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
- 1988-10-24 to 2026-09-03
- 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 | $7.38 | $11.46 | 24,100 | — | — |
| 1992-12-30 | $7.38 | $11.46 | 13,500 | — | — |
| 1992-12-29 | $7.38 | $11.46 | 23,100 | — | — |
| 1992-12-28 | $7.25 | $11.27 | 5,700 | — | — |
| 1992-12-24 | $7.38 | $11.46 | 13,000 | — | — |
| 1992-12-23 | $7.38 | $11.18 | 18,200 | — | — |
| 1992-12-22 | $7.38 | $11.18 | 45,200 | — | — |
| 1992-12-21 | $7.50 | $11.37 | 24,200 | — | — |
| 1992-12-18 | $7.50 | $11.37 | 17,300 | — | — |
| 1992-12-17 | $7.38 | $11.18 | 11,400 | — | — |
| 1992-12-16 | $7.38 | $11.18 | 12,200 | — | — |
| 1992-12-15 | $7.38 | $11.18 | 14,100 | — | — |
| 1992-12-14 | $7.63 | $11.56 | 7,000 | — | — |
| 1992-12-11 | $7.63 | $11.56 | 31,200 | — | — |
| 1992-12-10 | $7.75 | $11.75 | 5,600 | — | — |
| 1992-12-09 | $7.63 | $11.56 | 11,200 | — | — |
| 1992-12-08 | $7.75 | $11.75 | 13,100 | — | — |
| 1992-12-07 | $7.63 | $11.56 | 20,500 | — | — |
| 1992-12-04 | $7.50 | $11.37 | 21,400 | — | — |
| 1992-12-03 | $7.50 | $11.37 | 25,400 | — | — |
| 1992-12-02 | $7.50 | $11.37 | 13,100 | — | — |
| 1992-12-01 | $7.38 | $11.18 | 18,900 | — | — |
| 1992-11-30 | $7.50 | $11.37 | 29,500 | — | — |
| 1992-11-27 | $7.50 | $11.37 | 3,000 | — | — |
| 1992-11-25 | $7.50 | $11.37 | 14,800 | — | — |
| 1992-11-24 | $7.63 | $11.56 | 13,000 | — | — |
| 1992-11-23 | $7.75 | $11.75 | 9,900 | — | — |
| 1992-11-20 | $7.88 | $11.94 | 18,900 | — | — |
| 1992-11-19 | $7.63 | $11.56 | 40,900 | — | — |
| 1992-11-18 | $7.75 | $11.75 | 4,600 | — | — |
| 1992-11-17 | $7.63 | $11.56 | 28,000 | — | — |
| 1992-11-16 | $7.75 | $11.75 | 19,700 | — | — |
| 1992-11-13 | $7.75 | $11.75 | 19,400 | — | — |
| 1992-11-12 | $7.75 | $11.75 | 18,500 | — | — |
| 1992-11-11 | $7.75 | $11.75 | 8,300 | — | — |
| 1992-11-10 | $7.75 | $11.75 | 9,700 | — | — |
| 1992-11-09 | $7.88 | $11.94 | 14,100 | — | — |
| 1992-11-06 | $7.75 | $11.75 | 14,400 | — | — |
| 1992-11-05 | $7.88 | $11.94 | 5,200 | — | — |
| 1992-11-04 | $7.75 | $11.75 | 13,500 | — | — |
| 1992-11-03 | $8.00 | $12.13 | 2,700 | — | — |
| 1992-11-02 | $7.88 | $11.94 | 8,100 | — | — |
| 1992-10-30 | $8.00 | $12.13 | 12,200 | — | — |
| 1992-10-29 | $8.00 | $12.13 | 8,900 | — | — |
| 1992-10-28 | $7.88 | $11.94 | 8,500 | — | — |
| 1992-10-27 | $7.88 | $11.94 | 6,900 | — | — |
| 1992-10-26 | $7.88 | $11.94 | 8,300 | — | — |
| 1992-10-23 | $8.00 | $11.86 | 4,700 | — | — |
| 1992-10-22 | $8.00 | $11.86 | 15,200 | — | — |
