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
- 1983-04-14 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 | $6.19 | $6.75 | 3,400 | — | — |
| 1992-12-30 | $6.25 | $6.82 | 152,400 | — | — |
| 1992-12-29 | $6.44 | $7.02 | 38,800 | — | — |
| 1992-12-28 | $6.44 | $7.02 | 2,800 | — | — |
| 1992-12-24 | $6.50 | $7.09 | 7,400 | — | — |
| 1992-12-23 | $6.63 | $7.22 | 48,000 | — | — |
| 1992-12-22 | $6.31 | $6.88 | 129,200 | — | — |
| 1992-12-21 | $6.19 | $6.75 | 56,200 | — | — |
| 1992-12-18 | $6.00 | $6.54 | 111,200 | — | — |
| 1992-12-17 | $6.00 | $6.54 | 271,600 | — | — |
| 1992-12-16 | $6.06 | $6.61 | 28,000 | — | — |
| 1992-12-15 | $5.81 | $6.34 | 6,600 | — | — |
| 1992-12-14 | $5.88 | $6.41 | 10,600 | — | — |
| 1992-12-11 | $5.94 | $6.48 | 14,000 | — | — |
| 1992-12-10 | $5.81 | $6.34 | 16,400 | — | — |
| 1992-12-09 | $6.00 | $6.54 | 37,000 | — | — |
| 1992-12-08 | $6.00 | $6.54 | 88,400 | — | — |
| 1992-12-07 | $5.88 | $6.41 | 25,800 | — | — |
| 1992-12-04 | $5.88 | $6.41 | 40,000 | — | — |
| 1992-12-03 | $6.00 | $6.54 | 142,800 | — | — |
| 1992-12-02 | $6.13 | $6.68 | 237,800 | — | — |
| 1992-12-01 | $6.25 | $6.82 | 24,600 | — | — |
| 1992-11-30 | $6.19 | $6.75 | 67,000 | — | — |
| 1992-11-27 | $5.94 | $6.48 | 14,800 | — | — |
| 1992-11-25 | $5.75 | $6.27 | 64,000 | — | — |
| 1992-11-24 | $5.56 | $6.07 | 104,800 | — | — |
| 1992-11-23 | $5.31 | $5.79 | 39,600 | — | — |
| 1992-11-20 | $5.25 | $5.73 | 21,800 | — | — |
| 1992-11-19 | $5.19 | $5.66 | 213,200 | — | — |
| 1992-11-18 | $5.00 | $5.45 | 90,200 | — | — |
| 1992-11-17 | $5.00 | $5.45 | 278,600 | — | — |
| 1992-11-16 | $4.81 | $5.25 | 72,200 | — | — |
| 1992-11-13 | $5.00 | $5.45 | 61,400 | — | — |
| 1992-11-12 | $4.88 | $5.32 | 512,800 | — | — |
| 1992-11-11 | $5.00 | $5.45 | 1,070,200 | — | — |
| 1992-11-10 | $5.25 | $5.73 | 43,600 | — | — |
| 1992-11-09 | $5.38 | $5.86 | 26,400 | — | — |
| 1992-11-06 | $5.38 | $5.86 | 113,800 | — | — |
| 1992-11-05 | $5.25 | $5.69 | 16,200 | — | — |
| 1992-11-04 | $5.31 | $5.76 | 27,400 | — | — |
| 1992-11-03 | $5.31 | $5.76 | 16,600 | — | — |
| 1992-11-02 | $5.25 | $5.69 | 287,400 | — | — |
| 1992-10-30 | $5.38 | $5.83 | 232,000 | — | — |
| 1992-10-29 | $5.38 | $5.83 | 220,200 | — | — |
| 1992-10-28 | $5.38 | $5.83 | 492,600 | — | — |
| 1992-10-27 | $5.38 | $5.83 | 988,000 | — | — |
| 1992-10-26 | $6.25 | $6.78 | 400 | — | — |
| 1992-10-23 | $6.19 | $6.71 | 31,800 | — | — |
| 1992-10-22 | $6.31 | $6.84 | 142,800 | — | — |
