305 | — | — |
| 1992-03-03 | $7.68 | $9.97 | 31,410 | — | — |
| 1992-03-02 | $7.62 | $9.90 | 117,472 | — | — |
| 1992-02-28 | $7.62 | $9.90 | 204,162 | — | — |
| 1992-02-27 | $7.66 | $9.95 | 458,580 | — | — |
| 1992-02-26 | $7.62 | $9.90 | 310,327 | — | — |
| 1992-02-25 | $7.62 | $9.90 | 289,596 | — | — |
| 1992-02-24 | $7.48 | $9.72 | 312,211 | — | — |
| 1992-02-21 | $7.48 | $9.72 | 162,074 | — | — |
| 1992-02-20 | $7.54 | $9.79 | 212,957 | — | — |
| 1992-02-19 | $7.58 | $9.84 | 669,653 | — | — |
| 1992-02-18 | $7.64 | $9.92 | 377,543 | — | — |
| 1992-02-14 | $7.62 | $9.90 | 356,813 | — | — |
| 1992-02-13 | $7.60 | $9.87 | 690,383 | — | — |
| 1992-02-12 | $7.76 | $10.08 | 689,127 | — | — |
| 1992-02-11 | $7.54 | $9.79 | 59,678 | — | — |
| 1992-02-10 | $7.52 | $9.77 | 504,438 | — | — |
| 1992-02-07 | $7.38 | $9.59 | 585,475 | — | — |
| 1992-02-06 | $7.04 | $9.15 | 76,011 | — | — |
| 1992-02-05 | $7.04 | $9.15 | 821,675 | — | — |
| 1992-02-04 | $7.14 | $9.28 | 816,021 | — | — |
| 1992-02-03 | $7.16 | $9.30 | 1,305,383 | — | — |
| 1992-01-31 | $7.22 | $9.38 | 179,663 | — | — |
| 1992-01-30 | $7.22 | $9.38 | 518,887 | — | — |
| 1992-01-29 | $7.24 | $9.41 | 201,650 | — | — |
| 1992-01-28 | $7.32 | $9.51 | 514,489 | — | — |
| 1992-01-27 | $7.40 | $9.61 | 361,839 | — | — |
| 1992-01-24 | $7.24 | $9.41 | 1,077,977 | — | — |
| 1992-01-23 | $7.28 | $9.46 | 859,995 | — | — |
| 1992-01-22 | $7.04 | $9.15 | 261,956 | — | — |
| 1992-01-21 | $7.00 | $9.10 | 432,824 | — | — |
| 1992-01-20 | $6.96 | $9.04 | 952,339 | — | — |
| 1992-01-17 | $6.69 | $8.68 | 67,217 | — | — |
| 1992-01-16 | $6.67 | $8.66 | 393,876 | — | — |
| 1992-01-15 | $6.53 | $8.48 | 908,366 | — | — |
| 1992-01-14 | $6.47 | $8.40 | 914,019 | — | — |
| 1992-01-13 | $6.33 | $8.22 | 99,254 | — | — |
| 1992-01-10 | $6.31 | $8.19 | 1,086,144 | — | — |
| 1992-01-09 | $6.37 | $8.27 | 986,261 | — | — |
| 1992-01-08 | $6.35 | $8.24 | 123,754 | — | — |
| 1992-01-07 | $6.35 | $8.24 | 744,407 | — | — |
| 1992-01-06 | $6.39 | $8.29 | 251,277 | — | — |
| 1992-01-03 | $6.51 | $8.45 | 243,738 | — | — |
| 1992-01-02 | $6.47 | $8.40 | 329,801 | — | — |