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
- 1980-03-19 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 | $8.40 | $8.86 | 2,500 | — | — |
| 1992-12-30 | $8.40 | $8.86 | 20,000 | — | — |
| 1992-12-29 | $8.60 | $9.07 | 500 | — | — |
| 1992-12-28 | $8.40 | $8.86 | 26,250 | — | — |
| 1992-12-24 | $8.20 | $8.65 | 24,250 | — | — |
| 1992-12-23 | $7.60 | $8.01 | 31,500 | — | — |
| 1992-12-22 | $7.60 | $8.01 | 8,250 | — | — |
| 1992-12-21 | $7.60 | $8.01 | 13,500 | — | — |
| 1992-12-18 | $7.75 | $8.17 | 2,000 | — | — |
| 1992-12-17 | $7.70 | $8.12 | 24,000 | — | — |
| 1992-12-16 | $7.60 | $8.01 | 11,000 | — | — |
| 1992-12-15 | $7.90 | $8.33 | 9,500 | — | — |
| 1992-12-14 | $8.00 | $8.44 | 22,750 | — | — |
| 1992-12-11 | $7.95 | $8.38 | 0 | — | — |
| 1992-12-10 | $7.95 | $8.38 | 500 | — | — |
| 1992-12-09 | $7.80 | $8.23 | 0 | — | — |
| 1992-12-08 | $7.80 | $8.23 | 39,250 | — | — |
| 1992-12-07 | $8.00 | $8.44 | 500 | — | — |
| 1992-12-04 | $7.90 | $8.33 | 12,000 | — | — |
| 1992-12-03 | $7.90 | $8.33 | 10,750 | — | — |
| 1992-12-02 | $8.00 | $8.44 | 12,750 | — | — |
| 1992-12-01 | $7.50 | $7.91 | 18,750 | — | — |
| 1992-11-30 | $7.85 | $8.28 | 14,250 | — | — |
| 1992-11-27 | $7.70 | $8.12 | 0 | — | — |
| 1992-11-25 | $7.70 | $8.12 | 1,250 | — | — |
| 1992-11-24 | $8.00 | $8.44 | 3,000 | — | — |
| 1992-11-23 | $7.60 | $8.01 | 0 | — | — |
| 1992-11-20 | $7.60 | $8.01 | 18,250 | — | — |
| 1992-11-19 | $7.70 | $8.12 | 17,750 | — | — |
| 1992-11-18 | $7.40 | $7.80 | 23,750 | — | — |
| 1992-11-17 | $7.80 | $8.23 | 13,500 | — | — |
| 1992-11-16 | $7.80 | $8.23 | 21,000 | — | — |
| 1992-11-13 | $7.80 | $8.23 | 20,500 | — | — |
| 1992-11-12 | $8.20 | $8.65 | 49,250 | — | — |
| 1992-11-11 | $7.70 | $8.12 | 8,000 | — | — |
| 1992-11-10 | $7.60 | $8.01 | 13,750 | — | — |
| 1992-11-09 | $7.60 | $8.01 | 5,500 | — | — |
| 1992-11-06 | $7.40 | $7.78 | 22,000 | — | — |
| 1992-11-05 | $7.40 | $7.78 | 3,500 | — | — |
| 1992-11-04 | $7.30 | $7.67 | 500 | — | — |
| 1992-11-03 | $7.10 | $7.46 | 750 | — | — |
| 1992-11-02 | $7.40 | $7.78 | 6,000 | — | — |
| 1992-10-30 | $7.10 | $7.46 | 250 | — | — |
| 1992-10-29 | $7.10 | $7.46 | 9,250 | — | — |
| 1992-10-28 | $7.50 | $7.88 | 0 | — | — |
| 1992-10-27 | $7.50 | $7.88 | 2,500 | — | — |
| 1992-10-26 | $7.50 | $7.88 | 500 | — | — |
| 1992-10-23 | $7.10 | $7.46 | 500 | — | — |
| 1992-10-22 | $7.10 | $7.46 | 250 | — | — |
