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
- 1984-02-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 1992-12-31 | $7.13 | $7.12 | 215,800 |
| 1992-12-30 | $7.50 | $7.50 | 181,400 |
| 1992-12-29 | $7.75 | $7.75 | 82,000 |
| 1992-12-28 | $7.63 | $7.63 | 25,200 |
| 1992-12-24 | $7.88 | $7.88 | 35,300 |
| 1992-12-23 | $7.63 | $7.63 | 398,400 |
| 1992-12-22 | $8.00 | $8.00 | 105,400 |
| 1992-12-21 | $8.88 | $8.88 | 66,400 |
| 1992-12-18 | $8.13 | $8.13 | 36,100 |
| 1992-12-17 | $8.00 | $8.00 | 147,200 |
| 1992-12-16 | $8.63 | $8.62 | 108,800 |
| 1992-12-15 | $8.63 | $8.62 | 103,200 |
| 1992-12-14 | $9.13 | $9.13 | 440,800 |
| 1992-12-11 | $8.75 | $8.75 | 122,600 |
| 1992-12-10 | $8.38 | $8.37 | 66,800 |
| 1992-12-09 | $8.13 | $8.13 | 245,900 |
| 1992-12-08 | $8.00 | $8.00 | 88,400 |
| 1992-12-07 | $8.00 | $8.00 | 198,200 |
| 1992-12-04 | $7.88 | $7.88 | 50,800 |
| 1992-12-03 | $7.88 | $7.88 | 63,300 |
| 1992-12-02 | $8.00 | $8.00 | 83,800 |
| 1992-12-01 | $7.75 | $7.75 | 80,000 |
| 1992-11-30 | $8.00 | $8.00 | 83,900 |
| 1992-11-27 | $7.75 | $7.75 | 24,500 |
| 1992-11-25 | $7.88 | $7.88 | 129,900 |
| 1992-11-24 | $7.88 | $7.88 | 28,700 |
| 1992-11-23 | $8.00 | $8.00 | 32,800 |
| 1992-11-20 | $8.00 | $8.00 | 39,200 |
| 1992-11-19 | $7.88 | $7.88 | 117,200 |
| 1992-11-18 | $7.88 | $7.88 | 93,600 |
| 1992-11-17 | $8.00 | $8.00 | 241,800 |
| 1992-11-16 | $7.88 | $7.88 | 69,100 |
| 1992-11-13 | $8.00 | $8.00 | 133,900 |
| 1992-11-12 | $8.13 | $8.13 | 218,200 |
| 1992-11-11 | $7.75 | $7.75 | 29,700 |
| 1992-11-10 | $7.63 | $7.63 | 117,300 |
| 1992-11-09 | $7.50 | $7.50 | 136,500 |
| 1992-11-06 | $7.50 | $7.50 | 28,000 |
| 1992-11-05 | $7.25 | $7.25 | 46,100 |
| 1992-11-04 | $7.25 | $7.25 | 37,700 |
| 1992-11-03 | $7.25 | $7.25 | 119,700 |
| 1992-11-02 | $7.38 | $7.38 | 82,600 |
| 1992-10-30 | $7.50 | $7.50 | 40,300 |
| 1992-10-29 | $7.75 | $7.75 | 37,900 |
| 1992-10-28 | $7.88 | $7.88 | 94,000 |
| 1992-10-27 | $7.50 | $7.50 | 32,200 |
| 1992-10-26 | $7.75 | $7.75 | 14,100 |
| 1992-10-23 | $7.88 | $7.88 | 17,000 |
| 1992-10-22 | $7.75 | $7.75 | 9,600 |
| 1992-10-21 | $8.25 | $8.25 | 53,100 |
| 1992-10-20 | $8.38 | $8.37 | 229,100 |
| 1992-10-19 | $7.88 | $7.88 | 65,800 |
| 1992-10-16 | $7.50 | $7.50 | 14,300 |
| 1992-10-15 | $7.63 | $7.63 | 51,800 |
| 1992-10-14 | $7.63 | $7.63 | 8,500 |
| 1992-10-13 | $7.63 | $7.63 | 16,100 |
| 1992-10-12 | $7.50 | $7.50 | 43,000 |
| 1992-10-09 | $7.13 | $7.12 | 43,700 |
| 1992-10-08 | $7.50 | $7.50 | 27,200 |
| 1992-10-07 | $7.25 | $7.25 | 36,100 |
| 1992-10-06 | $7.13 | $7.12 | 58,300 |
| 1992-10-05 | $7.25 | $7.25 | 102,500 |
