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
- 1987-07-23 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 | $7.66 | $16.99 | 27,867 | — | — |
| 1992-12-30 | $7.17 | $15.91 | 16,042 | — | — |
| 1992-12-29 | $7.17 | $15.91 | 6,993 | — | — |
| 1992-12-28 | $7.05 | $15.64 | 17,173 | — | — |
| 1992-12-24 | $6.93 | $15.37 | 8,741 | — | — |
| 1992-12-23 | $7.29 | $15.64 | 24,474 | — | — |
| 1992-12-22 | $7.17 | $15.38 | 15,528 | — | — |
| 1992-12-21 | $7.17 | $15.38 | 19,744 | — | — |
| 1992-12-18 | $7.42 | $15.90 | 22,623 | — | — |
| 1992-12-17 | $7.66 | $16.42 | 22,931 | — | — |
| 1992-12-16 | $7.29 | $15.64 | 12,957 | — | — |
| 1992-12-15 | $7.42 | $15.90 | 18,201 | — | — |
| 1992-12-14 | $7.42 | $15.90 | 18,304 | — | — |
| 1992-12-11 | $7.42 | $15.90 | 4,936 | — | — |
| 1992-12-10 | $7.42 | $15.90 | 17,276 | — | — |
| 1992-12-09 | $7.54 | $16.16 | 17,070 | — | — |
| 1992-12-08 | $7.54 | $16.16 | 40,618 | — | — |
| 1992-12-07 | $7.29 | $15.64 | 11,620 | — | — |
| 1992-12-04 | $7.29 | $15.64 | 13,368 | — | — |
| 1992-12-03 | $7.29 | $15.64 | 18,304 | — | — |
| 1992-12-02 | $7.29 | $15.64 | 11,517 | — | — |
| 1992-12-01 | $7.05 | $15.12 | 18,818 | — | — |
| 1992-11-30 | $7.05 | $15.12 | 14,396 | — | — |
| 1992-11-27 | $7.29 | $15.64 | 720 | — | — |
| 1992-11-25 | $7.05 | $15.12 | 5,553 | — | — |
| 1992-11-24 | $7.29 | $15.64 | 6,787 | — | — |
| 1992-11-23 | $6.93 | $14.86 | 9,049 | — | — |
| 1992-11-20 | $7.42 | $15.90 | 12,854 | — | — |
| 1992-11-19 | $7.54 | $16.16 | 26,428 | — | — |
| 1992-11-18 | $7.42 | $15.90 | 33,317 | — | — |
| 1992-11-17 | $6.81 | $14.60 | 23,137 | — | — |
| 1992-11-16 | $6.44 | $13.81 | 10,694 | — | — |
| 1992-11-13 | $6.44 | $13.81 | 5,861 | — | — |
| 1992-11-12 | $6.56 | $14.07 | 9,975 | — | — |
| 1992-11-11 | $6.44 | $13.81 | 9,358 | — | — |
| 1992-11-10 | $6.56 | $14.07 | 17,379 | — | — |
| 1992-11-09 | $6.32 | $13.55 | 6,890 | — | — |
| 1992-11-06 | $6.32 | $13.55 | 7,918 | — | — |
| 1992-11-05 | $6.20 | $13.29 | 4,216 | — | — |
| 1992-11-04 | $6.20 | $13.29 | 15,219 | — | — |
| 1992-11-03 | $6.32 | $13.55 | 13,574 | — | — |
| 1992-11-02 | $6.08 | $13.03 | 10,077 | — | — |
| 1992-10-30 | $6.08 | $13.03 | 18,201 | — | — |
| 1992-10-29 | $6.08 | $13.03 | 20,361 | — | — |
| 1992-10-28 | $6.32 | $13.55 | 29,718 | — | — |
| 1992-10-27 | $6.20 | $13.29 | 42,984 | — | — |
| 1992-10-26 | $6.08 | $13.03 | 25,605 | — | — |
| 1992-10-23 | $6.20 | $13.29 | 24,680 | — | — |
| 1992-10-22 | $6.44 | $13.81 | 7,610 | — | — |
