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
- 1992-03-17 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 | $7.73 | $7.85 | 3,565 | — | — |
| 1992-12-30 | $7.53 | $7.65 | 4,127 | — | — |
| 1992-12-29 | $7.73 | $7.85 | 3,752 | — | — |
| 1992-12-28 | $7.73 | $7.85 | 3,940 | — | — |
| 1992-12-24 | $7.73 | $7.85 | 3,752 | — | — |
| 1992-12-23 | $7.73 | $7.85 | 7,317 | — | — |
| 1992-12-22 | $7.06 | $7.18 | 26,829 | — | — |
| 1992-12-21 | $7.20 | $7.31 | 4,315 | — | — |
| 1992-12-18 | $7.86 | $7.99 | 2,627 | — | — |
| 1992-12-17 | $7.46 | $7.58 | 10,319 | — | — |
| 1992-12-16 | $8.00 | $8.13 | 0 | — | — |
| 1992-12-15 | $8.00 | $8.13 | 375 | — | — |
| 1992-12-14 | $7.20 | $7.31 | 4,127 | — | — |
| 1992-12-11 | $8.00 | $8.13 | 563 | — | — |
| 1992-12-10 | $7.20 | $7.31 | 1,689 | — | — |
| 1992-12-09 | $7.26 | $7.38 | 4,315 | — | — |
| 1992-12-08 | $7.73 | $7.85 | 1,876 | — | — |
| 1992-12-07 | $7.60 | $7.72 | 4,127 | — | — |
| 1992-12-04 | $7.80 | $7.92 | 3,002 | — | — |
| 1992-12-03 | $7.20 | $7.31 | 375 | — | — |
| 1992-12-02 | $7.20 | $7.31 | 3,940 | — | — |
| 1992-12-01 | $7.53 | $7.65 | 11,444 | — | — |
| 1992-11-30 | $7.60 | $7.72 | 5,066 | — | — |
| 1992-11-27 | $7.73 | $7.85 | 375 | — | — |
| 1992-11-25 | $7.86 | $7.99 | 9,944 | — | — |
| 1992-11-24 | $7.60 | $7.72 | 3,565 | — | — |
| 1992-11-23 | $7.74 | $7.87 | 4,137 | — | — |
| 1992-11-20 | $7.36 | $7.48 | 2,955 | — | — |
| 1992-11-19 | $7.87 | $8.00 | 985 | — | — |
| 1992-11-18 | $7.23 | $7.35 | 1,182 | — | — |
| 1992-11-17 | $7.74 | $7.87 | 788 | — | — |
| 1992-11-16 | $7.74 | $7.87 | 0 | — | — |
| 1992-11-13 | $7.74 | $7.87 | 2,167 | — | — |
| 1992-11-12 | $7.74 | $7.87 | 7,289 | — | — |
| 1992-11-11 | $7.74 | $7.87 | 394 | — | — |
| 1992-11-10 | $7.23 | $7.35 | 5,122 | — | — |
| 1992-11-09 | $7.36 | $7.48 | 13,593 | — | — |
| 1992-11-06 | $7.23 | $7.35 | 3,546 | — | — |
| 1992-11-05 | $7.49 | $7.61 | 0 | — | — |
| 1992-11-04 | $7.49 | $7.61 | 1,970 | — | — |
| 1992-11-03 | $7.23 | $7.35 | 2,955 | — | — |
| 1992-11-02 | $7.36 | $7.48 | 394 | — | — |
| 1992-10-30 | $7.23 | $7.35 | 6,501 | — | — |
| 1992-10-29 | $7.23 | $7.35 | 394 | — | — |
| 1992-10-28 | $7.23 | $7.35 | 788 | — | — |
| 1992-10-27 | $7.74 | $7.87 | 0 | — | — |
| 1992-10-26 | $7.74 | $7.87 | 4,137 | — | — |
| 1992-10-23 | $7.23 | $7.35 | 197 | — | — |
