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
- 1981-12-31 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 | $7.91 | $11.18 | 202,371 | — | — |
| 1992-12-30 | $7.94 | $11.22 | 1,208,298 | — | — |
| 1992-12-29 | $7.82 | $11.05 | 197,714 | — | — |
| 1992-12-28 | $7.91 | $11.18 | 118,120 | — | — |
| 1992-12-24 | $7.94 | $11.22 | 112,193 | — | — |
| 1992-12-23 | $8.00 | $11.30 | 105,843 | — | — |
| 1992-12-22 | $8.03 | $11.34 | 245,555 | — | — |
| 1992-12-21 | $7.94 | $11.22 | 262,489 | — | — |
| 1992-12-18 | $8.09 | $11.43 | 764,606 | — | — |
| 1992-12-17 | $8.00 | $11.30 | 1,146,486 | — | — |
| 1992-12-16 | $7.97 | $11.26 | 605,843 | — | — |
| 1992-12-15 | $7.82 | $11.05 | 911,939 | — | — |
| 1992-12-14 | $7.77 | $10.97 | 463,167 | — | — |
| 1992-12-11 | $7.91 | $11.18 | 418,713 | — | — |
| 1992-12-10 | $7.79 | $11.01 | 933,531 | — | — |
| 1992-12-09 | $8.15 | $11.51 | 875,953 | — | — |
| 1992-12-08 | $8.24 | $11.64 | 836,156 | — | — |
| 1992-12-07 | $8.18 | $11.55 | 184,589 | — | — |
| 1992-12-04 | $8.15 | $11.51 | 277,307 | — | — |
| 1992-12-03 | $7.97 | $11.26 | 829,382 | — | — |
| 1992-12-02 | $8.06 | $11.39 | 320,914 | — | — |
| 1992-12-01 | $8.15 | $11.51 | 169,348 | — | — |
| 1992-11-30 | $8.15 | $11.51 | 392,464 | — | — |
| 1992-11-27 | $8.06 | $11.39 | 34,716 | — | — |
| 1992-11-25 | $8.09 | $11.43 | 251,058 | — | — |
| 1992-11-24 | $8.30 | $11.72 | 790,855 | — | — |
| 1992-11-23 | $8.24 | $11.64 | 947,502 | — | — |
| 1992-11-20 | $8.15 | $11.51 | 656,224 | — | — |
| 1992-11-19 | $8.12 | $11.47 | 367,485 | — | — |
| 1992-11-18 | $7.94 | $11.22 | 98,222 | — | — |
| 1992-11-17 | $7.88 | $11.14 | 731,583 | — | — |
| 1992-11-16 | $7.85 | $11.01 | 121,931 | — | — |
| 1992-11-13 | $8.00 | $11.21 | 134,208 | — | — |
| 1992-11-12 | $8.03 | $11.26 | 262,066 | — | — |
| 1992-11-11 | $7.91 | $11.09 | 153,683 | — | — |
| 1992-11-10 | $7.88 | $11.05 | 219,729 | — | — |
| 1992-11-09 | $7.79 | $10.92 | 113,463 | — | — |
| 1992-11-06 | $7.77 | $10.88 | 142,676 | — | — |
| 1992-11-05 | $7.79 | $10.92 | 107,959 | — | — |
| 1992-11-04 | $7.85 | $11.01 | 84,251 | — | — |
| 1992-11-03 | $8.03 | $11.26 | 384,420 | — | — |
| 1992-11-02 | $8.18 | $11.46 | 515,241 | — | — |
| 1992-10-30 | $8.00 | $11.21 | 309,907 | — | — |
| 1992-10-29 | $8.00 | $11.21 | 368,332 | — | — |
| 1992-10-28 | $8.00 | $11.21 | 819,221 | — | — |
| 1992-10-27 | $7.94 | $11.13 | 299,323 | — | — |
| 1992-10-26 | $7.94 | $11.13 | 442,422 | — | — |
| 1992-10-23 | $7.97 | $11.17 | 814,141 | — | — |
| 1992-10-22 | $7.71 | $10.80 | 165,114 | — | — |
