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
- 1991-06-04 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 | $8.48 | $8.69 | 1,725 | — | — |
| 1992-12-30 | $8.48 | $8.69 | 1,725 | — | — |
| 1992-12-29 | $8.48 | $8.69 | 2,070 | — | — |
| 1992-12-28 | $8.41 | $8.61 | 4,485 | — | — |
| 1992-12-24 | $8.48 | $8.69 | 7,935 | — | — |
| 1992-12-23 | $8.41 | $8.61 | 25,185 | — | — |
| 1992-12-22 | $8.33 | $8.54 | 4,140 | — | — |
| 1992-12-21 | $8.37 | $8.57 | 8,625 | — | — |
| 1992-12-18 | $8.48 | $8.69 | 7,245 | — | — |
| 1992-12-17 | $8.22 | $8.43 | 69,000 | — | — |
| 1992-12-16 | $8.04 | $8.24 | 29,325 | — | — |
| 1992-12-15 | $8.12 | $8.31 | 52,440 | — | — |
| 1992-12-14 | $8.62 | $8.83 | 2,070 | — | — |
| 1992-12-11 | $8.70 | $8.91 | 50,715 | — | — |
| 1992-12-10 | $8.26 | $8.46 | 2,760 | — | — |
| 1992-12-09 | $8.48 | $8.69 | 13,110 | — | — |
| 1992-12-08 | $8.41 | $8.61 | 20,700 | — | — |
| 1992-12-07 | $8.77 | $8.98 | 4,830 | — | — |
| 1992-12-04 | $8.59 | $8.80 | 2,415 | — | — |
| 1992-12-03 | $8.77 | $8.98 | 48,300 | — | — |
| 1992-12-02 | $8.91 | $9.13 | 8,625 | — | — |
| 1992-12-01 | $8.91 | $9.13 | 19,320 | — | — |
| 1992-11-30 | $8.91 | $9.13 | 81,765 | — | — |
| 1992-11-27 | $9.06 | $9.23 | 25,185 | — | — |
| 1992-11-25 | $8.84 | $9.01 | 19,665 | — | — |
| 1992-11-24 | $8.70 | $8.87 | 1,380 | — | — |
| 1992-11-23 | $8.48 | $8.64 | 14,145 | — | — |
| 1992-11-20 | $8.41 | $8.57 | 25,530 | — | — |
| 1992-11-19 | $8.04 | $8.20 | 6,555 | — | — |
| 1992-11-18 | $8.26 | $8.42 | 6,900 | — | — |
| 1992-11-17 | $8.04 | $8.20 | 345 | — | — |
| 1992-11-16 | $8.04 | $8.20 | 2,070 | — | — |
| 1992-11-13 | $8.26 | $8.42 | 3,795 | — | — |
| 1992-11-12 | $8.26 | $8.42 | 0 | — | — |
| 1992-11-11 | $8.26 | $8.42 | 21,045 | — | — |
| 1992-11-10 | $7.75 | $7.90 | 6,210 | — | — |
| 1992-11-09 | $7.75 | $7.90 | 31,395 | — | — |
| 1992-11-06 | $7.83 | $7.98 | 1,035 | — | — |
| 1992-11-05 | $7.83 | $7.98 | 5,175 | — | — |
| 1992-11-04 | $7.75 | $7.90 | 10,005 | — | — |
| 1992-11-03 | $7.75 | $7.90 | 4,140 | — | — |
| 1992-11-02 | $7.75 | $7.90 | 1,380 | — | — |
| 1992-10-30 | $7.75 | $7.90 | 2,070 | — | — |
| 1992-10-29 | $7.64 | $7.79 | 0 | — | — |
| 1992-10-28 | $7.64 | $7.79 | 345 | — | — |
| 1992-10-27 | $7.54 | $7.68 | 5,175 | — | — |
| 1992-10-26 | $7.54 | $7.68 | 1,725 | — | — |
| 1992-10-23 | $7.54 | $7.68 | 690 | — | — |
| 1992-10-22 | $7.75 | $7.90 | 0 | — | — |