| 1992-10-21 | $6.44 | $6.98 | 3,000 | — | — |
| 1992-10-20 | $6.44 | $6.98 | 12,600 | — | — |
| 1992-10-19 | $6.31 | $6.84 | 54,400 | — | — |
| 1992-10-16 | $6.44 | $6.98 | 3,800 | — | — |
| 1992-10-15 | $6.38 | $6.91 | 149,800 | — | — |
| 1992-10-14 | $6.19 | $6.71 | 75,400 | — | — |
| 1992-10-13 | $6.19 | $6.71 | 12,600 | — | — |
| 1992-10-12 | $6.31 | $6.84 | 24,000 | — | — |
| 1992-10-09 | $6.25 | $6.78 | 12,000 | — | — |
| 1992-10-08 | $6.25 | $6.78 | 87,800 | — | — |
| 1992-10-07 | $6.31 | $6.84 | 24,600 | — | — |
| 1992-10-06 | $6.31 | $6.84 | 61,800 | — | — |
| 1992-10-05 | $6.31 | $6.84 | 110,600 | — | — |
| 1992-10-02 | $6.25 | $6.78 | 40,800 | — | — |
| 1992-10-01 | $6.63 | $7.18 | 140,000 | — | — |
| 1992-09-30 | $7.00 | $7.59 | 110,200 | — | — |
| 1992-09-29 | $7.13 | $7.73 | 45,000 | — | — |
| 1992-09-28 | $7.06 | $7.66 | 74,000 | — | — |
| 1992-09-25 | $7.19 | $7.79 | 51,000 | — | — |
| 1992-09-24 | $7.25 | $7.86 | 42,400 | — | — |
| 1992-09-23 | $7.19 | $7.79 | 137,800 | — | — |
| 1992-09-22 | $7.06 | $7.66 | 9,600 | — | — |
| 1992-09-21 | $7.13 | $7.73 | 9,400 | — | — |
| 1992-09-18 | $7.19 | $7.79 | 58,400 | — | — |
| 1992-09-17 | $7.19 | $7.79 | 111,400 | — | — |
| 1992-09-16 | $7.25 | $7.86 | 83,000 | — | — |
| 1992-09-15 | $7.13 | $7.73 | 104,000 | — | — |
| 1992-09-14 | $7.19 | $7.79 | 71,400 | — | — |
| 1992-09-11 | $6.94 | $7.52 | 7,200 | — | — |
| 1992-09-10 | $7.13 | $7.73 | 6,600 | — | — |
| 1992-09-09 | $6.94 | $7.52 | 7,400 | — | — |
| 1992-09-08 | $7.00 | $7.59 | 37,800 | — | — |
| 1992-09-04 | $6.81 | $7.39 | 18,800 | — | — |
| 1992-09-03 | $7.00 | $7.59 | 60,000 | — | — |
| 1992-09-02 | $6.88 | $7.45 | 9,000 | — | — |
| 1992-09-01 | $6.88 | $7.45 | 48,600 | — | — |
| 1992-08-31 | $6.81 | $7.39 | 72,400 | — | — |
| 1992-08-28 | $6.75 | $7.32 | 10,400 | — | — |
| 1992-08-27 | $6.81 | $7.39 | 163,600 | — | — |
| 1992-08-26 | $6.75 | $7.32 | 88,400 | — | — |
| 1992-08-25 | $6.75 | $7.32 | 6,000 | — | — |
| 1992-08-24 | $6.75 | $7.32 | 49,200 | — | — |
| 1992-08-21 | $6.75 | $7.32 | 26,000 | — | — |
| 1992-08-20 | $6.81 | $7.39 | 1,600 | — | — |
| 1992-08-19 | $6.63 | $7.18 | 2,600 | — | — |
| 1992-08-18 | $6.75 | $7.32 | 44,800 | — | — |
| 1992-08-17 | $6.81 | $7.39 | 127,200 | — | — |
| 1992-08-14 | $6.69 | $7.25 | 15,800 | — | — |
| 1992-08-13 | $6.56 | $7.12 | 65,600 | — | — |
| 1992-08-12 | $6.56 | $7.12 | 37,000 | — | — |
| 1992-08-11 | $6.63 | $7.18 | 256,600 | — | — |
| 1992-08-10 | $6.63 | $7.18 | 26,600 | — | — |