| 1992-10-21 | $6.44 | $13.81 | 10,592 | — | — |
| 1992-10-20 | $6.44 | $13.81 | 15,425 | — | — |
| 1992-10-19 | $6.56 | $14.07 | 16,145 | — | — |
| 1992-10-16 | $6.69 | $14.34 | 23,651 | — | — |
| 1992-10-15 | $6.44 | $13.81 | 27,764 | — | — |
| 1992-10-14 | $6.69 | $14.34 | 16,556 | — | — |
| 1992-10-13 | $6.69 | $14.34 | 10,077 | — | — |
| 1992-10-12 | $6.93 | $14.86 | 13,162 | — | — |
| 1992-10-09 | $6.81 | $14.60 | 22,109 | — | — |
| 1992-10-08 | $6.93 | $14.86 | 13,882 | — | — |
| 1992-10-07 | $7.05 | $15.12 | 11,928 | — | — |
| 1992-10-06 | $7.05 | $15.12 | 20,566 | — | — |
| 1992-10-05 | $7.17 | $15.38 | 21,080 | — | — |
| 1992-10-02 | $7.29 | $15.12 | 17,893 | — | — |
| 1992-10-01 | $7.29 | $15.12 | 16,556 | — | — |
| 1992-09-30 | $7.42 | $15.37 | 5,142 | — | — |
| 1992-09-29 | $7.42 | $15.37 | 7,507 | — | — |
| 1992-09-28 | $7.42 | $15.37 | 6,993 | — | — |
| 1992-09-25 | $7.54 | $15.62 | 6,993 | — | — |
| 1992-09-24 | $7.54 | $15.62 | 6,787 | — | — |
| 1992-09-23 | $7.66 | $15.37 | 9,049 | — | — |
| 1992-09-22 | $7.54 | $15.13 | 5,142 | — | — |
| 1992-09-21 | $7.54 | $15.13 | 8,021 | — | — |
| 1992-09-18 | $7.54 | $15.13 | 14,602 | — | — |
| 1992-09-17 | $7.54 | $15.13 | 23,548 | — | — |
| 1992-09-16 | $7.54 | $15.13 | 3,188 | — | — |
| 1992-09-15 | $7.54 | $15.13 | 8,638 | — | — |
| 1992-09-14 | $7.54 | $15.13 | 7,507 | — | — |
| 1992-09-11 | $7.54 | $15.13 | 8,227 | — | — |
| 1992-09-10 | $7.54 | $15.13 | 12,134 | — | — |
| 1992-09-09 | $7.66 | $15.37 | 9,563 | — | — |
| 1992-09-08 | $7.54 | $15.13 | 22,109 | — | — |
| 1992-09-04 | $7.78 | $15.61 | 9,152 | — | — |
| 1992-09-03 | $7.66 | $15.37 | 15,013 | — | — |
| 1992-09-02 | $7.66 | $15.37 | 9,769 | — | — |
| 1992-09-01 | $7.66 | $15.37 | 6,890 | — | — |
| 1992-08-31 | $7.54 | $15.13 | 6,684 | — | — |
| 1992-08-28 | $7.66 | $15.37 | 10,900 | — | — |
| 1992-08-27 | $7.54 | $15.13 | 38,356 | — | — |
| 1992-08-26 | $7.42 | $14.88 | 20,155 | — | — |
| 1992-08-25 | $7.42 | $14.88 | 4,113 | — | — |
| 1992-08-24 | $7.42 | $14.88 | 5,861 | — | — |
| 1992-08-21 | $7.29 | $14.64 | 20,361 | — | — |
| 1992-08-20 | $7.29 | $14.64 | 6,067 | — | — |
| 1992-08-19 | $7.29 | $14.64 | 34,243 | — | — |
| 1992-08-18 | $7.42 | $14.88 | 21,903 | — | — |
| 1992-08-17 | $7.42 | $14.88 | 34,243 | — | — |
| 1992-08-14 | $7.66 | $15.37 | 13,677 | — | — |
| 1992-08-13 | $7.54 | $15.13 | 19,846 | — | — |
| 1992-08-12 | $7.54 | $15.13 | 6,067 | — | — |
| 1992-08-11 | $7.66 | $15.37 | 16,453 | — | — |