| 1992-10-21 | $7.59 | $10.64 | 218,882 | — | — |
| 1992-10-20 | $7.68 | $10.76 | 1,343,776 | — | — |
| 1992-10-19 | $7.32 | $10.26 | 490,686 | — | — |
| 1992-10-16 | $7.23 | $10.14 | 235,817 | — | — |
| 1992-10-15 | $7.20 | $10.10 | 43,607 | — | — |
| 1992-10-14 | $7.26 | $10.18 | 124,894 | — | — |
| 1992-10-13 | $7.29 | $10.22 | 827,688 | — | — |
| 1992-10-12 | $7.17 | $10.06 | 81,287 | — | — |
| 1992-10-09 | $7.09 | $9.93 | 165,114 | — | — |
| 1992-10-08 | $7.20 | $10.10 | 191,787 | — | — |
| 1992-10-07 | $7.20 | $10.10 | 256,139 | — | — |
| 1992-10-06 | $7.17 | $10.06 | 337,003 | — | — |
| 1992-10-05 | $7.15 | $10.01 | 519,052 | — | — |
| 1992-10-02 | $7.35 | $10.30 | 41,914 | — | — |
| 1992-10-01 | $7.44 | $10.43 | 264,183 | — | — |
| 1992-09-30 | $7.35 | $10.30 | 112,193 | — | — |
| 1992-09-29 | $7.41 | $10.39 | 211,685 | — | — |
| 1992-09-28 | $7.59 | $10.64 | 504,657 | — | — |
| 1992-09-25 | $7.62 | $10.68 | 354,784 | — | — |
| 1992-09-24 | $7.44 | $10.43 | 256,986 | — | — |
| 1992-09-23 | $7.53 | $10.55 | 217,189 | — | — |
| 1992-09-22 | $7.62 | $10.68 | 282,811 | — | — |
| 1992-09-21 | $7.59 | $10.64 | 345,470 | — | — |
| 1992-09-18 | $7.71 | $10.80 | 243,014 | — | — |
| 1992-09-17 | $7.71 | $10.80 | 666,808 | — | — |
| 1992-09-16 | $7.74 | $10.84 | 636,749 | — | — |
| 1992-09-15 | $7.56 | $10.59 | 552,921 | — | — |
| 1992-09-14 | $7.77 | $10.88 | 1,822,185 | — | — |
| 1992-09-11 | $7.41 | $10.39 | 664,268 | — | — |
| 1992-09-10 | $7.29 | $10.22 | 357,748 | — | — |
| 1992-09-09 | $7.12 | $9.97 | 186,706 | — | — |
| 1992-09-08 | $7.06 | $9.89 | 261,219 | — | — |
| 1992-09-04 | $7.03 | $9.85 | 124,047 | — | — |
| 1992-09-03 | $7.06 | $9.89 | 602,456 | — | — |
| 1992-09-02 | $7.03 | $9.85 | 436,494 | — | — |
| 1992-09-01 | $6.73 | $9.44 | 470,364 | — | — |
| 1992-08-31 | $6.82 | $9.47 | 1,125,318 | — | — |
| 1992-08-28 | $6.94 | $9.64 | 52,498 | — | — |
| 1992-08-27 | $6.97 | $9.68 | 394,157 | — | — |
| 1992-08-26 | $6.94 | $9.64 | 325,148 | — | — |
| 1992-08-25 | $6.97 | $9.68 | 290,432 | — | — |
| 1992-08-24 | $7.06 | $9.80 | 966,554 | — | — |
| 1992-08-21 | $7.26 | $10.09 | 481,372 | — | — |
| 1992-08-20 | $7.29 | $10.13 | 176,545 | — | — |
| 1992-08-19 | $7.32 | $10.17 | 453,006 | — | — |
| 1992-08-18 | $7.44 | $10.33 | 337,426 | — | — |
| 1992-08-17 | $7.50 | $10.42 | 212,108 | — | — |
| 1992-08-14 | $7.50 | $10.42 | 475,445 | — | — |
| 1992-08-13 | $7.44 | $10.33 | 966,977 | — | — |
| 1992-08-12 | $7.32 | $10.17 | 789,162 | — | — |
| 1992-08-11 | $7.29 | $10.13 | 335,309 | — | — |
