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
- 1980-03-17 to 2026-08-27
- 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 | $8.50 | $10.16 | 133,200 | — | — |
| 1992-12-30 | $8.50 | $10.16 | 330,000 | — | — |
| 1992-12-29 | $8.56 | $10.24 | 816,000 | — | — |
| 1992-12-28 | $8.53 | $10.20 | 157,200 | — | — |
| 1992-12-24 | $8.25 | $9.86 | 83,200 | — | — |
| 1992-12-23 | $8.16 | $9.75 | 238,000 | — | — |
| 1992-12-22 | $7.94 | $9.49 | 682,800 | — | — |
| 1992-12-21 | $7.88 | $9.41 | 685,200 | — | — |
| 1992-12-18 | $7.97 | $9.53 | 771,200 | — | — |
| 1992-12-17 | $7.31 | $8.74 | 1,177,600 | — | — |
| 1992-12-16 | $7.22 | $8.63 | 1,181,200 | — | — |
| 1992-12-15 | $7.31 | $8.74 | 310,400 | — | — |
| 1992-12-14 | $7.41 | $8.85 | 244,000 | — | — |
| 1992-12-11 | $7.53 | $9.00 | 326,400 | — | — |
| 1992-12-10 | $7.53 | $9.00 | 63,200 | — | — |
| 1992-12-09 | $7.59 | $9.08 | 721,200 | — | — |
| 1992-12-08 | $7.66 | $9.15 | 515,600 | — | — |
| 1992-12-07 | $7.69 | $9.19 | 1,425,600 | — | — |
| 1992-12-04 | $7.78 | $9.30 | 1,101,200 | — | — |
| 1992-12-03 | $7.75 | $9.26 | 194,800 | — | — |
| 1992-12-02 | $7.56 | $9.04 | 161,200 | — | — |
| 1992-12-01 | $7.56 | $9.04 | 268,000 | — | — |
| 1992-11-30 | $7.53 | $9.00 | 104,800 | — | — |
| 1992-11-27 | $7.56 | $9.04 | 152,800 | — | — |
| 1992-11-25 | $7.53 | $9.00 | 79,600 | — | — |
| 1992-11-24 | $7.50 | $8.97 | 155,200 | — | — |
| 1992-11-23 | $7.44 | $8.89 | 99,200 | — | — |
| 1992-11-20 | $7.31 | $8.74 | 162,000 | — | — |
| 1992-11-19 | $7.22 | $8.59 | 343,600 | — | — |
| 1992-11-18 | $7.22 | $8.59 | 273,200 | — | — |
| 1992-11-17 | $7.31 | $8.71 | 144,000 | — | — |
| 1992-11-16 | $7.47 | $8.89 | 140,000 | — | — |
| 1992-11-13 | $7.50 | $8.93 | 538,000 | — | — |
| 1992-11-12 | $7.47 | $8.89 | 208,800 | — | — |
| 1992-11-11 | $7.50 | $8.93 | 188,400 | — | — |
| 1992-11-10 | $7.38 | $8.78 | 148,400 | — | — |
| 1992-11-09 | $7.38 | $8.78 | 116,400 | — | — |
| 1992-11-06 | $7.41 | $8.82 | 182,400 | — | — |
| 1992-11-05 | $7.25 | $8.63 | 362,000 | — | — |
| 1992-11-04 | $7.09 | $8.44 | 684,000 | — | — |
| 1992-11-03 | $7.06 | $8.41 | 230,800 | — | — |
| 1992-11-02 | $6.78 | $8.07 | 218,400 | — | — |
| 1992-10-30 | $6.44 | $7.66 | 163,600 | — | — |
| 1992-10-29 | $6.50 | $7.74 | 415,600 | — | — |
| 1992-10-28 | $6.41 | $7.63 | 318,000 | — | — |
| 1992-10-27 | $6.38 | $7.59 | 116,000 | — | — |
| 1992-10-26 | $6.44 | $7.66 | 108,000 | — | — |
| 1992-10-23 | $6.41 | $7.63 | 426,000 | — | — |
| 1992-10-22 | $6.25 | $7.44 | 210,000 | — | — |
