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
- 1992-03-05 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 | $7.00 | $7.00 | 160,400 | — | — |
| 1992-12-30 | $6.56 | $6.56 | 72,200 | — | — |
| 1992-12-29 | $6.50 | $6.50 | 115,000 | — | — |
| 1992-12-28 | $6.50 | $6.50 | 22,600 | — | — |
| 1992-12-24 | $6.50 | $6.50 | 38,200 | — | — |
| 1992-12-23 | $6.50 | $6.50 | 178,800 | — | — |
| 1992-12-22 | $6.44 | $6.44 | 90,800 | — | — |
| 1992-12-21 | $6.38 | $6.37 | 66,000 | — | — |
| 1992-12-18 | $6.44 | $6.44 | 211,800 | — | — |
| 1992-12-17 | $6.31 | $6.31 | 72,400 | — | — |
| 1992-12-16 | $6.31 | $6.31 | 213,800 | — | — |
| 1992-12-15 | $6.50 | $6.50 | 132,400 | — | — |
| 1992-12-14 | $6.50 | $6.50 | 162,000 | — | — |
| 1992-12-11 | $6.31 | $6.31 | 162,000 | — | — |
| 1992-12-10 | $6.19 | $6.19 | 72,200 | — | — |
| 1992-12-09 | $6.13 | $6.12 | 98,600 | — | — |
| 1992-12-08 | $6.00 | $6.00 | 199,400 | — | — |
| 1992-12-07 | $6.13 | $6.12 | 289,400 | — | — |
| 1992-12-04 | $5.75 | $5.75 | 111,000 | — | — |
| 1992-12-03 | $5.75 | $5.75 | 64,800 | — | — |
| 1992-12-02 | $5.75 | $5.75 | 110,600 | — | — |
| 1992-12-01 | $5.88 | $5.87 | 117,200 | — | — |
| 1992-11-30 | $6.13 | $6.12 | 89,600 | — | — |
| 1992-11-27 | $5.81 | $5.81 | 250,600 | — | — |
| 1992-11-25 | $5.69 | $5.69 | 205,600 | — | — |
| 1992-11-24 | $6.00 | $6.00 | 92,600 | — | — |
| 1992-11-23 | $6.13 | $6.12 | 261,200 | — | — |
| 1992-11-20 | $6.13 | $6.12 | 117,600 | — | — |
| 1992-11-19 | $6.13 | $6.12 | 38,600 | — | — |
| 1992-11-18 | $6.19 | $6.19 | 37,200 | — | — |
| 1992-11-17 | $6.19 | $6.19 | 174,000 | — | — |
| 1992-11-16 | $6.19 | $6.19 | 91,600 | — | — |
| 1992-11-13 | $6.06 | $6.06 | 72,800 | — | — |
| 1992-11-12 | $6.06 | $6.06 | 65,200 | — | — |
| 1992-11-11 | $6.13 | $6.12 | 97,600 | — | — |
| 1992-11-10 | $5.88 | $5.87 | 323,000 | — | — |
| 1992-11-09 | $6.13 | $6.12 | 93,000 | — | — |
| 1992-11-06 | $6.06 | $6.06 | 323,600 | — | — |
| 1992-11-05 | $6.25 | $6.25 | 224,200 | — | — |
| 1992-11-04 | $6.13 | $6.12 | 146,400 | — | — |
| 1992-11-03 | $5.88 | $5.87 | 125,200 | — | — |
| 1992-11-02 | $6.13 | $6.12 | 180,600 | — | — |
| 1992-10-30 | $5.75 | $5.75 | 65,000 | — | — |
| 1992-10-29 | $5.56 | $5.56 | 47,800 | — | — |
| 1992-10-28 | $5.50 | $5.50 | 26,600 | — | — |
| 1992-10-27 | $5.50 | $5.50 | 61,600 | — | — |
| 1992-10-26 | $5.69 | $5.69 | 129,600 | — | — |
| 1992-10-23 | $5.69 | $5.69 | 189,200 | — | — |
| 1992-10-22 | $5.44 | $5.44 | 96,200 | — | — |
| 1992-10-21 | $5.25 | $5.25 | 61,400 | — | — |
| 1992-10-20 | $5.31 | $5.31 | 63,800 | — | — |
