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
- 1990-09-26 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 | $5.13 | $5.13 | 886,000 | — | — |
| 1992-12-30 | $5.25 | $5.25 | 34,000 | — | — |
| 1992-12-29 | $5.13 | $5.13 | 430,000 | — | — |
| 1992-12-28 | $5.38 | $5.38 | 226,800 | — | — |
| 1992-12-24 | $5.25 | $5.25 | 41,600 | — | — |
| 1992-12-23 | $5.38 | $5.38 | 89,400 | — | — |
| 1992-12-22 | $5.25 | $5.25 | 218,800 | — | — |
| 1992-12-21 | $5.50 | $5.50 | 213,800 | — | — |
| 1992-12-18 | $5.50 | $5.50 | 247,600 | — | — |
| 1992-12-17 | $5.50 | $5.50 | 131,200 | — | — |
| 1992-12-16 | $5.31 | $5.31 | 378,000 | — | — |
| 1992-12-15 | $5.50 | $5.50 | 50,000 | — | — |
| 1992-12-14 | $5.50 | $5.50 | 85,800 | — | — |
| 1992-12-11 | $5.50 | $5.50 | 88,200 | — | — |
| 1992-12-10 | $5.50 | $5.50 | 82,200 | — | — |
| 1992-12-09 | $5.38 | $5.38 | 131,400 | — | — |
| 1992-12-08 | $5.38 | $5.38 | 58,200 | — | — |
| 1992-12-07 | $5.50 | $5.50 | 210,400 | — | — |
| 1992-12-04 | $5.50 | $5.50 | 51,800 | — | — |
| 1992-12-03 | $5.44 | $5.44 | 208,200 | — | — |
| 1992-12-02 | $5.13 | $5.13 | 255,200 | — | — |
| 1992-12-01 | $5.06 | $5.06 | 82,000 | — | — |
| 1992-11-30 | $5.00 | $5.00 | 30,000 | — | — |
| 1992-11-27 | $4.88 | $4.88 | 19,800 | — | — |
| 1992-11-25 | $5.13 | $5.13 | 9,600 | — | — |
| 1992-11-24 | $5.00 | $5.00 | 25,000 | — | — |
| 1992-11-23 | $5.00 | $5.00 | 18,800 | — | — |
| 1992-11-20 | $5.13 | $5.13 | 55,000 | — | — |
| 1992-11-19 | $5.13 | $5.13 | 563,800 | — | — |
| 1992-11-18 | $4.88 | $4.88 | 69,400 | — | — |
| 1992-11-17 | $4.81 | $4.81 | 66,800 | — | — |
| 1992-11-16 | $4.75 | $4.75 | 58,000 | — | — |
| 1992-11-13 | $4.63 | $4.63 | 18,400 | — | — |
| 1992-11-12 | $4.88 | $4.88 | 190,600 | — | — |
| 1992-11-11 | $5.13 | $5.13 | 40,400 | — | — |
| 1992-11-10 | $5.00 | $5.00 | 76,600 | — | — |
| 1992-11-09 | $4.88 | $4.88 | 733,000 | — | — |
| 1992-11-06 | $4.38 | $4.38 | 998,800 | — | — |
| 1992-11-05 | $4.50 | $4.50 | 593,200 | — | — |
| 1992-11-04 | $4.25 | $4.25 | 3,008,200 | — | — |
| 1992-11-03 | $4.75 | $4.75 | 2,549,600 | — | — |
| 1992-11-02 | $5.75 | $5.75 | 2,325,800 | — | — |
| 1992-10-30 | $6.69 | $6.69 | 505,600 | — | — |
| 1992-10-29 | $6.88 | $6.88 | 587,800 | — | — |
| 1992-10-28 | $7.00 | $7.00 | 883,800 | — | — |
| 1992-10-27 | $6.75 | $6.75 | 93,400 | — | — |
| 1992-10-26 | $7.19 | $7.19 | 52,000 | — | — |
| 1992-10-23 | $7.63 | $7.63 | 1,600 | — | — |
| 1992-10-22 | $7.63 | $7.63 | 103,400 | — | — |
| 1992-10-21 | $7.50 | $7.50 | 133,400 | — | — |
