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
- 1988-09-26 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 | $8.38 | $14.25 | 50,800 | — | — |
| 1992-12-30 | $8.38 | $14.25 | 118,200 | — | — |
| 1992-12-29 | $8.13 | $13.83 | 28,600 | — | — |
| 1992-12-28 | $8.13 | $13.83 | 66,100 | — | — |
| 1992-12-24 | $8.13 | $13.83 | 49,600 | — | — |
| 1992-12-23 | $8.13 | $13.83 | 44,300 | — | — |
| 1992-12-22 | $8.13 | $13.83 | 49,200 | — | — |
| 1992-12-21 | $8.13 | $13.83 | 47,800 | — | — |
| 1992-12-18 | $8.13 | $13.83 | 25,500 | — | — |
| 1992-12-17 | $8.13 | $13.83 | 39,900 | — | — |
| 1992-12-16 | $8.13 | $13.83 | 32,100 | — | — |
| 1992-12-15 | $8.25 | $14.04 | 24,200 | — | — |
| 1992-12-14 | $8.25 | $14.04 | 58,900 | — | — |
| 1992-12-11 | $8.13 | $13.83 | 15,900 | — | — |
| 1992-12-10 | $8.13 | $13.83 | 42,900 | — | — |
| 1992-12-09 | $8.38 | $14.25 | 71,600 | — | — |
| 1992-12-08 | $8.38 | $14.15 | 60,300 | — | — |
| 1992-12-07 | $8.38 | $14.15 | 33,700 | — | — |
| 1992-12-04 | $8.25 | $13.94 | 46,100 | — | — |
| 1992-12-03 | $8.25 | $13.94 | 57,300 | — | — |
| 1992-12-02 | $8.25 | $13.94 | 36,700 | — | — |
| 1992-12-01 | $8.38 | $14.15 | 148,100 | — | — |
| 1992-11-30 | $8.13 | $13.73 | 40,900 | — | — |
| 1992-11-27 | $8.13 | $13.73 | 14,700 | — | — |
| 1992-11-25 | $8.25 | $13.94 | 22,300 | — | — |
| 1992-11-24 | $8.25 | $13.94 | 54,000 | — | — |
| 1992-11-23 | $8.13 | $13.73 | 31,200 | — | — |
| 1992-11-20 | $8.13 | $13.73 | 27,600 | — | — |
| 1992-11-19 | $8.13 | $13.73 | 25,100 | — | — |
| 1992-11-18 | $8.13 | $13.73 | 94,700 | — | — |
| 1992-11-17 | $8.00 | $13.52 | 35,000 | — | — |
| 1992-11-16 | $8.25 | $13.94 | 43,300 | — | — |
| 1992-11-13 | $8.13 | $13.73 | 24,500 | — | — |
| 1992-11-12 | $8.13 | $13.73 | 64,100 | — | — |
| 1992-11-11 | $8.13 | $13.73 | 42,600 | — | — |
| 1992-11-10 | $8.13 | $13.73 | 74,000 | — | — |
| 1992-11-09 | $8.00 | $13.52 | 32,900 | — | — |
| 1992-11-06 | $8.00 | $13.52 | 42,700 | — | — |
| 1992-11-05 | $8.25 | $13.83 | 71,700 | — | — |
| 1992-11-04 | $8.25 | $13.83 | 46,400 | — | — |
| 1992-11-03 | $8.13 | $13.62 | 52,000 | — | — |
| 1992-11-02 | $8.25 | $13.83 | 67,600 | — | — |
| 1992-10-30 | $8.13 | $13.62 | 18,200 | — | — |
| 1992-10-29 | $8.13 | $13.62 | 30,900 | — | — |
| 1992-10-28 | $8.13 | $13.62 | 84,500 | — | — |
| 1992-10-27 | $7.88 | $13.20 | 58,200 | — | — |
| 1992-10-26 | $7.88 | $13.20 | 53,800 | — | — |
| 1992-10-23 | $8.00 | $13.41 | 121,900 | — | — |
| 1992-10-22 | $8.00 | $13.41 | 155,300 | — | — |