| 1992-10-19 | $5.13 | $5.12 | 53,200 | — | — |
| 1992-10-16 | $5.06 | $5.06 | 16,400 | — | — |
| 1992-10-15 | $5.00 | $5.00 | 17,600 | — | — |
| 1992-10-14 | $5.06 | $5.06 | 26,600 | — | — |
| 1992-10-13 | $5.06 | $5.06 | 35,800 | — | — |
| 1992-10-12 | $5.00 | $5.00 | 11,600 | — | — |
| 1992-10-09 | $4.94 | $4.94 | 22,000 | — | — |
| 1992-10-08 | $4.94 | $4.94 | 52,600 | — | — |
| 1992-10-07 | $4.88 | $4.88 | 91,200 | — | — |
| 1992-10-06 | $4.94 | $4.94 | 225,600 | — | — |
| 1992-10-05 | $5.00 | $5.00 | 272,600 | — | — |
| 1992-10-02 | $4.94 | $4.94 | 64,600 | — | — |
| 1992-10-01 | $5.06 | $5.06 | 91,000 | — | — |
| 1992-09-30 | $5.19 | $5.19 | 474,000 | — | — |
| 1992-09-29 | $5.19 | $5.19 | 413,600 | — | — |
| 1992-09-28 | $5.19 | $5.19 | 48,600 | — | — |
| 1992-09-25 | $5.25 | $5.25 | 435,000 | — | — |
| 1992-09-24 | $5.25 | $5.25 | 413,000 | — | — |
| 1992-09-23 | $5.31 | $5.31 | 147,600 | — | — |
| 1992-09-22 | $5.25 | $5.25 | 152,600 | — | — |
| 1992-09-21 | $5.44 | $5.44 | 63,000 | — | — |
| 1992-09-18 | $5.38 | $5.37 | 21,400 | — | — |
| 1992-09-17 | $5.31 | $5.31 | 14,400 | — | — |
| 1992-09-16 | $5.38 | $5.37 | 28,200 | — | — |
| 1992-09-15 | $5.31 | $5.31 | 58,400 | — | — |
| 1992-09-14 | $5.31 | $5.31 | 18,000 | — | — |
| 1992-09-11 | $5.25 | $5.25 | 25,600 | — | — |
| 1992-09-10 | $5.25 | $5.25 | 158,400 | — | — |
| 1992-09-09 | $5.25 | $5.25 | 368,000 | — | — |
| 1992-09-08 | $5.31 | $5.31 | 27,600 | — | — |
| 1992-09-04 | $5.25 | $5.25 | 27,600 | — | — |
| 1992-09-03 | $5.25 | $5.25 | 204,400 | — | — |
| 1992-09-02 | $5.31 | $5.31 | 37,800 | — | — |
| 1992-09-01 | $5.25 | $5.25 | 112,200 | — | — |
| 1992-08-31 | $5.31 | $5.31 | 97,400 | — | — |
| 1992-08-28 | $5.25 | $5.25 | 52,000 | — | — |
| 1992-08-27 | $5.19 | $5.19 | 17,000 | — | — |
| 1992-08-26 | $5.19 | $5.19 | 214,400 | — | — |
| 1992-08-25 | $5.25 | $5.25 | 21,400 | — | — |
| 1992-08-24 | $5.19 | $5.19 | 242,800 | — | — |
| 1992-08-21 | $5.19 | $5.19 | 25,000 | — | — |
| 1992-08-20 | $5.25 | $5.25 | 57,400 | — | — |
| 1992-08-19 | $5.25 | $5.25 | 61,200 | — | — |
| 1992-08-18 | $5.31 | $5.31 | 59,000 | — | — |
| 1992-08-17 | $5.19 | $5.19 | 40,200 | — | — |
| 1992-08-14 | $5.25 | $5.25 | 20,600 | — | — |
| 1992-08-13 | $5.13 | $5.12 | 60,000 | — | — |
| 1992-08-12 | $5.19 | $5.19 | 85,400 | — | — |
| 1992-08-11 | $5.13 | $5.12 | 304,600 | — | — |
| 1992-08-10 | $5.25 | $5.25 | 286,600 | — | — |
| 1992-08-07 | $4.94 | $4.94 | 154,000 | — | — |
| 1992-08-06 | $4.94 | $4.94 | 390,200 | — | — |
| 1992-08-05 | $4.81 | $4.81 | 1,213,200 | — | — |
