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
- 1980-03-17 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 | $7.66 | $10.46 | 263,098 | — | — |
| 1992-12-30 | $7.69 | $10.50 | 259,855 | — | — |
| 1992-12-29 | $7.64 | $10.42 | 291,816 | — | — |
| 1992-12-28 | $7.64 | $10.42 | 89,398 | — | — |
| 1992-12-24 | $7.72 | $10.53 | 11,580 | — | — |
| 1992-12-23 | $7.72 | $10.53 | 24,550 | — | — |
| 1992-12-22 | $7.72 | $10.53 | 103,294 | — | — |
| 1992-12-21 | $7.77 | $10.61 | 501,182 | — | — |
| 1992-12-18 | $7.83 | $10.68 | 398,352 | — | — |
| 1992-12-17 | $7.83 | $10.68 | 259,855 | — | — |
| 1992-12-16 | $7.75 | $10.57 | 527,585 | — | — |
| 1992-12-15 | $7.69 | $10.50 | 232,063 | — | — |
| 1992-12-14 | $7.69 | $10.50 | 150,540 | — | — |
| 1992-12-11 | $7.64 | $10.42 | 167,215 | — | — |
| 1992-12-10 | $7.64 | $10.42 | 143,592 | — | — |
| 1992-12-09 | $7.53 | $10.28 | 236,232 | — | — |
| 1992-12-08 | $7.66 | $10.46 | 129,696 | — | — |
| 1992-12-07 | $7.61 | $10.39 | 566,030 | — | — |
| 1992-12-04 | $7.64 | $10.42 | 132,012 | — | — |
| 1992-12-03 | $7.64 | $10.42 | 125,064 | — | — |
| 1992-12-02 | $7.80 | $10.64 | 338,599 | — | — |
| 1992-12-01 | $7.91 | $10.79 | 322,850 | — | — |
| 1992-11-30 | $7.96 | $10.86 | 79,670 | — | — |
| 1992-11-27 | $7.99 | $10.90 | 245,496 | — | — |
| 1992-11-25 | $7.93 | $10.83 | 217,704 | — | — |
| 1992-11-24 | $7.72 | $10.53 | 111,168 | — | — |
| 1992-11-23 | $7.75 | $10.57 | 422,902 | — | — |
| 1992-11-20 | $7.69 | $10.50 | 677,198 | — | — |
| 1992-11-19 | $7.75 | $10.57 | 227,894 | — | — |
| 1992-11-18 | $7.75 | $10.57 | 121,822 | — | — |
| 1992-11-17 | $7.61 | $10.39 | 191,302 | — | — |
| 1992-11-16 | $7.64 | $10.42 | 122,285 | — | — |
| 1992-11-13 | $7.69 | $10.50 | 350,642 | — | — |
| 1992-11-12 | $7.64 | $10.42 | 326,093 | — | — |
| 1992-11-11 | $7.75 | $10.57 | 304,322 | — | — |
| 1992-11-10 | $7.72 | $10.53 | 412,711 | — | — |
| 1992-11-09 | $7.56 | $10.31 | 293,669 | — | — |
| 1992-11-06 | $7.58 | $10.26 | 821,717 | — | — |
| 1992-11-05 | $7.66 | $10.37 | 96,809 | — | — |
| 1992-11-04 | $7.80 | $10.55 | 1,370,146 | — | — |
| 1992-11-03 | $7.99 | $10.81 | 367,781 | — | — |
| 1992-11-02 | $8.12 | $10.99 | 289,037 | — | — |
| 1992-10-30 | $8.10 | $10.95 | 233,916 | — | — |
| 1992-10-29 | $8.12 | $10.99 | 417,343 | — | — |
| 1992-10-28 | $8.15 | $11.03 | 252,907 | — | — |
| 1992-10-27 | $7.91 | $10.70 | 243,643 | — | — |
| 1992-10-26 | $7.88 | $10.66 | 81,523 | — | — |
| 1992-10-23 | $7.96 | $10.77 | 131,086 | — | — |
| 1992-10-22 | $7.83 | $10.59 | 224,652 | — | — |
