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
- 1980-10-24 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 | $7.25 | $10.28 | 3,700 | — | — |
| 1992-12-30 | $7.50 | $10.63 | 43,100 | — | — |
| 1992-12-29 | $7.13 | $10.10 | 3,000 | — | — |
| 1992-12-28 | $7.25 | $10.28 | 7,600 | — | — |
| 1992-12-24 | $7.13 | $10.10 | 3,500 | — | — |
| 1992-12-23 | $7.25 | $10.21 | 5,600 | — | — |
| 1992-12-22 | $7.25 | $10.21 | 17,300 | — | — |
| 1992-12-21 | $7.13 | $10.04 | 14,300 | — | — |
| 1992-12-18 | $7.25 | $10.21 | 24,100 | — | — |
| 1992-12-17 | $7.38 | $10.39 | 15,800 | — | — |
| 1992-12-16 | $7.38 | $10.39 | 6,100 | — | — |
| 1992-12-15 | $7.38 | $10.39 | 19,900 | — | — |
| 1992-12-14 | $7.25 | $10.21 | 9,800 | — | — |
| 1992-12-11 | $7.38 | $10.39 | 27,300 | — | — |
| 1992-12-10 | $7.25 | $10.21 | 13,900 | — | — |
| 1992-12-09 | $7.13 | $10.04 | 11,500 | — | — |
| 1992-12-08 | $7.13 | $10.04 | 25,400 | — | — |
| 1992-12-07 | $7.13 | $10.04 | 7,200 | — | — |
| 1992-12-04 | $7.13 | $10.04 | 10,200 | — | — |
| 1992-12-03 | $7.25 | $10.21 | 9,100 | — | — |
| 1992-12-02 | $7.25 | $10.21 | 11,900 | — | — |
| 1992-12-01 | $7.00 | $9.86 | 37,100 | — | — |
| 1992-11-30 | $7.00 | $9.86 | 20,400 | — | — |
| 1992-11-27 | $7.38 | $10.39 | 5,500 | — | — |
| 1992-11-25 | $7.38 | $10.39 | 14,200 | — | — |
| 1992-11-24 | $7.38 | $10.39 | 3,700 | — | — |
| 1992-11-23 | $7.25 | $10.21 | 11,200 | — | — |
| 1992-11-20 | $7.50 | $10.50 | 5,500 | — | — |
| 1992-11-19 | $7.13 | $9.98 | 16,200 | — | — |
| 1992-11-18 | $7.25 | $10.15 | 10,900 | — | — |
| 1992-11-17 | $7.38 | $10.33 | 7,300 | — | — |
| 1992-11-16 | $7.50 | $10.50 | 13,500 | — | — |
| 1992-11-13 | $7.38 | $10.33 | 9,400 | — | — |
| 1992-11-12 | $7.50 | $10.50 | 3,000 | — | — |
| 1992-11-11 | $7.50 | $10.50 | 14,800 | — | — |
| 1992-11-10 | $7.75 | $10.85 | 13,900 | — | — |
| 1992-11-09 | $7.88 | $11.03 | 10,200 | — | — |
| 1992-11-06 | $7.50 | $10.50 | 500 | — | — |
| 1992-11-05 | $7.75 | $10.85 | 4,900 | — | — |
| 1992-11-04 | $7.50 | $10.50 | 6,900 | — | — |
| 1992-11-03 | $7.38 | $10.33 | 6,300 | — | — |
| 1992-11-02 | $7.50 | $10.50 | 2,700 | — | — |
| 1992-10-30 | $7.38 | $10.33 | 3,800 | — | — |
| 1992-10-29 | $7.50 | $10.50 | 1,003,900 | — | — |
| 1992-10-28 | $7.50 | $10.50 | 21,300 | — | — |
| 1992-10-27 | $7.38 | $10.33 | 7,500 | — | — |
| 1992-10-26 | $7.50 | $10.50 | 4,900 | — | — |
| 1992-10-23 | $7.63 | $10.62 | 7,600 | — | — |
| 1992-10-22 | $7.63 | $10.62 | 6,000 | — | — |