| 1992-10-20 | $7.50 | $7.50 | 157,200 | — | — |
| 1992-10-19 | $7.50 | $7.50 | 131,200 | — | — |
| 1992-10-16 | $7.25 | $7.25 | 25,400 | — | — |
| 1992-10-15 | $7.25 | $7.25 | 194,200 | — | — |
| 1992-10-14 | $7.50 | $7.50 | 319,800 | — | — |
| 1992-10-13 | $7.50 | $7.50 | 26,400 | — | — |
| 1992-10-12 | $7.38 | $7.38 | 157,800 | — | — |
| 1992-10-09 | $7.25 | $7.25 | 554,400 | — | — |
| 1992-10-08 | $6.00 | $6.00 | 623,800 | — | — |
| 1992-10-07 | $6.63 | $6.63 | 451,400 | — | — |
| 1992-10-06 | $6.31 | $6.31 | 367,000 | — | — |
| 1992-10-05 | $6.19 | $6.19 | 11,000 | — | — |
| 1992-10-02 | $6.25 | $6.25 | 139,400 | — | — |
| 1992-10-01 | $6.50 | $6.50 | 46,200 | — | — |
| 1992-09-30 | $6.50 | $6.50 | 605,600 | — | — |
| 1992-09-29 | $6.56 | $6.56 | 118,800 | — | — |
| 1992-09-28 | $6.50 | $6.50 | 89,600 | — | — |
| 1992-09-25 | $6.56 | $6.56 | 175,000 | — | — |
| 1992-09-24 | $6.88 | $6.88 | 304,600 | — | — |
| 1992-09-23 | $6.63 | $6.63 | 124,400 | — | — |
| 1992-09-22 | $6.56 | $6.56 | 425,200 | — | — |
| 1992-09-21 | $6.38 | $6.38 | 111,800 | — | — |
| 1992-09-18 | $6.81 | $6.81 | 119,600 | — | — |
| 1992-09-17 | $6.63 | $6.63 | 355,800 | — | — |
| 1992-09-16 | $6.25 | $6.25 | 1,834,800 | — | — |
| 1992-09-15 | $7.44 | $7.44 | 230,000 | — | — |
| 1992-09-14 | $7.63 | $7.63 | 72,000 | — | — |
| 1992-09-11 | $7.44 | $7.44 | 214,000 | — | — |
| 1992-09-10 | $7.25 | $7.25 | 232,200 | — | — |
| 1992-09-09 | $7.13 | $7.13 | 263,200 | — | — |
| 1992-09-08 | $7.50 | $7.50 | 230,200 | — | — |
| 1992-09-04 | $7.44 | $7.44 | 5,600 | — | — |
| 1992-09-03 | $7.63 | $7.63 | 57,400 | — | — |
| 1992-09-02 | $7.50 | $7.50 | 78,000 | — | — |
| 1992-09-01 | $7.56 | $7.56 | 6,000 | — | — |
| 1992-08-31 | $7.50 | $7.50 | 85,000 | — | — |
| 1992-08-28 | $7.50 | $7.50 | 178,600 | — | — |
| 1992-08-27 | $7.69 | $7.69 | 426,200 | — | — |
| 1992-08-26 | $8.00 | $8.00 | 3,600 | — | — |
| 1992-08-25 | $7.75 | $7.75 | 36,000 | — | — |
| 1992-08-24 | $7.56 | $7.56 | 24,600 | — | — |
| 1992-08-21 | $7.88 | $7.88 | 234,400 | — | — |
| 1992-08-20 | $7.94 | $7.94 | 183,800 | — | — |
| 1992-08-19 | $7.81 | $7.81 | 319,400 | — | — |
| 1992-08-18 | $7.56 | $7.56 | 61,200 | — | — |
| 1992-08-17 | $7.56 | $7.56 | 1,022,400 | — | — |
| 1992-08-14 | $8.00 | $8.00 | 349,800 | — | — |
| 1992-08-13 | $8.75 | $8.75 | 204,800 | — | — |
| 1992-08-12 | $9.38 | $9.38 | 24,000 | — | — |
| 1992-08-11 | $9.38 | $9.38 | 66,400 | — | — |
| 1992-08-10 | $9.75 | $9.75 | 3,000 | — | — |
| 1992-08-07 | $9.75 | $9.75 | 75,400 | — | — |
