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
- 1973-02-21 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 | $8.25 | $13.21 | 140,250 | — | — |
| 1992-12-30 | $8.17 | $13.07 | 51,300 | — | — |
| 1992-12-29 | $8.25 | $13.21 | 57,450 | — | — |
| 1992-12-28 | $8.17 | $13.07 | 41,250 | — | — |
| 1992-12-24 | $8.17 | $13.07 | 71,100 | — | — |
| 1992-12-23 | $8.17 | $13.07 | 136,050 | — | — |
| 1992-12-22 | $8.17 | $13.07 | 238,650 | — | — |
| 1992-12-21 | $8.08 | $12.94 | 315,600 | — | — |
| 1992-12-18 | $8.17 | $13.07 | 67,500 | — | — |
| 1992-12-17 | $8.17 | $13.07 | 145,200 | — | — |
| 1992-12-16 | $8.17 | $13.07 | 140,250 | — | — |
| 1992-12-15 | $8.25 | $13.21 | 106,200 | — | — |
| 1992-12-14 | $8.17 | $13.07 | 233,250 | — | — |
| 1992-12-11 | $8.17 | $13.07 | 180,000 | — | — |
| 1992-12-10 | $8.08 | $12.94 | 115,950 | — | — |
| 1992-12-09 | $8.17 | $13.07 | 315,450 | — | — |
| 1992-12-08 | $8.50 | $13.61 | 116,550 | — | — |
| 1992-12-07 | $8.50 | $13.61 | 115,500 | — | — |
| 1992-12-04 | $8.50 | $13.61 | 217,350 | — | — |
| 1992-12-03 | $8.42 | $13.47 | 57,300 | — | — |
| 1992-12-02 | $8.58 | $13.74 | 80,250 | — | — |
| 1992-12-01 | $8.50 | $13.61 | 208,050 | — | — |
| 1992-11-30 | $8.50 | $13.61 | 47,850 | — | — |
| 1992-11-27 | $8.50 | $13.61 | 29,850 | — | — |
| 1992-11-25 | $8.58 | $13.74 | 34,500 | — | — |
| 1992-11-24 | $8.67 | $13.87 | 43,500 | — | — |
| 1992-11-23 | $8.67 | $13.87 | 56,100 | — | — |
| 1992-11-20 | $8.58 | $13.74 | 75,300 | — | — |
| 1992-11-19 | $8.58 | $13.74 | 44,400 | — | — |
| 1992-11-18 | $8.50 | $13.61 | 117,000 | — | — |
| 1992-11-17 | $8.42 | $13.47 | 64,350 | — | — |
| 1992-11-16 | $8.50 | $13.61 | 47,100 | — | — |
| 1992-11-13 | $8.58 | $13.74 | 12,450 | — | — |
| 1992-11-12 | $8.58 | $13.74 | 39,750 | — | — |
| 1992-11-11 | $8.67 | $13.87 | 47,550 | — | — |
| 1992-11-10 | $8.58 | $13.74 | 42,450 | — | — |
| 1992-11-09 | $8.58 | $13.74 | 37,050 | — | — |
| 1992-11-06 | $8.75 | $14.01 | 35,400 | — | — |
| 1992-11-05 | $8.83 | $14.14 | 72,000 | — | — |
| 1992-11-04 | $8.83 | $14.14 | 70,350 | — | — |
| 1992-11-03 | $8.83 | $14.14 | 1,234,350 | — | — |
| 1992-11-02 | $8.83 | $14.14 | 485,850 | — | — |
| 1992-10-30 | $8.67 | $13.87 | 38,700 | — | — |
| 1992-10-29 | $8.58 | $13.74 | 97,350 | — | — |
| 1992-10-28 | $8.58 | $13.74 | 69,750 | — | — |
| 1992-10-27 | $8.58 | $13.74 | 109,500 | — | — |
| 1992-10-26 | $8.50 | $13.61 | 37,050 | — | — |
| 1992-10-23 | $8.50 | $13.61 | 20,550 | — | — |
| 1992-10-22 | $8.50 | $13.61 | 37,950 | — | — |
