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
- 1973-02-21 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 | $7.56 | $8.51 | 310,400 | — | — |
| 1992-12-30 | $7.44 | $8.37 | 1,228,800 | — | — |
| 1992-12-29 | $7.25 | $8.16 | 387,200 | — | — |
| 1992-12-28 | $7.28 | $8.20 | 212,800 | — | — |
| 1992-12-24 | $7.19 | $8.09 | 217,600 | — | — |
| 1992-12-23 | $7.19 | $8.06 | 637,600 | — | — |
| 1992-12-22 | $7.22 | $8.09 | 379,600 | — | — |
| 1992-12-21 | $7.25 | $8.13 | 1,004,000 | — | — |
| 1992-12-18 | $7.25 | $8.13 | 995,200 | — | — |
| 1992-12-17 | $7.31 | $8.20 | 507,600 | — | — |
| 1992-12-16 | $7.19 | $8.06 | 1,047,600 | — | — |
| 1992-12-15 | $7.22 | $8.09 | 721,600 | — | — |
| 1992-12-14 | $7.31 | $8.20 | 366,800 | — | — |
| 1992-12-11 | $7.25 | $8.13 | 413,200 | — | — |
| 1992-12-10 | $7.38 | $8.27 | 129,600 | — | — |
| 1992-12-09 | $7.25 | $8.13 | 879,600 | — | — |
| 1992-12-08 | $7.38 | $8.27 | 1,165,600 | — | — |
| 1992-12-07 | $7.38 | $8.27 | 1,476,800 | — | — |
| 1992-12-04 | $7.19 | $8.06 | 746,000 | — | — |
| 1992-12-03 | $7.06 | $7.92 | 298,800 | — | — |
| 1992-12-02 | $7.13 | $7.99 | 1,069,200 | — | — |
| 1992-12-01 | $7.19 | $8.06 | 1,153,200 | — | — |
| 1992-11-30 | $7.13 | $7.99 | 389,200 | — | — |
| 1992-11-27 | $7.16 | $8.02 | 168,800 | — | — |
| 1992-11-25 | $7.13 | $7.99 | 439,200 | — | — |
| 1992-11-24 | $7.13 | $7.99 | 716,800 | — | — |
| 1992-11-23 | $6.97 | $7.81 | 207,600 | — | — |
| 1992-11-20 | $7.06 | $7.92 | 191,200 | — | — |
| 1992-11-19 | $7.00 | $7.85 | 527,600 | — | — |
| 1992-11-18 | $7.13 | $7.99 | 901,600 | — | — |
| 1992-11-17 | $6.81 | $7.64 | 1,338,400 | — | — |
| 1992-11-16 | $6.81 | $7.64 | 734,400 | — | — |
| 1992-11-13 | $7.00 | $7.85 | 357,600 | — | — |
| 1992-11-12 | $7.06 | $7.92 | 1,632,000 | — | — |
| 1992-11-11 | $7.19 | $8.06 | 1,339,200 | — | — |
| 1992-11-10 | $6.94 | $7.78 | 1,218,800 | — | — |
| 1992-11-09 | $6.75 | $7.57 | 520,000 | — | — |
| 1992-11-06 | $6.78 | $7.60 | 366,400 | — | — |
| 1992-11-05 | $6.78 | $7.60 | 362,800 | — | — |
| 1992-11-04 | $6.81 | $7.64 | 391,200 | — | — |
| 1992-11-03 | $6.88 | $7.71 | 472,800 | — | — |
| 1992-11-02 | $6.88 | $7.71 | 1,241,600 | — | — |
| 1992-10-30 | $6.84 | $7.67 | 579,600 | — | — |
| 1992-10-29 | $6.88 | $7.71 | 1,018,000 | — | — |
| 1992-10-28 | $6.81 | $7.64 | 528,400 | — | — |
| 1992-10-27 | $6.63 | $7.43 | 224,000 | — | — |
| 1992-10-26 | $6.72 | $7.53 | 228,800 | — | — |
| 1992-10-23 | $6.75 | $7.57 | 377,200 | — | — |
| 1992-10-22 | $6.81 | $7.64 | 953,200 | — | — |
