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
- 1987-09-22 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 | $6.75 | $7.81 | 64,300 | — | — |
| 1992-12-30 | $6.38 | $7.38 | 12,800 | — | — |
| 1992-12-29 | $6.25 | $7.23 | 109,800 | — | — |
| 1992-12-28 | $5.88 | $6.80 | 18,500 | — | — |
| 1992-12-24 | $5.75 | $6.66 | 4,800 | — | — |
| 1992-12-23 | $6.00 | $6.94 | 37,700 | — | — |
| 1992-12-22 | $6.00 | $6.94 | 50,200 | — | — |
| 1992-12-21 | $5.75 | $6.66 | 41,500 | — | — |
| 1992-12-18 | $5.88 | $6.80 | 68,800 | — | — |
| 1992-12-17 | $5.63 | $6.51 | 42,600 | — | — |
| 1992-12-16 | $5.75 | $6.66 | 14,900 | — | — |
| 1992-12-15 | $5.63 | $6.51 | 57,600 | — | — |
| 1992-12-14 | $5.63 | $6.51 | 1,900 | — | — |
| 1992-12-11 | $5.75 | $6.59 | 12,400 | — | — |
| 1992-12-10 | $5.75 | $6.59 | 19,800 | — | — |
| 1992-12-09 | $5.75 | $6.59 | 11,800 | — | — |
| 1992-12-08 | $5.88 | $6.74 | 10,600 | — | — |
| 1992-12-07 | $5.88 | $6.74 | 14,100 | — | — |
| 1992-12-04 | $6.00 | $6.88 | 24,200 | — | — |
| 1992-12-03 | $6.00 | $6.88 | 82,200 | — | — |
| 1992-12-02 | $5.88 | $6.74 | 51,800 | — | — |
| 1992-12-01 | $5.88 | $6.74 | 10,400 | — | — |
| 1992-11-30 | $6.00 | $6.88 | 28,800 | — | — |
| 1992-11-27 | $6.00 | $6.88 | 6,000 | — | — |
| 1992-11-25 | $6.00 | $6.88 | 19,000 | — | — |
| 1992-11-24 | $5.88 | $6.74 | 12,300 | — | — |
| 1992-11-23 | $5.75 | $6.59 | 24,900 | — | — |
| 1992-11-20 | $6.00 | $6.88 | 18,400 | — | — |
| 1992-11-19 | $5.75 | $6.59 | 17,000 | — | — |
| 1992-11-18 | $5.75 | $6.59 | 3,300 | — | — |
| 1992-11-17 | $5.75 | $6.59 | 10,500 | — | — |
| 1992-11-16 | $5.88 | $6.74 | 9,600 | — | — |
| 1992-11-13 | $6.00 | $6.88 | 5,300 | — | — |
| 1992-11-12 | $5.75 | $6.59 | 56,100 | — | — |
| 1992-11-11 | $6.13 | $7.02 | 2,400 | — | — |
| 1992-11-10 | $5.88 | $6.74 | 6,700 | — | — |
| 1992-11-09 | $6.00 | $6.88 | 23,000 | — | — |
| 1992-11-06 | $5.75 | $6.59 | 30,600 | — | — |
| 1992-11-05 | $5.50 | $6.31 | 5,400 | — | — |
| 1992-11-04 | $5.63 | $6.45 | 0 | — | — |
| 1992-11-03 | $5.63 | $6.45 | 5,700 | — | — |
| 1992-11-02 | $5.63 | $6.45 | 14,900 | — | — |
| 1992-10-30 | $5.75 | $6.59 | 10,300 | — | — |
| 1992-10-29 | $5.50 | $6.31 | 6,000 | — | — |
| 1992-10-28 | $5.50 | $6.31 | 1,200 | — | — |
| 1992-10-27 | $5.63 | $6.45 | 900 | — | — |
| 1992-10-26 | $5.50 | $6.31 | 300 | — | — |
| 1992-10-23 | $5.63 | $6.45 | 12,300 | — | — |
| 1992-10-22 | $5.63 | $6.45 | 7,700 | — | — |