| 1992-08-10 | $7.66 | $15.37 | 4,319 | — | — |
| 1992-08-07 | $7.66 | $15.37 | 5,142 | — | — |
| 1992-08-06 | $7.54 | $15.13 | 10,180 | — | — |
| 1992-08-05 | $7.54 | $15.13 | 15,322 | — | — |
| 1992-08-04 | $7.54 | $15.13 | 5,244 | — | — |
| 1992-08-03 | $7.54 | $15.13 | 14,602 | — | — |
| 1992-07-31 | $7.78 | $15.61 | 8,432 | — | — |
| 1992-07-30 | $7.66 | $15.37 | 16,042 | — | — |
| 1992-07-29 | $7.66 | $15.37 | 22,006 | — | — |
| 1992-07-28 | $7.66 | $15.37 | 13,368 | — | — |
| 1992-07-27 | $7.78 | $15.61 | 21,492 | — | — |
| 1992-07-24 | $7.78 | $15.61 | 6,478 | — | — |
| 1992-07-23 | $7.78 | $15.61 | 13,060 | — | — |
| 1992-07-22 | $7.66 | $15.37 | 10,797 | — | — |
| 1992-07-21 | $7.66 | $15.37 | 5,553 | — | — |
| 1992-07-20 | $7.78 | $15.61 | 2,365 | — | — |
| 1992-07-17 | $7.78 | $15.61 | 7,301 | — | — |
| 1992-07-16 | $7.78 | $15.61 | 14,499 | — | — |
| 1992-07-15 | $7.66 | $15.37 | 12,648 | — | — |
| 1992-07-14 | $7.66 | $15.37 | 9,769 | — | — |
| 1992-07-13 | $7.66 | $15.37 | 13,677 | — | — |
| 1992-07-10 | $7.66 | $15.37 | 4,627 | — | — |
| 1992-07-09 | $7.54 | $15.13 | 12,443 | — | — |
| 1992-07-08 | $7.54 | $15.13 | 17,070 | — | — |
| 1992-07-07 | $7.42 | $14.88 | 8,227 | — | — |
| 1992-07-06 | $7.42 | $14.88 | 11,826 | — | — |
| 1992-07-02 | $7.29 | $14.64 | 13,882 | — | — |
| 1992-07-01 | $7.29 | $14.64 | 26,119 | — | — |
| 1992-06-30 | $7.29 | $14.64 | 22,314 | — | — |
| 1992-06-29 | $7.42 | $14.88 | 9,152 | — | — |
| 1992-06-26 | $7.29 | $14.64 | 3,908 | — | — |
| 1992-06-25 | $7.42 | $14.88 | 12,648 | — | — |
| 1992-06-24 | $7.29 | $14.64 | 11,209 | — | — |
| 1992-06-23 | $7.54 | $15.13 | 12,237 | — | — |
| 1992-06-22 | $7.54 | $15.13 | 8,741 | — | — |
| 1992-06-19 | $7.42 | $14.88 | 11,209 | — | — |
| 1992-06-18 | $7.42 | $14.88 | 22,726 | — | — |
| 1992-06-17 | $7.29 | $14.64 | 17,173 | — | — |
| 1992-06-16 | $7.54 | $15.13 | 4,730 | — | — |
| 1992-06-15 | $7.42 | $14.88 | 10,077 | — | — |
| 1992-06-12 | $7.29 | $14.64 | 13,060 | — | — |
| 1992-06-11 | $7.29 | $14.64 | 8,535 | — | — |
| 1992-06-10 | $7.42 | $14.88 | 14,808 | — | — |
| 1992-06-09 | $7.29 | $14.64 | 16,247 | — | — |
| 1992-06-08 | $7.29 | $14.64 | 14,602 | — | — |
| 1992-06-05 | $7.29 | $14.64 | 28,998 | — | — |
| 1992-06-04 | $7.29 | $14.64 | 17,790 | — | — |
| 1992-06-03 | $7.17 | $14.39 | 11,620 | — | — |
| 1992-06-02 | $7.29 | $14.64 | 12,237 | — | — |
| 1992-06-01 | $7.42 | $14.88 | 12,443 | — | — |
| 1992-05-29 | $7.42 | $14.88 | 17,070 | — | — |