| 1992-08-04 | $5.00 | $5.00 | 3,411,000 | — | — |
| 1992-08-03 | $6.00 | $6.00 | 112,400 | — | — |
| 1992-07-31 | $6.13 | $6.12 | 51,200 | — | — |
| 1992-07-30 | $6.31 | $6.31 | 271,800 | — | — |
| 1992-07-29 | $6.19 | $6.19 | 584,600 | — | — |
| 1992-07-28 | $5.94 | $5.94 | 159,000 | — | — |
| 1992-07-27 | $5.75 | $5.75 | 42,000 | — | — |
| 1992-07-24 | $5.50 | $5.50 | 63,400 | — | — |
| 1992-07-23 | $5.56 | $5.56 | 129,800 | — | — |
| 1992-07-22 | $5.25 | $5.25 | 70,600 | — | — |
| 1992-07-21 | $5.31 | $5.31 | 90,400 | — | — |
| 1992-07-20 | $5.38 | $5.37 | 22,600 | — | — |
| 1992-07-17 | $5.38 | $5.37 | 49,000 | — | — |
| 1992-07-16 | $5.38 | $5.37 | 24,200 | — | — |
| 1992-07-15 | $5.19 | $5.19 | 170,200 | — | — |
| 1992-07-14 | $5.38 | $5.37 | 76,000 | — | — |
| 1992-07-13 | $5.13 | $5.12 | 164,000 | — | — |
| 1992-07-10 | $5.06 | $5.06 | 102,400 | — | — |
| 1992-07-09 | $5.06 | $5.06 | 96,200 | — | — |
| 1992-07-08 | $4.94 | $4.94 | 43,800 | — | — |
| 1992-07-07 | $4.94 | $4.94 | 91,800 | — | — |
| 1992-07-06 | $5.25 | $5.25 | 64,600 | — | — |
| 1992-07-02 | $5.31 | $5.31 | 51,000 | — | — |
| 1992-07-01 | $5.13 | $5.12 | 138,000 | — | — |
| 1992-06-30 | $5.38 | $5.37 | 263,400 | — | — |
| 1992-06-29 | $4.81 | $4.81 | 298,600 | — | — |
| 1992-06-26 | $4.88 | $4.88 | 76,400 | — | — |
| 1992-06-25 | $5.19 | $5.19 | 373,000 | — | — |
| 1992-06-24 | $5.00 | $5.00 | 218,800 | — | — |
| 1992-06-23 | $4.94 | $4.94 | 29,600 | — | — |
| 1992-06-22 | $5.00 | $5.00 | 14,200 | — | — |
| 1992-06-19 | $4.94 | $4.94 | 29,800 | — | — |
| 1992-06-18 | $5.00 | $5.00 | 145,400 | — | — |
| 1992-06-17 | $4.94 | $4.94 | 354,000 | — | — |
| 1992-06-16 | $5.00 | $5.00 | 123,600 | — | — |
| 1992-06-15 | $5.00 | $5.00 | 113,600 | — | — |
| 1992-06-12 | $5.13 | $5.12 | 835,600 | — | — |
| 1992-06-11 | $4.94 | $4.94 | 79,200 | — | — |
| 1992-06-10 | $4.88 | $4.88 | 76,000 | — | — |
| 1992-06-09 | $4.88 | $4.88 | 255,400 | — | — |
| 1992-06-08 | $4.94 | $4.94 | 214,200 | — | — |
| 1992-06-05 | $5.25 | $5.25 | 38,800 | — | — |
| 1992-06-04 | $5.31 | $5.31 | 80,000 | — | — |
| 1992-06-03 | $5.25 | $5.25 | 147,000 | — | — |
| 1992-06-02 | $5.19 | $5.19 | 577,200 | — | — |
| 1992-06-01 | $4.94 | $4.94 | 552,000 | — | — |
| 1992-05-29 | $5.38 | $5.37 | 523,200 | — | — |
| 1992-05-28 | $5.31 | $5.31 | 786,200 | — | — |
| 1992-05-27 | $5.75 | $5.75 | 57,000 | — | — |
| 1992-05-26 | $5.63 | $5.62 | 397,600 | — | — |
| 1992-05-22 | $5.50 | $5.50 | 35,400 | — | — |
| 1992-05-21 | $5.38 | $5.37 | 560,600 | — | — |
| 1992-05-20 | $5.56 | $5.56 | 130,400 | — | — |
