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
- 1992-04-01 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 | $9.44 | $9.44 | 46,125 | — | — |
| 1992-12-30 | $9.44 | $9.44 | 90,450 | — | — |
| 1992-12-29 | $9.33 | $9.33 | 116,550 | — | — |
| 1992-12-28 | $9.33 | $9.33 | 140,850 | — | — |
| 1992-12-24 | $9.22 | $9.22 | 167,175 | — | — |
| 1992-12-23 | $8.89 | $8.89 | 202,050 | — | — |
| 1992-12-22 | $8.44 | $8.44 | 25,200 | — | — |
| 1992-12-21 | $8.44 | $8.44 | 126,000 | — | — |
| 1992-12-18 | $8.39 | $8.39 | 278,550 | — | — |
| 1992-12-17 | $8.22 | $8.22 | 117,000 | — | — |
| 1992-12-16 | $8.11 | $8.11 | 161,325 | — | — |
| 1992-12-15 | $8.33 | $8.33 | 255,150 | — | — |
| 1992-12-14 | $8.44 | $8.44 | 175,275 | — | — |
| 1992-12-11 | $8.56 | $8.56 | 174,150 | — | — |
| 1992-12-10 | $8.33 | $8.33 | 366,975 | — | — |
| 1992-12-09 | $8.44 | $8.44 | 528,750 | — | — |
| 1992-12-08 | $8.56 | $8.56 | 1,476,450 | — | — |
| 1992-12-07 | $7.33 | $7.33 | 61,875 | — | — |
| 1992-12-04 | $7.33 | $7.33 | 1,575 | — | — |
| 1992-12-03 | $7.44 | $7.44 | 23,400 | — | — |
| 1992-12-02 | $7.44 | $7.44 | 275,850 | — | — |
| 1992-12-01 | $7.56 | $7.56 | 135,900 | — | — |
| 1992-11-30 | $7.67 | $7.67 | 260,100 | — | — |
| 1992-11-27 | $7.11 | $7.11 | 107,100 | — | — |
| 1992-11-25 | $7.00 | $7.00 | 168,525 | — | — |
| 1992-11-24 | $6.67 | $6.67 | 161,100 | — | — |
| 1992-11-23 | $6.67 | $6.67 | 340,875 | — | — |
| 1992-11-20 | $6.28 | $6.28 | 84,150 | — | — |
| 1992-11-19 | $6.28 | $6.28 | 152,100 | — | — |
| 1992-11-18 | $5.89 | $5.89 | 376,875 | — | — |
| 1992-11-17 | $5.89 | $5.89 | 291,600 | — | — |
| 1992-11-16 | $5.67 | $5.67 | 51,300 | — | — |
| 1992-11-13 | $5.67 | $5.67 | 47,475 | — | — |
| 1992-11-12 | $5.67 | $5.67 | 58,950 | — | — |
| 1992-11-11 | $5.67 | $5.67 | 76,500 | — | — |
| 1992-11-10 | $5.67 | $5.67 | 2,250 | — | — |
| 1992-11-09 | $5.33 | $5.33 | 2,025 | — | — |
| 1992-11-06 | $5.56 | $5.56 | 225 | — | — |
| 1992-11-05 | $5.33 | $5.33 | 10,125 | — | — |
| 1992-11-04 | $5.78 | $5.78 | 27,900 | — | — |
| 1992-11-03 | $5.78 | $5.78 | 67,050 | — | — |
| 1992-11-02 | $5.72 | $5.72 | 23,625 | — | — |
| 1992-10-30 | $5.56 | $5.56 | 37,575 | — | — |
| 1992-10-29 | $5.78 | $5.78 | 7,875 | — | — |
| 1992-10-28 | $5.78 | $5.78 | 190,125 | — | — |
| 1992-10-27 | $5.72 | $5.72 | 296,325 | — | — |
