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
- 1986-09-02 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 | $6.87 | $7.70 | 18,301 | — | — |
| 1992-12-30 | $5.99 | $6.71 | 37,970 | — | — |
| 1992-12-29 | $5.85 | $6.55 | 36,943 | — | — |
| 1992-12-28 | $5.99 | $6.71 | 41,219 | — | — |
| 1992-12-24 | $6.87 | $7.70 | 23,774 | — | — |
| 1992-12-23 | $6.07 | $6.80 | 13,512 | — | — |
| 1992-12-22 | $5.99 | $6.71 | 4,105 | — | — |
| 1992-12-21 | $6.87 | $7.70 | 2,052 | — | — |
| 1992-12-18 | $5.85 | $6.55 | 2,052 | — | — |
| 1992-12-17 | $5.85 | $6.55 | 1,710 | — | — |
| 1992-12-16 | $5.85 | $6.55 | 684 | — | — |
| 1992-12-15 | $5.85 | $6.55 | 0 | — | — |
| 1992-12-14 | $5.85 | $6.55 | 171 | — | — |
| 1992-12-11 | $6.72 | $7.53 | 2,223 | — | — |
| 1992-12-10 | $6.29 | $7.04 | 20,695 | — | — |
| 1992-12-09 | $6.72 | $7.53 | 11,972 | — | — |
| 1992-12-08 | $6.72 | $7.53 | 684 | — | — |
| 1992-12-07 | $6.29 | $7.04 | 684 | — | — |
| 1992-12-04 | $5.85 | $6.55 | 1,026 | — | — |
| 1992-12-03 | $5.85 | $6.50 | 1,539 | — | — |
| 1992-12-02 | $6.43 | $7.15 | 342 | — | — |
| 1992-12-01 | $5.99 | $6.67 | 7,697 | — | — |
| 1992-11-30 | $6.72 | $7.48 | 4,276 | — | — |
| 1992-11-27 | $6.72 | $7.48 | 0 | — | — |
| 1992-11-25 | $6.72 | $7.48 | 855 | — | — |
| 1992-11-24 | $5.85 | $6.50 | 171 | — | — |
| 1992-11-23 | $5.85 | $6.50 | 0 | — | — |
| 1992-11-20 | $5.85 | $6.50 | 171 | — | — |
| 1992-11-19 | $5.99 | $6.67 | 10,775 | — | — |
| 1992-11-18 | $6.14 | $6.83 | 8,552 | — | — |
| 1992-11-17 | $5.85 | $6.50 | 29,760 | — | — |
| 1992-11-16 | $5.85 | $6.50 | 342 | — | — |
| 1992-11-13 | $6.29 | $6.99 | 9,749 | — | — |
| 1992-11-12 | $6.87 | $7.64 | 8,210 | — | — |
| 1992-11-11 | $6.14 | $6.83 | 10,091 | — | — |
| 1992-11-10 | $5.85 | $6.50 | 855 | — | — |
| 1992-11-09 | $5.85 | $6.50 | 10,775 | — | — |
| 1992-11-06 | $6.43 | $7.15 | 2,566 | — | — |
| 1992-11-05 | $6.43 | $7.15 | 5,644 | — | — |
| 1992-11-04 | $5.99 | $6.67 | 9,749 | — | — |
| 1992-11-03 | $5.99 | $6.67 | 27,194 | — | — |
| 1992-11-02 | $5.85 | $6.50 | 7,183 | — | — |
| 1992-10-30 | $6.87 | $7.64 | 1,197 | — | — |
| 1992-10-29 | $5.85 | $6.50 | 855 | — | — |
| 1992-10-28 | $6.80 | $7.56 | 15,051 | — | — |
| 1992-10-27 | $6.72 | $7.48 | 10,775 | — | — |
| 1992-10-26 | $6.72 | $7.48 | 3,934 | — | — |
| 1992-10-23 | $7.16 | $7.97 | 2,394 | — | — |
| 1992-10-22 | $7.16 | $7.97 | 20,011 | — | — |