| 1992-08-06 | $9.88 | $9.88 | 81,200 | — | — |
| 1992-08-05 | $9.50 | $9.50 | 181,400 | — | — |
| 1992-08-04 | $9.50 | $9.50 | 27,000 | — | — |
| 1992-08-03 | $9.81 | $9.81 | 12,800 | — | — |
| 1992-07-31 | $9.88 | $9.88 | 240,200 | — | — |
| 1992-07-30 | $10.00 | $10.00 | 86,600 | — | — |
| 1992-07-29 | $10.00 | $10.00 | 27,400 | — | — |
| 1992-07-28 | $9.81 | $9.81 | 52,000 | — | — |
| 1992-07-27 | $9.75 | $9.75 | 2,000 | — | — |
| 1992-07-24 | $10.00 | $10.00 | 2,800 | — | — |
| 1992-07-23 | $9.88 | $9.88 | 10,000 | — | — |
| 1992-07-22 | $9.88 | $9.88 | 93,000 | — | — |
| 1992-07-21 | $10.00 | $10.00 | 49,000 | — | — |
| 1992-07-20 | $10.25 | $10.25 | 0 | — | — |
| 1992-07-17 | $10.25 | $10.25 | 200 | — | — |
| 1992-07-16 | $10.13 | $10.13 | 172,400 | — | — |
| 1992-07-15 | $10.00 | $10.00 | 122,000 | — | — |
| 1992-07-14 | $10.00 | $10.00 | 37,200 | — | — |
| 1992-07-13 | $9.75 | $9.75 | 64,000 | — | — |
| 1992-07-10 | $9.88 | $9.88 | 103,600 | — | — |
| 1992-07-09 | $10.13 | $10.13 | 53,200 | — | — |
| 1992-07-08 | $10.25 | $10.25 | 64,800 | — | — |
| 1992-07-07 | $9.75 | $9.75 | 42,200 | — | — |
| 1992-07-06 | $9.81 | $9.81 | 10,000 | — | — |
| 1992-07-02 | $10.25 | $10.25 | 45,600 | — | — |
| 1992-07-01 | $9.94 | $9.94 | 24,000 | — | — |
| 1992-06-30 | $9.88 | $9.88 | 149,800 | — | — |
| 1992-06-29 | $9.75 | $9.75 | 23,400 | — | — |
| 1992-06-26 | $9.88 | $9.88 | 17,200 | — | — |
| 1992-06-25 | $9.75 | $9.75 | 25,600 | — | — |
| 1992-06-24 | $10.13 | $10.13 | 37,400 | — | — |
| 1992-06-23 | $9.50 | $9.50 | 19,000 | — | — |
| 1992-06-22 | $9.13 | $9.13 | 232,200 | — | — |
| 1992-06-19 | $9.25 | $9.25 | 127,000 | — | — |
| 1992-06-18 | $9.00 | $9.00 | 29,400 | — | — |
| 1992-06-17 | $9.13 | $9.13 | 52,600 | — | — |
| 1992-06-16 | $10.00 | $10.00 | 45,200 | — | — |
| 1992-06-15 | $10.00 | $10.00 | 29,200 | — | — |
| 1992-06-12 | $10.38 | $10.38 | 600 | — | — |
| 1992-06-11 | $9.88 | $9.88 | 131,600 | — | — |
| 1992-06-10 | $10.00 | $10.00 | 16,000 | — | — |
| 1992-06-09 | $10.50 | $10.50 | 572,200 | — | — |
| 1992-06-08 | $10.63 | $10.63 | 35,400 | — | — |
| 1992-06-05 | $10.63 | $10.63 | 315,000 | — | — |
| 1992-06-04 | $10.88 | $10.88 | 149,600 | — | — |
| 1992-06-03 | $10.50 | $10.50 | 16,600 | — | — |
| 1992-06-02 | $10.50 | $10.50 | 66,400 | — | — |
| 1992-06-01 | $10.75 | $10.75 | 102,600 | — | — |
| 1992-05-29 | $10.25 | $10.25 | 1,200 | — | — |
| 1992-05-28 | $10.50 | $10.50 | 39,200 | — | — |
| 1992-05-27 | $10.50 | $10.50 | 11,200 | — | — |