| 1992-10-21 | $7.88 | $11.67 | 13,100 | — | — |
| 1992-10-20 | $8.00 | $11.86 | 14,500 | — | — |
| 1992-10-19 | $8.13 | $12.05 | 3,200 | — | — |
| 1992-10-16 | $8.13 | $12.05 | 14,000 | — | — |
| 1992-10-15 | $8.25 | $12.23 | 6,200 | — | — |
| 1992-10-14 | $8.25 | $12.23 | 2,900 | — | — |
| 1992-10-13 | $8.25 | $12.23 | 6,400 | — | — |
| 1992-10-12 | $8.25 | $12.23 | 16,900 | — | — |
| 1992-10-09 | $8.25 | $12.23 | 5,600 | — | — |
| 1992-10-08 | $8.25 | $12.23 | 8,900 | — | — |
| 1992-10-07 | $8.25 | $12.23 | 8,800 | — | — |
| 1992-10-06 | $8.38 | $12.42 | 9,000 | — | — |
| 1992-10-05 | $8.50 | $12.60 | 3,200 | — | — |
| 1992-10-02 | $8.38 | $12.42 | 12,900 | — | — |
| 1992-10-01 | $8.38 | $12.42 | 800 | — | — |
| 1992-09-30 | $8.38 | $12.42 | 27,500 | — | — |
| 1992-09-29 | $8.38 | $12.42 | 5,600 | — | — |
| 1992-09-28 | $8.38 | $12.42 | 10,300 | — | — |
| 1992-09-25 | $8.38 | $12.42 | 11,300 | — | — |
| 1992-09-24 | $8.38 | $12.42 | 4,200 | — | — |
| 1992-09-23 | $8.50 | $12.60 | 4,300 | — | — |
| 1992-09-22 | $8.38 | $12.42 | 4,800 | — | — |
| 1992-09-21 | $8.50 | $12.60 | 11,100 | — | — |
| 1992-09-18 | $8.50 | $12.60 | 5,000 | — | — |
| 1992-09-17 | $8.50 | $12.60 | 6,400 | — | — |
| 1992-09-16 | $8.38 | $12.42 | 1,100 | — | — |
| 1992-09-15 | $8.38 | $12.42 | 20,300 | — | — |
| 1992-09-14 | $8.38 | $12.42 | 4,500 | — | — |
| 1992-09-11 | $8.38 | $12.42 | 12,700 | — | — |
| 1992-09-10 | $8.38 | $12.42 | 3,100 | — | — |
| 1992-09-09 | $8.50 | $12.60 | 9,300 | — | — |
| 1992-09-08 | $8.38 | $12.42 | 5,700 | — | — |
| 1992-09-04 | $8.50 | $12.60 | 4,200 | — | — |
| 1992-09-03 | $8.50 | $12.60 | 14,600 | — | — |
| 1992-09-02 | $8.38 | $12.42 | 9,400 | — | — |
| 1992-09-01 | $8.50 | $12.60 | 8,800 | — | — |
| 1992-08-31 | $8.38 | $12.42 | 20,400 | — | — |
| 1992-08-28 | $8.50 | $12.60 | 6,900 | — | — |
| 1992-08-27 | $8.63 | $12.79 | 3,900 | — | — |
| 1992-08-26 | $8.50 | $12.60 | 6,700 | — | — |
| 1992-08-25 | $8.63 | $12.79 | 11,400 | — | — |
| 1992-08-24 | $8.63 | $12.79 | 10,700 | — | — |
| 1992-08-21 | $8.63 | $12.79 | 7,100 | — | — |
| 1992-08-20 | $8.50 | $12.60 | 34,700 | — | — |
| 1992-08-19 | $8.63 | $12.79 | 21,200 | — | — |
| 1992-08-18 | $8.63 | $12.79 | 4,500 | — | — |
| 1992-08-17 | $8.63 | $12.79 | 19,900 | — | — |
| 1992-08-14 | $8.50 | $12.60 | 16,800 | — | — |
| 1992-08-13 | $8.50 | $12.60 | 13,800 | — | — |
| 1992-08-12 | $8.38 | $12.42 | 18,800 | — | — |
| 1992-08-11 | $8.38 | $12.42 | 11,700 | — | — |
