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 2026-09-04
- 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 | $8.96 | $9.59 | 153,802 | — | — |
| 1992-12-30 | $8.84 | $9.46 | 251,819 | — | — |
| 1992-12-29 | $8.92 | $9.55 | 464,558 | — | — |
| 1992-12-28 | $8.61 | $9.21 | 158,530 | — | — |
| 1992-12-24 | $8.41 | $8.99 | 50,427 | — | — |
| 1992-12-23 | $8.61 | $9.21 | 245,516 | — | — |
| 1992-12-22 | $8.69 | $9.29 | 168,615 | — | — |
| 1992-12-21 | $8.77 | $9.38 | 279,869 | — | — |
| 1992-12-18 | $8.73 | $9.33 | 131,740 | — | — |
| 1992-12-17 | $8.61 | $9.21 | 90,138 | — | — |
| 1992-12-16 | $8.73 | $9.33 | 51,057 | — | — |
| 1992-12-15 | $8.96 | $9.59 | 80,368 | — | — |
| 1992-12-14 | $9.08 | $9.72 | 281,130 | — | — |
| 1992-12-11 | $9.12 | $9.76 | 199,502 | — | — |
| 1992-12-10 | $9.12 | $9.76 | 172,712 | — | — |
| 1992-12-09 | $9.04 | $9.67 | 142,771 | — | — |
| 1992-12-08 | $9.04 | $9.67 | 420,750 | — | — |
| 1992-12-07 | $8.92 | $9.55 | 224,715 | — | — |
| 1992-12-04 | $8.88 | $9.50 | 130,165 | — | — |
| 1992-12-03 | $9.12 | $9.76 | 446,909 | — | — |
| 1992-12-02 | $9.36 | $10.01 | 383,245 | — | — |
| 1992-12-01 | $8.45 | $9.04 | 52,003 | — | — |
| 1992-11-30 | $8.45 | $9.04 | 55,154 | — | — |
| 1992-11-27 | $8.57 | $9.16 | 97,702 | — | — |
| 1992-11-25 | $8.57 | $9.16 | 92,029 | — | — |
| 1992-11-24 | $8.65 | $9.25 | 101,484 | — | — |
| 1992-11-23 | $8.73 | $9.33 | 103,375 | — | — |
| 1992-11-20 | $8.80 | $9.42 | 89,823 | — | — |
| 1992-11-19 | $8.80 | $9.42 | 96,441 | — | — |
| 1992-11-18 | $8.80 | $9.42 | 50,112 | — | — |
| 1992-11-17 | $8.73 | $9.33 | 50,112 | — | — |
| 1992-11-16 | $8.65 | $9.25 | 39,081 | — | — |
| 1992-11-13 | $8.73 | $9.33 | 73,434 | — | — |
| 1992-11-12 | $8.73 | $9.33 | 95,181 | — | — |
| 1992-11-11 | $8.77 | $9.38 | 250,244 | — | — |
| 1992-11-10 | $8.57 | $9.16 | 142,141 | — | — |
| 1992-11-09 | $8.69 | $9.29 | 94,866 | — | — |
| 1992-11-06 | $8.77 | $9.38 | 263,166 | — | — |
| 1992-11-05 | $8.73 | $9.33 | 107,788 | — | — |
| 1992-11-04 | $8.37 | $8.95 | 98,333 | — | — |
| 1992-11-03 | $8.57 | $9.16 | 144,347 | — | — |
| 1992-11-02 | $8.69 | $9.29 | 180,276 | — | — |
| 1992-10-30 | $8.25 | $8.82 | 54,209 | — | — |
| 1992-10-29 | $8.29 | $8.86 | 104,006 | — | — |
| 1992-10-28 | $8.17 | $8.73 | 71,543 | — | — |
| 1992-10-27 | $8.21 | $8.77 | 23,007 | — | — |
| 1992-10-26 | $8.21 | $8.77 | 114,091 | — | — |
| 1992-10-23 | $8.13 | $8.69 | 252,135 | — | — |
| 1992-10-22 | $8.13 | $8.69 | 98,333 | — | — |
