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
- 1980-03-17 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 | $9.99 | $11.45 | 61,072 | — | — |
| 1992-12-30 | $9.75 | $11.17 | 9,971 | — | — |
| 1992-12-29 | $9.54 | $10.93 | 12,879 | — | — |
| 1992-12-28 | $9.33 | $10.69 | 11,217 | — | — |
| 1992-12-24 | $9.30 | $10.65 | 7,063 | — | — |
| 1992-12-23 | $9.30 | $10.65 | 7,478 | — | — |
| 1992-12-22 | $9.21 | $10.55 | 16,618 | — | — |
| 1992-12-21 | $9.09 | $10.41 | 4,570 | — | — |
| 1992-12-18 | $9.12 | $10.45 | 6,232 | — | — |
| 1992-12-17 | $9.15 | $10.48 | 26,589 | — | — |
| 1992-12-16 | $8.91 | $10.21 | 25,758 | — | — |
| 1992-12-15 | $8.60 | $9.86 | 2,077 | — | — |
| 1992-12-14 | $8.67 | $9.93 | 0 | — | — |
| 1992-12-11 | $8.67 | $9.93 | 10,386 | — | — |
| 1992-12-10 | $8.51 | $9.76 | 15,372 | — | — |
| 1992-12-09 | $8.36 | $9.58 | 5,401 | — | — |
| 1992-12-08 | $8.48 | $9.72 | 2,493 | — | — |
| 1992-12-07 | $8.57 | $9.83 | 0 | — | — |
| 1992-12-04 | $8.57 | $9.83 | 12,879 | — | — |
| 1992-12-03 | $8.67 | $9.93 | 5,401 | — | — |
| 1992-12-02 | $8.70 | $9.96 | 18,280 | — | — |
| 1992-12-01 | $8.73 | $10.00 | 7,063 | — | — |
| 1992-11-30 | $8.73 | $10.00 | 0 | — | — |
| 1992-11-27 | $8.73 | $10.00 | 415 | — | — |
| 1992-11-25 | $8.67 | $9.93 | 0 | — | — |
| 1992-11-24 | $8.67 | $9.93 | 1,246 | — | — |
| 1992-11-23 | $8.67 | $9.93 | 4,570 | — | — |
| 1992-11-20 | $8.54 | $9.79 | 415 | — | — |
| 1992-11-19 | $8.64 | $9.89 | 10,386 | — | — |
| 1992-11-18 | $8.57 | $9.83 | 2,908 | — | — |
| 1992-11-17 | $8.67 | $9.93 | 1,662 | — | — |
| 1992-11-16 | $8.94 | $10.11 | 7,478 | — | — |
| 1992-11-13 | $8.73 | $9.87 | 3,324 | — | — |
| 1992-11-12 | $8.67 | $9.81 | 20,773 | — | — |
| 1992-11-11 | $8.48 | $9.60 | 7,894 | — | — |
| 1992-11-10 | $8.42 | $9.53 | 5,401 | — | — |
| 1992-11-09 | $8.18 | $9.26 | 2,493 | — | — |
| 1992-11-06 | $8.24 | $9.33 | 3,739 | — | — |
| 1992-11-05 | $8.36 | $9.47 | 2,077 | — | — |
| 1992-11-04 | $8.33 | $9.43 | 7,478 | — | — |
| 1992-11-03 | $8.24 | $9.33 | 7,063 | — | — |
| 1992-11-02 | $8.24 | $9.33 | 2,493 | — | — |
| 1992-10-30 | $8.24 | $9.33 | 11,217 | — | — |
| 1992-10-29 | $8.33 | $9.43 | 831 | — | — |
| 1992-10-28 | $8.27 | $9.36 | 0 | — | — |