| 1992-10-02 | $7.38 | $7.38 | 15,500 |
| 1992-10-01 | $7.50 | $7.50 | 109,900 |
| 1992-09-30 | $7.38 | $7.38 | 89,400 |
| 1992-09-29 | $7.13 | $7.12 | 39,800 |
| 1992-09-28 | $7.25 | $7.25 | 49,300 |
| 1992-09-25 | $7.13 | $7.12 | 50,600 |
| 1992-09-24 | $7.38 | $7.38 | 31,800 |
| 1992-09-23 | $7.63 | $7.63 | 8,800 |
| 1992-09-22 | $7.63 | $7.63 | 30,900 |
| 1992-09-21 | $7.63 | $7.63 | 10,600 |
| 1992-09-18 | $7.88 | $7.88 | 23,400 |
| 1992-09-17 | $7.88 | $7.88 | 12,500 |
| 1992-09-16 | $8.00 | $8.00 | 16,200 |
| 1992-09-15 | $7.88 | $7.88 | 67,000 |
| 1992-09-14 | $8.38 | $8.37 | 71,700 |
| 1992-09-11 | $8.63 | $8.62 | 76,200 |
| 1992-09-10 | $8.25 | $8.25 | 67,100 |
| 1992-09-09 | $7.75 | $7.75 | 32,700 |
| 1992-09-08 | $7.50 | $7.50 | 48,800 |
| 1992-09-04 | $7.50 | $7.50 | 15,600 |
| 1992-09-03 | $7.75 | $7.75 | 10,800 |
| 1992-09-02 | $7.75 | $7.75 | 70,400 |
| 1992-09-01 | $7.50 | $7.50 | 22,800 |
| 1992-08-31 | $7.75 | $7.75 | 31,800 |
| 1992-08-28 | $7.75 | $7.75 | 32,700 |
| 1992-08-27 | $7.75 | $7.75 | 23,600 |
| 1992-08-26 | $7.75 | $7.75 | 70,500 |
| 1992-08-25 | $7.38 | $7.38 | 21,900 |
| 1992-08-24 | $7.25 | $7.25 | 64,900 |
| 1992-08-21 | $7.75 | $7.75 | 14,400 |
| 1992-08-20 | $8.13 | $8.13 | 14,500 |
| 1992-08-19 | $7.88 | $7.88 | 62,600 |
| 1992-08-18 | $8.50 | $8.50 | 13,600 |
| 1992-08-17 | $8.63 | $8.62 | 40,800 |
| 1992-08-14 | $8.63 | $8.62 | 64,600 |
| 1992-08-13 | $8.25 | $8.25 | 70,000 |
| 1992-08-12 | $7.88 | $7.88 | 53,600 |
| 1992-08-11 | $7.13 | $7.12 | 42,900 |
| 1992-08-10 | $7.13 | $7.12 | 73,600 |
| 1992-08-07 | $7.50 | $7.50 | 70,200 |
| 1992-08-06 | $8.00 | $8.00 | 79,500 |
| 1992-08-05 | $8.75 | $8.75 | 31,100 |
| 1992-08-04 | $8.88 | $8.88 | 73,800 |
| 1992-08-03 | $9.00 | $9.00 | 47,900 |
| 1992-07-31 | $9.00 | $9.00 | 133,400 |
| 1992-07-30 | $8.88 | $8.88 | 148,700 |
| 1992-07-29 | $8.88 | $8.88 | 509,600 |
| 1992-07-28 | $8.25 | $8.25 | 264,100 |
| 1992-07-27 | $7.50 | $7.50 | 23,600 |
| 1992-07-24 | $7.38 | $7.38 | 15,000 |
| 1992-07-23 | $7.63 | $7.63 | 17,400 |
| 1992-07-22 | $7.38 | $7.38 | 24,000 |
| 1992-07-21 | $7.63 | $7.63 | 30,400 |
| 1992-07-20 | $7.63 | $7.63 | 19,000 |
| 1992-07-17 | $7.75 | $7.75 | 112,200 |
| 1992-07-16 | $8.00 | $8.00 | 97,800 |
| 1992-07-15 | $7.88 | $7.88 | 63,500 |
| 1992-07-14 | $7.50 | $7.50 | 87,000 |
| 1992-07-13 | $7.13 | $7.12 | 38,800 |
| 1992-07-10 | $7.25 | $7.25 | 36,500 |
| 1992-07-09 | $6.88 | $6.88 | 136,200 |
| 1992-07-08 | $6.13 | $6.13 | 72,200 |
| 1992-07-07 | $6.13 | $6.13 | 143,400 |
| 1992-07-06 | $6.50 | $6.50 | 115,400 |
| 1992-07-02 | $6.63 | $6.63 | 10,300 |
| 1992-07-01 | $6.75 | $6.75 | 65,400 |