| 1992-10-21 | $6.38 | $7.59 | 169,200 | — | — |
| 1992-10-20 | $6.28 | $7.48 | 118,400 | — | — |
| 1992-10-19 | $6.19 | $7.37 | 450,800 | — | — |
| 1992-10-16 | $6.06 | $7.22 | 54,800 | — | — |
| 1992-10-15 | $6.13 | $7.29 | 176,400 | — | — |
| 1992-10-14 | $6.00 | $7.14 | 128,000 | — | — |
| 1992-10-13 | $6.00 | $7.14 | 97,600 | — | — |
| 1992-10-12 | $6.13 | $7.29 | 63,600 | — | — |
| 1992-10-09 | $5.97 | $7.11 | 88,800 | — | — |
| 1992-10-08 | $5.91 | $7.03 | 42,000 | — | — |
| 1992-10-07 | $5.97 | $7.11 | 170,000 | — | — |
| 1992-10-06 | $5.91 | $7.03 | 169,600 | — | — |
| 1992-10-05 | $5.84 | $6.96 | 322,800 | — | — |
| 1992-10-02 | $5.97 | $7.11 | 250,000 | — | — |
| 1992-10-01 | $6.00 | $7.14 | 74,000 | — | — |
| 1992-09-30 | $6.16 | $7.33 | 133,600 | — | — |
| 1992-09-29 | $6.19 | $7.37 | 94,400 | — | — |
| 1992-09-28 | $6.22 | $7.40 | 91,600 | — | — |
| 1992-09-25 | $6.06 | $7.22 | 101,600 | — | — |
| 1992-09-24 | $6.13 | $7.29 | 195,200 | — | — |
| 1992-09-23 | $5.94 | $7.07 | 225,200 | — | — |
| 1992-09-22 | $5.84 | $6.96 | 149,600 | — | — |
| 1992-09-21 | $5.97 | $7.11 | 202,000 | — | — |
| 1992-09-18 | $5.75 | $6.85 | 496,000 | — | — |
| 1992-09-17 | $5.69 | $6.77 | 260,000 | — | — |
| 1992-09-16 | $5.69 | $6.77 | 213,600 | — | — |
| 1992-09-15 | $5.81 | $6.92 | 884,400 | — | — |
| 1992-09-14 | $5.75 | $6.85 | 263,200 | — | — |
| 1992-09-11 | $5.84 | $6.96 | 208,400 | — | — |
| 1992-09-10 | $5.81 | $6.92 | 323,200 | — | — |
| 1992-09-09 | $5.94 | $7.07 | 48,000 | — | — |
| 1992-09-08 | $6.00 | $7.14 | 32,800 | — | — |
| 1992-09-04 | $6.13 | $7.29 | 55,600 | — | — |
| 1992-09-03 | $6.31 | $7.51 | 332,000 | — | — |
| 1992-09-02 | $6.13 | $7.29 | 67,200 | — | — |
| 1992-09-01 | $6.13 | $7.29 | 136,400 | — | — |
| 1992-08-31 | $6.03 | $7.18 | 585,200 | — | — |
| 1992-08-28 | $5.88 | $6.99 | 32,400 | — | — |
| 1992-08-27 | $5.91 | $7.03 | 142,400 | — | — |
| 1992-08-26 | $5.75 | $6.85 | 47,600 | — | — |
| 1992-08-25 | $5.75 | $6.85 | 264,400 | — | — |
| 1992-08-24 | $5.56 | $6.62 | 173,200 | — | — |
| 1992-08-21 | $5.75 | $6.81 | 354,800 | — | — |
| 1992-08-20 | $5.72 | $6.77 | 378,400 | — | — |
| 1992-08-19 | $5.75 | $6.81 | 376,000 | — | — |
| 1992-08-18 | $5.84 | $6.92 | 126,400 | — | — |
| 1992-08-17 | $5.88 | $6.96 | 394,800 | — | — |
| 1992-08-14 | $5.81 | $6.88 | 108,400 | — | — |
| 1992-08-13 | $5.78 | $6.85 | 164,000 | — | — |
| 1992-08-12 | $5.97 | $7.07 | 470,000 | — | — |
| 1992-08-11 | $5.75 | $6.81 | 426,000 | — | — |