| 1992-10-21 | $7.63 | $12.79 | 150,700 | — | — |
| 1992-10-20 | $7.88 | $13.20 | 107,900 | — | — |
| 1992-10-19 | $8.13 | $13.62 | 66,100 | — | — |
| 1992-10-16 | $8.13 | $13.62 | 53,300 | — | — |
| 1992-10-15 | $8.25 | $13.83 | 112,500 | — | — |
| 1992-10-14 | $8.38 | $14.04 | 37,900 | — | — |
| 1992-10-13 | $8.38 | $14.04 | 45,900 | — | — |
| 1992-10-12 | $8.38 | $14.04 | 50,600 | — | — |
| 1992-10-09 | $8.38 | $14.04 | 38,200 | — | — |
| 1992-10-08 | $8.38 | $14.04 | 30,900 | — | — |
| 1992-10-07 | $8.50 | $14.15 | 59,300 | — | — |
| 1992-10-06 | $8.50 | $14.15 | 38,100 | — | — |
| 1992-10-05 | $8.63 | $14.36 | 89,200 | — | — |
| 1992-10-02 | $8.63 | $14.36 | 61,400 | — | — |
| 1992-10-01 | $8.63 | $14.36 | 184,900 | — | — |
| 1992-09-30 | $8.50 | $14.15 | 98,000 | — | — |
| 1992-09-29 | $8.50 | $14.15 | 36,000 | — | — |
| 1992-09-28 | $8.50 | $14.15 | 18,200 | — | — |
| 1992-09-25 | $8.50 | $14.15 | 49,900 | — | — |
| 1992-09-24 | $8.63 | $14.36 | 13,400 | — | — |
| 1992-09-23 | $8.50 | $14.15 | 123,800 | — | — |
| 1992-09-22 | $8.63 | $14.36 | 28,000 | — | — |
| 1992-09-21 | $8.63 | $14.36 | 129,900 | — | — |
| 1992-09-18 | $8.50 | $14.15 | 110,600 | — | — |
| 1992-09-17 | $8.38 | $13.94 | 46,200 | — | — |
| 1992-09-16 | $8.50 | $14.15 | 171,400 | — | — |
| 1992-09-15 | $8.50 | $14.15 | 60,000 | — | — |
| 1992-09-14 | $8.63 | $14.36 | 81,800 | — | — |
| 1992-09-11 | $8.63 | $14.36 | 90,600 | — | — |
| 1992-09-10 | $8.63 | $14.36 | 47,600 | — | — |
| 1992-09-09 | $8.63 | $14.36 | 86,800 | — | — |
| 1992-09-08 | $8.63 | $14.25 | 78,800 | — | — |
| 1992-09-04 | $8.63 | $14.25 | 48,200 | — | — |
| 1992-09-03 | $8.63 | $14.25 | 54,600 | — | — |
| 1992-09-02 | $8.75 | $14.46 | 43,600 | — | — |
| 1992-09-01 | $8.75 | $14.46 | 114,900 | — | — |
| 1992-08-31 | $8.50 | $14.05 | 42,800 | — | — |
| 1992-08-28 | $8.63 | $14.25 | 45,300 | — | — |
| 1992-08-27 | $8.63 | $14.25 | 64,400 | — | — |
| 1992-08-26 | $8.63 | $14.25 | 57,600 | — | — |
| 1992-08-25 | $8.50 | $14.05 | 49,100 | — | — |
| 1992-08-24 | $8.56 | $14.15 | 77,300 | — | — |
| 1992-08-21 | $8.50 | $14.05 | 63,400 | — | — |
| 1992-08-20 | $8.63 | $14.25 | 52,600 | — | — |
| 1992-08-19 | $8.50 | $14.05 | 69,400 | — | — |
| 1992-08-18 | $8.50 | $14.05 | 72,100 | — | — |
| 1992-08-17 | $8.50 | $14.05 | 50,600 | — | — |
| 1992-08-14 | $8.63 | $14.25 | 70,700 | — | — |
| 1992-08-13 | $8.50 | $14.05 | 32,800 | — | — |
| 1992-08-12 | $8.63 | $14.25 | 102,600 | — | — |
| 1992-08-11 | $8.63 | $14.25 | 81,100 | — | — |