| 1992-06-30 | $6.88 | $6.88 | 94,400 |
| 1992-06-29 | $7.00 | $7.00 | 101,400 |
| 1992-06-26 | $6.88 | $6.88 | 25,100 |
| 1992-06-25 | $6.75 | $6.75 | 21,200 |
| 1992-06-24 | $6.88 | $6.88 | 23,300 |
| 1992-06-23 | $6.63 | $6.63 | 36,400 |
| 1992-06-22 | $6.50 | $6.50 | 40,800 |
| 1992-06-19 | $6.88 | $6.88 | 191,000 |
| 1992-06-18 | $6.88 | $6.88 | 41,300 |
| 1992-06-17 | $6.75 | $6.75 | 53,400 |
| 1992-06-16 | $7.00 | $7.00 | 47,500 |
| 1992-06-15 | $7.00 | $7.00 | 84,000 |
| 1992-06-12 | $7.50 | $7.50 | 31,800 |
| 1992-06-11 | $7.38 | $7.38 | 620,000 |
| 1992-06-10 | $8.00 | $8.00 | 18,500 |
| 1992-06-09 | $7.88 | $7.88 | 31,500 |
| 1992-06-08 | $7.88 | $7.88 | 32,300 |
| 1992-06-05 | $8.13 | $8.13 | 47,600 |
| 1992-06-04 | $8.25 | $8.25 | 267,300 |
| 1992-06-03 | $7.63 | $7.63 | 71,600 |
| 1992-06-02 | $7.25 | $7.25 | 39,700 |
| 1992-06-01 | $7.38 | $7.38 | 31,100 |
| 1992-05-29 | $7.50 | $7.50 | 155,100 |
| 1992-05-28 | $7.50 | $7.50 | 148,200 |
| 1992-05-27 | $7.25 | $7.25 | 37,200 |
| 1992-05-26 | $7.13 | $7.12 | 35,900 |
| 1992-05-22 | $7.50 | $7.50 | 112,200 |
| 1992-05-21 | $7.50 | $7.50 | 136,700 |
| 1992-05-20 | $7.00 | $7.00 | 67,600 |
| 1992-05-19 | $7.00 | $7.00 | 37,800 |
| 1992-05-18 | $7.00 | $7.00 | 83,200 |
| 1992-05-15 | $6.88 | $6.88 | 141,500 |
| 1992-05-14 | $6.88 | $6.88 | 113,700 |
| 1992-05-13 | $7.38 | $7.38 | 48,800 |
| 1992-05-12 | $7.38 | $7.38 | 52,000 |
| 1992-05-11 | $7.38 | $7.38 | 66,100 |
| 1992-05-08 | $7.63 | $7.63 | 76,600 |
| 1992-05-07 | $7.63 | $7.63 | 36,200 |
| 1992-05-06 | $7.88 | $7.88 | 129,800 |
| 1992-05-05 | $7.88 | $7.88 | 80,600 |
| 1992-05-04 | $8.00 | $8.00 | 108,600 |
| 1992-05-01 | $7.75 | $7.75 | 213,900 |
| 1992-04-30 | $8.00 | $8.00 | 446,900 |
| 1992-04-29 | $7.38 | $7.38 | 397,800 |
| 1992-04-28 | $7.50 | $7.50 | 206,500 |
| 1992-04-27 | $7.75 | $7.75 | 293,600 |
| 1992-04-24 | $8.00 | $8.00 | 164,600 |
| 1992-04-23 | $8.38 | $8.37 | 27,900 |
| 1992-04-22 | $8.63 | $8.62 | 95,400 |
| 1992-04-21 | $8.75 | $8.75 | 207,300 |
| 1992-04-20 | $8.88 | $8.88 | 161,800 |
| 1992-04-16 | $9.38 | $9.38 | 62,800 |
| 1992-04-15 | $9.38 | $9.38 | 188,100 |
| 1992-04-14 | $10.25 | $10.25 | 130,000 |
| 1992-04-13 | $9.88 | $9.87 | 41,200 |
| 1992-04-10 | $10.00 | $10.00 | 159,900 |
| 1992-04-09 | $9.63 | $9.63 | 131,500 |
| 1992-04-08 | $9.38 | $9.38 | 135,100 |
| 1992-04-07 | $9.75 | $9.75 | 26,200 |
| 1992-04-06 | $10.25 | $10.25 | 94,700 |
| 1992-04-03 | $9.63 | $9.63 | 165,100 |
| 1992-04-02 | $10.00 | $10.00 | 106,500 |
| 1992-04-01 | $11.00 | $11.00 | 280,500 |
| 1992-03-31 | $11.50 | $11.50 | 170,800 |