| 1992-08-10 | $7.41 | $10.29 | 391,617 | — | — |
| 1992-08-07 | $7.35 | $10.21 | 243,014 | — | — |
| 1992-08-06 | $7.38 | $10.25 | 107,536 | — | — |
| 1992-08-05 | $7.44 | $10.33 | 443,268 | — | — |
| 1992-08-04 | $7.41 | $10.29 | 1,135,902 | — | — |
| 1992-08-03 | $6.73 | $9.35 | 69,009 | — | — |
| 1992-07-31 | $6.73 | $9.35 | 70,279 | — | — |
| 1992-07-30 | $6.79 | $9.43 | 75,783 | — | — |
| 1992-07-29 | $6.67 | $9.27 | 365,792 | — | — |
| 1992-07-28 | $6.53 | $9.06 | 41,914 | — | — |
| 1992-07-27 | $6.50 | $9.02 | 104,149 | — | — |
| 1992-07-24 | $6.47 | $8.98 | 115,157 | — | — |
| 1992-07-23 | $6.53 | $9.06 | 117,273 | — | — |
| 1992-07-22 | $6.47 | $8.98 | 239,204 | — | — |
| 1992-07-21 | $6.47 | $8.98 | 263,760 | — | — |
| 1992-07-20 | $6.47 | $8.98 | 73,243 | — | — |
| 1992-07-17 | $6.58 | $9.15 | 253,175 | — | — |
| 1992-07-16 | $6.67 | $9.27 | 102,456 | — | — |
| 1992-07-15 | $6.64 | $9.23 | 198,561 | — | — |
| 1992-07-14 | $6.61 | $9.19 | 101,609 | — | — |
| 1992-07-13 | $6.55 | $9.10 | 71,550 | — | — |
| 1992-07-10 | $6.44 | $8.94 | 445,385 | — | — |
| 1992-07-09 | $6.55 | $9.10 | 93,988 | — | — |
| 1992-07-08 | $6.70 | $9.31 | 147,756 | — | — |
| 1992-07-07 | $6.58 | $9.15 | 229,043 | — | — |
| 1992-07-06 | $6.70 | $9.31 | 212,955 | — | — |
| 1992-07-02 | $6.55 | $9.10 | 262,066 | — | — |
| 1992-07-01 | $6.64 | $9.23 | 239,627 | — | — |
| 1992-06-30 | $6.50 | $9.02 | 305,673 | — | — |
| 1992-06-29 | $6.38 | $8.86 | 271,380 | — | — |
| 1992-06-26 | $6.41 | $8.90 | 124,471 | — | — |
| 1992-06-25 | $6.32 | $8.78 | 201,948 | — | — |
| 1992-06-24 | $6.44 | $8.94 | 219,306 | — | — |
| 1992-06-23 | $6.47 | $8.98 | 152,413 | — | — |
| 1992-06-22 | $6.50 | $9.02 | 419,983 | — | — |
| 1992-06-19 | $6.61 | $9.19 | 422,523 | — | — |
| 1992-06-18 | $6.67 | $9.27 | 206,605 | — | — |
| 1992-06-17 | $6.70 | $9.31 | 186,283 | — | — |
| 1992-06-16 | $6.79 | $9.43 | 162,574 | — | — |
| 1992-06-15 | $6.82 | $9.47 | 155,800 | — | — |
| 1992-06-12 | $6.88 | $9.56 | 350,974 | — | — |
| 1992-06-11 | $6.85 | $9.51 | 191,363 | — | — |
| 1992-06-10 | $6.82 | $9.47 | 444,962 | — | — |
| 1992-06-09 | $6.76 | $9.39 | 544,877 | — | — |
| 1992-06-08 | $6.70 | $9.31 | 516,935 | — | — |
| 1992-06-05 | $6.61 | $9.19 | 406,435 | — | — |
| 1992-06-04 | $6.47 | $8.98 | 384,843 | — | — |
| 1992-06-03 | $6.44 | $8.94 | 350,550 | — | — |
| 1992-06-02 | $6.44 | $8.94 | 238,357 | — | — |
| 1992-06-01 | $6.44 | $8.94 | 377,646 | — | — |
| 1992-05-29 | $6.47 | $8.98 | 1,091,871 | — | — |