| 1992-08-10 | $5.63 | $6.66 | 204,400 | — | — |
| 1992-08-07 | $5.72 | $6.77 | 136,400 | — | — |
| 1992-08-06 | $5.72 | $6.77 | 61,600 | — | — |
| 1992-08-05 | $5.75 | $6.81 | 146,400 | — | — |
| 1992-08-04 | $5.88 | $6.96 | 164,800 | — | — |
| 1992-08-03 | $5.88 | $6.96 | 346,000 | — | — |
| 1992-07-31 | $5.91 | $6.99 | 250,400 | — | — |
| 1992-07-30 | $5.94 | $7.03 | 467,600 | — | — |
| 1992-07-29 | $6.00 | $7.11 | 151,200 | — | — |
| 1992-07-28 | $5.66 | $6.70 | 161,600 | — | — |
| 1992-07-27 | $5.63 | $6.66 | 26,400 | — | — |
| 1992-07-24 | $5.72 | $6.77 | 133,600 | — | — |
| 1992-07-23 | $5.84 | $6.92 | 80,800 | — | — |
| 1992-07-22 | $5.75 | $6.81 | 65,200 | — | — |
| 1992-07-21 | $5.88 | $6.96 | 144,800 | — | — |
| 1992-07-20 | $5.88 | $6.96 | 142,800 | — | — |
| 1992-07-17 | $5.94 | $7.03 | 192,400 | — | — |
| 1992-07-16 | $5.91 | $6.99 | 167,200 | — | — |
| 1992-07-15 | $5.97 | $7.07 | 275,200 | — | — |
| 1992-07-14 | $5.97 | $7.07 | 333,200 | — | — |
| 1992-07-13 | $5.84 | $6.92 | 37,200 | — | — |
| 1992-07-10 | $5.84 | $6.92 | 80,400 | — | — |
| 1992-07-09 | $5.56 | $6.59 | 169,600 | — | — |
| 1992-07-08 | $5.47 | $6.48 | 323,200 | — | — |
| 1992-07-07 | $5.69 | $6.74 | 312,400 | — | — |
| 1992-07-06 | $5.88 | $6.96 | 142,000 | — | — |
| 1992-07-02 | $5.81 | $6.88 | 204,400 | — | — |
| 1992-07-01 | $6.00 | $7.11 | 231,200 | — | — |
| 1992-06-30 | $6.00 | $7.11 | 239,600 | — | — |
| 1992-06-29 | $5.72 | $6.77 | 736,400 | — | — |
| 1992-06-26 | $5.47 | $6.48 | 325,600 | — | — |
| 1992-06-25 | $5.31 | $6.29 | 253,600 | — | — |
| 1992-06-24 | $5.34 | $6.33 | 511,200 | — | — |
| 1992-06-23 | $5.34 | $6.33 | 481,600 | — | — |
| 1992-06-22 | $5.38 | $6.37 | 286,400 | — | — |
| 1992-06-19 | $5.63 | $6.66 | 243,200 | — | — |
| 1992-06-18 | $5.81 | $6.88 | 110,000 | — | — |
| 1992-06-17 | $5.94 | $7.03 | 456,400 | — | — |
| 1992-06-16 | $6.13 | $7.25 | 76,800 | — | — |
| 1992-06-15 | $6.19 | $7.33 | 960,800 | — | — |
| 1992-06-12 | $6.19 | $7.33 | 959,200 | — | — |
| 1992-06-11 | $6.28 | $7.44 | 704,000 | — | — |
| 1992-06-10 | $6.31 | $7.48 | 497,600 | — | — |
| 1992-06-09 | $6.31 | $7.48 | 564,000 | — | — |
| 1992-06-08 | $6.34 | $7.51 | 664,000 | — | — |
| 1992-06-05 | $6.36 | $7.53 | 332,000 | — | — |
| 1992-06-04 | $6.28 | $7.44 | 842,400 | — | — |
| 1992-06-03 | $6.20 | $7.35 | 484,800 | — | — |
| 1992-06-02 | $6.25 | $7.40 | 157,600 | — | — |
| 1992-06-01 | $6.25 | $7.40 | 802,400 | — | — |
| 1992-05-29 | $6.28 | $7.44 | 144,000 | — | — |
| 1992-05-28 | $6.30 | $7.46 | 232,800 | — | — |