| 1992-08-10 | $8.25 | $12.23 | 6,900 | — | — |
| 1992-08-07 | $8.38 | $12.42 | 8,700 | — | — |
| 1992-08-06 | $8.50 | $12.60 | 18,800 | — | — |
| 1992-08-05 | $8.38 | $12.42 | 11,900 | — | — |
| 1992-08-04 | $8.50 | $12.60 | 6,800 | — | — |
| 1992-08-03 | $8.50 | $12.60 | 5,400 | — | — |
| 1992-07-31 | $8.50 | $12.60 | 11,000 | — | — |
| 1992-07-30 | $8.38 | $12.42 | 14,200 | — | — |
| 1992-07-29 | $8.38 | $12.42 | 10,000 | — | — |
| 1992-07-28 | $8.25 | $12.23 | 14,900 | — | — |
| 1992-07-27 | $8.50 | $12.33 | 29,400 | — | — |
| 1992-07-24 | $8.50 | $12.33 | 18,900 | — | — |
| 1992-07-23 | $8.63 | $12.52 | 10,500 | — | — |
| 1992-07-22 | $8.75 | $12.70 | 7,000 | — | — |
| 1992-07-21 | $8.63 | $12.52 | 22,500 | — | — |
| 1992-07-20 | $8.63 | $12.52 | 21,800 | — | — |
| 1992-07-17 | $8.63 | $12.52 | 14,000 | — | — |
| 1992-07-16 | $8.75 | $12.70 | 8,600 | — | — |
| 1992-07-15 | $8.63 | $12.52 | 25,200 | — | — |
| 1992-07-14 | $8.63 | $12.52 | 31,600 | — | — |
| 1992-07-13 | $8.50 | $12.33 | 9,800 | — | — |
| 1992-07-10 | $8.63 | $12.52 | 13,100 | — | — |
| 1992-07-09 | $8.50 | $12.33 | 34,100 | — | — |
| 1992-07-08 | $8.50 | $12.33 | 26,900 | — | — |
| 1992-07-07 | $8.50 | $12.33 | 19,400 | — | — |
| 1992-07-06 | $8.50 | $12.33 | 38,300 | — | — |
| 1992-07-02 | $8.50 | $12.33 | 40,900 | — | — |
| 1992-07-01 | $8.38 | $12.15 | 10,900 | — | — |
| 1992-06-30 | $8.38 | $12.15 | 12,400 | — | — |
| 1992-06-29 | $8.38 | $12.15 | 19,600 | — | — |
| 1992-06-26 | $8.25 | $11.97 | 13,500 | — | — |
| 1992-06-25 | $8.50 | $12.33 | 18,200 | — | — |
| 1992-06-24 | $8.38 | $12.15 | 19,500 | — | — |
| 1992-06-23 | $8.38 | $12.15 | 4,300 | — | — |
| 1992-06-22 | $8.13 | $11.79 | 26,500 | — | — |
| 1992-06-19 | $8.13 | $11.79 | 9,200 | — | — |
| 1992-06-18 | $8.13 | $11.79 | 22,000 | — | — |
| 1992-06-17 | $8.00 | $11.61 | 13,200 | — | — |
| 1992-06-16 | $8.13 | $11.79 | 44,400 | — | — |
| 1992-06-15 | $8.13 | $11.79 | 16,300 | — | — |
| 1992-06-12 | $8.13 | $11.79 | 17,700 | — | — |
| 1992-06-11 | $8.13 | $11.79 | 18,400 | — | — |
| 1992-06-10 | $8.00 | $11.61 | 10,100 | — | — |
| 1992-06-09 | $8.00 | $11.61 | 4,800 | — | — |
| 1992-06-08 | $8.13 | $11.79 | 12,800 | — | — |
| 1992-06-05 | $8.25 | $11.97 | 17,300 | — | — |
| 1992-06-04 | $8.00 | $11.61 | 13,400 | — | — |
| 1992-06-03 | $8.13 | $11.79 | 16,400 | — | — |
| 1992-06-02 | $8.13 | $11.79 | 25,100 | — | — |
| 1992-06-01 | $8.25 | $11.97 | 18,700 | — | — |
| 1992-05-29 | $8.38 | $12.15 | 6,100 | — | — |
