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
- 1973-05-03 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 | $8.03 | $8.68 | 3,306 | — | — |
| 1992-12-30 | $7.75 | $8.38 | 21,426 | — | — |
| 1992-12-29 | $7.66 | $8.27 | 2,645 | — | — |
| 1992-12-28 | $7.75 | $8.38 | 9,258 | — | — |
| 1992-12-24 | $7.84 | $8.48 | 1,719 | — | — |
| 1992-12-23 | $7.75 | $8.38 | 1,058 | — | — |
| 1992-12-22 | $7.84 | $8.48 | 1,719 | — | — |
| 1992-12-21 | $8.03 | $8.68 | 3,968 | — | — |
| 1992-12-18 | $8.51 | $9.19 | 9,787 | — | — |
| 1992-12-17 | $8.03 | $8.68 | 6,745 | — | — |
| 1992-12-16 | $7.94 | $8.58 | 4,761 | — | — |
| 1992-12-15 | $7.75 | $8.38 | 5,819 | — | — |
| 1992-12-14 | $7.84 | $8.48 | 661 | — | — |
| 1992-12-11 | $8.03 | $8.68 | 5,158 | — | — |
| 1992-12-10 | $8.22 | $8.89 | 2,513 | — | — |
| 1992-12-09 | $8.32 | $8.99 | 1,323 | — | — |
| 1992-12-08 | $8.32 | $8.99 | 1,323 | — | — |
| 1992-12-07 | $8.51 | $9.19 | 4,232 | — | — |
| 1992-12-04 | $8.51 | $9.19 | 16,532 | — | — |
| 1992-12-03 | $8.03 | $8.68 | 9,787 | — | — |
| 1992-12-02 | $7.75 | $8.38 | 1,190 | — | — |
| 1992-12-01 | $7.75 | $8.38 | 6,745 | — | — |
| 1992-11-30 | $7.56 | $8.17 | 9,258 | — | — |
| 1992-11-27 | $7.47 | $8.07 | 3,042 | — | — |
| 1992-11-25 | $7.56 | $8.17 | 2,645 | — | — |
| 1992-11-24 | $7.47 | $8.07 | 6,348 | — | — |
| 1992-11-23 | $7.56 | $8.17 | 17,193 | — | — |
| 1992-11-20 | $7.47 | $8.07 | 4,629 | — | — |
| 1992-11-19 | $7.47 | $8.07 | 10,713 | — | — |
| 1992-11-18 | $7.47 | $8.07 | 42,455 | — | — |
| 1992-11-17 | $7.47 | $8.07 | 7,274 | — | — |
| 1992-11-16 | $7.47 | $8.07 | 32,006 | — | — |
| 1992-11-13 | $7.56 | $8.17 | 6,481 | — | — |
| 1992-11-12 | $7.66 | $8.27 | 5,687 | — | — |
| 1992-11-11 | $7.66 | $8.27 | 10,845 | — | — |
| 1992-11-10 | $7.56 | $8.17 | 3,835 | — | — |
| 1992-11-09 | $7.56 | $8.17 | 14,416 | — | — |
| 1992-11-06 | $7.66 | $8.27 | 6,877 | — | — |
| 1992-11-05 | $7.66 | $8.27 | 6,348 | — | — |
| 1992-11-04 | $7.56 | $8.17 | 3,174 | — | — |
| 1992-11-03 | $7.66 | $8.27 | 4,365 | — | — |
| 1992-11-02 | $7.66 | $8.27 | 5,158 | — | — |
| 1992-10-30 | $7.75 | $8.38 | 3,042 | — | — |
| 1992-10-29 | $7.56 | $8.17 | 10,184 | — | — |
| 1992-10-28 | $7.75 | $8.38 | 2,381 | — | — |
| 1992-10-27 | $7.84 | $8.48 | 1,323 | — | — |
| 1992-10-26 | $7.66 | $8.27 | 12,300 | — | — |
| 1992-10-23 | $7.66 | $8.27 | 0 | — | — |
| 1992-10-22 | $7.66 | $8.27 | 132 | — | — |