| 1992-10-21 | $7.88 | $10.66 | 195,007 | — | — |
| 1992-10-20 | $7.69 | $10.41 | 419,196 | — | — |
| 1992-10-19 | $7.58 | $10.26 | 496,550 | — | — |
| 1992-10-16 | $7.53 | $10.19 | 449,304 | — | — |
| 1992-10-15 | $7.48 | $10.11 | 104,683 | — | — |
| 1992-10-14 | $7.50 | $10.15 | 89,398 | — | — |
| 1992-10-13 | $7.56 | $10.22 | 588,727 | — | — |
| 1992-10-12 | $7.56 | $10.22 | 53,731 | — | — |
| 1992-10-09 | $7.53 | $10.19 | 491,918 | — | — |
| 1992-10-08 | $7.50 | $10.15 | 194,081 | — | — |
| 1992-10-07 | $7.69 | $10.41 | 85,229 | — | — |
| 1992-10-06 | $7.75 | $10.48 | 311,270 | — | — |
| 1992-10-05 | $7.77 | $10.52 | 678,588 | — | — |
| 1992-10-02 | $7.80 | $10.55 | 270,509 | — | — |
| 1992-10-01 | $8.10 | $10.95 | 140,350 | — | — |
| 1992-09-30 | $8.18 | $11.06 | 162,120 | — | — |
| 1992-09-29 | $8.04 | $10.88 | 167,215 | — | — |
| 1992-09-28 | $8.10 | $10.95 | 327,019 | — | — |
| 1992-09-25 | $8.15 | $11.03 | 346,474 | — | — |
| 1992-09-24 | $8.01 | $10.84 | 185,280 | — | — |
| 1992-09-23 | $8.01 | $10.84 | 192,228 | — | — |
| 1992-09-22 | $8.04 | $10.88 | 243,643 | — | — |
| 1992-09-21 | $8.07 | $10.92 | 216,314 | — | — |
| 1992-09-18 | $7.91 | $10.70 | 333,504 | — | — |
| 1992-09-17 | $8.04 | $10.88 | 88,471 | — | — |
| 1992-09-16 | $8.10 | $10.95 | 400,668 | — | — |
| 1992-09-15 | $7.85 | $10.63 | 407,616 | — | — |
| 1992-09-14 | $7.91 | $10.70 | 327,946 | — | — |
| 1992-09-11 | $7.80 | $10.55 | 251,981 | — | — |
| 1992-09-10 | $7.80 | $10.55 | 188,986 | — | — |
| 1992-09-09 | $7.77 | $10.52 | 102,367 | — | — |
| 1992-09-08 | $7.88 | $10.66 | 209,830 | — | — |
| 1992-09-04 | $7.80 | $10.55 | 309,418 | — | — |
| 1992-09-03 | $7.85 | $10.63 | 54,658 | — | — |
| 1992-09-02 | $7.96 | $10.77 | 201,955 | — | — |
| 1992-09-01 | $7.96 | $10.77 | 594,749 | — | — |
| 1992-08-31 | $7.96 | $10.77 | 624,394 | — | — |
| 1992-08-28 | $7.99 | $10.81 | 264,950 | — | — |
| 1992-08-27 | $7.91 | $10.70 | 97,735 | — | — |
| 1992-08-26 | $7.96 | $10.77 | 44,467 | — | — |
| 1992-08-25 | $7.93 | $10.74 | 505,351 | — | — |
| 1992-08-24 | $7.99 | $10.81 | 388,162 | — | — |
| 1992-08-21 | $8.04 | $10.88 | 133,402 | — | — |
| 1992-08-20 | $8.12 | $10.99 | 294,595 | — | — |
| 1992-08-19 | $8.10 | $10.95 | 343,694 | — | — |
| 1992-08-18 | $8.15 | $11.03 | 337,673 | — | — |
| 1992-08-17 | $8.15 | $11.03 | 374,266 | — | — |
| 1992-08-14 | $7.99 | $10.81 | 299,227 | — | — |
| 1992-08-13 | $7.93 | $10.74 | 132,938 | — | — |
| 1992-08-12 | $7.83 | $10.59 | 159,804 | — | — |
| 1992-08-11 | $7.88 | $10.66 | 216,778 | — | — |
