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 | $9.13 | $10.25 | 5,000 | — | — |
| 1992-12-30 | $9.13 | $10.25 | 3,600 | — | — |
| 1992-12-29 | $9.13 | $10.25 | 2,000 | — | — |
| 1992-12-28 | $9.00 | $10.11 | 43,800 | — | — |
| 1992-12-24 | $9.00 | $10.11 | 16,400 | — | — |
| 1992-12-23 | $8.88 | $9.97 | 18,200 | — | — |
| 1992-12-22 | $8.88 | $9.97 | 104,400 | — | — |
| 1992-12-21 | $8.63 | $9.68 | 2,600 | — | — |
| 1992-12-18 | $8.63 | $9.68 | 66,200 | — | — |
| 1992-12-17 | $8.63 | $9.65 | 7,600 | — | — |
| 1992-12-16 | $8.69 | $9.72 | 20,400 | — | — |
| 1992-12-15 | $8.63 | $9.65 | 52,200 | — | — |
| 1992-12-14 | $9.25 | $10.35 | 6,400 | — | — |
| 1992-12-11 | $9.25 | $10.35 | 8,600 | — | — |
| 1992-12-10 | $9.00 | $10.07 | 1,600 | — | — |
| 1992-12-09 | $9.00 | $10.07 | 26,000 | — | — |
| 1992-12-08 | $9.06 | $10.14 | 26,600 | — | — |
| 1992-12-07 | $9.38 | $10.49 | 9,400 | — | — |
| 1992-12-04 | $9.13 | $10.21 | 6,200 | — | — |
| 1992-12-03 | $9.25 | $10.35 | 7,000 | — | — |
| 1992-12-02 | $9.25 | $10.35 | 26,200 | — | — |
| 1992-12-01 | $9.13 | $10.21 | 12,000 | — | — |
| 1992-11-30 | $9.38 | $10.49 | 158,600 | — | — |
| 1992-11-27 | $9.19 | $10.28 | 12,400 | — | — |
| 1992-11-25 | $9.38 | $10.49 | 1,600 | — | — |
| 1992-11-24 | $8.88 | $9.93 | 1,000 | — | — |
| 1992-11-23 | $8.88 | $9.93 | 1,400 | — | — |
| 1992-11-20 | $9.06 | $10.14 | 4,000 | — | — |
| 1992-11-19 | $9.13 | $10.21 | 16,800 | — | — |
| 1992-11-18 | $9.06 | $10.14 | 3,600 | — | — |
| 1992-11-17 | $9.00 | $10.07 | 31,200 | — | — |
| 1992-11-16 | $9.00 | $10.07 | 600 | — | — |
| 1992-11-13 | $9.00 | $10.07 | 10,600 | — | — |
| 1992-11-12 | $9.00 | $10.07 | 3,200 | — | — |
| 1992-11-11 | $8.75 | $9.79 | 12,000 | — | — |
| 1992-11-10 | $8.75 | $9.79 | 16,000 | — | — |
| 1992-11-09 | $8.63 | $9.65 | 0 | — | — |
| 1992-11-06 | $8.63 | $9.65 | 3,800 | — | — |
| 1992-11-05 | $8.63 | $9.65 | 43,000 | — | — |
| 1992-11-04 | $8.88 | $9.93 | 4,000 | — | — |
| 1992-11-03 | $8.63 | $9.65 | 98,600 | — | — |
| 1992-11-02 | $8.63 | $9.65 | 22,600 | — | — |
| 1992-10-30 | $8.75 | $9.79 | 81,600 | — | — |
| 1992-10-29 | $8.75 | $9.79 | 22,400 | — | — |
| 1992-10-28 | $8.63 | $9.65 | 8,400 | — | — |
| 1992-10-27 | $8.81 | $9.86 | 41,400 | — | — |
| 1992-10-26 | $8.75 | $9.79 | 95,200 | — | — |
| 1992-10-23 | $8.50 | $9.51 | 10,600 | — | — |
| 1992-10-22 | $8.50 | $9.51 | 21,000 | — | — |
| 1992-10-21 | $8.75 | $9.79 | 49,000 | — | — |