| 1992-10-21 | $7.93 | $8.48 | 352,673 | — | — |
| 1992-10-20 | $7.85 | $8.39 | 801,788 | — | — |
| 1992-10-19 | $7.69 | $8.22 | 105,581 | — | — |
| 1992-10-16 | $7.61 | $8.14 | 341,327 | — | — |
| 1992-10-15 | $7.58 | $8.09 | 156,323 | — | — |
| 1992-10-14 | $7.65 | $8.18 | 360,237 | — | — |
| 1992-10-13 | $7.69 | $8.22 | 427,368 | — | — |
| 1992-10-12 | $7.54 | $8.05 | 629,706 | — | — |
| 1992-10-09 | $6.98 | $7.46 | 262,850 | — | — |
| 1992-10-08 | $6.66 | $7.12 | 932,268 | — | — |
| 1992-10-07 | $7.06 | $7.54 | 574,867 | — | — |
| 1992-10-06 | $7.46 | $7.97 | 277,348 | — | — |
| 1992-10-05 | $7.58 | $8.09 | 402,155 | — | — |
| 1992-10-02 | $7.58 | $8.09 | 52,003 | — | — |
| 1992-10-01 | $7.77 | $8.31 | 341,327 | — | — |
| 1992-09-30 | $7.58 | $8.09 | 144,032 | — | — |
| 1992-09-29 | $7.61 | $8.14 | 210,848 | — | — |
| 1992-09-28 | $7.58 | $8.09 | 161,997 | — | — |
| 1992-09-25 | $7.61 | $8.14 | 182,798 | — | — |
| 1992-09-24 | $7.85 | $8.39 | 441,551 | — | — |
| 1992-09-23 | $8.13 | $8.69 | 248,353 | — | — |
| 1992-09-22 | $8.01 | $8.56 | 473,068 | — | — |
| 1992-09-21 | $7.81 | $8.35 | 181,852 | — | — |
| 1992-09-18 | $7.85 | $8.39 | 1,002,235 | — | — |
| 1992-09-17 | $7.54 | $8.05 | 187,525 | — | — |
| 1992-09-16 | $7.81 | $8.35 | 209,587 | — | — |
| 1992-09-15 | $7.77 | $8.31 | 465,504 | — | — |
| 1992-09-14 | $8.05 | $8.60 | 1,000,975 | — | — |
| 1992-09-11 | $7.46 | $7.97 | 2,013,925 | — | — |
| 1992-09-10 | $7.61 | $8.14 | 407,513 | — | — |
| 1992-09-09 | $7.65 | $8.18 | 921,237 | — | — |
| 1992-09-08 | $7.77 | $8.31 | 471,492 | — | — |
| 1992-09-04 | $7.69 | $8.22 | 1,811,272 | — | — |
| 1992-09-03 | $7.46 | $7.97 | 1,973,584 | — | — |
| 1992-09-02 | $8.45 | $9.03 | 1,231,047 | — | — |
| 1992-09-01 | $8.96 | $9.58 | 405,306 | — | — |
| 1992-08-31 | $9.12 | $9.75 | 477,480 | — | — |
| 1992-08-28 | $9.20 | $9.83 | 654,605 | — | — |
| 1992-08-27 | $9.56 | $10.21 | 985,531 | — | — |
| 1992-08-26 | $9.00 | $9.62 | 129,849 | — | — |
| 1992-08-25 | $8.96 | $9.58 | 98,963 | — | — |
| 1992-08-24 | $8.92 | $9.54 | 331,242 | — | — |
| 1992-08-21 | $8.92 | $9.54 | 685,806 | — | — |
| 1992-08-20 | $8.80 | $9.41 | 244,571 | — | — |
| 1992-08-19 | $8.96 | $9.58 | 134,892 | — | — |
| 1992-08-18 | $9.16 | $9.79 | 236,376 | — | — |
| 1992-08-17 | $9.24 | $9.87 | 135,522 | — | — |
| 1992-08-14 | $9.28 | $9.92 | 69,337 | — | — |
| 1992-08-13 | $9.12 | $9.75 | 122,285 | — | — |
| 1992-08-12 | $9.16 | $9.79 | 564,782 | — | — |
| 1992-08-11 | $9.20 | $9.83 | 450,691 | — | — |
| 1992-08-10 | $9.32 | $9.96 | 110,309 | — | — |