| 1992-10-21 | $6.72 | $7.48 | 1,881 | — | — |
| 1992-10-20 | $6.72 | $7.48 | 1,197 | — | — |
| 1992-10-19 | $6.72 | $7.48 | 2,394 | — | — |
| 1992-10-16 | $7.16 | $7.97 | 0 | — | — |
| 1992-10-15 | $7.16 | $7.97 | 10,946 | — | — |
| 1992-10-14 | $6.72 | $7.48 | 3,934 | — | — |
| 1992-10-13 | $7.02 | $7.81 | 2,566 | — | — |
| 1992-10-12 | $6.72 | $7.48 | 171 | — | — |
| 1992-10-09 | $6.72 | $7.48 | 342 | — | — |
| 1992-10-08 | $7.16 | $7.97 | 1,881 | — | — |
| 1992-10-07 | $6.72 | $7.48 | 342 | — | — |
| 1992-10-06 | $7.16 | $7.97 | 855 | — | — |
| 1992-10-05 | $6.72 | $7.48 | 513 | — | — |
| 1992-10-02 | $6.80 | $7.56 | 7,012 | — | — |
| 1992-10-01 | $7.16 | $7.97 | 2,566 | — | — |
| 1992-09-30 | $7.16 | $7.97 | 855 | — | — |
| 1992-09-29 | $7.02 | $7.81 | 3,934 | — | — |
| 1992-09-28 | $6.87 | $7.64 | 2,908 | — | — |
| 1992-09-25 | $7.16 | $7.97 | 342 | — | — |
| 1992-09-24 | $7.16 | $7.97 | 1,710 | — | — |
| 1992-09-23 | $6.72 | $7.48 | 171 | — | — |
| 1992-09-22 | $7.16 | $7.97 | 14,025 | — | — |
| 1992-09-21 | $6.80 | $7.56 | 3,079 | — | — |
| 1992-09-18 | $7.16 | $7.97 | 2,223 | — | — |
| 1992-09-17 | $7.16 | $7.97 | 23,432 | — | — |
| 1992-09-16 | $7.02 | $7.81 | 1,539 | — | — |
| 1992-09-15 | $7.16 | $7.97 | 513 | — | — |
| 1992-09-14 | $7.02 | $7.81 | 10,091 | — | — |
| 1992-09-11 | $6.72 | $7.48 | 342 | — | — |
| 1992-09-10 | $7.16 | $7.97 | 10,946 | — | — |
| 1992-09-09 | $7.02 | $7.81 | 4,276 | — | — |
| 1992-09-08 | $6.72 | $7.48 | 0 | — | — |
| 1992-09-04 | $6.72 | $7.48 | 6,157 | — | — |
| 1992-09-03 | $7.16 | $7.97 | 26,168 | — | — |
| 1992-09-02 | $6.72 | $7.43 | 513 | — | — |
| 1992-09-01 | $7.16 | $7.92 | 3,421 | — | — |
| 1992-08-31 | $6.87 | $7.60 | 513 | — | — |
| 1992-08-28 | $7.31 | $8.08 | 41,903 | — | — |
| 1992-08-27 | $6.80 | $7.52 | 14,025 | — | — |
| 1992-08-26 | $6.58 | $7.27 | 7,354 | — | — |
| 1992-08-25 | $7.31 | $8.08 | 0 | — | — |
| 1992-08-24 | $7.31 | $8.08 | 855 | — | — |
| 1992-08-21 | $7.31 | $8.08 | 4,447 | — | — |
| 1992-08-20 | $6.58 | $7.27 | 3,421 | — | — |
| 1992-08-19 | $7.16 | $7.92 | 3,763 | — | — |
| 1992-08-18 | $6.58 | $7.27 | 1,026 | — | — |
| 1992-08-17 | $7.16 | $7.92 | 14,025 | — | — |
| 1992-08-14 | $7.16 | $7.92 | 15,564 | — | — |
| 1992-08-13 | $6.58 | $7.27 | 17,445 | — | — |
| 1992-08-12 | $7.16 | $7.92 | 37,627 | — | — |
| 1992-08-11 | $7.16 | $7.92 | 5,815 | — | — |