| 1992-10-21 | $7.50 | $7.88 | 750 | — | — |
| 1992-10-20 | $7.10 | $7.46 | 1,000 | — | — |
| 1992-10-19 | $7.10 | $7.46 | 0 | — | — |
| 1992-10-16 | $7.10 | $7.46 | 8,750 | — | — |
| 1992-10-15 | $7.20 | $7.57 | 12,250 | — | — |
| 1992-10-14 | $7.10 | $7.46 | 1,000 | — | — |
| 1992-10-13 | $7.20 | $7.57 | 2,000 | — | — |
| 1992-10-12 | $7.40 | $7.78 | 5,000 | — | — |
| 1992-10-09 | $7.20 | $7.57 | 1,750 | — | — |
| 1992-10-08 | $7.35 | $7.73 | 2,250 | — | — |
| 1992-10-07 | $7.40 | $7.78 | 500 | — | — |
| 1992-10-06 | $7.20 | $7.57 | 5,000 | — | — |
| 1992-10-05 | $7.30 | $7.67 | 17,500 | — | — |
| 1992-10-02 | $7.60 | $7.99 | 158,500 | — | — |
| 1992-10-01 | $7.70 | $8.09 | 2,750 | — | — |
| 1992-09-30 | $7.30 | $7.67 | 9,000 | — | — |
| 1992-09-29 | $7.00 | $7.36 | 2,250 | — | — |
| 1992-09-28 | $6.90 | $7.25 | 15,750 | — | — |
| 1992-09-25 | $6.80 | $7.15 | 3,500 | — | — |
| 1992-09-24 | $6.50 | $6.83 | 0 | — | — |
| 1992-09-23 | $6.50 | $6.83 | 1,750 | — | — |
| 1992-09-22 | $6.80 | $7.15 | 0 | — | — |
| 1992-09-21 | $6.80 | $7.15 | 51,500 | — | — |
| 1992-09-18 | $6.55 | $6.88 | 0 | — | — |
| 1992-09-17 | $6.55 | $6.88 | 47,250 | — | — |
| 1992-09-16 | $6.65 | $6.99 | 18,500 | — | — |
| 1992-09-15 | $6.40 | $6.73 | 3,750 | — | — |
| 1992-09-14 | $6.80 | $7.15 | 500 | — | — |
| 1992-09-11 | $6.80 | $7.15 | 3,250 | — | — |
| 1992-09-10 | $6.80 | $7.15 | 7,750 | — | — |
| 1992-09-09 | $6.80 | $7.15 | 750 | — | — |
| 1992-09-08 | $6.80 | $7.15 | 2,250 | — | — |
| 1992-09-04 | $6.80 | $7.15 | 7,750 | — | — |
| 1992-09-03 | $6.40 | $6.73 | 3,250 | — | — |
| 1992-09-02 | $6.40 | $6.73 | 0 | — | — |
| 1992-09-01 | $6.40 | $6.73 | 22,500 | — | — |
| 1992-08-31 | $6.40 | $6.73 | 3,500 | — | — |
| 1992-08-28 | $6.60 | $6.94 | 2,000 | — | — |
| 1992-08-27 | $6.70 | $7.04 | 7,500 | — | — |
| 1992-08-26 | $6.55 | $6.88 | 0 | — | — |
| 1992-08-25 | $6.55 | $6.88 | 3,750 | — | — |
| 1992-08-24 | $6.40 | $6.73 | 28,000 | — | — |
| 1992-08-21 | $6.50 | $6.83 | 31,000 | — | — |
| 1992-08-20 | $6.70 | $7.04 | 250 | — | — |
| 1992-08-19 | $6.40 | $6.73 | 0 | — | — |
| 1992-08-18 | $6.40 | $6.73 | 750 | — | — |
| 1992-08-17 | $6.70 | $7.04 | 5,500 | — | — |
| 1992-08-14 | $6.40 | $6.70 | 6,750 | — | — |
| 1992-08-13 | $6.40 | $6.70 | 250 | — | — |
| 1992-08-12 | $6.70 | $7.02 | 0 | — | — |
| 1992-08-11 | $6.70 | $7.02 | 250 | — | — |
| 1992-08-10 | $6.60 | $6.91 | 2,750 | — | — |