| 1992-10-21 | $7.63 | $10.62 | 17,800 | — | — |
| 1992-10-20 | $7.63 | $10.62 | 16,000 | — | — |
| 1992-10-19 | $7.88 | $10.97 | 10,400 | — | — |
| 1992-10-16 | $7.38 | $10.27 | 68,400 | — | — |
| 1992-10-15 | $7.38 | $10.27 | 14,400 | — | — |
| 1992-10-14 | $7.38 | $10.27 | 11,600 | — | — |
| 1992-10-13 | $7.00 | $9.75 | 52,200 | — | — |
| 1992-10-12 | $7.13 | $9.93 | 31,700 | — | — |
| 1992-10-09 | $7.13 | $9.93 | 39,100 | — | — |
| 1992-10-08 | $7.13 | $9.93 | 84,000 | — | — |
| 1992-10-07 | $7.63 | $10.62 | 29,700 | — | — |
| 1992-10-06 | $7.75 | $10.80 | 16,600 | — | — |
| 1992-10-05 | $7.75 | $10.80 | 23,000 | — | — |
| 1992-10-02 | $7.88 | $10.97 | 42,900 | — | — |
| 1992-10-01 | $7.88 | $10.97 | 78,300 | — | — |
| 1992-09-30 | $7.88 | $10.97 | 12,300 | — | — |
| 1992-09-29 | $7.88 | $10.97 | 14,800 | — | — |
| 1992-09-28 | $7.75 | $10.80 | 6,000 | — | — |
| 1992-09-25 | $7.63 | $10.62 | 24,100 | — | — |
| 1992-09-24 | $7.75 | $10.80 | 22,800 | — | — |
| 1992-09-23 | $7.63 | $10.59 | 26,400 | — | — |
| 1992-09-22 | $7.88 | $10.93 | 56,700 | — | — |
| 1992-09-21 | $7.88 | $10.93 | 30,700 | — | — |
| 1992-09-18 | $7.88 | $10.93 | 20,000 | — | — |
| 1992-09-17 | $7.75 | $10.76 | 30,200 | — | — |
| 1992-09-16 | $7.75 | $10.76 | 35,900 | — | — |
| 1992-09-15 | $7.75 | $10.76 | 27,000 | — | — |
| 1992-09-14 | $7.88 | $10.93 | 18,500 | — | — |
| 1992-09-11 | $7.75 | $10.76 | 11,800 | — | — |
| 1992-09-10 | $7.75 | $10.76 | 22,300 | — | — |
| 1992-09-09 | $7.63 | $10.59 | 11,100 | — | — |
| 1992-09-08 | $7.88 | $10.93 | 5,300 | — | — |
| 1992-09-04 | $7.88 | $10.93 | 36,900 | — | — |
| 1992-09-03 | $7.63 | $10.59 | 13,300 | — | — |
| 1992-09-02 | $7.63 | $10.59 | 12,700 | — | — |
| 1992-09-01 | $7.63 | $10.59 | 18,600 | — | — |
| 1992-08-31 | $8.00 | $11.11 | 84,700 | — | — |
| 1992-08-28 | $7.63 | $10.59 | 11,400 | — | — |
| 1992-08-27 | $7.38 | $10.24 | 4,200 | — | — |
| 1992-08-26 | $7.25 | $10.07 | 9,500 | — | — |
| 1992-08-25 | $7.13 | $9.89 | 18,300 | — | — |
| 1992-08-24 | $6.75 | $9.33 | 41,800 | — | — |
| 1992-08-21 | $7.25 | $10.02 | 5,600 | — | — |
| 1992-08-20 | $7.63 | $10.53 | 19,900 | — | — |
| 1992-08-19 | $7.50 | $10.36 | 22,100 | — | — |
| 1992-08-18 | $7.63 | $10.53 | 23,000 | — | — |
| 1992-08-17 | $7.75 | $10.71 | 19,500 | — | — |
| 1992-08-14 | $7.88 | $10.88 | 4,300 | — | — |
| 1992-08-13 | $7.88 | $10.88 | 18,700 | — | — |
| 1992-08-12 | $7.75 | $10.71 | 14,700 | — | — |