| 1992-08-10 | $7.16 | $7.92 | 11,459 | — | — |
| 1992-08-07 | $6.58 | $7.27 | 5,815 | — | — |
| 1992-08-06 | $7.16 | $7.92 | 25,655 | — | — |
| 1992-08-05 | $6.72 | $7.43 | 684 | — | — |
| 1992-08-04 | $6.58 | $7.27 | 171 | — | — |
| 1992-08-03 | $7.16 | $7.92 | 342 | — | — |
| 1992-07-31 | $7.16 | $7.92 | 1,026 | — | — |
| 1992-07-30 | $6.58 | $7.27 | 1,710 | — | — |
| 1992-07-29 | $6.58 | $7.27 | 4,105 | — | — |
| 1992-07-28 | $6.58 | $7.27 | 1,197 | — | — |
| 1992-07-27 | $6.58 | $7.27 | 855 | — | — |
| 1992-07-24 | $6.58 | $7.27 | 26,510 | — | — |
| 1992-07-23 | $7.31 | $8.08 | 4,618 | — | — |
| 1992-07-22 | $6.58 | $7.27 | 342 | — | — |
| 1992-07-21 | $6.72 | $7.43 | 4,105 | — | — |
| 1992-07-20 | $7.16 | $7.92 | 1,368 | — | — |
| 1992-07-17 | $6.72 | $7.43 | 684 | — | — |
| 1992-07-16 | $6.72 | $7.43 | 16,932 | — | — |
| 1992-07-15 | $6.80 | $7.52 | 855 | — | — |
| 1992-07-14 | $6.58 | $7.27 | 342 | — | — |
| 1992-07-13 | $6.58 | $7.27 | 3,934 | — | — |
| 1992-07-10 | $7.31 | $8.08 | 21,550 | — | — |
| 1992-07-09 | $6.58 | $7.27 | 9,407 | — | — |
| 1992-07-08 | $6.58 | $7.27 | 5,473 | — | — |
| 1992-07-07 | $7.16 | $7.92 | 4,447 | — | — |
| 1992-07-06 | $6.58 | $7.27 | 684 | — | — |
| 1992-07-02 | $7.02 | $7.76 | 1,197 | — | — |
| 1992-07-01 | $6.58 | $7.27 | 855 | — | — |
| 1992-06-30 | $7.02 | $7.76 | 2,908 | — | — |
| 1992-06-29 | $7.16 | $7.92 | 513 | — | — |
| 1992-06-26 | $7.16 | $7.92 | 1,197 | — | — |
| 1992-06-25 | $7.31 | $8.08 | 1,197 | — | — |
| 1992-06-24 | $7.31 | $8.08 | 2,223 | — | — |
| 1992-06-23 | $6.43 | $7.11 | 855 | — | — |
| 1992-06-22 | $7.31 | $8.08 | 1,710 | — | — |
| 1992-06-19 | $7.16 | $7.92 | 1,197 | — | — |
| 1992-06-18 | $7.24 | $8.00 | 513 | — | — |
| 1992-06-17 | $7.31 | $8.08 | 4,618 | — | — |
| 1992-06-16 | $6.58 | $7.27 | 3,592 | — | — |
| 1992-06-15 | $6.87 | $7.60 | 0 | — | — |
| 1992-06-12 | $6.87 | $7.60 | 342 | — | — |
| 1992-06-11 | $6.87 | $7.60 | 171 | — | — |
| 1992-06-10 | $6.87 | $7.60 | 4,105 | — | — |
| 1992-06-09 | $7.45 | $8.24 | 5,644 | — | — |
| 1992-06-08 | $7.45 | $8.24 | 1,539 | — | — |
| 1992-06-05 | $7.45 | $8.24 | 4,789 | — | — |
| 1992-06-04 | $7.45 | $8.24 | 6,157 | — | — |
| 1992-06-03 | $7.45 | $8.20 | 5,131 | — | — |
| 1992-06-02 | $7.45 | $8.20 | 31,812 | — | — |
| 1992-06-01 | $7.45 | $8.20 | 12,657 | — | — |
| 1992-05-29 | $7.45 | $8.20 | 3,421 | — | — |