| 1992-10-21 | $5.50 | $6.31 | 8,400 | — | — |
| 1992-10-20 | $5.38 | $6.16 | 28,000 | — | — |
| 1992-10-19 | $5.88 | $6.74 | 1,500 | — | — |
| 1992-10-16 | $5.88 | $6.74 | 12,200 | — | — |
| 1992-10-15 | $5.63 | $6.45 | 4,700 | — | — |
| 1992-10-14 | $5.88 | $6.74 | 6,000 | — | — |
| 1992-10-13 | $5.63 | $6.45 | 500 | — | — |
| 1992-10-12 | $5.63 | $6.45 | 400 | — | — |
| 1992-10-09 | $5.75 | $6.59 | 9,400 | — | — |
| 1992-10-08 | $5.88 | $6.74 | 6,100 | — | — |
| 1992-10-07 | $5.88 | $6.74 | 2,400 | — | — |
| 1992-10-06 | $5.88 | $6.74 | 3,400 | — | — |
| 1992-10-05 | $6.13 | $7.02 | 10,700 | — | — |
| 1992-10-02 | $6.13 | $7.02 | 13,900 | — | — |
| 1992-10-01 | $6.25 | $7.17 | 13,300 | — | — |
| 1992-09-30 | $6.38 | $7.31 | 17,100 | — | — |
| 1992-09-29 | $6.38 | $7.31 | 100 | — | — |
| 1992-09-28 | $6.13 | $7.02 | 600 | — | — |
| 1992-09-25 | $6.13 | $7.02 | 1,500 | — | — |
| 1992-09-24 | $6.13 | $7.02 | 6,000 | — | — |
| 1992-09-23 | $6.25 | $7.17 | 10,000 | — | — |
| 1992-09-22 | $6.13 | $7.02 | 25,900 | — | — |
| 1992-09-21 | $6.25 | $7.17 | 2,000 | — | — |
| 1992-09-18 | $6.13 | $7.02 | 7,300 | — | — |
| 1992-09-17 | $6.25 | $7.17 | 2,700 | — | — |
| 1992-09-16 | $6.00 | $6.88 | 14,200 | — | — |
| 1992-09-15 | $6.00 | $6.88 | 7,000 | — | — |
| 1992-09-14 | $6.25 | $7.17 | 27,900 | — | — |
| 1992-09-11 | $6.25 | $7.17 | 3,500 | — | — |
| 1992-09-10 | $6.00 | $6.88 | 27,700 | — | — |
| 1992-09-09 | $5.63 | $6.45 | 5,900 | — | — |
| 1992-09-08 | $5.63 | $6.45 | 3,000 | — | — |
| 1992-09-04 | $5.88 | $6.74 | 10,100 | — | — |
| 1992-09-03 | $5.63 | $6.45 | 7,200 | — | — |
| 1992-09-02 | $5.75 | $6.59 | 4,700 | — | — |
| 1992-09-01 | $5.63 | $6.45 | 4,700 | — | — |
| 1992-08-31 | $5.75 | $6.59 | 22,600 | — | — |
| 1992-08-28 | $5.63 | $6.45 | 11,600 | — | — |
| 1992-08-27 | $5.75 | $6.59 | 10,200 | — | — |
| 1992-08-26 | $5.63 | $6.45 | 1,800 | — | — |
| 1992-08-25 | $5.63 | $6.45 | 2,000 | — | — |
| 1992-08-24 | $5.63 | $6.45 | 1,800 | — | — |
| 1992-08-21 | $5.63 | $6.45 | 3,800 | — | — |
| 1992-08-20 | $5.63 | $6.45 | 3,800 | — | — |
| 1992-08-19 | $5.75 | $6.59 | 31,200 | — | — |
| 1992-08-18 | $5.63 | $6.45 | 11,000 | — | — |
| 1992-08-17 | $5.88 | $6.74 | 9,500 | — | — |
| 1992-08-14 | $6.13 | $7.02 | 48,000 | — | — |
| 1992-08-13 | $5.88 | $6.74 | 7,200 | — | — |
| 1992-08-12 | $5.88 | $6.74 | 1,100 | — | — |
| 1992-08-11 | $6.13 | $7.02 | 33,700 | — | — |