| 1992-10-21 | $7.56 | $8.17 | 3,703 | — | — |
| 1992-10-20 | $7.66 | $8.27 | 0 | — | — |
| 1992-10-19 | $7.66 | $8.27 | 1,058 | — | — |
| 1992-10-16 | $7.66 | $8.27 | 8,068 | — | — |
| 1992-10-15 | $7.66 | $8.27 | 1,587 | — | — |
| 1992-10-14 | $7.75 | $8.38 | 1,323 | — | — |
| 1992-10-13 | $7.66 | $8.27 | 1,190 | — | — |
| 1992-10-12 | $7.66 | $8.27 | 0 | — | — |
| 1992-10-09 | $7.66 | $8.27 | 5,819 | — | — |
| 1992-10-08 | $7.75 | $8.38 | 2,645 | — | — |
| 1992-10-07 | $7.66 | $8.27 | 397 | — | — |
| 1992-10-06 | $7.56 | $8.17 | 10,581 | — | — |
| 1992-10-05 | $7.56 | $8.17 | 8,332 | — | — |
| 1992-10-02 | $7.75 | $8.38 | 2,777 | — | — |
| 1992-10-01 | $7.75 | $8.38 | 7,539 | — | — |
| 1992-09-30 | $7.84 | $8.48 | 0 | — | — |
| 1992-09-29 | $7.84 | $8.48 | 0 | — | — |
| 1992-09-28 | $7.84 | $8.48 | 2,513 | — | — |
| 1992-09-25 | $7.75 | $8.38 | 0 | — | — |
| 1992-09-24 | $7.75 | $8.38 | 32,800 | — | — |
| 1992-09-23 | $7.84 | $8.48 | 1,323 | — | — |
| 1992-09-22 | $7.75 | $8.38 | 2,248 | — | — |
| 1992-09-21 | $8.13 | $8.78 | 3,968 | — | — |
| 1992-09-18 | $7.94 | $8.58 | 16,929 | — | — |
| 1992-09-17 | $7.75 | $8.38 | 1,323 | — | — |
| 1992-09-16 | $7.84 | $8.48 | 265 | — | — |
| 1992-09-15 | $7.84 | $8.48 | 2,513 | — | — |
| 1992-09-14 | $7.84 | $8.48 | 46,819 | — | — |
| 1992-09-11 | $7.66 | $8.27 | 8,729 | — | — |
| 1992-09-10 | $7.56 | $8.17 | 22,352 | — | — |
| 1992-09-09 | $7.66 | $8.27 | 2,645 | — | — |
| 1992-09-08 | $7.94 | $8.58 | 265 | — | — |
| 1992-09-04 | $7.94 | $8.58 | 6,216 | — | — |
| 1992-09-03 | $7.94 | $8.58 | 22,748 | — | — |
| 1992-09-02 | $7.94 | $8.58 | 16,532 | — | — |
| 1992-09-01 | $7.18 | $7.76 | 6,877 | — | — |
| 1992-08-31 | $7.09 | $7.66 | 2,381 | — | — |
| 1992-08-28 | $7.09 | $7.66 | 10,845 | — | — |
| 1992-08-27 | $7.28 | $7.86 | 4,894 | — | — |
| 1992-08-26 | $7.28 | $7.86 | 5,555 | — | — |
| 1992-08-25 | $7.28 | $7.86 | 1,984 | — | — |
| 1992-08-24 | $7.28 | $7.86 | 11,771 | — | — |
| 1992-08-21 | $7.75 | $8.38 | 529 | — | — |
| 1992-08-20 | $7.75 | $8.38 | 1,058 | — | — |
| 1992-08-19 | $7.94 | $8.58 | 0 | — | — |
| 1992-08-18 | $7.94 | $8.58 | 1,984 | — | — |
| 1992-08-17 | $7.94 | $8.58 | 529 | — | — |
| 1992-08-14 | $7.84 | $8.48 | 0 | — | — |
| 1992-08-13 | $7.84 | $8.48 | 13,623 | — | — |
| 1992-08-12 | $7.75 | $8.38 | 6,084 | — | — |
| 1992-08-11 | $7.84 | $8.48 | 5,026 | — | — |
| 1992-08-10 | $7.84 | $8.48 | 3,968 | — | — |
| 1992-08-07 | $7.75 | $8.38 | 4,365 | — | — |