| 1992-05-28 | $6.44 | $8.94 | 588,908 | — | — |
| 1992-05-27 | $6.38 | $8.86 | 350,127 | — | — |
| 1992-05-26 | $6.47 | $8.98 | 91,448 | — | — |
| 1992-05-22 | $6.58 | $9.06 | 43,607 | — | — |
| 1992-05-21 | $6.58 | $9.06 | 397,121 | — | — |
| 1992-05-20 | $6.73 | $9.26 | 454,276 | — | — |
| 1992-05-19 | $6.73 | $9.26 | 87,638 | — | — |
| 1992-05-18 | $6.76 | $9.30 | 184,166 | — | — |
| 1992-05-15 | $6.76 | $9.30 | 339,543 | — | — |
| 1992-05-14 | $6.73 | $9.26 | 311,177 | — | — |
| 1992-05-13 | $6.76 | $9.30 | 355,207 | — | — |
| 1992-05-12 | $6.64 | $9.14 | 438,188 | — | — |
| 1992-05-11 | $6.53 | $8.98 | 249,788 | — | — |
| 1992-05-08 | $6.64 | $9.14 | 203,218 | — | — |
| 1992-05-07 | $6.67 | $9.18 | 368,755 | — | — |
| 1992-05-06 | $6.67 | $9.18 | 1,021,592 | — | — |
| 1992-05-05 | $6.64 | $9.14 | 540,644 | — | — |
| 1992-05-04 | $6.67 | $9.18 | 906,435 | — | — |
| 1992-05-01 | $6.79 | $9.34 | 531,329 | — | — |
| 1992-04-30 | $6.73 | $9.26 | 214,649 | — | — |
| 1992-04-29 | $6.67 | $9.18 | 200,254 | — | — |
| 1992-04-28 | $6.79 | $9.34 | 379,763 | — | — |
| 1992-04-27 | $6.73 | $9.26 | 196,867 | — | — |
| 1992-04-24 | $6.73 | $9.26 | 191,363 | — | — |
| 1992-04-23 | $6.70 | $9.22 | 770,110 | — | — |
| 1992-04-22 | $6.67 | $9.18 | 456,816 | — | — |
| 1992-04-21 | $6.64 | $9.14 | 1,916,596 | — | — |
| 1992-04-20 | $6.70 | $9.22 | 367,062 | — | — |
| 1992-04-16 | $6.94 | $9.55 | 340,390 | — | — |
| 1992-04-15 | $7.09 | $9.75 | 615,580 | — | — |
| 1992-04-14 | $7.17 | $9.87 | 259,102 | — | — |
| 1992-04-13 | $7.23 | $9.95 | 131,245 | — | — |
| 1992-04-10 | $7.41 | $10.20 | 129,128 | — | — |
| 1992-04-09 | $7.35 | $10.12 | 131,245 | — | — |
| 1992-04-08 | $7.15 | $9.83 | 480,948 | — | — |
| 1992-04-07 | $7.26 | $9.99 | 245,555 | — | — |
| 1992-04-06 | $7.50 | $10.32 | 365,368 | — | — |
| 1992-04-03 | $7.47 | $10.28 | 251,905 | — | — |
| 1992-04-02 | $7.38 | $10.16 | 375,953 | — | — |
| 1992-04-01 | $7.32 | $10.08 | 478,408 | — | — |
| 1992-03-31 | $7.09 | $9.75 | 410,669 | — | — |
| 1992-03-30 | $7.15 | $9.83 | 413,209 | — | — |
| 1992-03-27 | $7.32 | $10.08 | 264,183 | — | — |
| 1992-03-26 | $7.35 | $10.12 | 257,409 | — | — |
| 1992-03-25 | $7.32 | $10.08 | 255,715 | — | — |
| 1992-03-24 | $7.41 | $10.20 | 344,200 | — | — |
| 1992-03-23 | $7.62 | $10.48 | 236,664 | — | — |
| 1992-03-20 | $7.79 | $10.73 | 449,619 | — | — |
| 1992-03-19 | $7.47 | $10.28 | 314,564 | — | — |
| 1992-03-18 | $7.47 | $10.28 | 240,474 | — | — |
| 1992-03-17 | $7.53 | $10.36 | 175,275 | — | — |
| 1992-03-16 | $7.44 | $10.24 | 279,848 | — | — |