| 1992-08-11 | $7.75 | $10.71 | 23,700 | — | — |
| 1992-08-10 | $7.75 | $10.71 | 10,300 | — | — |
| 1992-08-07 | $7.88 | $10.88 | 12,600 | — | — |
| 1992-08-06 | $7.63 | $10.53 | 62,200 | — | — |
| 1992-08-05 | $7.75 | $10.71 | 17,800 | — | — |
| 1992-08-04 | $7.88 | $10.88 | 23,400 | — | — |
| 1992-08-03 | $7.75 | $10.71 | 50,600 | — | — |
| 1992-07-31 | $7.88 | $10.88 | 84,900 | — | — |
| 1992-07-30 | $7.50 | $10.36 | 20,700 | — | — |
| 1992-07-29 | $7.38 | $10.19 | 52,700 | — | — |
| 1992-07-28 | $7.13 | $9.84 | 82,300 | — | — |
| 1992-07-27 | $7.00 | $9.67 | 6,100 | — | — |
| 1992-07-24 | $7.00 | $9.62 | 72,400 | — | — |
| 1992-07-23 | $7.13 | $9.79 | 13,300 | — | — |
| 1992-07-22 | $7.00 | $9.62 | 20,800 | — | — |
| 1992-07-21 | $6.75 | $9.28 | 27,000 | — | — |
| 1992-07-20 | $6.88 | $9.45 | 7,700 | — | — |
| 1992-07-17 | $6.75 | $9.28 | 3,600 | — | — |
| 1992-07-16 | $6.88 | $9.45 | 13,300 | — | — |
| 1992-07-15 | $7.00 | $9.62 | 16,500 | — | — |
| 1992-07-14 | $7.00 | $9.62 | 17,100 | — | — |
| 1992-07-13 | $6.75 | $9.28 | 49,900 | — | — |
| 1992-07-10 | $6.63 | $9.10 | 42,300 | — | — |
| 1992-07-09 | $6.50 | $8.93 | 42,500 | — | — |
| 1992-07-08 | $6.88 | $9.45 | 12,000 | — | — |
| 1992-07-07 | $6.75 | $9.28 | 5,100 | — | — |
| 1992-07-06 | $6.63 | $9.10 | 3,100 | — | — |
| 1992-07-02 | $6.63 | $9.10 | 7,800 | — | — |
| 1992-07-01 | $6.75 | $9.28 | 15,600 | — | — |
| 1992-06-30 | $6.50 | $8.93 | 51,000 | — | — |
| 1992-06-29 | $6.63 | $9.10 | 13,200 | — | — |
| 1992-06-26 | $6.63 | $9.10 | 34,800 | — | — |
| 1992-06-25 | $6.88 | $9.45 | 14,700 | — | — |
| 1992-06-24 | $6.75 | $9.28 | 31,100 | — | — |
| 1992-06-23 | $7.00 | $9.22 | 32,400 | — | — |
| 1992-06-22 | $7.25 | $9.55 | 60,800 | — | — |
| 1992-06-19 | $7.13 | $9.39 | 15,500 | — | — |
| 1992-06-18 | $6.88 | $9.06 | 9,900 | — | — |
| 1992-06-17 | $7.00 | $9.22 | 10,500 | — | — |
| 1992-06-16 | $7.00 | $9.22 | 26,400 | — | — |
| 1992-06-15 | $7.13 | $9.39 | 22,200 | — | — |
| 1992-06-12 | $7.13 | $9.39 | 19,000 | — | — |
| 1992-06-11 | $7.00 | $9.22 | 22,200 | — | — |
| 1992-06-10 | $7.13 | $9.39 | 13,400 | — | — |
| 1992-06-09 | $7.25 | $9.55 | 48,300 | — | — |
| 1992-06-08 | $7.25 | $9.55 | 16,400 | — | — |
| 1992-06-05 | $7.00 | $9.22 | 37,100 | — | — |
| 1992-06-04 | $7.00 | $9.22 | 74,100 | — | — |
| 1992-06-03 | $7.13 | $9.39 | 13,100 | — | — |
| 1992-06-02 | $6.88 | $9.06 | 20,500 | — | — |
| 1992-06-01 | $6.88 | $9.06 | 17,000 | — | — |
| 1992-05-29 | $6.75 | $8.89 | 23,900 | — | — |