| 1992-10-27 | $8.27 | $9.36 | 0 | — | — |
| 1992-10-26 | $8.27 | $9.36 | 0 | — | — |
| 1992-10-23 | $8.27 | $9.36 | 0 | — | — |
| 1992-10-22 | $8.27 | $9.36 | 3,324 | — | — |
| 1992-10-21 | $8.39 | $9.50 | 0 | — | — |
| 1992-10-20 | $8.39 | $9.50 | 5,401 | — | — |
| 1992-10-19 | $8.18 | $9.26 | 1,246 | — | — |
| 1992-10-16 | $8.18 | $9.26 | 0 | — | — |
| 1992-10-15 | $8.18 | $9.26 | 0 | — | — |
| 1992-10-14 | $8.18 | $9.26 | 1,246 | — | — |
| 1992-10-13 | $8.24 | $9.33 | 7,478 | — | — |
| 1992-10-12 | $8.27 | $9.36 | 7,478 | — | — |
| 1992-10-09 | $8.30 | $9.40 | 12,879 | — | — |
| 1992-10-08 | $8.06 | $9.13 | 0 | — | — |
| 1992-10-07 | $8.06 | $9.13 | 0 | — | — |
| 1992-10-06 | $8.06 | $9.13 | 0 | — | — |
| 1992-10-05 | $8.06 | $9.13 | 0 | — | — |
| 1992-10-02 | $8.06 | $9.13 | 6,232 | — | — |
| 1992-10-01 | $8.12 | $9.19 | 415 | — | — |
| 1992-09-30 | $8.12 | $9.19 | 2,077 | — | — |
| 1992-09-29 | $8.12 | $9.19 | 831 | — | — |
| 1992-09-28 | $8.18 | $9.26 | 2,493 | — | — |
| 1992-09-25 | $8.24 | $9.33 | 5,816 | — | — |
| 1992-09-24 | $8.30 | $9.40 | 14,126 | — | — |
| 1992-09-23 | $7.94 | $8.99 | 15,372 | — | — |
| 1992-09-22 | $7.52 | $8.51 | 7,063 | — | — |
| 1992-09-21 | $7.55 | $8.55 | 41,961 | — | — |
| 1992-09-18 | $7.70 | $8.72 | 17,034 | — | — |
| 1992-09-17 | $7.73 | $8.75 | 831 | — | — |
| 1992-09-16 | $7.76 | $8.78 | 9,971 | — | — |
| 1992-09-15 | $7.88 | $8.92 | 8,309 | — | — |
| 1992-09-14 | $7.94 | $8.99 | 0 | — | — |
| 1992-09-11 | $7.94 | $8.99 | 2,077 | — | — |
| 1992-09-10 | $8.00 | $9.06 | 0 | — | — |
| 1992-09-09 | $8.00 | $9.06 | 831 | — | — |
| 1992-09-08 | $8.06 | $9.13 | 415 | — | — |
| 1992-09-04 | $8.12 | $9.19 | 0 | — | — |
| 1992-09-03 | $8.12 | $9.19 | 4,570 | — | — |
| 1992-09-02 | $7.94 | $8.99 | 4,570 | — | — |
| 1992-09-01 | $8.06 | $9.13 | 415 | — | — |
| 1992-08-31 | $8.06 | $9.13 | 0 | — | — |
| 1992-08-28 | $8.06 | $9.13 | 23,681 | — | — |
| 1992-08-27 | $8.06 | $9.13 | 2,077 | — | — |
| 1992-08-26 | $8.12 | $9.19 | 4,570 | — | — |
| 1992-08-25 | $8.15 | $9.23 | 49,439 | — | — |
| 1992-08-24 | $8.06 | $9.13 | 0 | — | — |
| 1992-08-21 | $8.06 | $9.13 | 0 | — | — |
| 1992-08-20 | $8.06 | $9.13 | 20,773 | — | — |
| 1992-08-19 | $7.94 | $8.99 | 7,478 | — | — |