| 1992-08-10 | $8.75 | $14.46 | 59,800 | — | — |
| 1992-08-07 | $8.75 | $14.36 | 121,800 | — | — |
| 1992-08-06 | $8.75 | $14.36 | 198,900 | — | — |
| 1992-08-05 | $8.88 | $14.57 | 42,500 | — | — |
| 1992-08-04 | $8.75 | $14.36 | 155,400 | — | — |
| 1992-08-03 | $8.75 | $14.36 | 132,000 | — | — |
| 1992-07-31 | $8.75 | $14.36 | 174,400 | — | — |
| 1992-07-30 | $8.50 | $13.95 | 54,400 | — | — |
| 1992-07-29 | $8.63 | $14.16 | 57,300 | — | — |
| 1992-07-28 | $8.50 | $13.95 | 66,600 | — | — |
| 1992-07-27 | $8.50 | $13.95 | 47,800 | — | — |
| 1992-07-24 | $8.38 | $13.75 | 174,100 | — | — |
| 1992-07-23 | $8.38 | $13.75 | 72,100 | — | — |
| 1992-07-22 | $8.38 | $13.75 | 95,500 | — | — |
| 1992-07-21 | $8.50 | $13.95 | 62,400 | — | — |
| 1992-07-20 | $8.63 | $14.16 | 112,900 | — | — |
| 1992-07-17 | $8.63 | $14.16 | 55,200 | — | — |
| 1992-07-16 | $8.63 | $14.16 | 120,300 | — | — |
| 1992-07-15 | $8.50 | $13.95 | 166,300 | — | — |
| 1992-07-14 | $8.50 | $13.95 | 49,400 | — | — |
| 1992-07-13 | $8.50 | $13.95 | 97,500 | — | — |
| 1992-07-10 | $8.38 | $13.75 | 79,100 | — | — |
| 1992-07-09 | $8.38 | $13.75 | 86,500 | — | — |
| 1992-07-08 | $8.50 | $13.85 | 96,600 | — | — |
| 1992-07-07 | $8.38 | $13.65 | 64,300 | — | — |
| 1992-07-06 | $8.50 | $13.85 | 50,000 | — | — |
| 1992-07-02 | $8.50 | $13.85 | 54,200 | — | — |
| 1992-07-01 | $8.50 | $13.85 | 173,800 | — | — |
| 1992-06-30 | $8.50 | $13.85 | 229,600 | — | — |
| 1992-06-29 | $8.25 | $13.44 | 98,200 | — | — |
| 1992-06-26 | $8.38 | $13.65 | 81,000 | — | — |
| 1992-06-25 | $8.38 | $13.65 | 192,100 | — | — |
| 1992-06-24 | $8.38 | $13.65 | 271,500 | — | — |
| 1992-06-23 | $8.13 | $13.24 | 104,500 | — | — |
| 1992-06-22 | $8.25 | $13.44 | 61,400 | — | — |
| 1992-06-19 | $8.13 | $13.24 | 72,700 | — | — |
| 1992-06-18 | $8.13 | $13.24 | 192,500 | — | — |
| 1992-06-17 | $8.13 | $13.24 | 112,100 | — | — |
| 1992-06-16 | $8.25 | $13.44 | 53,300 | — | — |
| 1992-06-15 | $8.13 | $13.24 | 128,700 | — | — |
| 1992-06-12 | $8.25 | $13.44 | 256,000 | — | — |
| 1992-06-11 | $8.13 | $13.24 | 84,000 | — | — |
| 1992-06-10 | $8.13 | $13.24 | 118,800 | — | — |
| 1992-06-09 | $8.00 | $13.04 | 184,300 | — | — |
| 1992-06-08 | $8.00 | $12.94 | 25,800 | — | — |
| 1992-06-05 | $8.00 | $12.94 | 133,500 | — | — |
| 1992-06-04 | $8.00 | $12.94 | 95,200 | — | — |
| 1992-06-03 | $8.00 | $12.94 | 37,000 | — | — |
| 1992-06-02 | $8.00 | $12.94 | 67,300 | — | — |
| 1992-06-01 | $8.00 | $12.94 | 240,800 | — | — |
| 1992-05-29 | $8.00 | $12.94 | 53,500 | — | — |