| 1992-10-21 | $8.50 | $13.61 | 91,650 | — | — |
| 1992-10-20 | $8.50 | $13.61 | 437,850 | — | — |
| 1992-10-19 | $8.58 | $13.74 | 54,900 | — | — |
| 1992-10-16 | $8.50 | $13.61 | 46,500 | — | — |
| 1992-10-15 | $8.42 | $13.47 | 572,700 | — | — |
| 1992-10-14 | $8.50 | $13.61 | 26,550 | — | — |
| 1992-10-13 | $8.42 | $13.47 | 196,350 | — | — |
| 1992-10-12 | $8.67 | $13.87 | 282,750 | — | — |
| 1992-10-09 | $8.50 | $13.61 | 138,000 | — | — |
| 1992-10-08 | $8.58 | $13.74 | 37,500 | — | — |
| 1992-10-07 | $8.42 | $13.47 | 68,400 | — | — |
| 1992-10-06 | $8.58 | $13.74 | 362,550 | — | — |
| 1992-10-05 | $8.67 | $13.87 | 35,250 | — | — |
| 1992-10-02 | $8.67 | $13.87 | 27,900 | — | — |
| 1992-10-01 | $8.92 | $14.27 | 453,000 | — | — |
| 1992-09-30 | $9.00 | $14.41 | 135,900 | — | — |
| 1992-09-29 | $8.83 | $14.14 | 92,850 | — | — |
| 1992-09-28 | $8.50 | $13.61 | 12,900 | — | — |
| 1992-09-25 | $8.50 | $13.61 | 132,000 | — | — |
| 1992-09-24 | $8.67 | $13.87 | 40,950 | — | — |
| 1992-09-23 | $8.58 | $13.74 | 71,100 | — | — |
| 1992-09-22 | $8.50 | $13.61 | 154,650 | — | — |
| 1992-09-21 | $8.42 | $13.47 | 105,000 | — | — |
| 1992-09-18 | $8.58 | $13.74 | 73,350 | — | — |
| 1992-09-17 | $8.50 | $13.61 | 45,150 | — | — |
| 1992-09-16 | $8.58 | $13.74 | 44,250 | — | — |
| 1992-09-15 | $8.67 | $13.87 | 31,950 | — | — |
| 1992-09-14 | $8.83 | $14.14 | 30,450 | — | — |
| 1992-09-11 | $8.75 | $14.01 | 31,350 | — | — |
| 1992-09-10 | $8.83 | $14.14 | 32,850 | — | — |
| 1992-09-09 | $8.92 | $14.27 | 18,450 | — | — |
| 1992-09-08 | $8.92 | $14.27 | 25,800 | — | — |
| 1992-09-04 | $8.83 | $14.14 | 54,900 | — | — |
| 1992-09-03 | $9.00 | $14.41 | 106,050 | — | — |
| 1992-09-02 | $8.83 | $14.14 | 83,100 | — | — |
| 1992-09-01 | $8.92 | $14.27 | 99,150 | — | — |
| 1992-08-31 | $8.75 | $14.01 | 52,350 | — | — |
| 1992-08-28 | $8.92 | $14.27 | 69,750 | — | — |
| 1992-08-27 | $9.08 | $14.54 | 200,550 | — | — |
| 1992-08-26 | $8.83 | $14.14 | 88,650 | — | — |
| 1992-08-25 | $8.83 | $14.14 | 64,800 | — | — |
| 1992-08-24 | $8.92 | $14.27 | 59,700 | — | — |
| 1992-08-21 | $8.92 | $14.27 | 109,650 | — | — |
| 1992-08-20 | $9.08 | $14.54 | 68,550 | — | — |
| 1992-08-19 | $9.17 | $14.67 | 82,050 | — | — |
| 1992-08-18 | $9.25 | $14.81 | 313,500 | — | — |
| 1992-08-17 | $9.08 | $14.54 | 316,800 | — | — |
| 1992-08-14 | $9.00 | $14.41 | 164,400 | — | — |
| 1992-08-13 | $9.08 | $14.54 | 134,550 | — | — |
| 1992-08-12 | $9.08 | $14.54 | 51,900 | — | — |
| 1992-08-11 | $9.00 | $14.41 | 67,950 | — | — |