| 1992-05-28 | $8.25 | $11.97 | 16,200 | — | — |
| 1992-05-27 | $8.38 | $12.15 | 12,600 | — | — |
| 1992-05-26 | $8.38 | $12.15 | 2,300 | — | — |
| 1992-05-22 | $8.38 | $12.15 | 26,300 | — | — |
| 1992-05-21 | $8.38 | $12.15 | 15,300 | — | — |
| 1992-05-20 | $8.50 | $12.33 | 40,600 | — | — |
| 1992-05-19 | $8.25 | $11.97 | 19,800 | — | — |
| 1992-05-18 | $8.00 | $11.61 | 17,300 | — | — |
| 1992-05-15 | $8.00 | $11.61 | 7,300 | — | — |
| 1992-05-14 | $8.00 | $11.61 | 17,300 | — | — |
| 1992-05-13 | $8.00 | $11.61 | 8,800 | — | — |
| 1992-05-12 | $7.88 | $11.43 | 18,800 | — | — |
| 1992-05-11 | $8.00 | $11.61 | 22,800 | — | — |
| 1992-05-08 | $8.00 | $11.61 | 17,800 | — | — |
| 1992-05-07 | $7.88 | $11.43 | 3,500 | — | — |
| 1992-05-06 | $8.00 | $11.61 | 10,500 | — | — |
| 1992-05-05 | $7.88 | $11.43 | 23,900 | — | — |
| 1992-05-04 | $8.13 | $11.79 | 17,400 | — | — |
| 1992-05-01 | $8.00 | $11.61 | 7,600 | — | — |
| 1992-04-30 | $7.88 | $11.43 | 8,000 | — | — |
| 1992-04-29 | $8.00 | $11.61 | 4,200 | — | — |
| 1992-04-28 | $8.00 | $11.61 | 9,000 | — | — |
| 1992-04-27 | $7.88 | $11.43 | 9,500 | — | — |
| 1992-04-24 | $8.13 | $11.79 | 9,900 | — | — |
| 1992-04-23 | $8.13 | $11.47 | 16,200 | — | — |
| 1992-04-22 | $8.13 | $11.47 | 18,800 | — | — |
| 1992-04-21 | $8.25 | $11.65 | 4,800 | — | — |
| 1992-04-20 | $8.25 | $11.65 | 27,900 | — | — |
| 1992-04-16 | $8.38 | $11.82 | 6,300 | — | — |
| 1992-04-15 | $8.38 | $11.82 | 6,300 | — | — |
| 1992-04-14 | $8.38 | $11.82 | 8,300 | — | — |
| 1992-04-13 | $8.25 | $11.65 | 9,000 | — | — |
| 1992-04-10 | $8.38 | $11.82 | 8,300 | — | — |
| 1992-04-09 | $8.38 | $11.82 | 8,700 | — | — |
| 1992-04-08 | $8.38 | $11.82 | 8,800 | — | — |
| 1992-04-07 | $8.25 | $11.65 | 5,200 | — | — |
| 1992-04-06 | $8.25 | $11.65 | 3,500 | — | — |
| 1992-04-03 | $8.25 | $11.65 | 7,900 | — | — |
| 1992-04-02 | $8.25 | $11.65 | 5,100 | — | — |
| 1992-04-01 | $8.38 | $11.82 | 12,900 | — | — |
| 1992-03-31 | $8.38 | $11.82 | 3,900 | — | — |
| 1992-03-30 | $8.13 | $11.47 | 13,400 | — | — |
| 1992-03-27 | $8.13 | $11.47 | 10,100 | — | — |
| 1992-03-26 | $8.13 | $11.47 | 15,500 | — | — |
| 1992-03-25 | $8.00 | $11.29 | 20,800 | — | — |
| 1992-03-24 | $8.38 | $11.82 | 10,400 | — | — |
| 1992-03-23 | $8.13 | $11.47 | 12,600 | — | — |
| 1992-03-20 | $8.25 | $11.65 | 5,600 | — | — |
| 1992-03-19 | $8.50 | $12.00 | 10,200 | — | — |
| 1992-03-18 | $8.38 | $11.82 | 8,800 | — | — |
| 1992-03-17 | $8.50 | $12.00 | 20,000 | — | — |
| 1992-03-16 | $8.38 | $11.82 | 9,000 | — | — |