| 1992-10-26 | $5.67 | $5.67 | 39,150 | — | — |
| 1992-10-23 | $5.61 | $5.61 | 75,600 | — | — |
| 1992-10-22 | $5.56 | $5.56 | 89,325 | — | — |
| 1992-10-21 | $5.56 | $5.56 | 56,700 | — | — |
| 1992-10-20 | $5.39 | $5.39 | 188,325 | — | — |
| 1992-10-19 | $5.28 | $5.28 | 118,350 | — | — |
| 1992-10-16 | $5.22 | $5.22 | 5,400 | — | — |
| 1992-10-15 | $5.22 | $5.22 | 39,375 | — | — |
| 1992-10-14 | $5.28 | $5.28 | 101,925 | — | — |
| 1992-10-13 | $5.44 | $5.44 | 83,250 | — | — |
| 1992-10-12 | $5.11 | $5.11 | 290,700 | — | — |
| 1992-10-09 | $5.22 | $5.22 | 108,675 | — | — |
| 1992-10-08 | $5.33 | $5.33 | 92,925 | — | — |
| 1992-10-07 | $5.33 | $5.33 | 32,400 | — | — |
| 1992-10-06 | $5.39 | $5.39 | 95,850 | — | — |
| 1992-10-05 | $5.17 | $5.17 | 70,425 | — | — |
| 1992-10-02 | $5.44 | $5.44 | 49,275 | — | — |
| 1992-10-01 | $5.56 | $5.56 | 120,825 | — | — |
| 1992-09-30 | $5.44 | $5.44 | 73,350 | — | — |
| 1992-09-29 | $5.78 | $5.78 | 70,425 | — | — |
| 1992-09-28 | $5.89 | $5.89 | 21,375 | — | — |
| 1992-09-25 | $6.00 | $6.00 | 96,525 | — | — |
| 1992-09-24 | $6.11 | $6.11 | 220,275 | — | — |
| 1992-09-23 | $6.11 | $6.11 | 28,800 | — | — |
| 1992-09-22 | $6.22 | $6.22 | 105,525 | — | — |
| 1992-09-21 | $6.22 | $6.22 | 64,350 | — | — |
| 1992-09-18 | $6.44 | $6.44 | 44,325 | — | — |
| 1992-09-17 | $6.44 | $6.44 | 14,400 | — | — |
| 1992-09-16 | $6.00 | $6.00 | 2,475 | — | — |
| 1992-09-15 | $6.22 | $6.22 | 1,350 | — | — |
| 1992-09-14 | $6.44 | $6.44 | 11,475 | — | — |
| 1992-09-11 | $6.11 | $6.11 | 15,975 | — | — |
| 1992-09-10 | $6.11 | $6.11 | 0 | — | — |
| 1992-09-09 | $6.11 | $6.11 | 15,975 | — | — |
| 1992-09-08 | $6.28 | $6.28 | 4,500 | — | — |
| 1992-09-04 | $6.33 | $6.33 | 35,550 | — | — |
| 1992-09-03 | $6.56 | $6.56 | 675 | — | — |
| 1992-09-02 | $6.67 | $6.67 | 20,925 | — | — |
| 1992-09-01 | $6.39 | $6.39 | 38,925 | — | — |
| 1992-08-31 | $6.22 | $6.22 | 13,500 | — | — |
| 1992-08-28 | $6.17 | $6.17 | 6,975 | — | — |
| 1992-08-27 | $5.89 | $5.89 | 5,175 | — | — |
| 1992-08-26 | $5.78 | $5.78 | 108,450 | — | — |
| 1992-08-25 | $5.44 | $5.44 | 12,825 | — | — |
| 1992-08-24 | $5.72 | $5.72 | 18,900 | — | — |
| 1992-08-21 | $5.78 | $5.78 | 88,200 | — | — |
| 1992-08-20 | $5.44 | $5.44 | 76,050 | — | — |
| 1992-08-19 | $5.78 | $5.78 | 320,625 | — | — |