| 1992-08-07 | $9.48 | $10.13 | 358,031 | — | — |
| 1992-08-06 | $9.60 | $10.26 | 261,275 | — | — |
| 1992-08-05 | $9.24 | $9.87 | 407,513 | — | — |
| 1992-08-04 | $9.12 | $9.75 | 254,971 | — | — |
| 1992-08-03 | $9.52 | $10.17 | 218,412 | — | — |
| 1992-07-31 | $9.68 | $10.33 | 393,960 | — | — |
| 1992-07-30 | $9.60 | $10.25 | 267,263 | — | — |
| 1992-07-29 | $9.52 | $10.16 | 573,606 | — | — |
| 1992-07-28 | $9.20 | $9.82 | 240,158 | — | — |
| 1992-07-27 | $9.16 | $9.78 | 166,409 | — | — |
| 1992-07-24 | $9.36 | $9.99 | 454,158 | — | — |
| 1992-07-23 | $9.40 | $10.03 | 269,784 | — | — |
| 1992-07-22 | $9.20 | $9.82 | 342,273 | — | — |
| 1992-07-21 | $9.20 | $9.82 | 337,230 | — | — |
| 1992-07-20 | $8.96 | $9.57 | 311,386 | — | — |
| 1992-07-17 | $8.96 | $9.57 | 198,241 | — | — |
| 1992-07-16 | $8.88 | $9.48 | 148,444 | — | — |
| 1992-07-15 | $8.80 | $9.40 | 211,163 | — | — |
| 1992-07-14 | $9.00 | $9.61 | 462,352 | — | — |
| 1992-07-13 | $8.73 | $9.31 | 380,408 | — | — |
| 1992-07-10 | $8.77 | $9.36 | 402,155 | — | — |
| 1992-07-09 | $8.57 | $9.14 | 431,781 | — | — |
| 1992-07-08 | $8.01 | $8.55 | 172,712 | — | — |
| 1992-07-07 | $8.13 | $8.68 | 256,547 | — | — |
| 1992-07-06 | $8.05 | $8.59 | 252,135 | — | — |
| 1992-07-02 | $8.13 | $8.68 | 661,538 | — | — |
| 1992-07-01 | $7.81 | $8.34 | 523,179 | — | — |
| 1992-06-30 | $7.58 | $8.09 | 229,127 | — | — |
| 1992-06-29 | $7.34 | $7.83 | 202,653 | — | — |
| 1992-06-26 | $6.86 | $7.32 | 41,917 | — | — |
| 1992-06-25 | $6.82 | $7.28 | 191,622 | — | — |
| 1992-06-24 | $6.94 | $7.41 | 527,592 | — | — |
| 1992-06-23 | $6.62 | $7.07 | 462,667 | — | — |
| 1992-06-22 | $6.58 | $7.03 | 48,221 | — | — |
| 1992-06-19 | $6.62 | $7.07 | 66,501 | — | — |
| 1992-06-18 | $6.58 | $7.03 | 66,816 | — | — |
| 1992-06-17 | $6.66 | $7.11 | 211,163 | — | — |
| 1992-06-16 | $6.70 | $7.15 | 149,390 | — | — |
| 1992-06-15 | $6.70 | $7.15 | 103,060 | — | — |
| 1992-06-12 | $6.86 | $7.32 | 142,141 | — | — |
| 1992-06-11 | $6.82 | $7.28 | 270,414 | — | — |
| 1992-06-10 | $6.86 | $7.32 | 127,013 | — | — |
| 1992-06-09 | $7.26 | $7.75 | 174,288 | — | — |
| 1992-06-08 | $7.38 | $7.87 | 41,287 | — | — |
| 1992-06-05 | $7.30 | $7.79 | 151,911 | — | — |
| 1992-06-04 | $7.42 | $7.92 | 228,182 | — | — |
| 1992-06-03 | $7.58 | $8.09 | 285,227 | — | — |
| 1992-06-02 | $7.54 | $8.04 | 371,583 | — | — |
| 1992-06-01 | $7.26 | $7.75 | 489,456 | — | — |
| 1992-05-29 | $6.94 | $7.41 | 422,010 | — | — |
| 1992-05-28 | $6.46 | $6.90 | 293,422 | — | — |