| 1992-08-06 | $8.03 | $8.68 | 1,984 | — | — |
| 1992-08-05 | $8.03 | $8.68 | 6,877 | — | — |
| 1992-08-04 | $7.94 | $8.58 | 29,229 | — | — |
| 1992-08-03 | $8.13 | $8.78 | 661 | — | — |
| 1992-07-31 | $8.13 | $8.78 | 1,323 | — | — |
| 1992-07-30 | $8.22 | $8.89 | 8,068 | — | — |
| 1992-07-29 | $8.13 | $8.78 | 8,068 | — | — |
| 1992-07-28 | $8.32 | $8.99 | 3,968 | — | — |
| 1992-07-27 | $8.32 | $8.99 | 1,058 | — | — |
| 1992-07-24 | $8.32 | $8.99 | 3,571 | — | — |
| 1992-07-23 | $8.32 | $8.99 | 14,019 | — | — |
| 1992-07-22 | $8.41 | $9.09 | 1,058 | — | — |
| 1992-07-21 | $8.60 | $9.29 | 2,381 | — | — |
| 1992-07-20 | $8.60 | $9.29 | 4,365 | — | — |
| 1992-07-17 | $8.41 | $9.09 | 1,455 | — | — |
| 1992-07-16 | $8.41 | $9.09 | 4,629 | — | — |
| 1992-07-15 | $8.60 | $9.29 | 265 | — | — |
| 1992-07-14 | $8.70 | $9.40 | 661 | — | — |
| 1992-07-13 | $8.60 | $9.29 | 3,306 | — | — |
| 1992-07-10 | $8.98 | $9.70 | 8,464 | — | — |
| 1992-07-09 | $8.79 | $9.50 | 13,887 | — | — |
| 1992-07-08 | $8.60 | $9.29 | 11,506 | — | — |
| 1992-07-07 | $8.88 | $9.60 | 2,910 | — | — |
| 1992-07-06 | $8.88 | $9.60 | 1,058 | — | — |
| 1992-07-02 | $8.88 | $9.60 | 132 | — | — |
| 1992-07-01 | $9.07 | $9.81 | 10,581 | — | — |
| 1992-06-30 | $8.51 | $9.19 | 5,952 | — | — |
| 1992-06-29 | $8.88 | $9.60 | 2,381 | — | — |
| 1992-06-26 | $9.07 | $9.81 | 794 | — | — |
| 1992-06-25 | $8.98 | $9.69 | 4,629 | — | — |
| 1992-06-24 | $8.88 | $9.58 | 4,365 | — | — |
| 1992-06-23 | $9.26 | $9.99 | 1,587 | — | — |
| 1992-06-22 | $9.07 | $9.79 | 2,248 | — | — |
| 1992-06-19 | $9.17 | $9.89 | 11,639 | — | — |
| 1992-06-18 | $9.55 | $10.30 | 265 | — | — |
| 1992-06-17 | $9.55 | $10.30 | 2,116 | — | — |
| 1992-06-16 | $9.73 | $10.50 | 3,835 | — | — |
| 1992-06-15 | $9.73 | $10.50 | 2,910 | — | — |
| 1992-06-12 | $9.73 | $10.50 | 2,777 | — | — |
| 1992-06-11 | $9.92 | $10.71 | 3,174 | — | — |
| 1992-06-10 | $9.92 | $10.71 | 10,052 | — | — |
| 1992-06-09 | $10.40 | $11.22 | 0 | — | — |
| 1992-06-08 | $10.40 | $11.22 | 3,306 | — | — |
| 1992-06-05 | $10.59 | $11.42 | 397 | — | — |
| 1992-06-04 | $10.49 | $11.32 | 3,306 | — | — |
| 1992-06-03 | $10.59 | $11.42 | 1,587 | — | — |
| 1992-06-02 | $10.68 | $11.52 | 2,777 | — | — |
| 1992-06-01 | $10.68 | $11.52 | 13,094 | — | — |
| 1992-05-29 | $10.96 | $11.83 | 4,232 | — | — |
| 1992-05-28 | $11.15 | $12.03 | 0 | — | — |
| 1992-05-27 | $11.15 | $12.03 | 3,968 | — | — |