| 1992-03-13 | $8.25 | $11.65 | 8,800 | — | — |
| 1992-03-12 | $8.25 | $11.65 | 20,000 | — | — |
| 1992-03-11 | $8.25 | $11.65 | 32,500 | — | — |
| 1992-03-10 | $8.50 | $12.00 | 6,900 | — | — |
| 1992-03-09 | $8.38 | $11.82 | 12,000 | — | — |
| 1992-03-06 | $8.50 | $12.00 | 21,300 | — | — |
| 1992-03-05 | $8.50 | $12.00 | 7,600 | — | — |
| 1992-03-04 | $8.50 | $12.00 | 9,800 | — | — |
| 1992-03-03 | $8.50 | $12.00 | 9,500 | — | — |
| 1992-03-02 | $8.63 | $12.18 | 4,400 | — | — |
| 1992-02-28 | $8.50 | $12.00 | 8,400 | — | — |
| 1992-02-27 | $8.75 | $12.35 | 9,900 | — | — |
| 1992-02-26 | $8.63 | $12.18 | 17,100 | — | — |
| 1992-02-25 | $8.50 | $12.00 | 11,400 | — | — |
| 1992-02-24 | $8.50 | $12.00 | 11,400 | — | — |
| 1992-02-21 | $8.25 | $11.65 | 6,500 | — | — |
| 1992-02-20 | $8.25 | $11.65 | 11,200 | — | — |
| 1992-02-19 | $8.25 | $11.65 | 12,900 | — | — |
| 1992-02-18 | $8.38 | $11.82 | 15,900 | — | — |
| 1992-02-14 | $8.38 | $11.82 | 10,200 | — | — |
| 1992-02-13 | $8.25 | $11.65 | 24,300 | — | — |
| 1992-02-12 | $8.25 | $11.65 | 11,300 | — | — |
| 1992-02-11 | $8.38 | $11.82 | 10,900 | — | — |
| 1992-02-10 | $8.38 | $11.82 | 13,200 | — | — |
| 1992-02-07 | $8.38 | $11.82 | 17,500 | — | — |
| 1992-02-06 | $8.38 | $11.82 | 11,400 | — | — |
| 1992-02-05 | $8.50 | $12.00 | 8,000 | — | — |
| 1992-02-04 | $8.38 | $11.82 | 11,200 | — | — |
| 1992-02-03 | $8.38 | $11.82 | 27,700 | — | — |
| 1992-01-31 | $8.38 | $11.82 | 7,500 | — | — |
| 1992-01-30 | $8.38 | $11.82 | 6,000 | — | — |
| 1992-01-29 | $8.50 | $12.00 | 16,600 | — | — |
| 1992-01-28 | $8.50 | $12.00 | 19,700 | — | — |
| 1992-01-27 | $8.38 | $11.82 | 25,800 | — | — |
| 1992-01-24 | $8.50 | $12.00 | 14,500 | — | — |
| 1992-01-23 | $8.63 | $12.18 | 26,700 | — | — |
| 1992-01-22 | $8.63 | $12.18 | 12,400 | — | — |
| 1992-01-21 | $8.63 | $12.18 | 18,600 | — | — |
| 1992-01-20 | $8.88 | $12.53 | 35,400 | — | — |
| 1992-01-17 | $8.88 | $12.53 | 4,800 | — | — |
| 1992-01-16 | $8.88 | $12.53 | 11,600 | — | — |
| 1992-01-15 | $8.88 | $12.53 | 18,000 | — | — |
| 1992-01-14 | $8.88 | $12.53 | 8,400 | — | — |
| 1992-01-13 | $8.88 | $12.53 | 6,600 | — | — |
| 1992-01-10 | $8.75 | $12.35 | 12,500 | — | — |
| 1992-01-09 | $8.63 | $12.18 | 12,000 | — | — |
| 1992-01-08 | $8.75 | $12.35 | 18,700 | — | — |
| 1992-01-07 | $8.75 | $12.35 | 13,100 | — | — |
| 1992-01-06 | $8.75 | $12.35 | 10,900 | — | — |
| 1992-01-03 | $8.63 | $12.18 | 7,900 | — | — |
| 1992-01-02 | $8.63 | $12.18 | 18,700 | — | — |