| 1992-08-07 | $6.40 | $6.70 | 23,250 | — | — |
| 1992-08-06 | $6.60 | $6.91 | 6,750 | — | — |
| 1992-08-05 | $6.40 | $6.70 | 186,000 | — | — |
| 1992-08-04 | $6.70 | $7.02 | 75,750 | — | — |
| 1992-08-03 | $6.50 | $6.81 | 14,500 | — | — |
| 1992-07-31 | $6.55 | $6.86 | 14,000 | — | — |
| 1992-07-30 | $6.70 | $7.02 | 6,000 | — | — |
| 1992-07-29 | $6.50 | $6.81 | 3,250 | — | — |
| 1992-07-28 | $6.70 | $7.02 | 5,000 | — | — |
| 1992-07-27 | $6.50 | $6.81 | 0 | — | — |
| 1992-07-24 | $6.50 | $6.81 | 0 | — | — |
| 1992-07-23 | $6.50 | $6.81 | 4,000 | — | — |
| 1992-07-22 | $6.55 | $6.86 | 54,750 | — | — |
| 1992-07-21 | $6.80 | $7.12 | 5,750 | — | — |
| 1992-07-20 | $6.50 | $6.81 | 1,750 | — | — |
| 1992-07-17 | $6.60 | $6.91 | 1,250 | — | — |
| 1992-07-16 | $6.80 | $7.12 | 168,750 | — | — |
| 1992-07-15 | $6.50 | $6.81 | 7,000 | — | — |
| 1992-07-14 | $6.50 | $6.81 | 1,500 | — | — |
| 1992-07-13 | $6.65 | $6.96 | 1,750 | — | — |
| 1992-07-10 | $6.70 | $7.02 | 15,750 | — | — |
| 1992-07-09 | $6.70 | $7.02 | 11,000 | — | — |
| 1992-07-08 | $6.40 | $6.70 | 2,500 | — | — |
| 1992-07-07 | $6.70 | $7.02 | 64,750 | — | — |
| 1992-07-06 | $6.30 | $6.60 | 1,750 | — | — |
| 1992-07-02 | $6.50 | $6.81 | 6,750 | — | — |
| 1992-07-01 | $6.40 | $6.70 | 11,750 | — | — |
| 1992-06-30 | $6.40 | $6.70 | 7,000 | — | — |
| 1992-06-29 | $6.40 | $6.70 | 4,250 | — | — |
| 1992-06-26 | $6.20 | $6.49 | 500 | — | — |
| 1992-06-25 | $6.60 | $6.91 | 7,250 | — | — |
| 1992-06-24 | $6.40 | $6.70 | 49,750 | — | — |
| 1992-06-23 | $6.50 | $6.81 | 65,250 | — | — |
| 1992-06-22 | $6.50 | $6.81 | 2,750 | — | — |
| 1992-06-19 | $6.10 | $6.39 | 18,000 | — | — |
| 1992-06-18 | $6.60 | $6.91 | 45,250 | — | — |
| 1992-06-17 | $6.60 | $6.91 | 39,250 | — | — |
| 1992-06-16 | $6.70 | $7.02 | 49,000 | — | — |
| 1992-06-15 | $6.70 | $7.02 | 4,750 | — | — |
| 1992-06-12 | $6.90 | $7.23 | 1,250 | — | — |
| 1992-06-11 | $6.70 | $7.02 | 4,500 | — | — |
| 1992-06-10 | $6.70 | $7.02 | 250 | — | — |
| 1992-06-09 | $6.95 | $7.28 | 6,000 | — | — |
| 1992-06-08 | $6.95 | $7.28 | 3,500 | — | — |
| 1992-06-05 | $6.85 | $7.17 | 2,750 | — | — |
| 1992-06-04 | $6.70 | $7.02 | 1,750 | — | — |
| 1992-06-03 | $6.70 | $7.02 | 12,750 | — | — |
| 1992-06-02 | $6.70 | $7.02 | 780,750 | — | — |
| 1992-06-01 | $6.70 | $7.02 | 1,500 | — | — |
| 1992-05-29 | $7.00 | $7.33 | 6,000 | — | — |
| 1992-05-28 | $7.10 | $7.43 | 1,000 | — | — |