| 1992-05-26 | $11.15 | $12.03 | 3,042 | — | — |
| 1992-05-22 | $10.96 | $11.83 | 2,381 | — | — |
| 1992-05-21 | $10.87 | $11.73 | 4,629 | — | — |
| 1992-05-20 | $11.34 | $12.24 | 9,787 | — | — |
| 1992-05-19 | $11.15 | $12.03 | 11,771 | — | — |
| 1992-05-18 | $10.68 | $11.52 | 8,729 | — | — |
| 1992-05-15 | $10.11 | $10.91 | 926 | — | — |
| 1992-05-14 | $10.21 | $11.01 | 12,168 | — | — |
| 1992-05-13 | $10.11 | $10.91 | 4,365 | — | — |
| 1992-05-12 | $9.64 | $10.40 | 4,629 | — | — |
| 1992-05-11 | $9.64 | $10.40 | 4,894 | — | — |
| 1992-05-08 | $9.45 | $10.20 | 2,248 | — | — |
| 1992-05-07 | $9.73 | $10.50 | 661 | — | — |
| 1992-05-06 | $9.83 | $10.60 | 1,455 | — | — |
| 1992-05-05 | $9.83 | $10.60 | 132 | — | — |
| 1992-05-04 | $9.83 | $10.60 | 1,058 | — | — |
| 1992-05-01 | $9.64 | $10.40 | 529 | — | — |
| 1992-04-30 | $9.73 | $10.50 | 3,174 | — | — |
| 1992-04-29 | $9.83 | $10.60 | 2,910 | — | — |
| 1992-04-28 | $9.73 | $10.50 | 1,323 | — | — |
| 1992-04-27 | $9.83 | $10.60 | 926 | — | — |
| 1992-04-24 | $9.55 | $10.30 | 5,555 | — | — |
| 1992-04-23 | $9.64 | $10.40 | 661 | — | — |
| 1992-04-22 | $9.64 | $10.40 | 6,613 | — | — |
| 1992-04-21 | $9.73 | $10.50 | 2,381 | — | — |
| 1992-04-20 | $9.73 | $10.50 | 3,968 | — | — |
| 1992-04-16 | $9.83 | $10.60 | 1,323 | — | — |
| 1992-04-15 | $9.64 | $10.40 | 15,342 | — | — |
| 1992-04-14 | $9.55 | $10.30 | 2,513 | — | — |
| 1992-04-13 | $9.26 | $9.99 | 6,745 | — | — |
| 1992-04-10 | $9.45 | $10.20 | 7,671 | — | — |
| 1992-04-09 | $9.45 | $10.20 | 68,774 | — | — |
| 1992-04-08 | $9.36 | $10.09 | 3,835 | — | — |
| 1992-04-07 | $9.45 | $10.20 | 1,587 | — | — |
| 1992-04-06 | $9.36 | $10.09 | 926 | — | — |
| 1992-04-03 | $9.26 | $9.99 | 3,042 | — | — |
| 1992-04-02 | $9.45 | $10.20 | 2,248 | — | — |
| 1992-04-01 | $9.73 | $10.50 | 2,777 | — | — |
| 1992-03-31 | $9.92 | $10.69 | 794 | — | — |
| 1992-03-30 | $9.83 | $10.59 | 12,035 | — | — |
| 1992-03-27 | $10.02 | $10.79 | 0 | — | — |
| 1992-03-26 | $10.02 | $10.79 | 6,348 | — | — |
| 1992-03-25 | $10.40 | $11.20 | 661 | — | — |
| 1992-03-24 | $10.59 | $11.40 | 132 | — | — |
| 1992-03-23 | $10.59 | $11.40 | 2,777 | — | — |
| 1992-03-20 | $10.96 | $11.81 | 3,042 | — | — |
| 1992-03-19 | $10.96 | $11.81 | 1,455 | — | — |
| 1992-03-18 | $10.87 | $11.71 | 1,455 | — | — |
| 1992-03-17 | $10.77 | $11.61 | 1,587 | — | — |
| 1992-03-16 | $10.77 | $11.61 | 661 | — | — |
| 1992-03-13 | $10.59 | $11.40 | 1,190 | — | — |