| 1992-08-10 | $7.83 | $10.50 | 438,187 | — | — |
| 1992-08-07 | $7.93 | $10.65 | 59,290 | — | — |
| 1992-08-06 | $7.91 | $10.61 | 268,193 | — | — |
| 1992-08-05 | $7.99 | $10.72 | 633,194 | — | — |
| 1992-08-04 | $7.77 | $10.43 | 205,661 | — | — |
| 1992-08-03 | $7.64 | $10.25 | 234,379 | — | — |
| 1992-07-31 | $7.61 | $10.21 | 356,201 | — | — |
| 1992-07-30 | $7.64 | $10.25 | 379,361 | — | — |
| 1992-07-29 | $7.58 | $10.18 | 155,172 | — | — |
| 1992-07-28 | $7.53 | $10.10 | 248,738 | — | — |
| 1992-07-27 | $7.48 | $10.03 | 484,507 | — | — |
| 1992-07-24 | $7.37 | $9.89 | 392,330 | — | — |
| 1992-07-23 | $7.29 | $9.78 | 76,891 | — | — |
| 1992-07-22 | $7.34 | $9.85 | 78,744 | — | — |
| 1992-07-21 | $7.34 | $9.85 | 159,804 | — | — |
| 1992-07-20 | $7.37 | $9.89 | 97,735 | — | — |
| 1992-07-17 | $7.34 | $9.85 | 121,358 | — | — |
| 1992-07-16 | $7.45 | $9.99 | 138,960 | — | — |
| 1992-07-15 | $7.56 | $10.14 | 325,166 | — | — |
| 1992-07-14 | $7.56 | $10.14 | 1,725,883 | — | — |
| 1992-07-13 | $7.31 | $9.81 | 139,423 | — | — |
| 1992-07-10 | $7.31 | $9.81 | 440,503 | — | — |
| 1992-07-09 | $7.31 | $9.81 | 81,060 | — | — |
| 1992-07-08 | $7.23 | $9.70 | 686,926 | — | — |
| 1992-07-07 | $7.26 | $9.74 | 692,021 | — | — |
| 1992-07-06 | $7.29 | $9.78 | 469,685 | — | — |
| 1992-07-02 | $7.39 | $9.92 | 396,036 | — | — |
| 1992-07-01 | $7.39 | $9.92 | 342,305 | — | — |
| 1992-06-30 | $7.37 | $9.89 | 62,532 | — | — |
| 1992-06-29 | $7.39 | $9.92 | 436,334 | — | — |
| 1992-06-26 | $7.39 | $9.92 | 508,130 | — | — |
| 1992-06-25 | $7.42 | $9.96 | 225,578 | — | — |
| 1992-06-24 | $7.34 | $9.85 | 256,150 | — | — |
| 1992-06-23 | $7.34 | $9.85 | 5,056,291 | — | — |
| 1992-06-22 | $7.48 | $10.03 | 194,081 | — | — |
| 1992-06-19 | $7.61 | $10.21 | 214,462 | — | — |
| 1992-06-18 | $7.72 | $10.36 | 154,709 | — | — |
| 1992-06-17 | $7.75 | $10.39 | 280,236 | — | — |
| 1992-06-16 | $7.88 | $10.57 | 320,998 | — | — |
| 1992-06-15 | $7.88 | $10.57 | 290,426 | — | — |
| 1992-06-12 | $7.88 | $10.57 | 63,922 | — | — |
| 1992-06-11 | $7.91 | $10.61 | 79,207 | — | — |
| 1992-06-10 | $7.93 | $10.65 | 253,370 | — | — |
| 1992-06-09 | $7.88 | $10.57 | 414,101 | — | — |
| 1992-06-08 | $7.96 | $10.68 | 133,865 | — | — |
| 1992-06-05 | $7.99 | $10.72 | 233,453 | — | — |
| 1992-06-04 | $7.93 | $10.65 | 244,570 | — | — |
| 1992-06-03 | $7.91 | $10.61 | 267,266 | — | — |
| 1992-06-02 | $7.93 | $10.65 | 302,470 | — | — |
| 1992-06-01 | $7.99 | $10.72 | 184,354 | — | — |
| 1992-05-29 | $7.96 | $10.68 | 160,267 | — | — |