| 1992-10-21 | $6.81 | $7.64 | 772,800 | — | — |
| 1992-10-20 | $6.75 | $7.57 | 467,200 | — | — |
| 1992-10-19 | $6.81 | $7.64 | 244,800 | — | — |
| 1992-10-16 | $6.81 | $7.64 | 270,000 | — | — |
| 1992-10-15 | $6.69 | $7.50 | 243,200 | — | — |
| 1992-10-14 | $6.81 | $7.64 | 162,000 | — | — |
| 1992-10-13 | $6.72 | $7.53 | 262,000 | — | — |
| 1992-10-12 | $6.69 | $7.50 | 214,400 | — | — |
| 1992-10-09 | $6.66 | $7.46 | 155,200 | — | — |
| 1992-10-08 | $6.72 | $7.53 | 348,000 | — | — |
| 1992-10-07 | $6.72 | $7.53 | 362,400 | — | — |
| 1992-10-06 | $6.69 | $7.50 | 462,800 | — | — |
| 1992-10-05 | $6.75 | $7.57 | 933,600 | — | — |
| 1992-10-02 | $6.75 | $7.57 | 303,200 | — | — |
| 1992-10-01 | $6.78 | $7.60 | 483,600 | — | — |
| 1992-09-30 | $6.81 | $7.64 | 681,200 | — | — |
| 1992-09-29 | $6.75 | $7.57 | 373,600 | — | — |
| 1992-09-28 | $6.56 | $7.36 | 268,400 | — | — |
| 1992-09-25 | $6.75 | $7.57 | 661,200 | — | — |
| 1992-09-24 | $6.81 | $7.61 | 90,400 | — | — |
| 1992-09-23 | $6.72 | $7.51 | 261,200 | — | — |
| 1992-09-22 | $6.75 | $7.54 | 855,600 | — | — |
| 1992-09-21 | $6.81 | $7.61 | 1,318,400 | — | — |
| 1992-09-18 | $6.81 | $7.61 | 425,600 | — | — |
| 1992-09-17 | $6.69 | $7.47 | 488,000 | — | — |
| 1992-09-16 | $6.69 | $7.47 | 416,000 | — | — |
| 1992-09-15 | $6.69 | $7.47 | 917,200 | — | — |
| 1992-09-14 | $6.81 | $7.61 | 413,200 | — | — |
| 1992-09-11 | $6.56 | $7.33 | 367,600 | — | — |
| 1992-09-10 | $6.69 | $7.47 | 716,800 | — | — |
| 1992-09-09 | $6.53 | $7.30 | 372,800 | — | — |
| 1992-09-08 | $6.44 | $7.19 | 446,800 | — | — |
| 1992-09-04 | $6.31 | $7.05 | 195,600 | — | — |
| 1992-09-03 | $6.38 | $7.12 | 324,800 | — | — |
| 1992-09-02 | $6.38 | $7.12 | 224,400 | — | — |
| 1992-09-01 | $6.31 | $7.05 | 182,800 | — | — |
| 1992-08-31 | $6.38 | $7.12 | 431,600 | — | — |
| 1992-08-28 | $6.31 | $7.05 | 312,400 | — | — |
| 1992-08-27 | $6.31 | $7.05 | 275,600 | — | — |
| 1992-08-26 | $6.25 | $6.98 | 268,400 | — | — |
| 1992-08-25 | $6.25 | $6.98 | 273,600 | — | — |
| 1992-08-24 | $6.31 | $7.05 | 142,000 | — | — |
| 1992-08-21 | $6.31 | $7.05 | 361,600 | — | — |
| 1992-08-20 | $6.38 | $7.12 | 163,600 | — | — |
| 1992-08-19 | $6.44 | $7.19 | 413,200 | — | — |
| 1992-08-18 | $6.38 | $7.12 | 338,400 | — | — |
| 1992-08-17 | $6.38 | $7.12 | 820,800 | — | — |
| 1992-08-14 | $6.44 | $7.19 | 320,000 | — | — |
| 1992-08-13 | $6.31 | $7.05 | 234,800 | — | — |
| 1992-08-12 | $6.31 | $7.05 | 424,800 | — | — |
| 1992-08-11 | $6.25 | $6.98 | 162,400 | — | — |
| 1992-08-10 | $6.38 | $7.12 | 358,400 | — | — |