| 1992-10-21 | $7.75 | $7.90 | 1,035 | — | — |
| 1992-10-20 | $7.75 | $7.90 | 0 | — | — |
| 1992-10-19 | $7.75 | $7.90 | 8,280 | — | — |
| 1992-10-16 | $7.54 | $7.68 | 15,870 | — | — |
| 1992-10-15 | $7.54 | $7.68 | 3,105 | — | — |
| 1992-10-14 | $7.46 | $7.61 | 4,485 | — | — |
| 1992-10-13 | $7.57 | $7.72 | 8,280 | — | — |
| 1992-10-12 | $7.39 | $7.54 | 4,830 | — | — |
| 1992-10-09 | $7.32 | $7.46 | 6,210 | — | — |
| 1992-10-08 | $7.39 | $7.54 | 690 | — | — |
| 1992-10-07 | $7.39 | $7.54 | 3,450 | — | — |
| 1992-10-06 | $7.17 | $7.31 | 1,725 | — | — |
| 1992-10-05 | $7.39 | $7.54 | 345 | — | — |
| 1992-10-02 | $7.39 | $7.54 | 690 | — | — |
| 1992-10-01 | $7.39 | $7.54 | 690 | — | — |
| 1992-09-30 | $7.39 | $7.54 | 24,495 | — | — |
| 1992-09-29 | $7.32 | $7.46 | 18,285 | — | — |
| 1992-09-28 | $7.25 | $7.39 | 7,245 | — | — |
| 1992-09-25 | $7.17 | $7.31 | 5,520 | — | — |
| 1992-09-24 | $7.17 | $7.31 | 33,120 | — | — |
| 1992-09-23 | $7.32 | $7.46 | 85,905 | — | — |
| 1992-09-22 | $7.17 | $7.31 | 11,730 | — | — |
| 1992-09-21 | $7.39 | $7.54 | 36,225 | — | — |
| 1992-09-18 | $7.36 | $7.50 | 10,350 | — | — |
| 1992-09-17 | $7.46 | $7.61 | 0 | — | — |
| 1992-09-16 | $7.46 | $7.61 | 0 | — | — |
| 1992-09-15 | $7.46 | $7.61 | 0 | — | — |
| 1992-09-14 | $7.46 | $7.61 | 28,290 | — | — |
| 1992-09-11 | $7.39 | $7.54 | 9,315 | — | — |
| 1992-09-10 | $7.68 | $7.83 | 3,105 | — | — |
| 1992-09-09 | $7.68 | $7.83 | 7,590 | — | — |
| 1992-09-08 | $7.54 | $7.68 | 3,795 | — | — |
| 1992-09-04 | $7.72 | $7.87 | 25,185 | — | — |
| 1992-09-03 | $7.75 | $7.90 | 15,525 | — | — |
| 1992-09-02 | $7.83 | $7.98 | 3,795 | — | — |
| 1992-09-01 | $7.68 | $7.83 | 37,605 | — | — |
| 1992-08-31 | $7.68 | $7.83 | 345 | — | — |
| 1992-08-28 | $7.75 | $7.86 | 43,815 | — | — |
| 1992-08-27 | $7.83 | $7.93 | 2,415 | — | — |
| 1992-08-26 | $7.83 | $7.93 | 10,350 | — | — |
| 1992-08-25 | $7.86 | $7.97 | 0 | — | — |
| 1992-08-24 | $7.86 | $7.97 | 32,085 | — | — |
| 1992-08-21 | $7.97 | $8.08 | 690 | — | — |
| 1992-08-20 | $7.75 | $7.86 | 4,485 | — | — |
| 1992-08-19 | $7.90 | $8.01 | 48,645 | — | — |
| 1992-08-18 | $7.93 | $8.04 | 51,750 | — | — |
| 1992-08-17 | $7.75 | $7.86 | 4,485 | — | — |
| 1992-08-14 | $7.75 | $7.86 | 4,485 | — | — |
| 1992-08-13 | $7.97 | $8.08 | 7,245 | — | — |
| 1992-08-12 | $7.97 | $8.08 | 4,485 | — | — |
| 1992-08-11 | $7.97 | $8.08 | 4,830 | — | — |
| 1992-08-10 | $7.68 | $7.79 | 4,830 | — | — |