| 1992-10-22 | $7.49 | $7.61 | 0 | — | — |
| 1992-10-21 | $7.49 | $7.61 | 9,456 | — | — |
| 1992-10-20 | $7.23 | $7.35 | 4,728 | — | — |
| 1992-10-19 | $7.23 | $7.35 | 985 | — | — |
| 1992-10-16 | $7.74 | $7.87 | 1,773 | — | — |
| 1992-10-15 | $7.23 | $7.35 | 0 | — | — |
| 1992-10-14 | $7.23 | $7.35 | 0 | — | — |
| 1992-10-13 | $7.23 | $7.35 | 591 | — | — |
| 1992-10-12 | $7.23 | $7.35 | 0 | — | — |
| 1992-10-09 | $7.23 | $7.35 | 0 | — | — |
| 1992-10-08 | $7.23 | $7.35 | 394 | — | — |
| 1992-10-07 | $7.74 | $7.87 | 0 | — | — |
| 1992-10-06 | $7.74 | $7.87 | 0 | — | — |
| 1992-10-05 | $7.74 | $7.87 | 394 | — | — |
| 1992-10-02 | $7.49 | $7.61 | 3,152 | — | — |
| 1992-10-01 | $7.23 | $7.35 | 5,713 | — | — |
| 1992-09-30 | $7.23 | $7.35 | 0 | — | — |
| 1992-09-29 | $7.23 | $7.35 | 197 | — | — |
| 1992-09-28 | $7.23 | $7.35 | 197 | — | — |
| 1992-09-25 | $7.23 | $7.35 | 591 | — | — |
| 1992-09-24 | $7.36 | $7.48 | 591 | — | — |
| 1992-09-23 | $7.23 | $7.35 | 394 | — | — |
| 1992-09-22 | $7.74 | $7.87 | 197 | — | — |
| 1992-09-21 | $7.68 | $7.80 | 1,182 | — | — |
| 1992-09-18 | $7.74 | $7.87 | 0 | — | — |
| 1992-09-17 | $7.74 | $7.87 | 0 | — | — |
| 1992-09-16 | $7.74 | $7.87 | 2,167 | — | — |
| 1992-09-15 | $7.36 | $7.48 | 1,773 | — | — |
| 1992-09-14 | $7.61 | $7.74 | 7,486 | — | — |
| 1992-09-11 | $7.36 | $7.48 | 591 | — | — |
| 1992-09-10 | $7.61 | $7.74 | 394 | — | — |
| 1992-09-09 | $7.61 | $7.74 | 3,743 | — | — |
| 1992-09-08 | $7.36 | $7.48 | 8,077 | — | — |
| 1992-09-04 | $7.61 | $7.74 | 0 | — | — |
| 1992-09-03 | $7.61 | $7.74 | 2,167 | — | — |
| 1992-09-02 | $7.42 | $7.54 | 7,289 | — | — |
| 1992-09-01 | $7.61 | $7.74 | 7,683 | — | — |
| 1992-08-31 | $7.61 | $7.68 | 1,182 | — | — |
| 1992-08-28 | $7.36 | $7.43 | 8,668 | — | — |
| 1992-08-27 | $7.36 | $7.43 | 985 | — | — |
| 1992-08-26 | $7.74 | $7.81 | 1,182 | — | — |
| 1992-08-25 | $7.74 | $7.81 | 22,457 | — | — |
| 1992-08-24 | $7.23 | $7.30 | 1,379 | — | — |
| 1992-08-21 | $7.74 | $7.81 | 788 | — | — |
| 1992-08-20 | $7.23 | $7.30 | 2,758 | — | — |
| 1992-08-19 | $7.49 | $7.55 | 1,773 | — | — |
| 1992-08-18 | $7.74 | $7.81 | 0 | — | — |
| 1992-08-17 | $7.74 | $7.81 | 4,925 | — | — |
| 1992-08-14 | $7.74 | $7.81 | 197 | — | — |
| 1992-08-13 | $7.74 | $7.81 | 3,152 | — | — |
| 1992-08-12 | $7.74 | $7.81 | 591 | — | — |
| 1992-08-11 | $7.23 | $7.30 | 1,379 | — | — |