| 1992-05-28 | $7.45 | $8.20 | 0 | — | — |
| 1992-05-27 | $7.45 | $8.20 | 4,789 | — | — |
| 1992-05-26 | $7.45 | $8.20 | 684 | — | — |
| 1992-05-22 | $7.45 | $8.20 | 7,012 | — | — |
| 1992-05-21 | $7.45 | $8.20 | 12,143 | — | — |
| 1992-05-20 | $7.45 | $8.20 | 5,302 | — | — |
| 1992-05-19 | $7.45 | $8.20 | 20,353 | — | — |
| 1992-05-18 | $7.45 | $8.20 | 4,276 | — | — |
| 1992-05-15 | $7.45 | $8.20 | 0 | — | — |
| 1992-05-14 | $7.45 | $8.20 | 684 | — | — |
| 1992-05-13 | $7.45 | $8.20 | 0 | — | — |
| 1992-05-12 | $7.45 | $8.20 | 342 | — | — |
| 1992-05-11 | $7.45 | $8.20 | 6,499 | — | — |
| 1992-05-08 | $7.45 | $8.20 | 1,539 | — | — |
| 1992-05-07 | $7.45 | $8.20 | 22,748 | — | — |
| 1992-05-06 | $7.31 | $8.04 | 0 | — | — |
| 1992-05-05 | $7.31 | $8.04 | 1,539 | — | — |
| 1992-05-04 | $7.60 | $8.36 | 6,841 | — | — |
| 1992-05-01 | $7.60 | $8.36 | 1,539 | — | — |
| 1992-04-30 | $7.60 | $8.36 | 11,630 | — | — |
| 1992-04-29 | $7.60 | $8.36 | 513 | — | — |
| 1992-04-28 | $7.60 | $8.36 | 2,052 | — | — |
| 1992-04-27 | $7.60 | $8.36 | 2,566 | — | — |
| 1992-04-24 | $7.60 | $8.36 | 0 | — | — |
| 1992-04-23 | $7.60 | $8.36 | 342 | — | — |
| 1992-04-22 | $7.60 | $8.36 | 171 | — | — |
| 1992-04-21 | $7.60 | $8.36 | 21,721 | — | — |
| 1992-04-20 | $7.60 | $8.36 | 5,473 | — | — |
| 1992-04-16 | $7.60 | $8.36 | 6,841 | — | — |
| 1992-04-15 | $7.60 | $8.36 | 684 | — | — |
| 1992-04-14 | $7.60 | $8.36 | 0 | — | — |
| 1992-04-13 | $7.60 | $8.36 | 1,881 | — | — |
| 1992-04-10 | $7.60 | $8.36 | 5,473 | — | — |
| 1992-04-09 | $7.60 | $8.36 | 22,919 | — | — |
| 1992-04-08 | $7.60 | $8.36 | 9,065 | — | — |
| 1992-04-07 | $7.60 | $8.36 | 7,697 | — | — |
| 1992-04-06 | $7.60 | $8.36 | 3,079 | — | — |
| 1992-04-03 | $7.60 | $8.36 | 684 | — | — |
| 1992-04-02 | $7.60 | $8.36 | 2,394 | — | — |
| 1992-04-01 | $7.60 | $8.36 | 513 | — | — |
| 1992-03-31 | $7.60 | $8.36 | 1,026 | — | — |
| 1992-03-30 | $7.60 | $8.36 | 4,105 | — | — |
| 1992-03-27 | $7.60 | $8.36 | 2,908 | — | — |
| 1992-03-26 | $7.60 | $8.36 | 1,710 | — | — |
| 1992-03-25 | $7.60 | $8.36 | 6,157 | — | — |
| 1992-03-24 | $7.60 | $8.36 | 38,654 | — | — |
| 1992-03-23 | $7.60 | $8.36 | 22,748 | — | — |
| 1992-03-20 | $7.60 | $8.36 | 15,393 | — | — |
| 1992-03-19 | $7.60 | $8.36 | 11,288 | — | — |
| 1992-03-18 | $7.60 | $8.36 | 684 | — | — |
| 1992-03-17 | $7.60 | $8.36 | 2,394 | — | — |
| 1992-03-16 | $7.60 | $8.36 | 13,854 | — | — |