| 1992-10-20 | $8.75 | $9.79 | 120,400 | — | — |
| 1992-10-19 | $8.75 | $9.79 | 70,600 | — | — |
| 1992-10-16 | $8.50 | $9.51 | 75,800 | — | — |
| 1992-10-15 | $8.63 | $9.65 | 114,000 | — | — |
| 1992-10-14 | $8.63 | $9.65 | 220,400 | — | — |
| 1992-10-13 | $8.75 | $9.79 | 142,400 | — | — |
| 1992-10-12 | $8.50 | $9.51 | 88,400 | — | — |
| 1992-10-09 | $8.25 | $9.23 | 12,400 | — | — |
| 1992-10-08 | $8.13 | $9.09 | 1,400 | — | — |
| 1992-10-07 | $8.50 | $9.51 | 134,800 | — | — |
| 1992-10-06 | $8.25 | $9.23 | 51,400 | — | — |
| 1992-10-05 | $8.38 | $9.37 | 57,600 | — | — |
| 1992-10-02 | $8.25 | $9.23 | 8,400 | — | — |
| 1992-10-01 | $8.25 | $9.23 | 16,600 | — | — |
| 1992-09-30 | $8.25 | $9.23 | 34,600 | — | — |
| 1992-09-29 | $8.25 | $9.23 | 18,400 | — | — |
| 1992-09-28 | $8.00 | $8.95 | 2,000 | — | — |
| 1992-09-25 | $8.13 | $9.09 | 10,800 | — | — |
| 1992-09-24 | $8.25 | $9.23 | 13,800 | — | — |
| 1992-09-23 | $8.25 | $9.23 | 23,800 | — | — |
| 1992-09-22 | $8.38 | $9.37 | 16,400 | — | — |
| 1992-09-21 | $8.38 | $9.37 | 18,200 | — | — |
| 1992-09-18 | $8.56 | $9.54 | 70,600 | — | — |
| 1992-09-17 | $8.38 | $9.33 | 82,400 | — | — |
| 1992-09-16 | $8.25 | $9.19 | 8,400 | — | — |
| 1992-09-15 | $8.13 | $9.05 | 22,200 | — | — |
| 1992-09-14 | $8.25 | $9.19 | 39,000 | — | — |
| 1992-09-11 | $8.13 | $9.05 | 3,400 | — | — |
| 1992-09-10 | $8.13 | $9.05 | 29,000 | — | — |
| 1992-09-09 | $8.00 | $8.91 | 10,600 | — | — |
| 1992-09-08 | $8.06 | $8.98 | 38,400 | — | — |
| 1992-09-04 | $8.06 | $8.98 | 26,800 | — | — |
| 1992-09-03 | $8.06 | $8.98 | 48,800 | — | — |
| 1992-09-02 | $7.88 | $8.78 | 17,800 | — | — |
| 1992-09-01 | $8.00 | $8.91 | 46,600 | — | — |
| 1992-08-31 | $7.88 | $8.78 | 40,200 | — | — |
| 1992-08-28 | $7.94 | $8.85 | 73,200 | — | — |
| 1992-08-27 | $7.88 | $8.78 | 92,400 | — | — |
| 1992-08-26 | $8.00 | $8.91 | 97,600 | — | — |
| 1992-08-25 | $7.63 | $8.50 | 2,000 | — | — |
| 1992-08-24 | $7.88 | $8.78 | 5,400 | — | — |
| 1992-08-21 | $7.75 | $8.64 | 11,800 | — | — |
| 1992-08-20 | $7.88 | $8.78 | 28,600 | — | — |
| 1992-08-19 | $7.63 | $8.50 | 60,200 | — | — |
| 1992-08-18 | $7.63 | $8.50 | 15,000 | — | — |
| 1992-08-17 | $7.63 | $8.50 | 35,600 | — | — |
| 1992-08-14 | $7.50 | $8.36 | 7,400 | — | — |
| 1992-08-13 | $7.25 | $8.08 | 3,400 | — | — |
| 1992-08-12 | $7.38 | $8.22 | 143,800 | — | — |
| 1992-08-11 | $7.38 | $8.22 | 61,400 | — | — |
| 1992-08-10 | $7.25 | $8.08 | 23,800 | — | — |