| 1992-05-27 | $6.30 | $7.46 | 1,224,800 | — | — |
| 1992-05-26 | $6.31 | $7.48 | 756,800 | — | — |
| 1992-05-22 | $6.34 | $7.51 | 196,000 | — | — |
| 1992-05-21 | $6.33 | $7.46 | 1,340,800 | — | — |
| 1992-05-20 | $6.31 | $7.44 | 355,200 | — | — |
| 1992-05-19 | $6.34 | $7.48 | 599,200 | — | — |
| 1992-05-18 | $6.38 | $7.52 | 180,000 | — | — |
| 1992-05-15 | $6.48 | $7.65 | 182,400 | — | — |
| 1992-05-14 | $6.48 | $7.65 | 652,000 | — | — |
| 1992-05-13 | $6.50 | $7.66 | 826,400 | — | — |
| 1992-05-12 | $6.44 | $7.59 | 298,400 | — | — |
| 1992-05-11 | $6.44 | $7.59 | 634,400 | — | — |
| 1992-05-08 | $6.22 | $7.33 | 1,159,200 | — | — |
| 1992-05-07 | $6.19 | $7.30 | 468,000 | — | — |
| 1992-05-06 | $6.25 | $7.37 | 692,800 | — | — |
| 1992-05-05 | $6.25 | $7.37 | 677,600 | — | — |
| 1992-05-04 | $6.50 | $7.66 | 677,600 | — | — |
| 1992-05-01 | $6.52 | $7.68 | 561,600 | — | — |
| 1992-04-30 | $6.48 | $7.65 | 1,256,000 | — | — |
| 1992-04-29 | $6.28 | $7.41 | 1,551,200 | — | — |
| 1992-04-28 | $6.05 | $7.13 | 1,716,000 | — | — |
| 1992-04-27 | $6.11 | $7.20 | 662,400 | — | — |
| 1992-04-24 | $6.00 | $7.07 | 440,800 | — | — |
| 1992-04-23 | $5.88 | $6.93 | 107,200 | — | — |
| 1992-04-22 | $5.83 | $6.87 | 108,000 | — | — |
| 1992-04-21 | $5.81 | $6.85 | 694,400 | — | — |
| 1992-04-20 | $5.86 | $6.91 | 1,113,600 | — | — |
| 1992-04-16 | $5.84 | $6.89 | 162,400 | — | — |
| 1992-04-15 | $5.83 | $6.87 | 813,600 | — | — |
| 1992-04-14 | $5.70 | $6.72 | 290,400 | — | — |
| 1992-04-13 | $5.61 | $6.61 | 50,400 | — | — |
| 1992-04-10 | $5.66 | $6.67 | 348,800 | — | — |
| 1992-04-09 | $5.58 | $6.58 | 299,200 | — | — |
| 1992-04-08 | $5.59 | $6.60 | 180,000 | — | — |
| 1992-04-07 | $5.63 | $6.63 | 388,000 | — | — |
| 1992-04-06 | $5.61 | $6.61 | 738,400 | — | — |
| 1992-04-03 | $5.63 | $6.63 | 544,800 | — | — |
| 1992-04-02 | $5.61 | $6.61 | 461,600 | — | — |
| 1992-04-01 | $5.61 | $6.61 | 184,800 | — | — |
| 1992-03-31 | $5.63 | $6.63 | 1,769,600 | — | — |
| 1992-03-30 | $5.63 | $6.63 | 464,000 | — | — |
| 1992-03-27 | $5.61 | $6.61 | 676,800 | — | — |
| 1992-03-26 | $5.63 | $6.63 | 634,400 | — | — |
| 1992-03-25 | $5.59 | $6.60 | 573,600 | — | — |
| 1992-03-24 | $5.72 | $6.74 | 468,800 | — | — |
| 1992-03-23 | $5.70 | $6.72 | 260,000 | — | — |
| 1992-03-20 | $5.78 | $6.82 | 184,000 | — | — |
| 1992-03-19 | $5.83 | $6.87 | 493,600 | — | — |
| 1992-03-18 | $5.88 | $6.93 | 432,800 | — | — |
| 1992-03-17 | $5.72 | $6.74 | 937,600 | — | — |
| 1992-03-16 | $5.47 | $6.45 | 351,200 | — | — |