| 1992-08-18 | $7.94 | $8.99 | 7,063 | — | — |
| 1992-08-17 | $7.94 | $8.99 | 0 | — | — |
| 1992-08-14 | $7.94 | $8.99 | 2,908 | — | — |
| 1992-08-13 | $7.91 | $8.96 | 4,570 | — | — |
| 1992-08-12 | $7.85 | $8.89 | 9,140 | — | — |
| 1992-08-11 | $7.85 | $8.89 | 5,816 | — | — |
| 1992-08-10 | $7.97 | $8.91 | 12,464 | — | — |
| 1992-08-07 | $7.88 | $8.81 | 10,386 | — | — |
| 1992-08-06 | $7.70 | $8.61 | 2,493 | — | — |
| 1992-08-05 | $7.58 | $8.47 | 0 | — | — |
| 1992-08-04 | $7.58 | $8.47 | 0 | — | — |
| 1992-08-03 | $7.58 | $8.47 | 0 | — | — |
| 1992-07-31 | $7.58 | $8.47 | 5,401 | — | — |
| 1992-07-30 | $7.52 | $8.40 | 0 | — | — |
| 1992-07-29 | $7.52 | $8.40 | 4,155 | — | — |
| 1992-07-28 | $7.52 | $8.40 | 2,493 | — | — |
| 1992-07-27 | $7.40 | $8.27 | 0 | — | — |
| 1992-07-24 | $7.40 | $8.27 | 0 | — | — |
| 1992-07-23 | $7.40 | $8.27 | 0 | — | — |
| 1992-07-22 | $7.40 | $8.27 | 5,401 | — | — |
| 1992-07-21 | $7.46 | $8.34 | 0 | — | — |
| 1992-07-20 | $7.46 | $8.34 | 0 | — | — |
| 1992-07-17 | $7.46 | $8.34 | 831 | — | — |
| 1992-07-16 | $7.49 | $8.37 | 2,908 | — | — |
| 1992-07-15 | $7.37 | $8.24 | 831 | — | — |
| 1992-07-14 | $7.37 | $8.24 | 0 | — | — |
| 1992-07-13 | $7.37 | $8.24 | 0 | — | — |
| 1992-07-10 | $7.37 | $8.24 | 1,246 | — | — |
| 1992-07-09 | $7.40 | $8.27 | 2,493 | — | — |
| 1992-07-08 | $7.52 | $8.40 | 4,155 | — | — |
| 1992-07-07 | $7.46 | $8.34 | 0 | — | — |
| 1992-07-06 | $7.46 | $8.34 | 9,971 | — | — |
| 1992-07-02 | $7.46 | $8.34 | 0 | — | — |
| 1992-07-01 | $7.46 | $8.34 | 1,662 | — | — |
| 1992-06-30 | $7.40 | $8.27 | 26,174 | — | — |
| 1992-06-29 | $7.58 | $8.47 | 831 | — | — |
| 1992-06-26 | $7.64 | $8.54 | 415 | — | — |
| 1992-06-25 | $7.70 | $8.61 | 10,386 | — | — |
| 1992-06-24 | $7.49 | $8.37 | 0 | — | — |
| 1992-06-23 | $7.49 | $8.37 | 0 | — | — |
| 1992-06-22 | $7.49 | $8.37 | 6,232 | — | — |
| 1992-06-19 | $7.43 | $8.30 | 2,077 | — | — |
| 1992-06-18 | $7.43 | $8.30 | 42,792 | — | — |
| 1992-06-17 | $7.46 | $8.34 | 1,662 | — | — |
| 1992-06-16 | $7.54 | $8.42 | 28,251 | — | — |
| 1992-06-15 | $7.52 | $8.40 | 2,908 | — | — |
| 1992-06-12 | $7.55 | $8.44 | 415 | — | — |
| 1992-06-11 | $7.58 | $8.47 | 12,879 | — | — |