| 1992-08-18 | $5.67 | $5.67 | 258,075 | — | — |
| 1992-08-17 | $5.61 | $5.61 | 37,125 | — | — |
| 1992-08-14 | $5.56 | $5.56 | 13,050 | — | — |
| 1992-08-13 | $5.56 | $5.56 | 13,500 | — | — |
| 1992-08-12 | $5.78 | $5.78 | 15,975 | — | — |
| 1992-08-11 | $6.00 | $6.00 | 6,075 | — | — |
| 1992-08-10 | $6.00 | $6.00 | 2,700 | — | — |
| 1992-08-07 | $5.67 | $5.67 | 44,325 | — | — |
| 1992-08-06 | $5.78 | $5.78 | 900 | — | — |
| 1992-08-05 | $5.78 | $5.78 | 11,025 | — | — |
| 1992-08-04 | $5.78 | $5.78 | 6,075 | — | — |
| 1992-08-03 | $5.67 | $5.67 | 54,675 | — | — |
| 1992-07-31 | $5.89 | $5.89 | 40,500 | — | — |
| 1992-07-30 | $6.22 | $6.22 | 47,250 | — | — |
| 1992-07-29 | $6.44 | $6.44 | 84,600 | — | — |
| 1992-07-28 | $6.56 | $6.56 | 87,750 | — | — |
| 1992-07-27 | $6.56 | $6.56 | 52,875 | — | — |
| 1992-07-24 | $6.33 | $6.33 | 12,375 | — | — |
| 1992-07-23 | $6.33 | $6.33 | 6,075 | — | — |
| 1992-07-22 | $6.00 | $6.00 | 6,075 | — | — |
| 1992-07-21 | $5.67 | $5.67 | 7,650 | — | — |
| 1992-07-20 | $5.33 | $5.33 | 7,425 | — | — |
| 1992-07-17 | $5.67 | $5.67 | 6,750 | — | — |
| 1992-07-16 | $5.67 | $5.67 | 1,350 | — | — |
| 1992-07-15 | $5.44 | $5.44 | 64,350 | — | — |
| 1992-07-14 | $5.67 | $5.67 | 6,750 | — | — |
| 1992-07-13 | $5.67 | $5.67 | 18,675 | — | — |
| 1992-07-10 | $5.44 | $5.44 | 0 | — | — |
| 1992-07-09 | $5.44 | $5.44 | 16,650 | — | — |
| 1992-07-08 | $5.67 | $5.67 | 7,425 | — | — |
| 1992-07-07 | $5.67 | $5.67 | 111,375 | — | — |
| 1992-07-06 | $5.78 | $5.78 | 2,250 | — | — |
| 1992-07-02 | $5.78 | $5.78 | 256,500 | — | — |
| 1992-07-01 | $5.28 | $5.28 | 50,850 | — | — |
| 1992-06-30 | $5.11 | $5.11 | 81,225 | — | — |
| 1992-06-29 | $5.11 | $5.11 | 534,825 | — | — |
| 1992-06-26 | $5.67 | $5.67 | 113,175 | — | — |
| 1992-06-25 | $5.89 | $5.89 | 40,275 | — | — |
| 1992-06-24 | $5.89 | $5.89 | 86,175 | — | — |
| 1992-06-23 | $5.44 | $5.44 | 36,225 | — | — |
| 1992-06-22 | $5.22 | $5.22 | 218,250 | — | — |
| 1992-06-19 | $5.83 | $5.83 | 51,750 | — | — |
| 1992-06-18 | $6.11 | $6.11 | 45,450 | — | — |
| 1992-06-17 | $6.44 | $6.44 | 450 | — | — |
| 1992-06-16 | $6.44 | $6.44 | 225 | — | — |
| 1992-06-15 | $6.44 | $6.44 | 0 | — | — |
| 1992-06-12 | $6.44 | $6.44 | 45,225 | — | — |
| 1992-06-11 | $6.44 | $6.44 | 69,750 | — | — |
| 1992-06-10 | $6.56 | $6.56 | 39,825 | — | — |