| 1992-05-26 | $10.38 | $10.38 | 16,000 | — | — |
| 1992-05-22 | $10.50 | $10.50 | 10,400 | — | — |
| 1992-05-21 | $10.75 | $10.75 | 317,800 | — | — |
| 1992-05-20 | $10.88 | $10.88 | 351,400 | — | — |
| 1992-05-19 | $10.56 | $10.56 | 355,600 | — | — |
| 1992-05-18 | $10.25 | $10.25 | 28,600 | — | — |
| 1992-05-15 | $10.25 | $10.25 | 11,200 | — | — |
| 1992-05-14 | $10.25 | $10.25 | 132,200 | — | — |
| 1992-05-13 | $10.63 | $10.63 | 23,000 | — | — |
| 1992-05-12 | $10.63 | $10.63 | 265,400 | — | — |
| 1992-05-11 | $10.38 | $10.38 | 110,600 | — | — |
| 1992-05-08 | $10.13 | $10.13 | 205,400 | — | — |
| 1992-05-07 | $9.56 | $9.56 | 111,600 | — | — |
| 1992-05-06 | $9.75 | $9.75 | 42,000 | — | — |
| 1992-05-05 | $9.50 | $9.50 | 165,600 | — | — |
| 1992-05-04 | $9.63 | $9.63 | 37,400 | — | — |
| 1992-05-01 | $9.25 | $9.25 | 13,600 | — | — |
| 1992-04-30 | $9.25 | $9.25 | 25,000 | — | — |
| 1992-04-29 | $9.00 | $9.00 | 187,600 | — | — |
| 1992-04-28 | $8.75 | $8.75 | 461,200 | — | — |
| 1992-04-27 | $8.44 | $8.44 | 539,400 | — | — |
| 1992-04-24 | $8.00 | $8.00 | 673,200 | — | — |
| 1992-04-23 | $8.31 | $8.31 | 423,000 | — | — |
| 1992-04-22 | $8.50 | $8.50 | 78,200 | — | — |
| 1992-04-21 | $8.63 | $8.63 | 546,200 | — | — |
| 1992-04-20 | $8.81 | $8.81 | 30,400 | — | — |
| 1992-04-16 | $9.00 | $9.00 | 153,800 | — | — |
| 1992-04-15 | $9.25 | $9.25 | 8,400 | — | — |
| 1992-04-14 | $8.88 | $8.88 | 334,800 | — | — |
| 1992-04-13 | $9.13 | $9.13 | 67,400 | — | — |
| 1992-04-10 | $9.00 | $9.00 | 554,600 | — | — |
| 1992-04-09 | $8.94 | $8.94 | 465,600 | — | — |
| 1992-04-08 | $9.00 | $9.00 | 47,600 | — | — |
| 1992-04-07 | $8.88 | $8.88 | 282,400 | — | — |
| 1992-04-06 | $9.38 | $9.38 | 263,000 | — | — |
| 1992-04-03 | $8.88 | $8.88 | 76,000 | — | — |
| 1992-04-02 | $9.00 | $9.00 | 215,400 | — | — |
| 1992-04-01 | $9.75 | $9.75 | 603,600 | — | — |
| 1992-03-31 | $9.50 | $9.50 | 519,800 | — | — |
| 1992-03-30 | $9.13 | $9.13 | 173,600 | — | — |
| 1992-03-27 | $10.00 | $10.00 | 1,203,600 | — | — |
| 1992-03-26 | $10.75 | $10.75 | 58,400 | — | — |
| 1992-03-25 | $11.00 | $11.00 | 134,600 | — | — |
| 1992-03-24 | $10.63 | $10.63 | 447,400 | — | — |
| 1992-03-23 | $12.00 | $12.00 | 30,200 | — | — |
| 1992-03-20 | $12.63 | $12.63 | 1,600 | — | — |
| 1992-03-19 | $12.13 | $12.13 | 863,400 | — | — |
| 1992-03-18 | $12.38 | $12.38 | 2,000 | — | — |
| 1992-03-17 | $12.25 | $12.25 | 180,800 | — | — |
| 1992-03-16 | $11.94 | $11.94 | 40,800 | — | — |
| 1992-03-13 | $12.00 | $12.00 | 1,400 | — | — |