| 1992-05-27 | $6.43 | $6.86 | 193,513 | — | — |
| 1992-05-26 | $6.62 | $7.07 | 118,818 | — | — |
| 1992-05-22 | $6.78 | $7.24 | 186,264 | — | — |
| 1992-05-21 | $6.66 | $7.11 | 184,058 | — | — |
| 1992-05-20 | $6.70 | $7.15 | 394,906 | — | — |
| 1992-05-19 | $6.39 | $6.82 | 156,639 | — | — |
| 1992-05-18 | $6.46 | $6.90 | 255,917 | — | — |
| 1992-05-15 | $6.19 | $6.60 | 333,763 | — | — |
| 1992-05-14 | $6.35 | $6.77 | 443,442 | — | — |
| 1992-05-13 | $6.58 | $7.03 | 190,046 | — | — |
| 1992-05-12 | $6.74 | $7.20 | 341,642 | — | — |
| 1992-05-11 | $6.74 | $7.20 | 237,952 | — | — |
| 1992-05-08 | $6.86 | $7.32 | 300,986 | — | — |
| 1992-05-07 | $6.98 | $7.45 | 263,796 | — | — |
| 1992-05-06 | $7.06 | $7.54 | 424,847 | — | — |
| 1992-05-05 | $7.14 | $7.62 | 629,391 | — | — |
| 1992-05-04 | $6.98 | $7.45 | 353,934 | — | — |
| 1992-05-01 | $6.90 | $7.37 | 275,772 | — | — |
| 1992-04-30 | $6.98 | $7.45 | 869,549 | — | — |
| 1992-04-29 | $6.78 | $7.24 | 349,522 | — | — |
| 1992-04-28 | $7.02 | $7.48 | 412,555 | — | — |
| 1992-04-27 | $7.34 | $7.82 | 297,834 | — | — |
| 1992-04-24 | $7.34 | $7.82 | 345,740 | — | — |
| 1992-04-23 | $7.22 | $7.69 | 626,239 | — | — |
| 1992-04-22 | $7.18 | $7.65 | 459,200 | — | — |
| 1992-04-21 | $7.46 | $7.95 | 543,980 | — | — |
| 1992-04-20 | $8.05 | $8.58 | 269,784 | — | — |
| 1992-04-16 | $8.01 | $8.54 | 178,385 | — | — |
| 1992-04-15 | $8.37 | $8.92 | 926,280 | — | — |
| 1992-04-14 | $8.09 | $8.62 | 220,618 | — | — |
| 1992-04-13 | $8.05 | $8.58 | 351,097 | — | — |
| 1992-04-10 | $8.21 | $8.75 | 335,969 | — | — |
| 1992-04-09 | $8.29 | $8.84 | 311,386 | — | — |
| 1992-04-08 | $7.93 | $8.46 | 989,944 | — | — |
| 1992-04-07 | $8.05 | $8.58 | 154,432 | — | — |
| 1992-04-06 | $8.41 | $8.96 | 463,613 | — | — |
| 1992-04-03 | $8.13 | $8.67 | 236,061 | — | — |
| 1992-04-02 | $8.37 | $8.92 | 434,932 | — | — |
| 1992-04-01 | $8.33 | $8.88 | 419,804 | — | — |
| 1992-03-31 | $8.05 | $8.58 | 655,865 | — | — |
| 1992-03-30 | $7.93 | $8.46 | 511,203 | — | — |
| 1992-03-27 | $8.57 | $9.13 | 539,253 | — | — |
| 1992-03-26 | $8.88 | $9.47 | 1,007,593 | — | — |
| 1992-03-25 | $9.12 | $9.72 | 1,200,476 | — | — |
| 1992-03-24 | $8.25 | $8.79 | 599,450 | — | — |
| 1992-03-23 | $8.41 | $8.96 | 479,371 | — | — |
| 1992-03-20 | $8.77 | $9.34 | 407,828 | — | — |
| 1992-03-19 | $9.12 | $9.72 | 1,194,173 | — | — |
| 1992-03-18 | $8.53 | $9.09 | 711,335 | — | — |
| 1992-03-17 | $7.65 | $8.16 | 127,958 | — | — |
| 1992-03-16 | $7.61 | $8.12 | 223,454 | — | — |