| 1992-08-10 | $8.92 | $14.27 | 111,000 | — | — |
| 1992-08-07 | $8.83 | $14.14 | 31,950 | — | — |
| 1992-08-06 | $9.00 | $14.41 | 190,050 | — | — |
| 1992-08-05 | $9.08 | $14.54 | 86,550 | — | — |
| 1992-08-04 | $9.17 | $14.67 | 115,800 | — | — |
| 1992-08-03 | $9.17 | $14.67 | 99,750 | — | — |
| 1992-07-31 | $9.08 | $14.54 | 130,200 | — | — |
| 1992-07-30 | $9.00 | $14.41 | 552,450 | — | — |
| 1992-07-29 | $8.92 | $14.27 | 93,450 | — | — |
| 1992-07-28 | $8.83 | $14.14 | 421,200 | — | — |
| 1992-07-27 | $8.67 | $13.87 | 145,350 | — | — |
| 1992-07-24 | $8.50 | $13.61 | 115,200 | — | — |
| 1992-07-23 | $8.58 | $13.74 | 42,900 | — | — |
| 1992-07-22 | $8.50 | $13.61 | 44,400 | — | — |
| 1992-07-21 | $8.58 | $13.74 | 131,700 | — | — |
| 1992-07-20 | $8.58 | $13.74 | 57,300 | — | — |
| 1992-07-17 | $8.42 | $13.47 | 74,250 | — | — |
| 1992-07-16 | $8.42 | $13.47 | 36,450 | — | — |
| 1992-07-15 | $8.50 | $13.61 | 106,200 | — | — |
| 1992-07-14 | $8.58 | $13.74 | 117,750 | — | — |
| 1992-07-13 | $8.58 | $13.74 | 97,200 | — | — |
| 1992-07-10 | $8.58 | $13.74 | 60,150 | — | — |
| 1992-07-09 | $8.67 | $13.87 | 614,250 | — | — |
| 1992-07-08 | $8.58 | $13.74 | 94,500 | — | — |
| 1992-07-07 | $8.42 | $13.47 | 139,950 | — | — |
| 1992-07-06 | $8.50 | $13.61 | 118,650 | — | — |
| 1992-07-02 | $8.58 | $13.74 | 64,050 | — | — |
| 1992-07-01 | $8.67 | $13.87 | 123,750 | — | — |
| 1992-06-30 | $8.58 | $13.74 | 63,450 | — | — |
| 1992-06-29 | $8.58 | $13.74 | 230,850 | — | — |
| 1992-06-26 | $8.33 | $13.34 | 42,300 | — | — |
| 1992-06-25 | $8.17 | $13.07 | 43,650 | — | — |
| 1992-06-24 | $8.08 | $12.94 | 39,900 | — | — |
| 1992-06-23 | $8.25 | $13.21 | 46,050 | — | — |
| 1992-06-22 | $8.17 | $13.07 | 51,900 | — | — |
| 1992-06-19 | $8.17 | $13.07 | 70,050 | — | — |
| 1992-06-18 | $8.25 | $13.21 | 58,650 | — | — |
| 1992-06-17 | $8.17 | $13.07 | 62,550 | — | — |
| 1992-06-16 | $8.25 | $13.21 | 182,100 | — | — |
| 1992-06-15 | $8.25 | $13.21 | 95,250 | — | — |
| 1992-06-12 | $8.00 | $12.81 | 329,250 | — | — |
| 1992-06-11 | $8.17 | $13.07 | 138,450 | — | — |
| 1992-06-10 | $8.67 | $13.87 | 118,200 | — | — |
| 1992-06-09 | $8.83 | $14.14 | 148,650 | — | — |
| 1992-06-08 | $8.83 | $14.14 | 174,450 | — | — |
| 1992-06-05 | $8.67 | $13.87 | 190,500 | — | — |
| 1992-06-04 | $8.83 | $14.14 | 154,950 | — | — |
| 1992-06-03 | $8.83 | $14.14 | 48,150 | — | — |
| 1992-06-02 | $8.83 | $14.14 | 80,100 | — | — |
| 1992-06-01 | $8.75 | $14.01 | 109,350 | — | — |
| 1992-05-29 | $8.67 | $13.87 | 37,650 | — | — |