| 1992-05-28 | $8.00 | $12.94 | 56,200 | — | — |
| 1992-05-27 | $8.00 | $12.94 | 79,000 | — | — |
| 1992-05-26 | $7.88 | $12.73 | 71,600 | — | — |
| 1992-05-22 | $7.88 | $12.73 | 31,700 | — | — |
| 1992-05-21 | $7.88 | $12.73 | 85,800 | — | — |
| 1992-05-20 | $8.00 | $12.94 | 69,700 | — | — |
| 1992-05-19 | $7.88 | $12.73 | 72,100 | — | — |
| 1992-05-18 | $7.88 | $12.73 | 37,100 | — | — |
| 1992-05-15 | $7.88 | $12.73 | 59,400 | — | — |
| 1992-05-14 | $7.88 | $12.73 | 34,200 | — | — |
| 1992-05-13 | $7.88 | $12.73 | 44,900 | — | — |
| 1992-05-12 | $7.88 | $12.73 | 24,600 | — | — |
| 1992-05-11 | $7.88 | $12.73 | 71,700 | — | — |
| 1992-05-08 | $7.88 | $12.64 | 42,500 | — | — |
| 1992-05-07 | $8.00 | $12.84 | 58,800 | — | — |
| 1992-05-06 | $7.75 | $12.43 | 45,800 | — | — |
| 1992-05-05 | $7.75 | $12.43 | 91,400 | — | — |
| 1992-05-04 | $7.75 | $12.43 | 44,800 | — | — |
| 1992-05-01 | $7.88 | $12.64 | 123,200 | — | — |
| 1992-04-30 | $7.75 | $12.43 | 41,500 | — | — |
| 1992-04-29 | $7.75 | $12.43 | 13,700 | — | — |
| 1992-04-28 | $7.75 | $12.43 | 57,900 | — | — |
| 1992-04-27 | $7.75 | $12.43 | 34,700 | — | — |
| 1992-04-24 | $7.88 | $12.64 | 35,200 | — | — |
| 1992-04-23 | $7.75 | $12.43 | 83,800 | — | — |
| 1992-04-22 | $7.75 | $12.43 | 56,800 | — | — |
| 1992-04-21 | $7.88 | $12.64 | 52,500 | — | — |
| 1992-04-20 | $7.75 | $12.43 | 69,900 | — | — |
| 1992-04-16 | $7.63 | $12.23 | 65,500 | — | — |
| 1992-04-15 | $7.75 | $12.43 | 31,300 | — | — |
| 1992-04-14 | $7.63 | $12.23 | 108,000 | — | — |
| 1992-04-13 | $7.63 | $12.23 | 31,800 | — | — |
| 1992-04-10 | $7.63 | $12.23 | 35,200 | — | — |
| 1992-04-09 | $7.63 | $12.23 | 104,100 | — | — |
| 1992-04-08 | $7.63 | $12.14 | 107,800 | — | — |
| 1992-04-07 | $7.75 | $12.34 | 27,300 | — | — |
| 1992-04-06 | $7.75 | $12.34 | 76,200 | — | — |
| 1992-04-03 | $7.63 | $12.14 | 27,800 | — | — |
| 1992-04-02 | $7.75 | $12.34 | 33,400 | — | — |
| 1992-04-01 | $7.88 | $12.53 | 163,000 | — | — |
| 1992-03-31 | $7.63 | $12.14 | 52,500 | — | — |
| 1992-03-30 | $7.75 | $12.34 | 105,700 | — | — |
| 1992-03-27 | $7.75 | $12.34 | 40,400 | — | — |
| 1992-03-26 | $7.63 | $12.14 | 38,000 | — | — |
| 1992-03-25 | $7.75 | $12.34 | 51,000 | — | — |
| 1992-03-24 | $7.88 | $12.53 | 60,900 | — | — |
| 1992-03-23 | $7.75 | $12.34 | 97,400 | — | — |
| 1992-03-20 | $7.75 | $12.34 | 90,800 | — | — |
| 1992-03-19 | $7.63 | $12.14 | 78,800 | — | — |
| 1992-03-18 | $7.63 | $12.14 | 59,300 | — | — |
| 1992-03-17 | $7.63 | $12.14 | 42,000 | — | — |
| 1992-03-16 | $7.63 | $12.14 | 66,500 | — | — |