| 1992-08-07 | $6.31 | $7.05 | 261,600 | — | — |
| 1992-08-06 | $6.25 | $6.98 | 225,600 | — | — |
| 1992-08-05 | $6.38 | $7.12 | 264,800 | — | — |
| 1992-08-04 | $6.19 | $6.91 | 928,000 | — | — |
| 1992-08-03 | $6.25 | $6.98 | 750,400 | — | — |
| 1992-07-31 | $6.34 | $7.09 | 357,600 | — | — |
| 1992-07-30 | $6.25 | $6.98 | 205,200 | — | — |
| 1992-07-29 | $6.19 | $6.91 | 590,000 | — | — |
| 1992-07-28 | $6.13 | $6.84 | 1,594,000 | — | — |
| 1992-07-27 | $6.25 | $6.98 | 32,800 | — | — |
| 1992-07-24 | $6.19 | $6.91 | 341,200 | — | — |
| 1992-07-23 | $6.22 | $6.95 | 653,600 | — | — |
| 1992-07-22 | $6.38 | $7.12 | 298,000 | — | — |
| 1992-07-21 | $6.50 | $7.26 | 858,800 | — | — |
| 1992-07-20 | $6.25 | $6.98 | 428,000 | — | — |
| 1992-07-17 | $6.25 | $6.98 | 628,000 | — | — |
| 1992-07-16 | $6.31 | $7.05 | 620,400 | — | — |
| 1992-07-15 | $6.25 | $6.98 | 309,600 | — | — |
| 1992-07-14 | $6.25 | $6.98 | 656,400 | — | — |
| 1992-07-13 | $6.25 | $6.98 | 161,200 | — | — |
| 1992-07-10 | $6.13 | $6.84 | 481,600 | — | — |
| 1992-07-09 | $6.19 | $6.91 | 672,400 | — | — |
| 1992-07-08 | $6.19 | $6.91 | 959,200 | — | — |
| 1992-07-07 | $6.00 | $6.70 | 851,600 | — | — |
| 1992-07-06 | $6.13 | $6.84 | 468,800 | — | — |
| 1992-07-02 | $6.25 | $6.98 | 1,858,800 | — | — |
| 1992-07-01 | $5.84 | $6.53 | 1,081,600 | — | — |
| 1992-06-30 | $5.56 | $6.21 | 2,870,800 | — | — |
| 1992-06-29 | $5.50 | $6.14 | 1,240,400 | — | — |
| 1992-06-26 | $5.56 | $6.21 | 627,200 | — | — |
| 1992-06-25 | $5.38 | $6.00 | 526,000 | — | — |
| 1992-06-24 | $5.44 | $6.07 | 658,800 | — | — |
| 1992-06-23 | $5.44 | $6.05 | 1,889,600 | — | — |
| 1992-06-22 | $5.19 | $5.77 | 411,600 | — | — |
| 1992-06-19 | $5.31 | $5.91 | 1,839,600 | — | — |
| 1992-06-18 | $5.16 | $5.73 | 1,324,000 | — | — |
| 1992-06-17 | $5.56 | $6.19 | 364,800 | — | — |
| 1992-06-16 | $5.69 | $6.32 | 1,155,600 | — | — |
| 1992-06-15 | $5.63 | $6.26 | 679,200 | — | — |
| 1992-06-12 | $5.69 | $6.32 | 430,800 | — | — |
| 1992-06-11 | $5.56 | $6.19 | 255,600 | — | — |
| 1992-06-10 | $5.75 | $6.39 | 451,600 | — | — |
| 1992-06-09 | $5.81 | $6.46 | 744,000 | — | — |
| 1992-06-08 | $6.00 | $6.67 | 696,400 | — | — |
| 1992-06-05 | $6.00 | $6.67 | 794,000 | — | — |
| 1992-06-04 | $6.19 | $6.88 | 642,400 | — | — |
| 1992-06-03 | $6.31 | $7.02 | 532,800 | — | — |
| 1992-06-02 | $6.25 | $6.95 | 552,400 | — | — |
| 1992-06-01 | $6.31 | $7.02 | 775,600 | — | — |
| 1992-05-29 | $6.13 | $6.81 | 1,493,600 | — | — |
| 1992-05-28 | $5.81 | $6.46 | 644,000 | — | — |