| 1992-08-10 | $5.88 | $6.74 | 4,400 | — | — |
| 1992-08-07 | $6.00 | $6.88 | 18,100 | — | — |
| 1992-08-06 | $6.00 | $6.88 | 8,200 | — | — |
| 1992-08-05 | $6.00 | $6.88 | 7,900 | — | — |
| 1992-08-04 | $5.88 | $6.74 | 2,700 | — | — |
| 1992-08-03 | $6.13 | $7.02 | 1,200 | — | — |
| 1992-07-31 | $5.88 | $6.74 | 3,600 | — | — |
| 1992-07-30 | $6.00 | $6.88 | 900 | — | — |
| 1992-07-29 | $5.88 | $6.74 | 1,100 | — | — |
| 1992-07-28 | $6.13 | $7.02 | 700 | — | — |
| 1992-07-27 | $6.13 | $7.02 | 700 | — | — |
| 1992-07-24 | $5.88 | $6.74 | 9,900 | — | — |
| 1992-07-23 | $6.13 | $7.02 | 1,700 | — | — |
| 1992-07-22 | $5.88 | $6.74 | 5,900 | — | — |
| 1992-07-21 | $6.13 | $7.02 | 4,800 | — | — |
| 1992-07-20 | $5.88 | $6.74 | 7,800 | — | — |
| 1992-07-17 | $6.00 | $6.88 | 9,200 | — | — |
| 1992-07-16 | $5.88 | $6.74 | 51,700 | — | — |
| 1992-07-15 | $5.88 | $6.74 | 2,500 | — | — |
| 1992-07-14 | $5.88 | $6.74 | 4,000 | — | — |
| 1992-07-13 | $5.88 | $6.74 | 3,400 | — | — |
| 1992-07-10 | $5.88 | $6.74 | 5,100 | — | — |
| 1992-07-09 | $6.13 | $7.02 | 10,100 | — | — |
| 1992-07-08 | $5.88 | $6.74 | 7,900 | — | — |
| 1992-07-07 | $5.88 | $6.74 | 19,100 | — | — |
| 1992-07-06 | $6.00 | $6.88 | 10,700 | — | — |
| 1992-07-02 | $5.88 | $6.74 | 3,800 | — | — |
| 1992-07-01 | $5.88 | $6.74 | 17,400 | — | — |
| 1992-06-30 | $5.88 | $6.74 | 33,800 | — | — |
| 1992-06-29 | $6.00 | $6.88 | 18,700 | — | — |
| 1992-06-26 | $5.88 | $6.74 | 5,000 | — | — |
| 1992-06-25 | $5.88 | $6.74 | 3,700 | — | — |
| 1992-06-24 | $6.00 | $6.88 | 4,200 | — | — |
| 1992-06-23 | $5.88 | $6.74 | 8,100 | — | — |
| 1992-06-22 | $6.13 | $6.96 | 4,400 | — | — |
| 1992-06-19 | $6.13 | $6.96 | 5,100 | — | — |
| 1992-06-18 | $5.88 | $6.67 | 11,600 | — | — |
| 1992-06-17 | $6.13 | $6.96 | 9,700 | — | — |
| 1992-06-16 | $6.00 | $6.82 | 72,800 | — | — |
| 1992-06-15 | $6.00 | $6.82 | 1,800 | — | — |
| 1992-06-12 | $6.00 | $6.82 | 37,300 | — | — |
| 1992-06-11 | $5.88 | $6.67 | 11,600 | — | — |
| 1992-06-10 | $6.00 | $6.82 | 8,600 | — | — |
| 1992-06-09 | $6.13 | $6.96 | 7,300 | — | — |
| 1992-06-08 | $5.88 | $6.67 | 600 | — | — |
| 1992-06-05 | $6.13 | $6.96 | 6,000 | — | — |
| 1992-06-04 | $5.88 | $6.67 | 700 | — | — |
| 1992-06-03 | $5.88 | $6.67 | 56,300 | — | — |
| 1992-06-02 | $6.00 | $6.82 | 2,600 | — | — |
| 1992-06-01 | $6.13 | $6.96 | 9,800 | — | — |
| 1992-05-29 | $6.13 | $6.96 | 4,100 | — | — |
| 1992-05-28 | $6.13 | $6.96 | 6,400 | — | — |