| 1992-08-10 | $7.23 | $7.30 | 985 | — | — |
| 1992-08-07 | $7.23 | $7.30 | 0 | — | — |
| 1992-08-06 | $7.23 | $7.30 | 2,758 | — | — |
| 1992-08-05 | $7.74 | $7.81 | 4,925 | — | — |
| 1992-08-04 | $7.23 | $7.30 | 4,531 | — | — |
| 1992-08-03 | $7.61 | $7.68 | 985 | — | — |
| 1992-07-31 | $7.23 | $7.30 | 14,775 | — | — |
| 1992-07-30 | $7.36 | $7.43 | 10,835 | — | — |
| 1992-07-29 | $8.00 | $8.07 | 3,152 | — | — |
| 1992-07-28 | $7.80 | $7.88 | 5,910 | — | — |
| 1992-07-27 | $7.87 | $7.94 | 1,379 | — | — |
| 1992-07-24 | $7.61 | $7.68 | 2,364 | — | — |
| 1992-07-23 | $7.61 | $7.68 | 4,531 | — | — |
| 1992-07-22 | $7.11 | $7.17 | 197 | — | — |
| 1992-07-21 | $7.11 | $7.17 | 12,214 | — | — |
| 1992-07-20 | $7.42 | $7.49 | 1,182 | — | — |
| 1992-07-17 | $7.11 | $7.17 | 788 | — | — |
| 1992-07-16 | $7.11 | $7.17 | 591 | — | — |
| 1992-07-15 | $7.61 | $7.68 | 2,561 | — | — |
| 1992-07-14 | $7.11 | $7.17 | 4,334 | — | — |
| 1992-07-13 | $7.61 | $7.68 | 1,773 | — | — |
| 1992-07-10 | $7.61 | $7.68 | 197 | — | — |
| 1992-07-09 | $7.11 | $7.17 | 591 | — | — |
| 1992-07-08 | $7.61 | $7.68 | 0 | — | — |
| 1992-07-07 | $7.61 | $7.68 | 1,182 | — | — |
| 1992-07-06 | $7.61 | $7.68 | 2,955 | — | — |
| 1992-07-02 | $6.85 | $6.91 | 0 | — | — |
| 1992-07-01 | $6.85 | $6.91 | 985 | — | — |
| 1992-06-30 | $7.36 | $7.43 | 0 | — | — |
| 1992-06-29 | $7.36 | $7.43 | 0 | — | — |
| 1992-06-26 | $7.36 | $7.43 | 1,182 | — | — |
| 1992-06-25 | $7.23 | $7.30 | 1,182 | — | — |
| 1992-06-24 | $6.85 | $6.91 | 1,773 | — | — |
| 1992-06-23 | $6.85 | $6.91 | 197 | — | — |
| 1992-06-22 | $6.85 | $6.91 | 2,561 | — | — |
| 1992-06-19 | $6.85 | $6.91 | 0 | — | — |
| 1992-06-18 | $6.85 | $6.91 | 0 | — | — |
| 1992-06-17 | $6.85 | $6.91 | 3,940 | — | — |
| 1992-06-16 | $7.49 | $7.55 | 10,638 | — | — |
| 1992-06-15 | $7.23 | $7.30 | 0 | — | — |
| 1992-06-12 | $7.23 | $7.30 | 1,379 | — | — |
| 1992-06-11 | $6.98 | $7.04 | 7,289 | — | — |
| 1992-06-10 | $6.66 | $6.72 | 591 | — | — |
| 1992-06-09 | $7.11 | $7.17 | 788 | — | — |
| 1992-06-08 | $6.85 | $6.91 | 3,940 | — | — |
| 1992-06-05 | $6.60 | $6.66 | 3,349 | — | — |
| 1992-06-04 | $7.11 | $7.17 | 2,167 | — | — |
| 1992-06-03 | $6.73 | $6.79 | 8,471 | — | — |
| 1992-06-02 | $6.73 | $6.79 | 11,426 | — | — |
| 1992-06-01 | $6.85 | $6.91 | 788 | — | — |
| 1992-05-29 | $6.22 | $6.27 | 1,182 | — | — |