| 1992-08-07 | $7.97 | $8.08 | 10,005 | — | — |
| 1992-08-06 | $7.93 | $8.04 | 3,450 | — | — |
| 1992-08-05 | $7.97 | $8.08 | 198,375 | — | — |
| 1992-08-04 | $7.61 | $7.71 | 31,050 | — | — |
| 1992-08-03 | $7.32 | $7.42 | 29,670 | — | — |
| 1992-07-31 | $7.46 | $7.57 | 20,700 | — | — |
| 1992-07-30 | $7.32 | $7.42 | 2,070 | — | — |
| 1992-07-29 | $7.25 | $7.35 | 0 | — | — |
| 1992-07-28 | $7.25 | $7.35 | 243,570 | — | — |
| 1992-07-27 | $7.25 | $7.35 | 65,550 | — | — |
| 1992-07-24 | $7.25 | $7.35 | 12,075 | — | — |
| 1992-07-23 | $7.25 | $7.35 | 2,070 | — | — |
| 1992-07-22 | $7.54 | $7.64 | 17,940 | — | — |
| 1992-07-21 | $7.25 | $7.35 | 25,875 | — | — |
| 1992-07-20 | $7.54 | $7.64 | 7,935 | — | — |
| 1992-07-17 | $7.46 | $7.57 | 10,350 | — | — |
| 1992-07-16 | $7.54 | $7.64 | 5,865 | — | — |
| 1992-07-15 | $7.68 | $7.79 | 6,900 | — | — |
| 1992-07-14 | $7.83 | $7.93 | 31,740 | — | — |
| 1992-07-13 | $7.61 | $7.71 | 28,635 | — | — |
| 1992-07-10 | $7.61 | $7.71 | 59,340 | — | — |
| 1992-07-09 | $7.61 | $7.71 | 46,230 | — | — |
| 1992-07-08 | $8.04 | $8.15 | 38,640 | — | — |
| 1992-07-07 | $7.83 | $7.93 | 85,905 | — | — |
| 1992-07-06 | $7.54 | $7.64 | 48,990 | — | — |
| 1992-07-02 | $7.39 | $7.49 | 32,085 | — | — |
| 1992-07-01 | $7.25 | $7.35 | 28,635 | — | — |
| 1992-06-30 | $7.25 | $7.35 | 50,715 | — | — |
| 1992-06-29 | $6.96 | $7.05 | 345 | — | — |
| 1992-06-26 | $6.96 | $7.05 | 3,795 | — | — |
| 1992-06-25 | $6.92 | $7.02 | 1,380 | — | — |
| 1992-06-24 | $6.74 | $6.83 | 50,025 | — | — |
| 1992-06-23 | $6.78 | $6.87 | 24,150 | — | — |
| 1992-06-22 | $6.81 | $6.91 | 2,415 | — | — |
| 1992-06-19 | $6.81 | $6.91 | 28,980 | — | — |
| 1992-06-18 | $6.81 | $6.91 | 4,830 | — | — |
| 1992-06-17 | $6.67 | $6.76 | 4,485 | — | — |
| 1992-06-16 | $6.88 | $6.98 | 46,920 | — | — |
| 1992-06-15 | $6.67 | $6.76 | 7,245 | — | — |
| 1992-06-12 | $6.74 | $6.83 | 0 | — | — |
| 1992-06-11 | $6.74 | $6.83 | 18,975 | — | — |
| 1992-06-10 | $6.59 | $6.69 | 3,795 | — | — |
| 1992-06-09 | $6.59 | $6.69 | 690 | — | — |
| 1992-06-08 | $6.59 | $6.69 | 15,870 | — | — |
| 1992-06-05 | $6.74 | $6.83 | 173,190 | — | — |
| 1992-06-04 | $6.59 | $6.69 | 690 | — | — |
| 1992-06-03 | $6.74 | $6.83 | 6,555 | — | — |
| 1992-06-02 | $6.67 | $6.76 | 14,490 | — | — |
| 1992-06-01 | $6.67 | $6.76 | 10,695 | — | — |
| 1992-05-29 | $6.70 | $6.75 | 5,520 | — | — |