| 1992-03-30 | $10.88 | $10.88 | 203,600 |
| 1992-03-27 | $10.38 | $10.38 | 188,600 |
| 1992-03-26 | $10.13 | $10.13 | 218,900 |
| 1992-03-25 | $9.13 | $9.13 | 77,900 |
| 1992-03-24 | $9.25 | $9.25 | 311,100 |
| 1992-03-23 | $9.63 | $9.63 | 24,900 |
| 1992-03-20 | $9.75 | $9.75 | 179,600 |
| 1992-03-19 | $9.88 | $9.87 | 136,300 |
| 1992-03-18 | $10.13 | $10.13 | 295,300 |
| 1992-03-17 | $10.13 | $10.13 | 55,700 |
| 1992-03-16 | $10.00 | $10.00 | 37,500 |
| 1992-03-13 | $10.25 | $10.25 | 60,700 |
| 1992-03-12 | $10.25 | $10.25 | 76,400 |
| 1992-03-11 | $10.00 | $10.00 | 76,000 |
| 1992-03-10 | $10.00 | $10.00 | 77,000 |
| 1992-03-09 | $10.13 | $10.13 | 95,100 |
| 1992-03-06 | $10.25 | $10.25 | 161,400 |
| 1992-03-05 | $10.25 | $10.25 | 237,700 |
| 1992-03-04 | $10.75 | $10.75 | 133,800 |
| 1992-03-03 | $10.50 | $10.50 | 169,800 |
| 1992-03-02 | $11.13 | $11.12 | 57,300 |
| 1992-02-28 | $11.25 | $11.25 | 173,400 |
| 1992-02-27 | $11.13 | $11.12 | 129,600 |
| 1992-02-26 | $11.13 | $11.12 | 197,200 |
| 1992-02-25 | $11.00 | $11.00 | 213,900 |
| 1992-02-24 | $11.75 | $11.75 | 83,700 |
| 1992-02-21 | $11.88 | $11.88 | 123,600 |
| 1992-02-20 | $11.88 | $11.88 | 279,300 |
| 1992-02-19 | $11.38 | $11.38 | 383,400 |
| 1992-02-18 | $12.00 | $12.00 | 211,300 |
| 1992-02-14 | $13.00 | $13.00 | 290,700 |
| 1992-02-13 | $13.75 | $13.75 | 178,400 |
| 1992-02-12 | $14.50 | $14.50 | 188,200 |
| 1992-02-11 | $14.88 | $14.88 | 136,900 |
| 1992-02-10 | $15.00 | $15.00 | 115,100 |
| 1992-02-07 | $15.75 | $15.75 | 295,000 |
| 1992-02-06 | $15.38 | $15.37 | 197,000 |
| 1992-02-05 | $14.75 | $14.75 | 100,000 |
| 1992-02-04 | $14.63 | $14.63 | 150,100 |
| 1992-02-03 | $14.25 | $14.25 | 142,400 |
| 1992-01-31 | $14.63 | $14.63 | 37,500 |
| 1992-01-30 | $15.00 | $15.00 | 49,400 |
| 1992-01-29 | $14.88 | $14.88 | 100,700 |
| 1992-01-28 | $15.38 | $15.37 | 195,000 |
| 1992-01-27 | $16.00 | $16.00 | 355,800 |
| 1992-01-24 | $16.00 | $16.00 | 358,900 |
| 1992-01-23 | $15.50 | $15.50 | 382,000 |
| 1992-01-22 | $15.38 | $15.37 | 501,700 |
| 1992-01-21 | $14.25 | $14.25 | 285,900 |
| 1992-01-20 | $15.25 | $15.25 | 357,900 |
| 1992-01-17 | $16.00 | $16.00 | 236,200 |
| 1992-01-16 | $15.88 | $15.88 | 1,996,800 |
| 1992-01-15 | $14.63 | $14.63 | 251,900 |
| 1992-01-14 | $15.50 | $15.50 | 283,900 |
| 1992-01-13 | $15.38 | $15.37 | 280,200 |
| 1992-01-10 | $16.38 | $16.38 | 475,700 |
| 1992-01-09 | $16.88 | $16.88 | 552,900 |
| 1992-01-08 | $14.25 | $14.25 | 221,400 |
| 1992-01-07 | $15.00 | $15.00 | 172,800 |
| 1992-01-06 | $14.88 | $14.88 | 400,300 |
| 1992-01-03 | $15.00 | $15.00 | 285,300 |
| 1992-01-02 | $14.13 | $14.13 | 294,400 |