| 1992-05-27 | $6.13 | $6.96 | 3,600 | — | — |
| 1992-05-26 | $6.00 | $6.82 | 4,100 | — | — |
| 1992-05-22 | $6.00 | $6.82 | 5,000 | — | — |
| 1992-05-21 | $6.13 | $6.96 | 10,000 | — | — |
| 1992-05-20 | $6.00 | $6.82 | 29,200 | — | — |
| 1992-05-19 | $6.00 | $6.82 | 6,100 | — | — |
| 1992-05-18 | $6.13 | $6.96 | 4,400 | — | — |
| 1992-05-15 | $6.00 | $6.82 | 48,800 | — | — |
| 1992-05-14 | $5.88 | $6.67 | 9,900 | — | — |
| 1992-05-13 | $6.00 | $6.82 | 64,000 | — | — |
| 1992-05-12 | $5.88 | $6.67 | 2,400 | — | — |
| 1992-05-11 | $6.25 | $7.10 | 8,300 | — | — |
| 1992-05-08 | $6.50 | $7.38 | 8,600 | — | — |
| 1992-05-07 | $6.25 | $7.10 | 3,300 | — | — |
| 1992-05-06 | $6.13 | $6.96 | 3,400 | — | — |
| 1992-05-05 | $6.38 | $7.24 | 1,600 | — | — |
| 1992-05-04 | $6.13 | $6.96 | 13,900 | — | — |
| 1992-05-01 | $6.38 | $7.24 | 5,800 | — | — |
| 1992-04-30 | $6.13 | $6.96 | 72,300 | — | — |
| 1992-04-29 | $6.50 | $7.38 | 36,800 | — | — |
| 1992-04-28 | $6.50 | $7.38 | 14,500 | — | — |
| 1992-04-27 | $6.50 | $7.38 | 24,000 | — | — |
| 1992-04-24 | $6.75 | $7.67 | 5,600 | — | — |
| 1992-04-23 | $6.50 | $7.38 | 15,000 | — | — |
| 1992-04-22 | $6.75 | $7.67 | 14,300 | — | — |
| 1992-04-21 | $6.50 | $7.38 | 6,600 | — | — |
| 1992-04-20 | $6.75 | $7.67 | 7,800 | — | — |
| 1992-04-16 | $6.75 | $7.67 | 9,100 | — | — |
| 1992-04-15 | $6.75 | $7.67 | 3,600 | — | — |
| 1992-04-14 | $6.50 | $7.38 | 900 | — | — |
| 1992-04-13 | $6.75 | $7.67 | 4,000 | — | — |
| 1992-04-10 | $6.50 | $7.38 | 200 | — | — |
| 1992-04-09 | $6.50 | $7.38 | 3,900 | — | — |
| 1992-04-08 | $6.50 | $7.38 | 15,400 | — | — |
| 1992-04-07 | $6.75 | $7.67 | 10,800 | — | — |
| 1992-04-06 | $6.75 | $7.67 | 2,400 | — | — |
| 1992-04-03 | $6.75 | $7.67 | 8,900 | — | — |
| 1992-04-02 | $6.75 | $7.67 | 8,800 | — | — |
| 1992-04-01 | $6.75 | $7.67 | 5,600 | — | — |
| 1992-03-31 | $6.75 | $7.67 | 18,900 | — | — |
| 1992-03-30 | $7.00 | $7.95 | 4,400 | — | — |
| 1992-03-27 | $6.88 | $7.81 | 13,500 | — | — |
| 1992-03-26 | $6.88 | $7.81 | 12,100 | — | — |
| 1992-03-25 | $7.00 | $7.95 | 11,600 | — | — |
| 1992-03-24 | $6.75 | $7.67 | 8,700 | — | — |
| 1992-03-23 | $6.75 | $7.61 | 2,400 | — | — |
| 1992-03-20 | $7.13 | $8.03 | 5,200 | — | — |
| 1992-03-19 | $6.88 | $7.75 | 9,600 | — | — |
| 1992-03-18 | $6.88 | $7.75 | 10,200 | — | — |
| 1992-03-17 | $7.00 | $7.89 | 17,800 | — | — |
| 1992-03-16 | $6.75 | $7.61 | 4,300 | — | — |