| 1992-05-28 | $6.22 | $6.27 | 8,077 | — | — |
| 1992-05-27 | $6.60 | $6.66 | 13,790 | — | — |
| 1992-05-26 | $6.09 | $6.15 | 5,122 | — | — |
| 1992-05-22 | $6.09 | $6.09 | 1,773 | — | — |
| 1992-05-21 | $5.96 | $5.96 | 197 | — | — |
| 1992-05-20 | $6.47 | $6.47 | 197 | — | — |
| 1992-05-19 | $6.35 | $6.35 | 0 | — | — |
| 1992-05-18 | $6.35 | $6.35 | 788 | — | — |
| 1992-05-15 | $6.35 | $6.35 | 0 | — | — |
| 1992-05-14 | $6.35 | $6.35 | 1,379 | — | — |
| 1992-05-13 | $6.22 | $6.22 | 1,970 | — | — |
| 1992-05-12 | $6.09 | $6.09 | 20,684 | — | — |
| 1992-05-11 | $6.22 | $6.22 | 3,349 | — | — |
| 1992-05-08 | $5.96 | $5.96 | 394 | — | — |
| 1992-05-07 | $5.90 | $5.90 | 985 | — | — |
| 1992-05-06 | $5.84 | $5.84 | 1,182 | — | — |
| 1992-05-05 | $5.96 | $5.96 | 1,379 | — | — |
| 1992-05-04 | $5.96 | $5.96 | 2,364 | — | — |
| 1992-05-01 | $6.22 | $6.22 | 2,758 | — | — |
| 1992-04-30 | $5.84 | $5.84 | 26,003 | — | — |
| 1992-04-29 | $6.09 | $6.09 | 15,563 | — | — |
| 1992-04-28 | $5.96 | $5.96 | 1,576 | — | — |
| 1992-04-27 | $5.96 | $5.96 | 10,638 | — | — |
| 1992-04-24 | $5.71 | $5.71 | 0 | — | — |
| 1992-04-23 | $5.71 | $5.71 | 8,077 | — | — |
| 1992-04-22 | $5.96 | $5.96 | 3,546 | — | — |
| 1992-04-21 | $5.96 | $5.96 | 2,167 | — | — |
| 1992-04-20 | $5.96 | $5.96 | 788 | — | — |
| 1992-04-16 | $5.96 | $5.96 | 13,987 | — | — |
| 1992-04-15 | $5.84 | $5.84 | 1,773 | — | — |
| 1992-04-14 | $5.84 | $5.84 | 4,925 | — | — |
| 1992-04-13 | $6.09 | $6.09 | 4,728 | — | — |
| 1992-04-10 | $6.09 | $6.09 | 985 | — | — |
| 1992-04-09 | $6.09 | $6.09 | 4,531 | — | — |
| 1992-04-08 | $6.09 | $6.09 | 591 | — | — |
| 1992-04-07 | $6.09 | $6.09 | 1,773 | — | — |
| 1992-04-06 | $6.22 | $6.22 | 197 | — | — |
| 1992-04-03 | $5.71 | $5.71 | 3,349 | — | — |
| 1992-04-02 | $6.09 | $6.09 | 2,364 | — | — |
| 1992-04-01 | $6.09 | $6.09 | 788 | — | — |
| 1992-03-31 | $6.22 | $6.22 | 591 | — | — |
| 1992-03-30 | $6.09 | $6.09 | 1,773 | — | — |
| 1992-03-27 | $6.09 | $6.09 | 2,167 | — | — |
| 1992-03-26 | $6.35 | $6.35 | 197 | — | — |
| 1992-03-25 | $5.71 | $5.71 | 4,925 | — | — |
| 1992-03-24 | $5.77 | $5.77 | 2,561 | — | — |
| 1992-03-23 | $5.71 | $5.71 | 1,182 | — | — |
| 1992-03-20 | $6.22 | $6.22 | 0 | — | — |
| 1992-03-19 | $6.22 | $6.22 | 18,517 | — | — |
| 1992-03-18 | $6.22 | $6.22 | 10,047 | — | — |
| 1992-03-17 | $6.09 | $6.09 | 22,654 | — | — |