| 1992-05-28 | $8.20 | $11.01 | 305,712 | — | — |
| 1992-05-27 | $8.26 | $11.08 | 1,268,705 | — | — |
| 1992-05-26 | $8.23 | $11.04 | 2,294,693 | — | — |
| 1992-05-22 | $8.01 | $10.75 | 269,582 | — | — |
| 1992-05-21 | $7.88 | $10.57 | 163,973 | — | — |
| 1992-05-20 | $7.93 | $10.65 | 384,456 | — | — |
| 1992-05-19 | $7.96 | $10.68 | 181,111 | — | — |
| 1992-05-18 | $7.83 | $10.50 | 273,288 | — | — |
| 1992-05-15 | $7.96 | $10.68 | 151,003 | — | — |
| 1992-05-14 | $7.88 | $10.57 | 166,752 | — | — |
| 1992-05-13 | $7.96 | $10.68 | 208,903 | — | — |
| 1992-05-12 | $7.88 | $10.57 | 115,800 | — | — |
| 1992-05-11 | $7.96 | $10.68 | 101,441 | — | — |
| 1992-05-08 | $7.91 | $10.52 | 62,069 | — | — |
| 1992-05-07 | $7.80 | $10.38 | 113,484 | — | — |
| 1992-05-06 | $7.88 | $10.49 | 117,190 | — | — |
| 1992-05-05 | $7.93 | $10.56 | 314,976 | — | — |
| 1992-05-04 | $7.93 | $10.56 | 349,253 | — | — |
| 1992-05-01 | $7.99 | $10.63 | 136,181 | — | — |
| 1992-04-30 | $7.96 | $10.60 | 269,119 | — | — |
| 1992-04-29 | $7.85 | $10.45 | 349,716 | — | — |
| 1992-04-28 | $7.69 | $10.24 | 256,613 | — | — |
| 1992-04-27 | $7.69 | $10.24 | 438,650 | — | — |
| 1992-04-24 | $7.66 | $10.20 | 149,614 | — | — |
| 1992-04-23 | $7.37 | $9.80 | 87,082 | — | — |
| 1992-04-22 | $7.34 | $9.77 | 28,718 | — | — |
| 1992-04-21 | $7.29 | $9.70 | 100,514 | — | — |
| 1992-04-20 | $7.39 | $9.84 | 135,254 | — | — |
| 1992-04-16 | $7.66 | $10.20 | 343,231 | — | — |
| 1992-04-15 | $7.56 | $10.06 | 106,073 | — | — |
| 1992-04-14 | $7.48 | $9.95 | 444,209 | — | — |
| 1992-04-13 | $7.48 | $9.95 | 117,190 | — | — |
| 1992-04-10 | $7.58 | $10.09 | 365,465 | — | — |
| 1992-04-09 | $7.61 | $10.13 | 693,874 | — | — |
| 1992-04-08 | $7.66 | $10.20 | 328,409 | — | — |
| 1992-04-07 | $7.77 | $10.34 | 702,674 | — | — |
| 1992-04-06 | $7.69 | $10.24 | 416,880 | — | — |
| 1992-04-03 | $7.34 | $9.77 | 241,790 | — | — |
| 1992-04-02 | $7.18 | $9.55 | 1,164,948 | — | — |
| 1992-04-01 | $7.34 | $9.77 | 210,756 | — | — |
| 1992-03-31 | $7.34 | $9.77 | 307,102 | — | — |
| 1992-03-30 | $7.37 | $9.80 | 215,388 | — | — |
| 1992-03-27 | $7.34 | $9.77 | 178,332 | — | — |
| 1992-03-26 | $7.39 | $9.84 | 188,522 | — | — |
| 1992-03-25 | $7.42 | $9.88 | 109,778 | — | — |
| 1992-03-24 | $7.42 | $9.88 | 235,306 | — | — |
| 1992-03-23 | $7.45 | $9.91 | 65,774 | — | — |
| 1992-03-20 | $7.37 | $9.80 | 333,041 | — | — |
| 1992-03-19 | $7.45 | $9.91 | 559,082 | — | — |
| 1992-03-18 | $7.64 | $10.16 | 149,614 | — | — |
| 1992-03-17 | $7.58 | $10.09 | 489,602 | — | — |
| 1992-03-16 | $7.58 | $10.09 | 128,306 | — | — |