| 1992-05-27 | $5.50 | $6.12 | 250,800 | — | — |
| 1992-05-26 | $5.50 | $6.12 | 518,800 | — | — |
| 1992-05-22 | $5.56 | $6.19 | 210,400 | — | — |
| 1992-05-21 | $5.69 | $6.32 | 745,200 | — | — |
| 1992-05-20 | $5.81 | $6.46 | 489,200 | — | — |
| 1992-05-19 | $5.75 | $6.39 | 572,800 | — | — |
| 1992-05-18 | $5.50 | $6.12 | 464,800 | — | — |
| 1992-05-15 | $5.53 | $6.15 | 513,600 | — | — |
| 1992-05-14 | $5.69 | $6.32 | 545,200 | — | — |
| 1992-05-13 | $5.56 | $6.19 | 654,000 | — | — |
| 1992-05-12 | $5.81 | $6.46 | 567,600 | — | — |
| 1992-05-11 | $5.75 | $6.39 | 575,200 | — | — |
| 1992-05-08 | $5.56 | $6.19 | 422,400 | — | — |
| 1992-05-07 | $5.56 | $6.19 | 391,600 | — | — |
| 1992-05-06 | $5.50 | $6.12 | 1,136,000 | — | — |
| 1992-05-05 | $5.56 | $6.19 | 1,006,000 | — | — |
| 1992-05-04 | $5.50 | $6.12 | 1,401,600 | — | — |
| 1992-05-01 | $5.47 | $6.08 | 918,000 | — | — |
| 1992-04-30 | $5.44 | $6.05 | 1,074,400 | — | — |
| 1992-04-29 | $5.78 | $6.43 | 634,800 | — | — |
| 1992-04-28 | $5.75 | $6.39 | 385,200 | — | — |
| 1992-04-27 | $5.88 | $6.53 | 475,600 | — | — |
| 1992-04-24 | $5.88 | $6.53 | 138,000 | — | — |
| 1992-04-23 | $6.00 | $6.67 | 107,600 | — | — |
| 1992-04-22 | $6.00 | $6.67 | 402,800 | — | — |
| 1992-04-21 | $5.88 | $6.53 | 146,400 | — | — |
| 1992-04-20 | $6.00 | $6.67 | 351,200 | — | — |
| 1992-04-16 | $6.31 | $7.02 | 438,000 | — | — |
| 1992-04-15 | $6.63 | $7.37 | 547,600 | — | — |
| 1992-04-14 | $6.38 | $7.09 | 590,000 | — | — |
| 1992-04-13 | $6.19 | $6.88 | 942,400 | — | — |
| 1992-04-10 | $5.88 | $6.53 | 1,040,000 | — | — |
| 1992-04-09 | $5.84 | $6.50 | 952,400 | — | — |
| 1992-04-08 | $5.88 | $6.53 | 1,442,000 | — | — |
| 1992-04-07 | $5.75 | $6.39 | 637,200 | — | — |
| 1992-04-06 | $5.94 | $6.60 | 672,800 | — | — |
| 1992-04-03 | $6.06 | $6.74 | 340,000 | — | — |
| 1992-04-02 | $6.13 | $6.81 | 376,800 | — | — |
| 1992-04-01 | $6.13 | $6.81 | 708,800 | — | — |
| 1992-03-31 | $6.25 | $6.95 | 232,800 | — | — |
| 1992-03-30 | $6.25 | $6.95 | 396,400 | — | — |
| 1992-03-27 | $6.16 | $6.85 | 965,600 | — | — |
| 1992-03-26 | $6.25 | $6.95 | 411,200 | — | — |
| 1992-03-25 | $6.28 | $6.98 | 322,400 | — | — |
| 1992-03-24 | $6.25 | $6.93 | 424,800 | — | — |
| 1992-03-23 | $6.34 | $7.03 | 822,400 | — | — |
| 1992-03-20 | $6.31 | $6.99 | 694,800 | — | — |
| 1992-03-19 | $6.38 | $7.06 | 1,502,400 | — | — |
| 1992-03-18 | $6.50 | $7.20 | 730,000 | — | — |
| 1992-03-17 | $6.63 | $7.34 | 1,042,000 | — | — |
| 1992-03-16 | $6.69 | $7.41 | 621,600 | — | — |