| 1992-05-27 | $6.70 | $7.02 | 500 | — | — |
| 1992-05-26 | $6.80 | $7.12 | 21,750 | — | — |
| 1992-05-22 | $7.10 | $7.43 | 10,500 | — | — |
| 1992-05-21 | $7.10 | $7.43 | 4,250 | — | — |
| 1992-05-20 | $7.10 | $7.43 | 1,000 | — | — |
| 1992-05-19 | $7.40 | $7.75 | 9,250 | — | — |
| 1992-05-18 | $7.30 | $7.64 | 23,750 | — | — |
| 1992-05-15 | $7.20 | $7.51 | 1,000 | — | — |
| 1992-05-14 | $7.25 | $7.57 | 19,500 | — | — |
| 1992-05-13 | $7.30 | $7.62 | 69,750 | — | — |
| 1992-05-12 | $6.90 | $7.20 | 2,500 | — | — |
| 1992-05-11 | $7.30 | $7.62 | 1,000 | — | — |
| 1992-05-08 | $6.90 | $7.20 | 500 | — | — |
| 1992-05-07 | $6.85 | $7.15 | 27,750 | — | — |
| 1992-05-06 | $7.10 | $7.41 | 43,500 | — | — |
| 1992-05-05 | $7.00 | $7.31 | 61,250 | — | — |
| 1992-05-04 | $7.10 | $7.41 | 23,000 | — | — |
| 1992-05-01 | $6.75 | $7.04 | 5,250 | — | — |
| 1992-04-30 | $7.00 | $7.31 | 9,250 | — | — |
| 1992-04-29 | $6.80 | $7.10 | 0 | — | — |
| 1992-04-28 | $6.80 | $7.10 | 72,000 | — | — |
| 1992-04-27 | $7.00 | $7.31 | 3,250 | — | — |
| 1992-04-24 | $7.30 | $7.62 | 1,500 | — | — |
| 1992-04-23 | $6.90 | $7.20 | 20,000 | — | — |
| 1992-04-22 | $7.30 | $7.62 | 10,000 | — | — |
| 1992-04-21 | $7.20 | $7.51 | 45,000 | — | — |
| 1992-04-20 | $6.95 | $7.25 | 35,250 | — | — |
| 1992-04-16 | $6.90 | $7.20 | 84,750 | — | — |
| 1992-04-15 | $7.10 | $7.41 | 37,500 | — | — |
| 1992-04-14 | $7.15 | $7.46 | 127,750 | — | — |
| 1992-04-13 | $7.00 | $7.31 | 0 | — | — |
| 1992-04-10 | $7.00 | $7.31 | 25,750 | — | — |
| 1992-04-09 | $7.40 | $7.72 | 27,750 | — | — |
| 1992-04-08 | $7.70 | $8.04 | 3,000 | — | — |
| 1992-04-07 | $7.70 | $8.04 | 337,000 | — | — |
| 1992-04-06 | $7.70 | $8.04 | 43,750 | — | — |
| 1992-04-03 | $7.30 | $7.62 | 33,750 | — | — |
| 1992-04-02 | $7.70 | $8.04 | 112,250 | — | — |
| 1992-04-01 | $7.90 | $8.25 | 88,500 | — | — |
| 1992-03-31 | $7.80 | $8.14 | 1,000 | — | — |
| 1992-03-30 | $7.80 | $8.14 | 500 | — | — |
| 1992-03-27 | $7.80 | $8.14 | 6,250 | — | — |
| 1992-03-26 | $7.35 | $7.67 | 11,750 | — | — |
| 1992-03-25 | $7.80 | $8.14 | 7,250 | — | — |
| 1992-03-24 | $7.80 | $8.14 | 21,000 | — | — |
| 1992-03-23 | $7.80 | $8.14 | 2,750 | — | — |
| 1992-03-20 | $8.00 | $8.35 | 250 | — | — |
| 1992-03-19 | $7.80 | $8.14 | 5,000 | — | — |
| 1992-03-18 | $8.40 | $8.77 | 0 | — | — |
| 1992-03-17 | $8.40 | $8.77 | 11,250 | — | — |
| 1992-03-16 | $7.90 | $8.25 | 9,000 | — | — |