| 1992-03-13 | $5.45 | $6.43 | 380,000 | — | — |
| 1992-03-12 | $5.39 | $6.36 | 228,800 | — | — |
| 1992-03-11 | $5.38 | $6.34 | 192,000 | — | — |
| 1992-03-10 | $5.41 | $6.37 | 341,600 | — | — |
| 1992-03-09 | $5.22 | $6.15 | 92,000 | — | — |
| 1992-03-06 | $5.38 | $6.34 | 139,200 | — | — |
| 1992-03-05 | $5.33 | $6.28 | 164,000 | — | — |
| 1992-03-04 | $5.34 | $6.30 | 356,000 | — | — |
| 1992-03-03 | $5.34 | $6.30 | 1,402,400 | — | — |
| 1992-03-02 | $5.11 | $6.02 | 567,200 | — | — |
| 1992-02-28 | $5.19 | $6.12 | 417,600 | — | — |
| 1992-02-27 | $5.36 | $6.32 | 264,800 | — | — |
| 1992-02-26 | $5.38 | $6.34 | 127,200 | — | — |
| 1992-02-25 | $5.44 | $6.41 | 611,200 | — | — |
| 1992-02-24 | $5.53 | $6.52 | 355,200 | — | — |
| 1992-02-21 | $5.88 | $6.89 | 376,000 | — | — |
| 1992-02-20 | $5.77 | $6.77 | 111,200 | — | — |
| 1992-02-19 | $5.69 | $6.67 | 101,600 | — | — |
| 1992-02-18 | $5.69 | $6.67 | 23,200 | — | — |
| 1992-02-14 | $5.66 | $6.64 | 336,000 | — | — |
| 1992-02-13 | $5.58 | $6.55 | 66,400 | — | — |
| 1992-02-12 | $5.53 | $6.49 | 50,400 | — | — |
| 1992-02-11 | $5.47 | $6.42 | 102,400 | — | — |
| 1992-02-10 | $5.47 | $6.42 | 76,800 | — | — |
| 1992-02-07 | $5.47 | $6.42 | 392,000 | — | — |
| 1992-02-06 | $5.70 | $6.69 | 385,600 | — | — |
| 1992-02-05 | $5.70 | $6.69 | 653,600 | — | — |
| 1992-02-04 | $5.70 | $6.69 | 727,200 | — | — |
| 1992-02-03 | $5.67 | $6.66 | 380,000 | — | — |
| 1992-01-31 | $5.55 | $6.51 | 182,400 | — | — |
| 1992-01-30 | $5.50 | $6.45 | 228,800 | — | — |
| 1992-01-29 | $5.44 | $6.38 | 84,000 | — | — |
| 1992-01-28 | $5.44 | $6.38 | 188,800 | — | — |
| 1992-01-27 | $5.34 | $6.27 | 19,200 | — | — |
| 1992-01-24 | $5.39 | $6.33 | 48,000 | — | — |
| 1992-01-23 | $5.44 | $6.38 | 97,600 | — | — |
| 1992-01-22 | $5.41 | $6.34 | 169,600 | — | — |
| 1992-01-21 | $5.41 | $6.34 | 164,800 | — | — |
| 1992-01-20 | $5.36 | $6.29 | 172,000 | — | — |
| 1992-01-17 | $5.39 | $6.33 | 92,000 | — | — |
| 1992-01-16 | $5.42 | $6.36 | 152,800 | — | — |
| 1992-01-15 | $5.41 | $6.34 | 664,000 | — | — |
| 1992-01-14 | $5.39 | $6.33 | 573,600 | — | — |
| 1992-01-13 | $5.44 | $6.38 | 153,600 | — | — |
| 1992-01-10 | $5.36 | $6.29 | 326,400 | — | — |
| 1992-01-09 | $5.31 | $6.23 | 398,400 | — | — |
| 1992-01-08 | $5.20 | $6.11 | 268,000 | — | — |
| 1992-01-07 | $5.00 | $5.87 | 279,200 | — | — |
| 1992-01-06 | $5.02 | $5.89 | 413,600 | — | — |
| 1992-01-03 | $4.83 | $5.67 | 296,800 | — | — |
| 1992-01-02 | $4.78 | $5.61 | 328,000 | — | — |