| 1992-05-28 | $6.75 | $8.89 | 29,400 | — | — |
| 1992-05-27 | $6.63 | $8.73 | 50,300 | — | — |
| 1992-05-26 | $6.63 | $8.73 | 37,900 | — | — |
| 1992-05-22 | $6.63 | $8.73 | 23,300 | — | — |
| 1992-05-21 | $6.63 | $8.70 | 36,900 | — | — |
| 1992-05-20 | $6.63 | $8.70 | 34,000 | — | — |
| 1992-05-19 | $6.63 | $8.70 | 17,300 | — | — |
| 1992-05-18 | $6.50 | $8.53 | 19,400 | — | — |
| 1992-05-15 | $6.63 | $8.70 | 16,800 | — | — |
| 1992-05-14 | $6.63 | $8.70 | 42,200 | — | — |
| 1992-05-13 | $6.50 | $8.53 | 28,400 | — | — |
| 1992-05-12 | $6.63 | $8.70 | 18,000 | — | — |
| 1992-05-11 | $6.63 | $8.70 | 22,300 | — | — |
| 1992-05-08 | $6.63 | $8.70 | 30,100 | — | — |
| 1992-05-07 | $6.63 | $8.70 | 148,900 | — | — |
| 1992-05-06 | $6.50 | $8.53 | 33,000 | — | — |
| 1992-05-05 | $6.50 | $8.53 | 36,000 | — | — |
| 1992-05-04 | $6.50 | $8.53 | 72,900 | — | — |
| 1992-05-01 | $6.50 | $8.53 | 23,800 | — | — |
| 1992-04-30 | $6.25 | $8.20 | 41,900 | — | — |
| 1992-04-29 | $6.50 | $8.53 | 24,800 | — | — |
| 1992-04-28 | $6.13 | $8.04 | 45,200 | — | — |
| 1992-04-27 | $6.25 | $8.20 | 12,200 | — | — |
| 1992-04-24 | $6.00 | $7.88 | 32,200 | — | — |
| 1992-04-23 | $6.00 | $7.83 | 3,600 | — | — |
| 1992-04-22 | $6.13 | $7.99 | 1,900 | — | — |
| 1992-04-21 | $6.00 | $7.83 | 11,900 | — | — |
| 1992-04-20 | $6.00 | $7.83 | 5,800 | — | — |
| 1992-04-16 | $6.00 | $7.83 | 2,600 | — | — |
| 1992-04-15 | $6.00 | $7.83 | 6,000 | — | — |
| 1992-04-14 | $6.13 | $7.99 | 9,000 | — | — |
| 1992-04-13 | $6.13 | $7.99 | 7,600 | — | — |
| 1992-04-10 | $6.13 | $7.99 | 300 | — | — |
| 1992-04-09 | $6.13 | $7.99 | 59,100 | — | — |
| 1992-04-08 | $6.13 | $7.99 | 48,300 | — | — |
| 1992-04-07 | $6.00 | $7.83 | 11,000 | — | — |
| 1992-04-06 | $6.00 | $7.83 | 7,700 | — | — |
| 1992-04-03 | $6.00 | $7.83 | 7,000 | — | — |
| 1992-04-02 | $5.75 | $7.50 | 54,900 | — | — |
| 1992-04-01 | $5.75 | $7.50 | 38,500 | — | — |
| 1992-03-31 | $5.75 | $7.50 | 900 | — | — |
| 1992-03-30 | $5.88 | $7.66 | 10,700 | — | — |
| 1992-03-27 | $5.63 | $7.34 | 500 | — | — |
| 1992-03-26 | $5.63 | $7.34 | 600 | — | — |
| 1992-03-25 | $5.75 | $7.50 | 1,500 | — | — |
| 1992-03-24 | $5.75 | $7.44 | 12,500 | — | — |
| 1992-03-23 | $5.75 | $7.44 | 8,400 | — | — |
| 1992-03-20 | $5.75 | $7.44 | 10,500 | — | — |
| 1992-03-19 | $5.88 | $7.60 | 5,300 | — | — |
| 1992-03-18 | $5.88 | $7.60 | 20,700 | — | — |
| 1992-03-17 | $5.63 | $7.28 | 24,800 | — | — |