| 1992-03-13 | $8.15 | $8.51 | 8,250 | — | — |
| 1992-03-12 | $7.90 | $8.25 | 23,000 | — | — |
| 1992-03-11 | $8.00 | $8.35 | 29,500 | — | — |
| 1992-03-10 | $8.20 | $8.56 | 9,000 | — | — |
| 1992-03-09 | $8.80 | $9.18 | 4,250 | — | — |
| 1992-03-06 | $8.80 | $9.18 | 10,250 | — | — |
| 1992-03-05 | $8.20 | $8.56 | 44,000 | — | — |
| 1992-03-04 | $8.50 | $8.87 | 19,750 | — | — |
| 1992-03-03 | $8.50 | $8.87 | 419,000 | — | — |
| 1992-03-02 | $8.50 | $8.87 | 11,750 | — | — |
| 1992-02-28 | $8.60 | $8.98 | 15,250 | — | — |
| 1992-02-27 | $8.70 | $9.08 | 7,250 | — | — |
| 1992-02-26 | $8.40 | $8.77 | 25,000 | — | — |
| 1992-02-25 | $8.60 | $8.98 | 36,750 | — | — |
| 1992-02-24 | $8.30 | $8.66 | 25,500 | — | — |
| 1992-02-21 | $8.40 | $8.77 | 11,500 | — | — |
| 1992-02-20 | $8.40 | $8.77 | 4,250 | — | — |
| 1992-02-19 | $8.50 | $8.87 | 48,250 | — | — |
| 1992-02-18 | $8.50 | $8.87 | 10,500 | — | — |
| 1992-02-14 | $8.50 | $8.87 | 11,000 | — | — |
| 1992-02-13 | $8.50 | $8.85 | 12,750 | — | — |
| 1992-02-12 | $8.40 | $8.74 | 4,500 | — | — |
| 1992-02-11 | $8.00 | $8.33 | 72,000 | — | — |
| 1992-02-10 | $8.35 | $8.69 | 8,500 | — | — |
| 1992-02-07 | $8.10 | $8.43 | 38,750 | — | — |
| 1992-02-06 | $8.00 | $8.33 | 3,250 | — | — |
| 1992-02-05 | $8.05 | $8.38 | 47,250 | — | — |
| 1992-02-04 | $8.40 | $8.74 | 13,750 | — | — |
| 1992-02-03 | $8.00 | $8.33 | 5,750 | — | — |
| 1992-01-31 | $8.50 | $8.85 | 3,750 | — | — |
| 1992-01-30 | $8.50 | $8.85 | 11,250 | — | — |
| 1992-01-29 | $8.30 | $8.64 | 4,500 | — | — |
| 1992-01-28 | $8.20 | $8.53 | 2,500 | — | — |
| 1992-01-27 | $8.20 | $8.53 | 7,500 | — | — |
| 1992-01-24 | $8.40 | $8.74 | 14,500 | — | — |
| 1992-01-23 | $8.60 | $8.95 | 5,750 | — | — |
| 1992-01-22 | $8.60 | $8.95 | 750 | — | — |
| 1992-01-21 | $8.60 | $8.95 | 69,750 | — | — |
| 1992-01-20 | $8.60 | $8.95 | 250 | — | — |
| 1992-01-17 | $8.20 | $8.53 | 20,000 | — | — |
| 1992-01-16 | $8.30 | $8.64 | 4,750 | — | — |
| 1992-01-15 | $8.50 | $8.85 | 44,250 | — | — |
| 1992-01-14 | $8.80 | $9.16 | 4,500 | — | — |
| 1992-01-13 | $8.60 | $8.95 | 1,000 | — | — |
| 1992-01-10 | $8.40 | $8.74 | 117,750 | — | — |
| 1992-01-09 | $8.20 | $8.53 | 34,250 | — | — |
| 1992-01-08 | $8.50 | $8.85 | 12,750 | — | — |
| 1992-01-07 | $8.40 | $8.74 | 15,000 | — | — |
| 1992-01-06 | $8.50 | $8.85 | 4,250 | — | — |
| 1992-01-03 | $8.50 | $8.85 | 13,000 | — | — |
| 1992-01-02 | $8.60 | $8.95 | 35,000 | — | — |