| 1992-08-07 | $6.81 | $7.35 | 99,000 | — | — |
| 1992-08-06 | $7.06 | $7.62 | 2,400 | — | — |
| 1992-08-05 | $7.13 | $7.69 | 86,600 | — | — |
| 1992-08-04 | $7.00 | $7.56 | 72,000 | — | — |
| 1992-08-03 | $7.13 | $7.69 | 64,400 | — | — |
| 1992-07-31 | $7.19 | $7.76 | 18,200 | — | — |
| 1992-07-30 | $7.13 | $7.69 | 3,200 | — | — |
| 1992-07-29 | $7.13 | $7.69 | 230,000 | — | — |
| 1992-07-28 | $7.06 | $7.62 | 577,800 | — | — |
| 1992-07-27 | $7.13 | $7.69 | 69,400 | — | — |
| 1992-07-24 | $6.81 | $7.35 | 92,600 | — | — |
| 1992-07-23 | $6.69 | $7.22 | 109,000 | — | — |
| 1992-07-22 | $6.56 | $7.08 | 25,800 | — | — |
| 1992-07-21 | $6.94 | $7.49 | 9,600 | — | — |
| 1992-07-20 | $6.81 | $7.35 | 19,800 | — | — |
| 1992-07-17 | $7.06 | $7.62 | 70,600 | — | — |
| 1992-07-16 | $7.13 | $7.69 | 17,200 | — | — |
| 1992-07-15 | $7.19 | $7.76 | 53,400 | — | — |
| 1992-07-14 | $7.31 | $7.89 | 63,400 | — | — |
| 1992-07-13 | $7.19 | $7.76 | 12,600 | — | — |
| 1992-07-10 | $7.31 | $7.89 | 35,800 | — | — |
| 1992-07-09 | $7.13 | $7.69 | 22,400 | — | — |
| 1992-07-08 | $7.13 | $7.69 | 4,200 | — | — |
| 1992-07-07 | $7.13 | $7.69 | 98,800 | — | — |
| 1992-07-06 | $7.13 | $7.69 | 23,600 | — | — |
| 1992-07-02 | $7.25 | $7.83 | 170,600 | — | — |
| 1992-07-01 | $7.25 | $7.83 | 253,000 | — | — |
| 1992-06-30 | $7.25 | $7.83 | 29,400 | — | — |
| 1992-06-29 | $7.31 | $7.89 | 34,200 | — | — |
| 1992-06-26 | $7.06 | $7.62 | 27,800 | — | — |
| 1992-06-25 | $7.06 | $7.62 | 31,800 | — | — |
| 1992-06-24 | $7.31 | $7.89 | 67,000 | — | — |
| 1992-06-23 | $7.38 | $7.96 | 62,200 | — | — |
| 1992-06-22 | $7.13 | $7.69 | 46,400 | — | — |
| 1992-06-19 | $7.06 | $7.62 | 32,400 | — | — |
| 1992-06-18 | $7.00 | $7.56 | 40,400 | — | — |
| 1992-06-17 | $7.00 | $7.56 | 163,400 | — | — |
| 1992-06-16 | $7.25 | $7.83 | 144,000 | — | — |
| 1992-06-15 | $7.75 | $8.37 | 198,000 | — | — |
| 1992-06-12 | $8.00 | $8.64 | 51,400 | — | — |
| 1992-06-11 | $8.00 | $8.64 | 93,800 | — | — |
| 1992-06-10 | $8.00 | $8.64 | 107,600 | — | — |
| 1992-06-09 | $8.00 | $8.64 | 149,600 | — | — |
| 1992-06-08 | $8.25 | $8.91 | 40,200 | — | — |
| 1992-06-05 | $8.06 | $8.70 | 64,600 | — | — |
| 1992-06-04 | $7.88 | $8.50 | 280,600 | — | — |
| 1992-06-03 | $7.50 | $8.10 | 28,800 | — | — |
| 1992-06-02 | $7.63 | $8.23 | 114,400 | — | — |
| 1992-06-01 | $7.56 | $8.16 | 101,000 | — | — |
| 1992-05-29 | $7.50 | $8.10 | 59,800 | — | — |
| 1992-05-28 | $7.44 | $8.03 | 172,400 | — | — |