| 1992-08-07 | $7.13 | $7.94 | 14,400 | — | — |
| 1992-08-06 | $7.25 | $8.08 | 2,000 | — | — |
| 1992-08-05 | $7.25 | $8.08 | 24,000 | — | — |
| 1992-08-04 | $6.75 | $7.52 | 14,600 | — | — |
| 1992-08-03 | $6.88 | $7.66 | 4,400 | — | — |
| 1992-07-31 | $6.88 | $7.66 | 29,800 | — | — |
| 1992-07-30 | $6.63 | $7.38 | 163,200 | — | — |
| 1992-07-29 | $6.50 | $7.24 | 79,400 | — | — |
| 1992-07-28 | $6.63 | $7.38 | 5,800 | — | — |
| 1992-07-27 | $6.38 | $7.10 | 43,600 | — | — |
| 1992-07-24 | $6.63 | $7.38 | 7,600 | — | — |
| 1992-07-23 | $6.50 | $7.24 | 28,400 | — | — |
| 1992-07-22 | $6.44 | $7.17 | 46,000 | — | — |
| 1992-07-21 | $6.25 | $6.96 | 117,600 | — | — |
| 1992-07-20 | $6.63 | $7.38 | 6,600 | — | — |
| 1992-07-17 | $6.63 | $7.38 | 135,800 | — | — |
| 1992-07-16 | $6.75 | $7.52 | 221,200 | — | — |
| 1992-07-15 | $6.19 | $6.90 | 11,400 | — | — |
| 1992-07-14 | $6.00 | $6.69 | 16,200 | — | — |
| 1992-07-13 | $6.13 | $6.83 | 8,600 | — | — |
| 1992-07-10 | $6.13 | $6.83 | 149,800 | — | — |
| 1992-07-09 | $6.19 | $6.90 | 59,400 | — | — |
| 1992-07-08 | $6.13 | $6.83 | 1,000 | — | — |
| 1992-07-07 | $6.06 | $6.76 | 63,200 | — | — |
| 1992-07-06 | $6.00 | $6.69 | 10,600 | — | — |
| 1992-07-02 | $6.13 | $6.83 | 31,600 | — | — |
| 1992-07-01 | $6.38 | $7.10 | 200 | — | — |
| 1992-06-30 | $6.13 | $6.83 | 42,000 | — | — |
| 1992-06-29 | $6.13 | $6.83 | 3,800 | — | — |
| 1992-06-26 | $6.13 | $6.83 | 2,800 | — | — |
| 1992-06-25 | $6.50 | $7.24 | 0 | — | — |
| 1992-06-24 | $6.50 | $7.24 | 9,000 | — | — |
| 1992-06-23 | $6.50 | $7.24 | 23,000 | — | — |
| 1992-06-22 | $6.38 | $7.10 | 2,400 | — | — |
| 1992-06-19 | $6.50 | $7.21 | 9,400 | — | — |
| 1992-06-18 | $6.38 | $7.07 | 39,600 | — | — |
| 1992-06-17 | $6.38 | $7.07 | 20,200 | — | — |
| 1992-06-16 | $6.75 | $7.48 | 400 | — | — |
| 1992-06-15 | $6.75 | $7.48 | 400 | — | — |
| 1992-06-12 | $6.38 | $7.07 | 1,600 | — | — |
| 1992-06-11 | $6.56 | $7.28 | 2,800 | — | — |
| 1992-06-10 | $6.63 | $7.35 | 4,400 | — | — |
| 1992-06-09 | $6.38 | $7.07 | 31,200 | — | — |
| 1992-06-08 | $6.56 | $7.28 | 11,000 | — | — |
| 1992-06-05 | $6.50 | $7.21 | 31,000 | — | — |
| 1992-06-04 | $6.38 | $7.07 | 27,000 | — | — |
| 1992-06-03 | $6.63 | $7.35 | 10,600 | — | — |
| 1992-06-02 | $6.75 | $7.48 | 800 | — | — |
| 1992-06-01 | $6.88 | $7.62 | 20,200 | — | — |
| 1992-05-29 | $6.88 | $7.62 | 10,400 | — | — |
| 1992-05-28 | $6.63 | $7.35 | 1,400 | — | — |