| 1992-03-13 | $7.58 | $10.09 | 107,462 | — | — |
| 1992-03-12 | $7.53 | $10.02 | 243,643 | — | — |
| 1992-03-11 | $7.56 | $10.06 | 299,690 | — | — |
| 1992-03-10 | $7.48 | $9.95 | 516,931 | — | — |
| 1992-03-09 | $7.45 | $9.91 | 214,462 | — | — |
| 1992-03-06 | $7.37 | $9.80 | 234,842 | — | — |
| 1992-03-05 | $7.37 | $9.80 | 190,375 | — | — |
| 1992-03-04 | $7.39 | $9.84 | 728,150 | — | — |
| 1992-03-03 | $7.31 | $9.73 | 884,712 | — | — |
| 1992-03-02 | $7.45 | $9.91 | 235,769 | — | — |
| 1992-02-28 | $7.39 | $9.84 | 218,167 | — | — |
| 1992-02-27 | $7.58 | $10.09 | 226,505 | — | — |
| 1992-02-26 | $7.39 | $9.84 | 168,142 | — | — |
| 1992-02-25 | $7.26 | $9.66 | 394,183 | — | — |
| 1992-02-24 | $7.29 | $9.70 | 413,638 | — | — |
| 1992-02-21 | $7.02 | $9.34 | 242,254 | — | — |
| 1992-02-20 | $7.04 | $9.37 | 183,890 | — | — |
| 1992-02-19 | $7.15 | $9.52 | 447,451 | — | — |
| 1992-02-18 | $7.21 | $9.59 | 273,288 | — | — |
| 1992-02-14 | $7.50 | $9.98 | 94,956 | — | — |
| 1992-02-13 | $7.56 | $10.06 | 275,604 | — | — |
| 1992-02-12 | $7.56 | $10.06 | 308,954 | — | — |
| 1992-02-11 | $7.53 | $10.02 | 197,323 | — | — |
| 1992-02-10 | $7.56 | $10.06 | 661,450 | — | — |
| 1992-02-07 | $7.64 | $10.08 | 379,824 | — | — |
| 1992-02-06 | $7.64 | $10.08 | 197,323 | — | — |
| 1992-02-05 | $7.56 | $9.97 | 402,521 | — | — |
| 1992-02-04 | $7.69 | $10.15 | 700,358 | — | — |
| 1992-02-03 | $7.80 | $10.29 | 282,552 | — | — |
| 1992-01-31 | $7.72 | $10.18 | 1,797,216 | — | — |
| 1992-01-30 | $7.66 | $10.11 | 106,999 | — | — |
| 1992-01-29 | $7.72 | $10.18 | 127,380 | — | — |
| 1992-01-28 | $7.80 | $10.29 | 84,302 | — | — |
| 1992-01-27 | $7.72 | $10.18 | 185,743 | — | — |
| 1992-01-24 | $7.99 | $10.54 | 417,343 | — | — |
| 1992-01-23 | $7.83 | $10.33 | 260,318 | — | — |
| 1992-01-22 | $7.77 | $10.26 | 484,507 | — | — |
| 1992-01-21 | $7.69 | $10.15 | 541,481 | — | — |
| 1992-01-20 | $7.72 | $10.18 | 134,328 | — | — |
| 1992-01-17 | $7.69 | $10.15 | 121,358 | — | — |
| 1992-01-16 | $7.72 | $10.18 | 454,862 | — | — |
| 1992-01-15 | $7.66 | $10.11 | 552,598 | — | — |
| 1992-01-14 | $7.66 | $10.11 | 384,919 | — | — |
| 1992-01-13 | $7.45 | $9.83 | 677,662 | — | — |
| 1992-01-10 | $7.34 | $9.69 | 591,043 | — | — |
| 1992-01-09 | $7.39 | $9.76 | 783,734 | — | — |
| 1992-01-08 | $7.56 | $9.97 | 1,695,312 | — | — |
| 1992-01-07 | $7.88 | $10.40 | 362,222 | — | — |
| 1992-01-06 | $7.91 | $10.43 | 426,607 | — | — |
| 1992-01-03 | $7.99 | $10.54 | 259,855 | — | — |
| 1992-01-02 | $7.77 | $10.26 | 430,313 | — | — |