| 1992-05-28 | $6.67 | $6.71 | 8,625 | — | — |
| 1992-05-27 | $6.67 | $6.71 | 4,830 | — | — |
| 1992-05-26 | $6.67 | $6.71 | 2,070 | — | — |
| 1992-05-22 | $6.59 | $6.64 | 10,695 | — | — |
| 1992-05-21 | $6.45 | $6.50 | 3,795 | — | — |
| 1992-05-20 | $6.38 | $6.42 | 4,140 | — | — |
| 1992-05-19 | $6.38 | $6.42 | 4,485 | — | — |
| 1992-05-18 | $6.38 | $6.42 | 3,795 | — | — |
| 1992-05-15 | $6.52 | $6.57 | 1,725 | — | — |
| 1992-05-14 | $6.49 | $6.53 | 117,300 | — | — |
| 1992-05-13 | $6.23 | $6.28 | 345 | — | — |
| 1992-05-12 | $6.38 | $6.42 | 11,040 | — | — |
| 1992-05-11 | $6.38 | $6.42 | 0 | — | — |
| 1992-05-08 | $6.38 | $6.42 | 27,600 | — | — |
| 1992-05-07 | $6.23 | $6.28 | 4,140 | — | — |
| 1992-05-06 | $6.23 | $6.28 | 0 | — | — |
| 1992-05-05 | $6.23 | $6.28 | 0 | — | — |
| 1992-05-04 | $6.23 | $6.28 | 1,725 | — | — |
| 1992-05-01 | $6.49 | $6.53 | 16,215 | — | — |
| 1992-04-30 | $6.52 | $6.57 | 45,195 | — | — |
| 1992-04-29 | $6.23 | $6.28 | 22,770 | — | — |
| 1992-04-28 | $6.09 | $6.13 | 0 | — | — |
| 1992-04-27 | $6.09 | $6.13 | 0 | — | — |
| 1992-04-24 | $6.09 | $6.13 | 13,455 | — | — |
| 1992-04-23 | $6.09 | $6.13 | 9,660 | — | — |
| 1992-04-22 | $6.09 | $6.13 | 345 | — | — |
| 1992-04-21 | $6.16 | $6.20 | 19,320 | — | — |
| 1992-04-20 | $6.20 | $6.24 | 2,070 | — | — |
| 1992-04-16 | $6.09 | $6.13 | 10,005 | — | — |
| 1992-04-15 | $6.16 | $6.20 | 12,765 | — | — |
| 1992-04-14 | $6.16 | $6.20 | 1,380 | — | — |
| 1992-04-13 | $6.16 | $6.20 | 9,660 | — | — |
| 1992-04-10 | $6.12 | $6.17 | 86,595 | — | — |
| 1992-04-09 | $6.01 | $6.06 | 6,555 | — | — |
| 1992-04-08 | $6.09 | $6.13 | 345 | — | — |
| 1992-04-07 | $5.94 | $5.98 | 3,450 | — | — |
| 1992-04-06 | $5.98 | $6.02 | 3,450 | — | — |
| 1992-04-03 | $5.94 | $5.98 | 690 | — | — |
| 1992-04-02 | $5.98 | $6.02 | 265,650 | — | — |
| 1992-04-01 | $5.94 | $5.98 | 13,110 | — | — |
| 1992-03-31 | $5.94 | $5.98 | 20,010 | — | — |
| 1992-03-30 | $5.94 | $5.98 | 1,380 | — | — |
| 1992-03-27 | $5.94 | $5.98 | 690 | — | — |
| 1992-03-26 | $5.94 | $5.98 | 1,035 | — | — |
| 1992-03-25 | $5.94 | $5.98 | 4,830 | — | — |
| 1992-03-24 | $5.94 | $5.98 | 20,700 | — | — |
| 1992-03-23 | $5.94 | $5.98 | 1,725 | — | — |
| 1992-03-20 | $5.94 | $5.98 | 1,380 | — | — |
| 1992-03-19 | $5.94 | $5.98 | 3,795 | — | — |
| 1992-03-18 | $6.16 | $6.20 | 0 | — | — |
| 1992-03-17 | $6.16 | $6.20 | 28,980 | — | — |
| 1992-03-16 | $5.94 | $5.98 | 13,800 | — | — |