| 1992-03-13 | $6.75 | $7.61 | 5,900 | — | — |
| 1992-03-12 | $6.88 | $7.75 | 7,200 | — | — |
| 1992-03-11 | $6.88 | $7.75 | 19,700 | — | — |
| 1992-03-10 | $7.00 | $7.89 | 28,400 | — | — |
| 1992-03-09 | $6.75 | $7.61 | 4,900 | — | — |
| 1992-03-06 | $6.75 | $7.61 | 8,900 | — | — |
| 1992-03-05 | $7.00 | $7.89 | 9,900 | — | — |
| 1992-03-04 | $6.63 | $7.47 | 5,000 | — | — |
| 1992-03-03 | $7.00 | $7.89 | 5,900 | — | — |
| 1992-03-02 | $7.00 | $7.89 | 4,200 | — | — |
| 1992-02-28 | $7.00 | $7.89 | 17,100 | — | — |
| 1992-02-27 | $7.00 | $7.89 | 7,200 | — | — |
| 1992-02-26 | $7.00 | $7.89 | 18,000 | — | — |
| 1992-02-25 | $6.75 | $7.61 | 23,700 | — | — |
| 1992-02-24 | $6.75 | $7.61 | 4,000 | — | — |
| 1992-02-21 | $7.00 | $7.89 | 12,200 | — | — |
| 1992-02-20 | $7.00 | $7.89 | 39,800 | — | — |
| 1992-02-19 | $7.00 | $7.89 | 13,700 | — | — |
| 1992-02-18 | $7.13 | $8.03 | 29,700 | — | — |
| 1992-02-14 | $7.00 | $7.89 | 5,700 | — | — |
| 1992-02-13 | $7.13 | $8.03 | 41,400 | — | — |
| 1992-02-12 | $7.38 | $8.31 | 27,800 | — | — |
| 1992-02-11 | $7.63 | $8.59 | 19,800 | — | — |
| 1992-02-10 | $7.75 | $8.73 | 53,300 | — | — |
| 1992-02-07 | $8.38 | $9.44 | 14,200 | — | — |
| 1992-02-06 | $8.25 | $9.30 | 11,200 | — | — |
| 1992-02-05 | $8.25 | $9.30 | 37,800 | — | — |
| 1992-02-04 | $8.38 | $9.44 | 24,500 | — | — |
| 1992-02-03 | $8.00 | $9.01 | 8,700 | — | — |
| 1992-01-31 | $8.13 | $9.16 | 24,800 | — | — |
| 1992-01-30 | $8.13 | $9.16 | 14,200 | — | — |
| 1992-01-29 | $7.88 | $8.87 | 56,200 | — | — |
| 1992-01-28 | $8.13 | $9.16 | 61,500 | — | — |
| 1992-01-27 | $8.00 | $9.01 | 45,200 | — | — |
| 1992-01-24 | $7.75 | $8.73 | 53,100 | — | — |
| 1992-01-23 | $7.25 | $8.17 | 86,900 | — | — |
| 1992-01-22 | $6.88 | $7.75 | 86,100 | — | — |
| 1992-01-21 | $6.75 | $7.61 | 42,500 | — | — |
| 1992-01-20 | $6.88 | $7.75 | 27,600 | — | — |
| 1992-01-17 | $6.88 | $7.75 | 30,300 | — | — |
| 1992-01-16 | $6.75 | $7.61 | 9,100 | — | — |
| 1992-01-15 | $6.88 | $7.75 | 50,900 | — | — |
| 1992-01-14 | $6.63 | $7.47 | 40,000 | — | — |
| 1992-01-13 | $6.88 | $7.75 | 13,400 | — | — |
| 1992-01-10 | $6.63 | $7.47 | 13,400 | — | — |
| 1992-01-09 | $6.75 | $7.61 | 41,900 | — | — |
| 1992-01-08 | $7.00 | $7.89 | 46,900 | — | — |
| 1992-01-07 | $7.00 | $7.89 | 36,200 | — | — |
| 1992-01-06 | $6.88 | $7.75 | 38,200 | — | — |
| 1992-01-03 | $6.88 | $7.75 | 69,100 | — | — |
| 1992-01-02 | $6.13 | $6.90 | 7,100 | — | — |