| 1992-05-28 | $7.29 | $14.64 | 16,556 | — | — |
| 1992-05-27 | $7.29 | $14.64 | 46,274 | — | — |
| 1992-05-26 | $7.29 | $14.64 | 27,147 | — | — |
| 1992-05-22 | $7.54 | $15.13 | 17,173 | — | — |
| 1992-05-21 | $7.66 | $15.37 | 37,431 | — | — |
| 1992-05-20 | $7.54 | $15.13 | 19,332 | — | — |
| 1992-05-19 | $7.66 | $15.37 | 21,080 | — | — |
| 1992-05-18 | $7.90 | $15.86 | 18,510 | — | — |
| 1992-05-15 | $7.78 | $15.61 | 8,021 | — | — |
| 1992-05-14 | $7.78 | $15.61 | 8,741 | — | — |
| 1992-05-13 | $7.78 | $15.61 | 18,818 | — | — |
| 1992-05-12 | $7.54 | $15.13 | 2,262 | — | — |
| 1992-05-11 | $7.54 | $15.13 | 4,010 | — | — |
| 1992-05-08 | $7.42 | $14.88 | 5,964 | — | — |
| 1992-05-07 | $7.42 | $14.88 | 3,393 | — | — |
| 1992-05-06 | $7.42 | $14.88 | 4,319 | — | — |
| 1992-05-05 | $7.29 | $14.64 | 15,322 | — | — |
| 1992-05-04 | $7.17 | $14.39 | 7,301 | — | — |
| 1992-05-01 | $7.17 | $14.39 | 5,759 | — | — |
| 1992-04-30 | $7.05 | $14.15 | 35,066 | — | — |
| 1992-04-29 | $7.05 | $14.15 | 11,517 | — | — |
| 1992-04-28 | $7.42 | $14.88 | 12,031 | — | — |
| 1992-04-27 | $7.42 | $14.88 | 19,949 | — | — |
| 1992-04-24 | $7.17 | $14.39 | 17,379 | — | — |
| 1992-04-23 | $7.17 | $14.39 | 9,666 | — | — |
| 1992-04-22 | $7.29 | $14.64 | 3,085 | — | — |
| 1992-04-21 | $7.17 | $14.39 | 7,918 | — | — |
| 1992-04-20 | $7.29 | $14.64 | 35,374 | — | — |
| 1992-04-16 | $7.29 | $14.64 | 48,125 | — | — |
| 1992-04-15 | $7.66 | $15.37 | 10,077 | — | — |
| 1992-04-14 | $7.78 | $15.61 | 4,833 | — | — |
| 1992-04-13 | $7.78 | $15.61 | 4,422 | — | — |
| 1992-04-10 | $7.78 | $15.61 | 9,460 | — | — |
| 1992-04-09 | $7.90 | $15.86 | 4,422 | — | — |
| 1992-04-08 | $7.78 | $15.61 | 10,077 | — | — |
| 1992-04-07 | $7.90 | $15.86 | 3,085 | — | — |
| 1992-04-06 | $7.90 | $15.86 | 6,170 | — | — |
| 1992-04-03 | $7.90 | $15.86 | 9,872 | — | — |
| 1992-04-02 | $7.90 | $15.86 | 14,602 | — | — |
| 1992-04-01 | $8.02 | $16.10 | 19,435 | — | — |
| 1992-03-31 | $7.78 | $15.61 | 4,525 | — | — |
| 1992-03-30 | $7.66 | $15.37 | 25,091 | — | — |
| 1992-03-27 | $7.66 | $15.37 | 28,793 | — | — |
| 1992-03-26 | $7.17 | $14.39 | 37,431 | — | — |
| 1992-03-25 | $7.05 | $14.15 | 97,279 | — | — |
| 1992-03-24 | $7.78 | $15.13 | 34,963 | — | — |
| 1992-03-23 | $8.02 | $15.60 | 56,763 | — | — |
| 1992-03-20 | $8.63 | $16.78 | 146,226 | — | — |
| 1992-03-19 | $10.45 | $20.32 | 20,978 | — | — |
| 1992-03-18 | $10.33 | $20.09 | 31,878 | — | — |
| 1992-03-17 | $10.21 | $19.85 | 5,656 | — | — |
| 1992-03-16 | $9.97 | $19.38 | 24,474 | — | — |