| 1992-05-27 | $7.38 | $7.96 | 173,600 | — | — |
| 1992-05-26 | $7.38 | $7.96 | 120,800 | — | — |
| 1992-05-22 | $7.31 | $7.89 | 85,800 | — | — |
| 1992-05-21 | $7.38 | $7.96 | 214,600 | — | — |
| 1992-05-20 | $7.50 | $8.10 | 306,600 | — | — |
| 1992-05-19 | $7.56 | $8.16 | 476,600 | — | — |
| 1992-05-18 | $7.50 | $8.10 | 62,400 | — | — |
| 1992-05-15 | $7.38 | $7.96 | 213,200 | — | — |
| 1992-05-14 | $7.19 | $7.76 | 125,800 | — | — |
| 1992-05-13 | $7.00 | $7.56 | 110,400 | — | — |
| 1992-05-12 | $7.00 | $7.56 | 133,400 | — | — |
| 1992-05-11 | $7.00 | $7.56 | 96,000 | — | — |
| 1992-05-08 | $7.00 | $7.52 | 130,600 | — | — |
| 1992-05-07 | $7.00 | $7.52 | 186,200 | — | — |
| 1992-05-06 | $6.94 | $7.46 | 39,200 | — | — |
| 1992-05-05 | $6.88 | $7.39 | 122,200 | — | — |
| 1992-05-04 | $6.88 | $7.39 | 281,200 | — | — |
| 1992-05-01 | $6.75 | $7.26 | 113,800 | — | — |
| 1992-04-30 | $6.88 | $7.39 | 237,400 | — | — |
| 1992-04-29 | $6.81 | $7.32 | 392,400 | — | — |
| 1992-04-28 | $6.38 | $6.85 | 773,200 | — | — |
| 1992-04-27 | $6.75 | $7.26 | 279,200 | — | — |
| 1992-04-24 | $6.56 | $7.05 | 411,600 | — | — |
| 1992-04-23 | $6.25 | $6.72 | 23,800 | — | — |
| 1992-04-22 | $6.31 | $6.79 | 51,400 | — | — |
| 1992-04-21 | $6.25 | $6.72 | 39,200 | — | — |
| 1992-04-20 | $6.25 | $6.72 | 86,000 | — | — |
| 1992-04-16 | $6.38 | $6.85 | 44,200 | — | — |
| 1992-04-15 | $6.31 | $6.79 | 12,400 | — | — |
| 1992-04-14 | $6.25 | $6.72 | 76,800 | — | — |
| 1992-04-13 | $6.25 | $6.72 | 31,600 | — | — |
| 1992-04-10 | $6.25 | $6.72 | 89,600 | — | — |
| 1992-04-09 | $6.25 | $6.72 | 68,200 | — | — |
| 1992-04-08 | $6.44 | $6.92 | 125,200 | — | — |
| 1992-04-07 | $6.56 | $7.05 | 217,000 | — | — |
| 1992-04-06 | $6.88 | $7.39 | 450,200 | — | — |
| 1992-04-03 | $6.69 | $7.19 | 109,000 | — | — |
| 1992-04-02 | $6.63 | $7.12 | 82,400 | — | — |
| 1992-04-01 | $6.75 | $7.26 | 109,200 | — | — |
| 1992-03-31 | $6.56 | $7.05 | 41,200 | — | — |
| 1992-03-30 | $6.69 | $7.19 | 18,200 | — | — |
| 1992-03-27 | $6.69 | $7.19 | 130,200 | — | — |
| 1992-03-26 | $6.81 | $7.32 | 192,800 | — | — |
| 1992-03-25 | $6.94 | $7.46 | 82,000 | — | — |
| 1992-03-24 | $7.00 | $7.52 | 21,400 | — | — |
| 1992-03-23 | $6.88 | $7.39 | 32,200 | — | — |
| 1992-03-20 | $6.94 | $7.46 | 170,200 | — | — |
| 1992-03-19 | $6.75 | $7.26 | 133,000 | — | — |
| 1992-03-18 | $6.75 | $7.26 | 58,600 | — | — |
| 1992-03-17 | $6.75 | $7.26 | 27,400 | — | — |
| 1992-03-16 | $6.69 | $7.19 | 263,600 | — | — |