| 1992-03-13 | $7.75 | $12.34 | 49,200 | — | — |
| 1992-03-12 | $7.75 | $12.34 | 43,400 | — | — |
| 1992-03-11 | $7.63 | $12.14 | 45,500 | — | — |
| 1992-03-10 | $7.75 | $12.34 | 68,900 | — | — |
| 1992-03-09 | $7.63 | $12.14 | 109,400 | — | — |
| 1992-03-06 | $7.63 | $12.04 | 79,700 | — | — |
| 1992-03-05 | $7.63 | $12.04 | 52,900 | — | — |
| 1992-03-04 | $7.63 | $12.04 | 53,400 | — | — |
| 1992-03-03 | $7.63 | $12.04 | 97,800 | — | — |
| 1992-03-02 | $7.75 | $12.24 | 202,400 | — | — |
| 1992-02-28 | $7.75 | $12.24 | 32,000 | — | — |
| 1992-02-27 | $7.75 | $12.24 | 23,500 | — | — |
| 1992-02-26 | $7.88 | $12.43 | 65,600 | — | — |
| 1992-02-25 | $7.63 | $12.04 | 32,200 | — | — |
| 1992-02-24 | $7.63 | $12.04 | 18,400 | — | — |
| 1992-02-21 | $7.88 | $12.43 | 38,100 | — | — |
| 1992-02-20 | $7.75 | $12.24 | 119,800 | — | — |
| 1992-02-19 | $7.75 | $12.24 | 54,000 | — | — |
| 1992-02-18 | $7.75 | $12.24 | 53,300 | — | — |
| 1992-02-14 | $7.88 | $12.43 | 54,500 | — | — |
| 1992-02-13 | $7.75 | $12.24 | 79,400 | — | — |
| 1992-02-12 | $7.75 | $12.24 | 49,900 | — | — |
| 1992-02-11 | $7.75 | $12.24 | 56,200 | — | — |
| 1992-02-10 | $7.75 | $12.24 | 47,700 | — | — |
| 1992-02-07 | $7.88 | $12.32 | 43,800 | — | — |
| 1992-02-06 | $7.88 | $12.32 | 27,200 | — | — |
| 1992-02-05 | $7.88 | $12.32 | 47,700 | — | — |
| 1992-02-04 | $7.88 | $12.32 | 35,500 | — | — |
| 1992-02-03 | $7.75 | $12.13 | 120,500 | — | — |
| 1992-01-31 | $7.75 | $12.13 | 66,000 | — | — |
| 1992-01-30 | $7.88 | $12.32 | 78,200 | — | — |
| 1992-01-29 | $7.63 | $11.93 | 32,800 | — | — |
| 1992-01-28 | $7.75 | $12.13 | 71,800 | — | — |
| 1992-01-27 | $7.63 | $11.93 | 77,500 | — | — |
| 1992-01-24 | $7.50 | $11.74 | 81,600 | — | — |
| 1992-01-23 | $7.63 | $11.93 | 153,800 | — | — |
| 1992-01-22 | $7.63 | $11.93 | 44,300 | — | — |
| 1992-01-21 | $7.63 | $11.93 | 114,800 | — | — |
| 1992-01-20 | $7.50 | $11.74 | 23,000 | — | — |
| 1992-01-17 | $7.50 | $11.74 | 56,700 | — | — |
| 1992-01-16 | $7.38 | $11.54 | 90,600 | — | — |
| 1992-01-15 | $7.50 | $11.74 | 76,300 | — | — |
| 1992-01-14 | $7.38 | $11.54 | 96,100 | — | — |
| 1992-01-13 | $7.25 | $11.35 | 60,700 | — | — |
| 1992-01-10 | $7.25 | $11.35 | 48,900 | — | — |
| 1992-01-09 | $7.38 | $11.54 | 70,300 | — | — |
| 1992-01-08 | $7.38 | $11.43 | 46,600 | — | — |
| 1992-01-07 | $7.50 | $11.63 | 37,700 | — | — |
| 1992-01-06 | $7.50 | $11.63 | 55,200 | — | — |
| 1992-01-03 | $7.50 | $11.63 | 53,400 | — | — |
| 1992-01-02 | $7.50 | $11.63 | 122,000 | — | — |