| 1992-05-28 | $8.67 | $13.87 | 74,250 | — | — |
| 1992-05-27 | $8.75 | $14.01 | 60,900 | — | — |
| 1992-05-26 | $8.75 | $14.01 | 123,000 | — | — |
| 1992-05-22 | $8.75 | $14.01 | 31,350 | — | — |
| 1992-05-21 | $8.83 | $14.14 | 77,100 | — | — |
| 1992-05-20 | $9.00 | $14.41 | 402,000 | — | — |
| 1992-05-19 | $8.83 | $14.14 | 226,650 | — | — |
| 1992-05-18 | $8.42 | $13.47 | 108,900 | — | — |
| 1992-05-15 | $8.33 | $13.34 | 39,000 | — | — |
| 1992-05-14 | $8.33 | $13.34 | 135,150 | — | — |
| 1992-05-13 | $8.42 | $13.47 | 82,500 | — | — |
| 1992-05-12 | $8.42 | $13.47 | 238,500 | — | — |
| 1992-05-11 | $8.50 | $13.61 | 119,700 | — | — |
| 1992-05-08 | $8.50 | $13.61 | 484,050 | — | — |
| 1992-05-07 | $8.50 | $13.61 | 175,200 | — | — |
| 1992-05-06 | $8.58 | $13.74 | 294,150 | — | — |
| 1992-05-05 | $8.17 | $13.07 | 126,900 | — | — |
| 1992-05-04 | $8.08 | $12.94 | 139,500 | — | — |
| 1992-05-01 | $7.92 | $12.67 | 134,550 | — | — |
| 1992-04-30 | $8.00 | $12.81 | 131,400 | — | — |
| 1992-04-29 | $7.75 | $12.41 | 35,700 | — | — |
| 1992-04-28 | $7.75 | $12.41 | 35,100 | — | — |
| 1992-04-27 | $7.83 | $12.54 | 59,400 | — | — |
| 1992-04-24 | $7.75 | $12.41 | 117,000 | — | — |
| 1992-04-23 | $7.75 | $12.41 | 96,450 | — | — |
| 1992-04-22 | $7.58 | $12.14 | 143,700 | — | — |
| 1992-04-21 | $7.67 | $12.27 | 98,550 | — | — |
| 1992-04-20 | $7.67 | $12.27 | 47,400 | — | — |
| 1992-04-16 | $7.58 | $12.14 | 28,650 | — | — |
| 1992-04-15 | $7.75 | $12.41 | 46,350 | — | — |
| 1992-04-14 | $7.67 | $12.27 | 52,500 | — | — |
| 1992-04-13 | $7.67 | $12.27 | 117,900 | — | — |
| 1992-04-10 | $7.42 | $11.87 | 26,100 | — | — |
| 1992-04-09 | $7.42 | $11.87 | 211,200 | — | — |
| 1992-04-08 | $7.42 | $11.87 | 49,350 | — | — |
| 1992-04-07 | $7.50 | $12.01 | 27,750 | — | — |
| 1992-04-06 | $7.50 | $12.01 | 37,350 | — | — |
| 1992-04-03 | $7.50 | $12.01 | 30,150 | — | — |
| 1992-04-02 | $7.50 | $12.01 | 19,950 | — | — |
| 1992-04-01 | $7.58 | $12.14 | 13,350 | — | — |
| 1992-03-31 | $7.58 | $12.14 | 24,000 | — | — |
| 1992-03-30 | $7.67 | $12.27 | 44,250 | — | — |
| 1992-03-27 | $7.67 | $12.27 | 31,350 | — | — |
| 1992-03-26 | $7.58 | $12.14 | 19,350 | — | — |
| 1992-03-25 | $7.67 | $12.27 | 35,100 | — | — |
| 1992-03-24 | $7.67 | $12.27 | 127,800 | — | — |
| 1992-03-23 | $7.67 | $12.27 | 47,400 | — | — |
| 1992-03-20 | $7.58 | $12.14 | 255,450 | — | — |
| 1992-03-19 | $7.67 | $12.27 | 48,600 | — | — |
| 1992-03-18 | $7.75 | $12.41 | 62,100 | — | — |
| 1992-03-17 | $7.75 | $12.41 | 86,700 | — | — |
| 1992-03-16 | $7.67 | $12.27 | 88,200 | — | — |