| 1992-03-16 | $5.88 | $7.60 | 3,800 | — | — |
| 1992-03-13 | $5.88 | $7.60 | 13,100 | — | — |
| 1992-03-12 | $6.00 | $7.76 | 12,500 | — | — |
| 1992-03-11 | $6.00 | $7.76 | 44,200 | — | — |
| 1992-03-10 | $5.88 | $7.60 | 35,500 | — | — |
| 1992-03-09 | $5.75 | $7.44 | 3,900 | — | — |
| 1992-03-06 | $5.75 | $7.44 | 70,800 | — | — |
| 1992-03-05 | $5.88 | $7.60 | 38,300 | — | — |
| 1992-03-04 | $5.75 | $7.44 | 3,600 | — | — |
| 1992-03-03 | $5.75 | $7.44 | 11,900 | — | — |
| 1992-03-02 | $5.75 | $7.44 | 49,600 | — | — |
| 1992-02-28 | $5.63 | $7.28 | 40,300 | — | — |
| 1992-02-27 | $5.63 | $7.28 | 50,200 | — | — |
| 1992-02-26 | $5.50 | $7.11 | 40,100 | — | — |
| 1992-02-25 | $5.25 | $6.79 | 10,200 | — | — |
| 1992-02-24 | $5.25 | $6.79 | 65,000 | — | — |
| 1992-02-21 | $5.13 | $6.58 | 55,300 | — | — |
| 1992-02-20 | $5.25 | $6.74 | 25,000 | — | — |
| 1992-02-19 | $5.38 | $6.90 | 12,900 | — | — |
| 1992-02-18 | $5.38 | $6.90 | 14,300 | — | — |
| 1992-02-14 | $5.25 | $6.74 | 11,500 | — | — |
| 1992-02-13 | $5.38 | $6.90 | 10,100 | — | — |
| 1992-02-12 | $5.38 | $6.90 | 28,500 | — | — |
| 1992-02-11 | $5.25 | $6.74 | 4,100 | — | — |
| 1992-02-10 | $5.25 | $6.74 | 27,000 | — | — |
| 1992-02-07 | $5.13 | $6.58 | 9,900 | — | — |
| 1992-02-06 | $5.13 | $6.58 | 10,300 | — | — |
| 1992-02-05 | $5.25 | $6.74 | 12,300 | — | — |
| 1992-02-04 | $5.25 | $6.74 | 15,500 | — | — |
| 1992-02-03 | $5.13 | $6.58 | 8,300 | — | — |
| 1992-01-31 | $5.25 | $6.74 | 21,100 | — | — |
| 1992-01-30 | $5.25 | $6.74 | 21,400 | — | — |
| 1992-01-29 | $5.00 | $6.42 | 145,400 | — | — |
| 1992-01-28 | $5.13 | $6.58 | 27,400 | — | — |
| 1992-01-27 | $5.13 | $6.58 | 14,500 | — | — |
| 1992-01-24 | $5.25 | $6.70 | 10,300 | — | — |
| 1992-01-23 | $5.25 | $6.70 | 42,100 | — | — |
| 1992-01-22 | $5.50 | $7.01 | 100,800 | — | — |
| 1992-01-21 | $5.38 | $6.85 | 41,200 | — | — |
| 1992-01-20 | $5.13 | $6.54 | 36,900 | — | — |
| 1992-01-17 | $5.13 | $6.54 | 43,500 | — | — |
| 1992-01-16 | $4.88 | $6.22 | 49,800 | — | — |
| 1992-01-15 | $5.00 | $6.38 | 78,800 | — | — |
| 1992-01-14 | $4.88 | $6.22 | 36,400 | — | — |
| 1992-01-13 | $4.88 | $6.22 | 46,700 | — | — |
| 1992-01-10 | $5.00 | $6.38 | 13,700 | — | — |
| 1992-01-09 | $5.13 | $6.54 | 23,900 | — | — |
| 1992-01-08 | $5.13 | $6.54 | 4,400 | — | — |
| 1992-01-07 | $5.38 | $6.85 | 7,600 | — | — |
| 1992-01-06 | $5.38 | $6.85 | 2,400 | — | — |
| 1992-01-03 | $5.25 | $6.70 | 9,100 | — | — |
| 1992-01-02 | $5.00 | $6.38 | 14,200 | — | — |