| 1992-06-09 | $6.56 | $6.56 | 13,275 | — | — |
| 1992-06-08 | $6.94 | $6.94 | 0 | — | — |
| 1992-06-05 | $6.94 | $6.94 | 0 | — | — |
| 1992-06-04 | $6.94 | $6.94 | 112,500 | — | — |
| 1992-06-03 | $6.94 | $6.94 | 144,000 | — | — |
| 1992-06-02 | $6.78 | $6.78 | 43,875 | — | — |
| 1992-06-01 | $6.89 | $6.89 | 43,200 | — | — |
| 1992-05-29 | $7.11 | $7.11 | 62,100 | — | — |
| 1992-05-28 | $7.11 | $7.11 | 30,600 | — | — |
| 1992-05-27 | $7.17 | $7.17 | 74,475 | — | — |
| 1992-05-26 | $7.11 | $7.11 | 225 | — | — |
| 1992-05-22 | $7.33 | $7.33 | 11,250 | — | — |
| 1992-05-21 | $7.33 | $7.33 | 12,600 | — | — |
| 1992-05-20 | $7.22 | $7.22 | 675 | — | — |
| 1992-05-19 | $7.33 | $7.33 | 56,925 | — | — |
| 1992-05-18 | $7.22 | $7.22 | 4,500 | — | — |
| 1992-05-15 | $7.22 | $7.22 | 49,275 | — | — |
| 1992-05-14 | $7.22 | $7.22 | 9,000 | — | — |
| 1992-05-13 | $7.33 | $7.33 | 34,875 | — | — |
| 1992-05-12 | $7.33 | $7.33 | 22,950 | — | — |
| 1992-05-11 | $7.39 | $7.39 | 111,600 | — | — |
| 1992-05-08 | $7.11 | $7.11 | 900 | — | — |
| 1992-05-07 | $7.17 | $7.17 | 249,075 | — | — |
| 1992-05-06 | $7.11 | $7.11 | 45,675 | — | — |
| 1992-05-05 | $7.11 | $7.11 | 41,625 | — | — |
| 1992-05-04 | $7.39 | $7.39 | 41,400 | — | — |
| 1992-05-01 | $7.11 | $7.11 | 39,375 | — | — |
| 1992-04-30 | $7.11 | $7.11 | 53,100 | — | — |
| 1992-04-29 | $7.11 | $7.11 | 5,625 | — | — |
| 1992-04-28 | $7.11 | $7.11 | 51,975 | — | — |
| 1992-04-27 | $7.11 | $7.11 | 675 | — | — |
| 1992-04-24 | $7.17 | $7.17 | 84,150 | — | — |
| 1992-04-23 | $7.22 | $7.22 | 32,400 | — | — |
| 1992-04-22 | $7.44 | $7.44 | 142,875 | — | — |
| 1992-04-21 | $7.22 | $7.22 | 22,725 | — | — |
| 1992-04-20 | $7.00 | $7.00 | 33,975 | — | — |
| 1992-04-16 | $7.00 | $7.00 | 262,350 | — | — |
| 1992-04-15 | $7.00 | $7.00 | 496,800 | — | — |
| 1992-04-14 | $6.89 | $6.89 | 263,250 | — | — |
| 1992-04-13 | $6.72 | $6.72 | 38,475 | — | — |
| 1992-04-10 | $6.78 | $6.78 | 114,300 | — | — |
| 1992-04-09 | $6.78 | $6.78 | 284,850 | — | — |
| 1992-04-08 | $6.44 | $6.44 | 220,950 | — | — |
| 1992-04-07 | $6.78 | $6.78 | 497,250 | — | — |
| 1992-04-06 | $6.78 | $6.78 | 389,250 | — | — |
| 1992-04-03 | $6.78 | $6.78 | 553,275 | — | — |
| 1992-04-02 | $6.78 | $6.78 | 439,875 | — | — |
| 1992-04-01 | $6.83 | $6.83 | 4,215,825 | — | — |