| 1992-05-19 | $5.75 | $5.75 | 119,800 | — | — |
| 1992-05-18 | $5.94 | $5.94 | 33,000 | — | — |
| 1992-05-15 | $6.06 | $6.06 | 125,600 | — | — |
| 1992-05-14 | $6.13 | $6.12 | 32,000 | — | — |
| 1992-05-13 | $6.19 | $6.19 | 40,200 | — | — |
| 1992-05-12 | $6.25 | $6.25 | 97,400 | — | — |
| 1992-05-11 | $6.25 | $6.25 | 98,400 | — | — |
| 1992-05-08 | $6.25 | $6.25 | 221,600 | — | — |
| 1992-05-07 | $6.50 | $6.50 | 155,800 | — | — |
| 1992-05-06 | $6.75 | $6.75 | 180,400 | — | — |
| 1992-05-05 | $5.94 | $5.94 | 126,000 | — | — |
| 1992-05-04 | $6.13 | $6.12 | 131,400 | — | — |
| 1992-05-01 | $6.50 | $6.50 | 209,200 | — | — |
| 1992-04-30 | $6.25 | $6.25 | 344,600 | — | — |
| 1992-04-29 | $6.00 | $6.00 | 83,000 | — | — |
| 1992-04-28 | $6.19 | $6.19 | 216,400 | — | — |
| 1992-04-27 | $6.25 | $6.25 | 590,600 | — | — |
| 1992-04-24 | $6.19 | $6.19 | 1,172,600 | — | — |
| 1992-04-23 | $6.75 | $6.75 | 261,000 | — | — |
| 1992-04-22 | $7.13 | $7.12 | 517,600 | — | — |
| 1992-04-21 | $7.25 | $7.25 | 287,600 | — | — |
| 1992-04-20 | $7.81 | $7.81 | 127,200 | — | — |
| 1992-04-16 | $8.00 | $8.00 | 351,600 | — | — |
| 1992-04-15 | $8.25 | $8.25 | 254,400 | — | — |
| 1992-04-14 | $8.31 | $8.31 | 634,200 | — | — |
| 1992-04-13 | $8.13 | $8.12 | 24,200 | — | — |
| 1992-04-10 | $8.19 | $8.19 | 66,600 | — | — |
| 1992-04-09 | $8.13 | $8.12 | 361,600 | — | — |
| 1992-04-08 | $8.00 | $8.00 | 566,600 | — | — |
| 1992-04-07 | $8.44 | $8.44 | 298,400 | — | — |
| 1992-04-06 | $8.69 | $8.69 | 189,800 | — | — |
| 1992-04-03 | $8.25 | $8.25 | 498,400 | — | — |
| 1992-04-02 | $8.50 | $8.50 | 407,400 | — | — |
| 1992-04-01 | $8.50 | $8.50 | 298,000 | — | — |
| 1992-03-31 | $8.44 | $8.44 | 75,800 | — | — |
| 1992-03-30 | $8.69 | $8.69 | 78,000 | — | — |
| 1992-03-27 | $8.69 | $8.69 | 157,600 | — | — |
| 1992-03-26 | $9.00 | $9.00 | 276,800 | — | — |
| 1992-03-25 | $9.25 | $9.25 | 358,800 | — | — |
| 1992-03-24 | $9.06 | $9.06 | 314,000 | — | — |
| 1992-03-23 | $8.81 | $8.81 | 348,400 | — | — |
| 1992-03-20 | $8.63 | $8.62 | 215,600 | — | — |
| 1992-03-19 | $8.25 | $8.25 | 524,800 | — | — |
| 1992-03-18 | $7.94 | $7.94 | 697,800 | — | — |
| 1992-03-17 | $7.75 | $7.75 | 354,400 | — | — |
| 1992-03-16 | $7.63 | $7.62 | 168,000 | — | — |
| 1992-03-13 | $7.75 | $7.75 | 536,600 | — | — |
| 1992-03-12 | $7.81 | $7.81 | 279,600 | — | — |
| 1992-03-11 | $7.81 | $7.81 | 740,400 | — | — |
| 1992-03-10 | $8.06 | $8.06 | 937,600 | — | — |
| 1992-03-09 | $7.75 | $7.75 | 532,600 | — | — |
| 1992-03-06 | $7.75 | $7.75 | 1,441,600 | — | — |
| 1992-03-05 | $7.69 | $7.69 | 8,933,400 | — | — |