| 1992-03-13 | $9.97 | $19.38 | 1,337 | — | — |
| 1992-03-12 | $9.97 | $19.38 | 4,730 | — | — |
| 1992-03-11 | $9.85 | $19.14 | 8,329 | — | — |
| 1992-03-10 | $9.97 | $19.38 | 14,294 | — | — |
| 1992-03-09 | $9.85 | $19.14 | 10,900 | — | — |
| 1992-03-06 | $9.97 | $19.38 | 14,911 | — | — |
| 1992-03-05 | $9.97 | $19.38 | 6,478 | — | — |
| 1992-03-04 | $10.09 | $19.62 | 9,666 | — | — |
| 1992-03-03 | $10.09 | $19.62 | 7,301 | — | — |
| 1992-03-02 | $9.97 | $19.38 | 1,028 | — | — |
| 1992-02-28 | $9.97 | $19.38 | 7,404 | — | — |
| 1992-02-27 | $9.97 | $19.38 | 6,376 | — | — |
| 1992-02-26 | $9.97 | $19.38 | 6,376 | — | — |
| 1992-02-25 | $9.97 | $19.38 | 11,826 | — | — |
| 1992-02-24 | $9.85 | $19.14 | 15,836 | — | — |
| 1992-02-21 | $9.85 | $19.14 | 7,712 | — | — |
| 1992-02-20 | $9.85 | $19.14 | 22,109 | — | — |
| 1992-02-19 | $9.72 | $18.91 | 9,049 | — | — |
| 1992-02-18 | $9.60 | $18.67 | 8,432 | — | — |
| 1992-02-14 | $9.72 | $18.91 | 11,517 | — | — |
| 1992-02-13 | $9.60 | $18.67 | 13,985 | — | — |
| 1992-02-12 | $9.85 | $19.14 | 4,113 | — | — |
| 1992-02-11 | $9.85 | $19.14 | 7,610 | — | — |
| 1992-02-10 | $9.85 | $19.14 | 5,656 | — | — |
| 1992-02-07 | $9.97 | $19.38 | 5,964 | — | — |
| 1992-02-06 | $9.97 | $19.38 | 5,656 | — | — |
| 1992-02-05 | $9.85 | $19.14 | 5,039 | — | — |
| 1992-02-04 | $9.97 | $19.38 | 21,080 | — | — |
| 1992-02-03 | $9.97 | $19.38 | 3,599 | — | — |
| 1992-01-31 | $9.85 | $19.14 | 7,301 | — | — |
| 1992-01-30 | $9.60 | $18.67 | 4,833 | — | — |
| 1992-01-29 | $9.60 | $18.67 | 16,247 | — | — |
| 1992-01-28 | $9.97 | $19.38 | 7,301 | — | — |
| 1992-01-27 | $9.97 | $19.38 | 10,180 | — | — |
| 1992-01-24 | $9.85 | $19.14 | 8,124 | — | — |
| 1992-01-23 | $9.85 | $19.14 | 9,255 | — | — |
| 1992-01-22 | $9.85 | $19.14 | 5,656 | — | — |
| 1992-01-21 | $9.60 | $18.67 | 15,939 | — | — |
| 1992-01-20 | $9.48 | $18.43 | 5,039 | — | — |
| 1992-01-17 | $9.36 | $18.20 | 9,769 | — | — |
| 1992-01-16 | $9.48 | $18.43 | 10,900 | — | — |
| 1992-01-15 | $9.36 | $18.20 | 14,808 | — | — |
| 1992-01-14 | $9.12 | $17.73 | 17,173 | — | — |
| 1992-01-13 | $9.48 | $18.43 | 13,162 | — | — |
| 1992-01-10 | $9.60 | $18.67 | 5,964 | — | — |
| 1992-01-09 | $9.48 | $18.43 | 18,612 | — | — |
| 1992-01-08 | $9.48 | $18.43 | 20,155 | — | — |
| 1992-01-07 | $9.48 | $18.43 | 9,872 | — | — |
| 1992-01-06 | $9.48 | $18.43 | 7,198 | — | — |
| 1992-01-03 | $9.48 | $18.43 | 7,610 | — | — |
| 1992-01-02 | $9.60 | $18.67 | 8,227 | — | — |