| 1992-03-13 | $7.42 | $11.87 | 115,200 | — | — |
| 1992-03-12 | $7.58 | $12.14 | 68,550 | — | — |
| 1992-03-11 | $7.42 | $11.87 | 27,450 | — | — |
| 1992-03-10 | $7.58 | $12.14 | 43,800 | — | — |
| 1992-03-09 | $7.58 | $12.14 | 44,700 | — | — |
| 1992-03-06 | $7.50 | $12.01 | 57,300 | — | — |
| 1992-03-05 | $7.58 | $12.14 | 63,600 | — | — |
| 1992-03-04 | $7.67 | $12.27 | 125,250 | — | — |
| 1992-03-03 | $7.58 | $12.14 | 67,800 | — | — |
| 1992-03-02 | $7.67 | $12.27 | 67,650 | — | — |
| 1992-02-28 | $7.83 | $12.54 | 116,400 | — | — |
| 1992-02-27 | $7.67 | $12.27 | 49,350 | — | — |
| 1992-02-26 | $7.67 | $12.27 | 57,750 | — | — |
| 1992-02-25 | $7.67 | $12.27 | 93,150 | — | — |
| 1992-02-24 | $7.92 | $12.67 | 119,550 | — | — |
| 1992-02-21 | $7.75 | $12.41 | 156,000 | — | — |
| 1992-02-20 | $7.58 | $12.14 | 96,750 | — | — |
| 1992-02-19 | $7.58 | $12.14 | 118,050 | — | — |
| 1992-02-18 | $7.42 | $11.87 | 86,250 | — | — |
| 1992-02-14 | $7.58 | $12.14 | 129,000 | — | — |
| 1992-02-13 | $7.58 | $12.14 | 54,150 | — | — |
| 1992-02-12 | $7.58 | $12.14 | 165,000 | — | — |
| 1992-02-11 | $7.50 | $12.01 | 57,450 | — | — |
| 1992-02-10 | $7.58 | $12.14 | 43,200 | — | — |
| 1992-02-07 | $7.67 | $12.27 | 74,100 | — | — |
| 1992-02-06 | $7.58 | $12.14 | 126,450 | — | — |
| 1992-02-05 | $7.67 | $12.27 | 391,350 | — | — |
| 1992-02-04 | $7.25 | $11.61 | 201,300 | — | — |
| 1992-02-03 | $6.83 | $10.94 | 62,550 | — | — |
| 1992-01-31 | $6.92 | $11.07 | 53,700 | — | — |
| 1992-01-30 | $7.17 | $11.47 | 132,150 | — | — |
| 1992-01-29 | $6.92 | $11.07 | 128,550 | — | — |
| 1992-01-28 | $7.08 | $11.34 | 22,950 | — | — |
| 1992-01-27 | $7.08 | $11.34 | 30,750 | — | — |
| 1992-01-24 | $7.17 | $11.47 | 35,250 | — | — |
| 1992-01-23 | $7.17 | $11.47 | 56,850 | — | — |
| 1992-01-22 | $7.25 | $11.61 | 85,500 | — | — |
| 1992-01-21 | $7.17 | $11.47 | 105,300 | — | — |
| 1992-01-20 | $7.25 | $11.61 | 188,550 | — | — |
| 1992-01-17 | $6.83 | $10.94 | 190,500 | — | — |
| 1992-01-16 | $6.75 | $10.81 | 95,850 | — | — |
| 1992-01-15 | $6.75 | $10.81 | 103,650 | — | — |
| 1992-01-14 | $6.75 | $10.81 | 242,100 | — | — |
| 1992-01-13 | $6.42 | $10.27 | 66,150 | — | — |
| 1992-01-10 | $6.42 | $10.27 | 73,050 | — | — |
| 1992-01-09 | $6.42 | $10.27 | 80,100 | — | — |
| 1992-01-08 | $6.50 | $10.41 | 61,800 | — | — |
| 1992-01-07 | $6.50 | $10.41 | 194,250 | — | — |
| 1992-01-06 | $6.50 | $10.41 | 66,750 | — | — |
| 1992-01-03 | $6.50 | $10.41 | 145,350 | — | — |
| 1992-01-02 | $6.42 | $10.27 | 99,750 | — | — |