| 1992-03-12 | $10.87 | $11.71 | 1,455 | — | — |
| 1992-03-11 | $10.77 | $11.61 | 265 | — | — |
| 1992-03-10 | $10.96 | $11.81 | 2,116 | — | — |
| 1992-03-09 | $10.59 | $11.40 | 1,058 | — | — |
| 1992-03-06 | $10.59 | $11.40 | 7,406 | — | — |
| 1992-03-05 | $10.40 | $11.20 | 2,513 | — | — |
| 1992-03-04 | $10.49 | $11.30 | 1,190 | — | — |
| 1992-03-03 | $10.68 | $11.50 | 1,058 | — | — |
| 1992-03-02 | $10.59 | $11.40 | 1,587 | — | — |
| 1992-02-28 | $10.49 | $11.30 | 1,190 | — | — |
| 1992-02-27 | $10.59 | $11.40 | 4,232 | — | — |
| 1992-02-26 | $10.30 | $11.10 | 1,984 | — | — |
| 1992-02-25 | $10.30 | $11.10 | 1,190 | — | — |
| 1992-02-24 | $10.49 | $11.30 | 926 | — | — |
| 1992-02-21 | $10.59 | $11.40 | 2,248 | — | — |
| 1992-02-20 | $10.59 | $11.40 | 0 | — | — |
| 1992-02-19 | $10.59 | $11.40 | 661 | — | — |
| 1992-02-18 | $10.77 | $11.61 | 2,381 | — | — |
| 1992-02-14 | $11.15 | $12.01 | 2,381 | — | — |
| 1992-02-13 | $11.34 | $12.22 | 3,703 | — | — |
| 1992-02-12 | $11.44 | $12.32 | 2,513 | — | — |
| 1992-02-11 | $11.53 | $12.42 | 0 | — | — |
| 1992-02-10 | $11.53 | $12.42 | 3,703 | — | — |
| 1992-02-07 | $11.63 | $12.52 | 1,058 | — | — |
| 1992-02-06 | $11.72 | $12.62 | 1,323 | — | — |
| 1992-02-05 | $11.72 | $12.62 | 7,274 | — | — |
| 1992-02-04 | $11.91 | $12.83 | 0 | — | — |
| 1992-02-03 | $11.91 | $12.83 | 15,871 | — | — |
| 1992-01-31 | $11.72 | $12.62 | 1,190 | — | — |
| 1992-01-30 | $11.81 | $12.73 | 5,819 | — | — |
| 1992-01-29 | $11.81 | $12.73 | 5,290 | — | — |
| 1992-01-28 | $11.72 | $12.62 | 26,848 | — | — |
| 1992-01-27 | $11.72 | $12.62 | 13,623 | — | — |
| 1992-01-24 | $11.25 | $12.12 | 5,423 | — | — |
| 1992-01-23 | $11.25 | $12.12 | 12,300 | — | — |
| 1992-01-22 | $10.87 | $11.71 | 1,587 | — | — |
| 1992-01-21 | $10.87 | $11.71 | 4,894 | — | — |
| 1992-01-20 | $10.87 | $11.71 | 6,877 | — | — |
| 1992-01-17 | $10.96 | $11.81 | 2,513 | — | — |
| 1992-01-16 | $10.77 | $11.61 | 6,613 | — | — |
| 1992-01-15 | $10.59 | $11.40 | 4,497 | — | — |
| 1992-01-14 | $10.40 | $11.20 | 1,719 | — | — |
| 1992-01-13 | $10.49 | $11.30 | 1,190 | — | — |
| 1992-01-10 | $10.68 | $11.50 | 1,190 | — | — |
| 1992-01-09 | $10.77 | $11.61 | 14,019 | — | — |
| 1992-01-08 | $11.53 | $12.42 | 4,365 | — | — |
| 1992-01-07 | $11.15 | $12.01 | 5,687 | — | — |
| 1992-01-06 | $11.34 | $12.22 | 9,126 | — | — |
| 1992-01-03 | $10.21 | $11.00 | 9,523 | — | — |
| 1992-01-02 | $10.02 | $10.79 | 11,110 | — | — |