| 1992-03-13 | $7.75 | $8.52 | 14,880 | — | — |
| 1992-03-12 | $7.75 | $8.52 | 3,763 | — | — |
| 1992-03-11 | $7.75 | $8.52 | 1,881 | — | — |
| 1992-03-10 | $7.75 | $8.52 | 513 | — | — |
| 1992-03-09 | $7.75 | $8.52 | 342 | — | — |
| 1992-03-06 | $7.75 | $8.52 | 2,394 | — | — |
| 1992-03-05 | $7.75 | $8.52 | 513 | — | — |
| 1992-03-04 | $7.75 | $8.52 | 342 | — | — |
| 1992-03-03 | $7.75 | $8.47 | 1,368 | — | — |
| 1992-03-02 | $7.75 | $8.47 | 0 | — | — |
| 1992-02-28 | $7.75 | $8.47 | 171 | — | — |
| 1992-02-27 | $7.75 | $8.47 | 855 | — | — |
| 1992-02-26 | $7.75 | $8.47 | 5,473 | — | — |
| 1992-02-25 | $7.75 | $8.47 | 6,157 | — | — |
| 1992-02-24 | $7.75 | $8.47 | 1,539 | — | — |
| 1992-02-21 | $7.75 | $8.47 | 513 | — | — |
| 1992-02-20 | $7.75 | $8.47 | 6,670 | — | — |
| 1992-02-19 | $7.75 | $8.47 | 5,473 | — | — |
| 1992-02-18 | $7.75 | $8.47 | 6,499 | — | — |
| 1992-02-14 | $7.75 | $8.47 | 7,868 | — | — |
| 1992-02-13 | $7.75 | $8.47 | 2,737 | — | — |
| 1992-02-12 | $7.60 | $8.31 | 171 | — | — |
| 1992-02-11 | $7.60 | $8.31 | 7,697 | — | — |
| 1992-02-10 | $7.45 | $8.15 | 513 | — | — |
| 1992-02-07 | $7.45 | $8.15 | 2,737 | — | — |
| 1992-02-06 | $7.31 | $7.99 | 1,368 | — | — |
| 1992-02-05 | $7.31 | $7.99 | 2,908 | — | — |
| 1992-02-04 | $7.31 | $7.99 | 171 | — | — |
| 1992-02-03 | $7.31 | $7.99 | 342 | — | — |
| 1992-01-31 | $7.31 | $7.99 | 17,274 | — | — |
| 1992-01-30 | $7.31 | $7.99 | 24,458 | — | — |
| 1992-01-29 | $7.02 | $7.67 | 2,394 | — | — |
| 1992-01-28 | $6.72 | $7.35 | 7,354 | — | — |
| 1992-01-27 | $6.72 | $7.35 | 6,499 | — | — |
| 1992-01-24 | $6.43 | $7.03 | 0 | — | — |
| 1992-01-23 | $6.43 | $7.03 | 11,288 | — | — |
| 1992-01-22 | $6.43 | $7.03 | 11,288 | — | — |
| 1992-01-21 | $6.43 | $7.03 | 2,908 | — | — |
| 1992-01-20 | $6.43 | $7.03 | 2,908 | — | — |
| 1992-01-17 | $6.43 | $7.03 | 2,908 | — | — |
| 1992-01-16 | $6.29 | $6.87 | 30,957 | — | — |
| 1992-01-15 | $5.99 | $6.56 | 1,197 | — | — |
| 1992-01-14 | $5.99 | $6.56 | 2,052 | — | — |
| 1992-01-13 | $5.99 | $6.56 | 22,234 | — | — |
| 1992-01-10 | $5.99 | $6.56 | 3,250 | — | — |
| 1992-01-09 | $5.99 | $6.56 | 12,314 | — | — |
| 1992-01-08 | $5.99 | $6.56 | 7,697 | — | — |
| 1992-01-07 | $5.99 | $6.56 | 5,131 | — | — |
| 1992-01-06 | $6.14 | $6.72 | 2,566 | — | — |
| 1992-01-03 | $6.14 | $6.72 | 12,485 | — | — |
| 1992-01-02 | $6.14 | $6.72 | 684 | — | — |