| 1992-05-27 | $6.50 | $7.21 | 18,000 | — | — |
| 1992-05-26 | $6.75 | $7.48 | 37,400 | — | — |
| 1992-05-22 | $6.75 | $7.48 | 192,800 | — | — |
| 1992-05-21 | $6.75 | $7.48 | 34,000 | — | — |
| 1992-05-20 | $7.13 | $7.90 | 44,000 | — | — |
| 1992-05-19 | $6.63 | $7.35 | 1,200 | — | — |
| 1992-05-18 | $6.63 | $7.35 | 1,600 | — | — |
| 1992-05-15 | $6.75 | $7.48 | 8,400 | — | — |
| 1992-05-14 | $6.75 | $7.48 | 20,000 | — | — |
| 1992-05-13 | $6.50 | $7.21 | 3,400 | — | — |
| 1992-05-12 | $6.44 | $7.14 | 185,400 | — | — |
| 1992-05-11 | $6.50 | $7.21 | 43,600 | — | — |
| 1992-05-08 | $6.63 | $7.35 | 38,600 | — | — |
| 1992-05-07 | $6.38 | $7.07 | 5,000 | — | — |
| 1992-05-06 | $6.63 | $7.35 | 36,400 | — | — |
| 1992-05-05 | $6.56 | $7.28 | 4,600 | — | — |
| 1992-05-04 | $6.38 | $7.07 | 8,400 | — | — |
| 1992-05-01 | $6.75 | $7.48 | 46,600 | — | — |
| 1992-04-30 | $6.75 | $7.48 | 24,000 | — | — |
| 1992-04-29 | $6.75 | $7.48 | 117,000 | — | — |
| 1992-04-28 | $6.75 | $7.48 | 7,200 | — | — |
| 1992-04-27 | $6.50 | $7.21 | 9,200 | — | — |
| 1992-04-24 | $6.75 | $7.48 | 109,600 | — | — |
| 1992-04-23 | $6.63 | $7.35 | 95,200 | — | — |
| 1992-04-22 | $6.50 | $7.21 | 175,400 | — | — |
| 1992-04-21 | $6.38 | $7.07 | 89,800 | — | — |
| 1992-04-20 | $6.00 | $6.65 | 37,200 | — | — |
| 1992-04-16 | $6.25 | $6.93 | 163,800 | — | — |
| 1992-04-15 | $5.75 | $6.38 | 19,000 | — | — |
| 1992-04-14 | $5.75 | $6.38 | 11,000 | — | — |
| 1992-04-13 | $5.63 | $6.24 | 7,000 | — | — |
| 1992-04-10 | $5.50 | $6.10 | 3,000 | — | — |
| 1992-04-09 | $5.75 | $6.38 | 17,400 | — | — |
| 1992-04-08 | $5.63 | $6.24 | 34,600 | — | — |
| 1992-04-07 | $5.88 | $6.51 | 24,200 | — | — |
| 1992-04-06 | $6.13 | $6.79 | 4,400 | — | — |
| 1992-04-03 | $5.88 | $6.51 | 11,400 | — | — |
| 1992-04-02 | $6.25 | $6.93 | 113,400 | — | — |
| 1992-04-01 | $6.50 | $7.21 | 10,000 | — | — |
| 1992-03-31 | $6.25 | $6.93 | 18,800 | — | — |
| 1992-03-30 | $6.63 | $7.35 | 7,200 | — | — |
| 1992-03-27 | $6.50 | $7.21 | 11,200 | — | — |
| 1992-03-26 | $6.38 | $7.07 | 5,200 | — | — |
| 1992-03-25 | $6.75 | $7.48 | 21,000 | — | — |
| 1992-03-24 | $6.13 | $6.79 | 9,200 | — | — |
| 1992-03-23 | $6.00 | $6.65 | 1,400 | — | — |
| 1992-03-20 | $6.38 | $7.03 | 35,800 | — | — |
| 1992-03-19 | $6.13 | $6.76 | 7,000 | — | — |
| 1992-03-18 | $6.13 | $6.76 | 8,800 | — | — |
| 1992-03-17 | $5.75 | $6.34 | 13,000 | — | — |
| 1992-03-16 | $5.50 | $6.07 | 9,200 | — | — |