| 1992-03-13 | $6.81 | $7.55 | 256,800 | — | — |
| 1992-03-12 | $6.88 | $7.62 | 1,070,800 | — | — |
| 1992-03-11 | $7.00 | $7.76 | 510,000 | — | — |
| 1992-03-10 | $7.00 | $7.76 | 807,200 | — | — |
| 1992-03-09 | $6.78 | $7.51 | 690,000 | — | — |
| 1992-03-06 | $6.72 | $7.44 | 944,800 | — | — |
| 1992-03-05 | $6.56 | $7.27 | 619,200 | — | — |
| 1992-03-04 | $6.44 | $7.13 | 677,600 | — | — |
| 1992-03-03 | $6.63 | $7.34 | 435,200 | — | — |
| 1992-03-02 | $6.63 | $7.34 | 683,600 | — | — |
| 1992-02-28 | $6.59 | $7.31 | 483,200 | — | — |
| 1992-02-27 | $6.44 | $7.13 | 622,000 | — | — |
| 1992-02-26 | $6.50 | $7.20 | 584,800 | — | — |
| 1992-02-25 | $6.41 | $7.10 | 858,400 | — | — |
| 1992-02-24 | $6.31 | $6.99 | 866,400 | — | — |
| 1992-02-21 | $6.41 | $7.10 | 516,400 | — | — |
| 1992-02-20 | $6.50 | $7.20 | 1,003,600 | — | — |
| 1992-02-19 | $6.50 | $7.20 | 314,000 | — | — |
| 1992-02-18 | $6.63 | $7.34 | 606,400 | — | — |
| 1992-02-14 | $6.69 | $7.41 | 1,128,400 | — | — |
| 1992-02-13 | $6.63 | $7.34 | 551,200 | — | — |
| 1992-02-12 | $7.06 | $7.83 | 983,600 | — | — |
| 1992-02-11 | $6.88 | $7.62 | 437,200 | — | — |
| 1992-02-10 | $6.75 | $7.48 | 410,800 | — | — |
| 1992-02-07 | $6.88 | $7.62 | 261,600 | — | — |
| 1992-02-06 | $6.88 | $7.62 | 617,200 | — | — |
| 1992-02-05 | $7.00 | $7.76 | 1,130,000 | — | — |
| 1992-02-04 | $6.88 | $7.62 | 970,000 | — | — |
| 1992-02-03 | $6.69 | $7.41 | 683,600 | — | — |
| 1992-01-31 | $6.63 | $7.34 | 863,200 | — | — |
| 1992-01-30 | $6.50 | $7.20 | 882,000 | — | — |
| 1992-01-29 | $6.19 | $6.86 | 1,288,000 | — | — |
| 1992-01-28 | $6.31 | $6.99 | 637,200 | — | — |
| 1992-01-27 | $6.31 | $6.99 | 1,639,600 | — | — |
| 1992-01-24 | $6.31 | $6.99 | 605,200 | — | — |
| 1992-01-23 | $6.44 | $7.13 | 1,133,600 | — | — |
| 1992-01-22 | $6.44 | $7.13 | 688,000 | — | — |
| 1992-01-21 | $6.38 | $7.06 | 1,318,800 | — | — |
| 1992-01-20 | $6.50 | $7.20 | 1,171,200 | — | — |
| 1992-01-17 | $6.63 | $7.34 | 2,296,800 | — | — |
| 1992-01-16 | $6.72 | $7.44 | 3,058,400 | — | — |
| 1992-01-15 | $6.97 | $7.72 | 1,126,400 | — | — |
| 1992-01-14 | $6.84 | $7.58 | 2,014,400 | — | — |
| 1992-01-13 | $6.63 | $7.34 | 2,576,000 | — | — |
| 1992-01-10 | $6.47 | $7.17 | 1,772,000 | — | — |
| 1992-01-09 | $6.20 | $6.87 | 3,500,800 | — | — |
| 1992-01-08 | $5.94 | $6.58 | 1,604,800 | — | — |
| 1992-01-07 | $6.09 | $6.75 | 679,200 | — | — |
| 1992-01-06 | $6.41 | $7.10 | 848,000 | — | — |
| 1992-01-03 | $6.34 | $7.03 | 999,200 | — | — |
| 1992-01-02 | $6.56 | $7.27 | 752,800 | — | — |