| 1992-03-13 | $6.69 | $7.19 | 9,000 | — | — |
| 1992-03-12 | $6.63 | $7.12 | 153,800 | — | — |
| 1992-03-11 | $6.81 | $7.32 | 85,000 | — | — |
| 1992-03-10 | $6.69 | $7.19 | 113,200 | — | — |
| 1992-03-09 | $6.75 | $7.26 | 14,200 | — | — |
| 1992-03-06 | $6.69 | $7.16 | 176,000 | — | — |
| 1992-03-05 | $6.56 | $7.02 | 74,200 | — | — |
| 1992-03-04 | $6.63 | $7.09 | 280,400 | — | — |
| 1992-03-03 | $6.75 | $7.22 | 182,200 | — | — |
| 1992-03-02 | $6.63 | $7.09 | 111,800 | — | — |
| 1992-02-28 | $6.56 | $7.02 | 110,200 | — | — |
| 1992-02-27 | $6.69 | $7.16 | 236,600 | — | — |
| 1992-02-26 | $6.50 | $6.96 | 685,600 | — | — |
| 1992-02-25 | $6.38 | $6.82 | 170,200 | — | — |
| 1992-02-24 | $6.00 | $6.42 | 29,200 | — | — |
| 1992-02-21 | $5.94 | $6.35 | 89,000 | — | — |
| 1992-02-20 | $5.75 | $6.15 | 21,000 | — | — |
| 1992-02-19 | $5.75 | $6.15 | 56,600 | — | — |
| 1992-02-18 | $5.94 | $6.35 | 35,600 | — | — |
| 1992-02-14 | $5.88 | $6.29 | 100,800 | — | — |
| 1992-02-13 | $5.81 | $6.22 | 62,800 | — | — |
| 1992-02-12 | $6.06 | $6.49 | 20,000 | — | — |
| 1992-02-11 | $6.00 | $6.42 | 30,600 | — | — |
| 1992-02-10 | $6.06 | $6.49 | 31,800 | — | — |
| 1992-02-07 | $6.25 | $6.69 | 195,000 | — | — |
| 1992-02-06 | $6.19 | $6.62 | 52,400 | — | — |
| 1992-02-05 | $6.38 | $6.82 | 28,200 | — | — |
| 1992-02-04 | $6.44 | $6.89 | 88,400 | — | — |
| 1992-02-03 | $6.44 | $6.89 | 242,800 | — | — |
| 1992-01-31 | $6.25 | $6.69 | 76,000 | — | — |
| 1992-01-30 | $6.13 | $6.55 | 94,600 | — | — |
| 1992-01-29 | $5.88 | $6.29 | 37,600 | — | — |
| 1992-01-28 | $5.81 | $6.22 | 47,800 | — | — |
| 1992-01-27 | $5.81 | $6.22 | 17,400 | — | — |
| 1992-01-24 | $5.94 | $6.35 | 49,600 | — | — |
| 1992-01-23 | $5.88 | $6.29 | 77,600 | — | — |
| 1992-01-22 | $5.88 | $6.29 | 20,800 | — | — |
| 1992-01-21 | $5.88 | $6.29 | 54,400 | — | — |
| 1992-01-20 | $5.94 | $6.35 | 64,800 | — | — |
| 1992-01-17 | $5.94 | $6.35 | 115,400 | — | — |
| 1992-01-16 | $6.06 | $6.49 | 155,200 | — | — |
| 1992-01-15 | $5.81 | $6.22 | 107,400 | — | — |
| 1992-01-14 | $5.69 | $6.09 | 34,000 | — | — |
| 1992-01-13 | $5.75 | $6.15 | 64,800 | — | — |
| 1992-01-10 | $5.94 | $6.35 | 138,600 | — | — |
| 1992-01-09 | $6.25 | $6.69 | 108,800 | — | — |
| 1992-01-08 | $6.00 | $6.42 | 143,600 | — | — |
| 1992-01-07 | $5.88 | $6.29 | 283,800 | — | — |
| 1992-01-06 | $5.69 | $6.09 | 82,600 | — | — |
| 1992-01-03 | $5.69 | $6.09 | 780,400 | — | — |
| 1992-01-02 | $5.88 | $6.29 | 146,800 | — | — |