| 1992-03-13 | $6.23 | $6.28 | 32,430 | — | — |
| 1992-03-12 | $6.12 | $6.17 | 9,660 | — | — |
| 1992-03-11 | $6.16 | $6.20 | 1,725 | — | — |
| 1992-03-10 | $6.23 | $6.28 | 345 | — | — |
| 1992-03-09 | $6.01 | $6.06 | 1,725 | — | — |
| 1992-03-06 | $6.01 | $6.06 | 5,175 | — | — |
| 1992-03-05 | $6.16 | $6.20 | 10,350 | — | — |
| 1992-03-04 | $6.23 | $6.28 | 2,415 | — | — |
| 1992-03-03 | $6.01 | $6.06 | 4,830 | — | — |
| 1992-03-02 | $6.16 | $6.20 | 7,935 | — | — |
| 1992-02-28 | $6.09 | $6.09 | 18,975 | — | — |
| 1992-02-27 | $6.12 | $6.12 | 3,450 | — | — |
| 1992-02-26 | $6.09 | $6.09 | 0 | — | — |
| 1992-02-25 | $6.09 | $6.09 | 3,450 | — | — |
| 1992-02-24 | $6.30 | $6.30 | 3,795 | — | — |
| 1992-02-21 | $6.23 | $6.23 | 4,485 | — | — |
| 1992-02-20 | $6.09 | $6.09 | 0 | — | — |
| 1992-02-19 | $6.09 | $6.09 | 28,980 | — | — |
| 1992-02-18 | $6.38 | $6.38 | 92,115 | — | — |
| 1992-02-14 | $6.34 | $6.34 | 0 | — | — |
| 1992-02-13 | $6.34 | $6.34 | 24,150 | — | — |
| 1992-02-12 | $6.30 | $6.30 | 9,315 | — | — |
| 1992-02-11 | $6.45 | $6.45 | 26,910 | — | — |
| 1992-02-10 | $6.23 | $6.23 | 4,485 | — | — |
| 1992-02-07 | $6.38 | $6.38 | 12,075 | — | — |
| 1992-02-06 | $6.38 | $6.38 | 20,010 | — | — |
| 1992-02-05 | $6.59 | $6.59 | 5,520 | — | — |
| 1992-02-04 | $6.38 | $6.38 | 356,040 | — | — |
| 1992-02-03 | $6.30 | $6.30 | 6,210 | — | — |
| 1992-01-31 | $6.30 | $6.30 | 10,005 | — | — |
| 1992-01-30 | $6.38 | $6.38 | 218,730 | — | — |
| 1992-01-29 | $6.23 | $6.23 | 9,660 | — | — |
| 1992-01-28 | $6.45 | $6.45 | 6,900 | — | — |
| 1992-01-27 | $6.45 | $6.45 | 1,380 | — | — |
| 1992-01-24 | $6.34 | $6.34 | 22,425 | — | — |
| 1992-01-23 | $6.34 | $6.34 | 6,900 | — | — |
| 1992-01-22 | $6.34 | $6.34 | 43,125 | — | — |
| 1992-01-21 | $6.23 | $6.23 | 23,460 | — | — |
| 1992-01-20 | $6.38 | $6.38 | 30,015 | — | — |
| 1992-01-17 | $6.38 | $6.38 | 13,110 | — | — |
| 1992-01-16 | $6.30 | $6.30 | 141,450 | — | — |
| 1992-01-15 | $5.94 | $5.94 | 20,355 | — | — |
| 1992-01-14 | $5.94 | $5.94 | 52,095 | — | — |
| 1992-01-13 | $5.87 | $5.87 | 25,530 | — | — |
| 1992-01-10 | $5.94 | $5.94 | 72,795 | — | — |
| 1992-01-09 | $5.87 | $5.87 | 107,295 | — | — |
| 1992-01-08 | $5.72 | $5.72 | 52,785 | — | — |
| 1992-01-07 | $5.87 | $5.87 | 3,105 | — | — |
| 1992-01-06 | $5.91 | $5.91 | 20,355 | — | — |
| 1992-01-03 | $5.87 | $5.87 | 41,400 | — | — |
| 1992-01-02 | $6.16 | $6.16 | 20,010 | — | — |