| 1992-03-12 | $12.25 | $12.25 | 728,600 | — | — |
| 1992-03-11 | $12.50 | $12.50 | 173,800 | — | — |
| 1992-03-10 | $12.50 | $12.50 | 224,600 | — | — |
| 1992-03-09 | $11.88 | $11.88 | 35,200 | — | — |
| 1992-03-06 | $11.88 | $11.88 | 1,200 | — | — |
| 1992-03-05 | $11.75 | $11.75 | 146,400 | — | — |
| 1992-03-04 | $12.00 | $12.00 | 39,200 | — | — |
| 1992-03-03 | $12.00 | $12.00 | 235,800 | — | — |
| 1992-03-02 | $11.75 | $11.75 | 74,800 | — | — |
| 1992-02-28 | $11.81 | $11.81 | 48,200 | — | — |
| 1992-02-27 | $11.50 | $11.50 | 15,600 | — | — |
| 1992-02-26 | $11.63 | $11.63 | 194,600 | — | — |
| 1992-02-25 | $11.00 | $11.00 | 314,400 | — | — |
| 1992-02-24 | $11.50 | $11.50 | 50,800 | — | — |
| 1992-02-21 | $11.88 | $11.88 | 574,000 | — | — |
| 1992-02-20 | $12.50 | $12.50 | 52,200 | — | — |
| 1992-02-19 | $12.13 | $12.13 | 59,000 | — | — |
| 1992-02-18 | $13.50 | $13.50 | 4,200 | — | — |
| 1992-02-14 | $13.06 | $13.06 | 648,800 | — | — |
| 1992-02-13 | $13.31 | $13.31 | 462,600 | — | — |
| 1992-02-12 | $12.69 | $12.69 | 358,400 | — | — |
| 1992-02-11 | $14.19 | $14.19 | 14,600 | — | — |
| 1992-02-10 | $13.63 | $13.63 | 17,400 | — | — |
| 1992-02-07 | $13.63 | $13.63 | 204,400 | — | — |
| 1992-02-06 | $13.63 | $13.63 | 54,800 | — | — |
| 1992-02-05 | $13.56 | $13.56 | 144,000 | — | — |
| 1992-02-04 | $13.56 | $13.56 | 119,600 | — | — |
| 1992-02-03 | $12.50 | $12.50 | 19,600 | — | — |
| 1992-01-31 | $12.25 | $12.25 | 10,600 | — | — |
| 1992-01-30 | $12.13 | $12.13 | 23,200 | — | — |
| 1992-01-29 | $12.25 | $12.25 | 13,800 | — | — |
| 1992-01-28 | $12.25 | $12.25 | 74,600 | — | — |
| 1992-01-27 | $12.00 | $12.00 | 215,000 | — | — |
| 1992-01-24 | $11.88 | $11.88 | 345,600 | — | — |
| 1992-01-23 | $12.38 | $12.38 | 86,800 | — | — |
| 1992-01-22 | $12.38 | $12.38 | 202,000 | — | — |
| 1992-01-21 | $11.63 | $11.63 | 357,000 | — | — |
| 1992-01-20 | $12.50 | $12.50 | 39,000 | — | — |
| 1992-01-17 | $12.75 | $12.75 | 13,200 | — | — |
| 1992-01-16 | $12.69 | $12.69 | 382,200 | — | — |
| 1992-01-15 | $12.63 | $12.63 | 203,200 | — | — |
| 1992-01-14 | $13.13 | $13.13 | 146,200 | — | — |
| 1992-01-13 | $12.63 | $12.63 | 31,000 | — | — |
| 1992-01-10 | $12.75 | $12.75 | 57,400 | — | — |
| 1992-01-09 | $12.81 | $12.81 | 227,800 | — | — |
| 1992-01-08 | $12.13 | $12.13 | 437,800 | — | — |
| 1992-01-07 | $11.75 | $11.75 | 200,600 | — | — |
| 1992-01-06 | $12.63 | $12.63 | 196,600 | — | — |
| 1992-01-03 | $12.25 | $12.25 | 11,400 | — | — |
| 1992-01-02 | $12.50 | $12.50 | 24,000 | — | — |