| 1992-03-13 | $7.77 | $8.29 | 55,785 | — | — |
| 1992-03-12 | $7.89 | $8.41 | 217,781 | — | — |
| 1992-03-11 | $7.85 | $8.37 | 154,117 | — | — |
| 1992-03-10 | $8.05 | $8.58 | 136,153 | — | — |
| 1992-03-09 | $7.85 | $8.37 | 70,283 | — | — |
| 1992-03-06 | $7.81 | $8.33 | 126,067 | — | — |
| 1992-03-05 | $7.81 | $8.33 | 112,200 | — | — |
| 1992-03-04 | $7.89 | $8.41 | 186,895 | — | — |
| 1992-03-03 | $7.85 | $8.37 | 183,113 | — | — |
| 1992-03-02 | $7.85 | $8.37 | 352,988 | — | — |
| 1992-02-28 | $7.85 | $8.37 | 281,130 | — | — |
| 1992-02-27 | $7.97 | $8.50 | 752,622 | — | — |
| 1992-02-26 | $7.77 | $8.29 | 350,467 | — | — |
| 1992-02-25 | $7.81 | $8.33 | 375,681 | — | — |
| 1992-02-24 | $7.97 | $8.50 | 424,847 | — | — |
| 1992-02-21 | $8.23 | $8.77 | 454,473 | — | — |
| 1992-02-20 | $8.11 | $8.65 | 1,435,907 | — | — |
| 1992-02-19 | $8.05 | $8.58 | 537,047 | — | — |
| 1992-02-18 | $8.05 | $8.58 | 555,327 | — | — |
| 1992-02-14 | $7.61 | $8.12 | 303,192 | — | — |
| 1992-02-13 | $7.65 | $8.16 | 795,485 | — | — |
| 1992-02-12 | $7.38 | $7.86 | 1,685,520 | — | — |
| 1992-02-11 | $6.80 | $7.25 | 890,035 | — | — |
| 1992-02-10 | $6.82 | $7.27 | 402,155 | — | — |
| 1992-02-07 | $6.92 | $7.38 | 960,003 | — | — |
| 1992-02-06 | $7.12 | $7.59 | 340,382 | — | — |
| 1992-02-05 | $7.26 | $7.74 | 298,149 | — | — |
| 1992-02-04 | $7.44 | $7.93 | 403,415 | — | — |
| 1992-02-03 | $7.56 | $8.05 | 781,617 | — | — |
| 1992-01-31 | $7.46 | $7.94 | 402,785 | — | — |
| 1992-01-30 | $7.26 | $7.73 | 272,936 | — | — |
| 1992-01-29 | $7.40 | $7.88 | 852,845 | — | — |
| 1992-01-28 | $7.44 | $7.92 | 458,885 | — | — |
| 1992-01-27 | $7.16 | $7.62 | 334,078 | — | — |
| 1992-01-24 | $6.86 | $7.30 | 143,086 | — | — |
| 1992-01-23 | $6.88 | $7.33 | 115,982 | — | — |
| 1992-01-22 | $6.84 | $7.28 | 361,183 | — | — |
| 1992-01-21 | $6.78 | $7.22 | 603,862 | — | — |
| 1992-01-20 | $7.10 | $7.56 | 329,036 | — | — |
| 1992-01-17 | $7.08 | $7.54 | 671,308 | — | — |
| 1992-01-16 | $7.38 | $7.85 | 2,252,823 | — | — |
| 1992-01-15 | $7.22 | $7.69 | 1,747,923 | — | — |
| 1992-01-14 | $6.52 | $6.95 | 586,843 | — | — |
| 1992-01-13 | $6.56 | $6.99 | 479,686 | — | — |
| 1992-01-10 | $6.48 | $6.90 | 1,515,960 | — | — |
| 1992-01-09 | $6.29 | $6.69 | 2,334,767 | — | — |
| 1992-01-08 | $5.95 | $6.33 | 242,049 | — | — |
| 1992-01-07 | $5.97 | $6.35 | 352,358 | — | — |
| 1992-01-06 | $6.03 | $6.42 | 504,269 | — | — |
| 1992-01-03 | $5.69 | $6.06 | 194,774 | — | — |
| 1992-01-02 | $5.71 | $6.08 | 288,064 | — | — |