| 1992-03-13 | $7.50 | $10.32 | 509,738 | — | — |
| 1992-03-12 | $7.50 | $10.32 | 278,577 | — | — |
| 1992-03-11 | $7.41 | $10.20 | 883,150 | — | — |
| 1992-03-10 | $7.47 | $10.28 | 275,191 | — | — |
| 1992-03-09 | $7.41 | $10.20 | 312,870 | — | — |
| 1992-03-06 | $7.44 | $10.24 | 469,941 | — | — |
| 1992-03-05 | $7.41 | $10.20 | 682,049 | — | — |
| 1992-03-04 | $7.29 | $10.03 | 670,195 | — | — |
| 1992-03-03 | $7.35 | $10.12 | 654,953 | — | — |
| 1992-03-02 | $7.41 | $10.11 | 265,876 | — | — |
| 1992-02-28 | $7.47 | $10.19 | 393,734 | — | — |
| 1992-02-27 | $7.62 | $10.39 | 978,831 | — | — |
| 1992-02-26 | $7.77 | $10.60 | 999,153 | — | — |
| 1992-02-25 | $7.44 | $10.15 | 481,372 | — | — |
| 1992-02-24 | $7.32 | $9.99 | 295,089 | — | — |
| 1992-02-21 | $7.15 | $9.75 | 921,253 | — | — |
| 1992-02-20 | $7.12 | $9.71 | 300,593 | — | — |
| 1992-02-19 | $6.94 | $9.47 | 435,648 | — | — |
| 1992-02-18 | $6.94 | $9.47 | 419,560 | — | — |
| 1992-02-14 | $6.97 | $9.51 | 151,990 | — | — |
| 1992-02-13 | $6.88 | $9.39 | 691,363 | — | — |
| 1992-02-12 | $7.03 | $9.59 | 448,772 | — | — |
| 1992-02-11 | $6.82 | $9.31 | 243,438 | — | — |
| 1992-02-10 | $6.73 | $9.19 | 255,715 | — | — |
| 1992-02-07 | $6.73 | $9.19 | 220,999 | — | — |
| 1992-02-06 | $6.73 | $9.19 | 332,345 | — | — |
| 1992-02-05 | $6.73 | $9.19 | 338,273 | — | — |
| 1992-02-04 | $6.73 | $9.19 | 203,218 | — | — |
| 1992-02-03 | $6.58 | $8.98 | 357,748 | — | — |
| 1992-01-31 | $6.55 | $8.94 | 549,111 | — | — |
| 1992-01-30 | $6.76 | $9.23 | 333,192 | — | — |
| 1992-01-29 | $6.55 | $8.94 | 562,235 | — | — |
| 1992-01-28 | $6.61 | $9.02 | 475,445 | — | — |
| 1992-01-27 | $6.61 | $9.02 | 288,738 | — | — |
| 1992-01-24 | $6.73 | $9.19 | 570,703 | — | — |
| 1992-01-23 | $6.85 | $9.35 | 271,380 | — | — |
| 1992-01-22 | $7.09 | $9.67 | 544,877 | — | — |
| 1992-01-21 | $7.09 | $9.67 | 435,648 | — | — |
| 1992-01-20 | $7.12 | $9.71 | 704,064 | — | — |
| 1992-01-17 | $7.12 | $9.71 | 806,520 | — | — |
| 1992-01-16 | $7.26 | $9.91 | 639,712 | — | — |
| 1992-01-15 | $7.15 | $9.75 | 718,036 | — | — |
| 1992-01-14 | $6.94 | $9.47 | 794,666 | — | — |
| 1992-01-13 | $6.61 | $9.02 | 479,255 | — | — |
| 1992-01-10 | $6.70 | $9.15 | 1,093,565 | — | — |
| 1992-01-09 | $6.85 | $9.35 | 469,517 | — | — |
| 1992-01-08 | $6.76 | $9.23 | 598,222 | — | — |
| 1992-01-07 | $6.85 | $9.35 | 571,550 | — | — |
| 1992-01-06 | $6.76 | $9.23 | 1,075,360 | — | — |
| 1992-01-03 | $6.76 | $9.23 | 1,344,623 | — | — |
| 1992-01-02 | $6.58 | $8.98 | 2,004,234 | — | — |