| 1992-03-13 | $5.88 | $6.48 | 10,600 | — | — |
| 1992-03-12 | $5.88 | $6.48 | 2,600 | — | — |
| 1992-03-11 | $5.88 | $6.48 | 800 | — | — |
| 1992-03-10 | $5.63 | $6.21 | 9,200 | — | — |
| 1992-03-09 | $5.88 | $6.48 | 5,800 | — | — |
| 1992-03-06 | $5.63 | $6.21 | 23,800 | — | — |
| 1992-03-05 | $6.00 | $6.62 | 158,800 | — | — |
| 1992-03-04 | $6.44 | $7.10 | 76,400 | — | — |
| 1992-03-03 | $6.63 | $7.31 | 19,800 | — | — |
| 1992-03-02 | $6.50 | $7.17 | 5,600 | — | — |
| 1992-02-28 | $6.63 | $7.31 | 12,800 | — | — |
| 1992-02-27 | $6.38 | $7.03 | 77,400 | — | — |
| 1992-02-26 | $6.31 | $6.96 | 10,600 | — | — |
| 1992-02-25 | $6.13 | $6.76 | 19,800 | — | — |
| 1992-02-24 | $6.13 | $6.76 | 54,400 | — | — |
| 1992-02-21 | $6.13 | $6.76 | 40,200 | — | — |
| 1992-02-20 | $6.38 | $7.03 | 73,800 | — | — |
| 1992-02-19 | $6.38 | $7.03 | 31,400 | — | — |
| 1992-02-18 | $6.38 | $7.03 | 36,600 | — | — |
| 1992-02-14 | $6.38 | $7.03 | 3,400 | — | — |
| 1992-02-13 | $6.63 | $7.31 | 61,800 | — | — |
| 1992-02-12 | $6.38 | $7.03 | 9,000 | — | — |
| 1992-02-11 | $6.50 | $7.17 | 97,400 | — | — |
| 1992-02-10 | $6.13 | $6.76 | 36,200 | — | — |
| 1992-02-07 | $6.13 | $6.76 | 24,600 | — | — |
| 1992-02-06 | $6.13 | $6.76 | 80,800 | — | — |
| 1992-02-05 | $5.75 | $6.34 | 7,200 | — | — |
| 1992-02-04 | $6.13 | $6.76 | 21,200 | — | — |
| 1992-02-03 | $6.13 | $6.76 | 44,200 | — | — |
| 1992-01-31 | $6.75 | $7.45 | 32,800 | — | — |
| 1992-01-30 | $6.63 | $7.31 | 11,800 | — | — |
| 1992-01-29 | $6.88 | $7.58 | 22,400 | — | — |
| 1992-01-28 | $6.88 | $7.58 | 16,800 | — | — |
| 1992-01-27 | $7.13 | $7.86 | 3,000 | — | — |
| 1992-01-24 | $7.13 | $7.86 | 27,600 | — | — |
| 1992-01-23 | $7.00 | $7.72 | 116,600 | — | — |
| 1992-01-22 | $7.00 | $7.72 | 22,000 | — | — |
| 1992-01-21 | $6.88 | $7.58 | 57,800 | — | — |
| 1992-01-20 | $7.00 | $7.72 | 16,000 | — | — |
| 1992-01-17 | $6.88 | $7.58 | 96,000 | — | — |
| 1992-01-16 | $6.88 | $7.58 | 4,400 | — | — |
| 1992-01-15 | $6.75 | $7.45 | 9,200 | — | — |
| 1992-01-14 | $6.75 | $7.45 | 14,200 | — | — |
| 1992-01-13 | $6.88 | $7.58 | 40,200 | — | — |
| 1992-01-10 | $7.00 | $7.72 | 140,200 | — | — |
| 1992-01-09 | $6.25 | $6.89 | 128,800 | — | — |
| 1992-01-08 | $5.88 | $6.48 | 71,200 | — | — |
| 1992-01-07 | $5.63 | $6.21 | 128,200 | — | — |
| 1992-01-06 | $5.50 | $6.07 | 75,200 | — | — |
| 1992-01-03 | $5.25 | $5.79 | 126,400 | — | — |
| 1992-01-02 | $5.50 | $6.07 | 94,000 | — | — |