| 1992-06-10 | $7.52 | $8.40 | 11,217 | — | — |
| 1992-06-09 | $7.52 | $8.40 | 23,266 | — | — |
| 1992-06-08 | $7.58 | $8.47 | 831 | — | — |
| 1992-06-05 | $7.55 | $8.44 | 1,246 | — | — |
| 1992-06-04 | $7.58 | $8.47 | 0 | — | — |
| 1992-06-03 | $7.58 | $8.47 | 0 | — | — |
| 1992-06-02 | $7.58 | $8.47 | 33,236 | — | — |
| 1992-06-01 | $7.70 | $8.61 | 1,662 | — | — |
| 1992-05-29 | $7.76 | $8.67 | 7,478 | — | — |
| 1992-05-28 | $7.79 | $8.71 | 2,493 | — | — |
| 1992-05-27 | $7.85 | $8.77 | 0 | — | — |
| 1992-05-26 | $7.85 | $8.77 | 0 | — | — |
| 1992-05-22 | $7.85 | $8.77 | 0 | — | — |
| 1992-05-21 | $7.85 | $8.77 | 9,971 | — | — |
| 1992-05-20 | $7.94 | $8.88 | 2,077 | — | — |
| 1992-05-19 | $7.82 | $8.74 | 2,077 | — | — |
| 1992-05-18 | $7.82 | $8.74 | 0 | — | — |
| 1992-05-15 | $7.82 | $8.74 | 7,063 | — | — |
| 1992-05-14 | $7.88 | $8.81 | 2,077 | — | — |
| 1992-05-13 | $7.97 | $8.91 | 0 | — | — |
| 1992-05-12 | $7.97 | $8.91 | 1,662 | — | — |
| 1992-05-11 | $8.12 | $8.96 | 7,063 | — | — |
| 1992-05-08 | $8.09 | $8.93 | 6,647 | — | — |
| 1992-05-07 | $7.91 | $8.73 | 20,773 | — | — |
| 1992-05-06 | $7.64 | $8.43 | 4,570 | — | — |
| 1992-05-05 | $7.52 | $8.30 | 1,246 | — | — |
| 1992-05-04 | $7.61 | $8.40 | 415 | — | — |
| 1992-05-01 | $7.61 | $8.40 | 415 | — | — |
| 1992-04-30 | $7.61 | $8.40 | 0 | — | — |
| 1992-04-29 | $7.61 | $8.40 | 1,662 | — | — |
| 1992-04-28 | $7.58 | $8.37 | 0 | — | — |
| 1992-04-27 | $7.58 | $8.37 | 0 | — | — |
| 1992-04-24 | $7.58 | $8.37 | 0 | — | — |
| 1992-04-23 | $7.58 | $8.37 | 4,985 | — | — |
| 1992-04-22 | $7.64 | $8.43 | 2,493 | — | — |
| 1992-04-21 | $7.70 | $8.50 | 15,787 | — | — |
| 1992-04-20 | $7.55 | $8.33 | 2,908 | — | — |
| 1992-04-16 | $7.43 | $8.20 | 415 | — | — |
| 1992-04-15 | $7.46 | $8.23 | 415 | — | — |
| 1992-04-14 | $7.43 | $8.20 | 6,232 | — | — |
| 1992-04-13 | $7.40 | $8.17 | 0 | — | — |
| 1992-04-10 | $7.40 | $8.17 | 831 | — | — |
| 1992-04-09 | $7.31 | $8.07 | 2,077 | — | — |
| 1992-04-08 | $7.28 | $8.03 | 5,401 | — | — |
| 1992-04-07 | $7.46 | $8.23 | 2,493 | — | — |
| 1992-04-06 | $7.58 | $8.37 | 831 | — | — |
| 1992-04-03 | $7.52 | $8.30 | 6,232 | — | — |
| 1992-04-02 | $7.58 | $8.37 | 0 | — | — |
| 1992-04-01 | $7.58 | $8.37 | 4,155 | — | — |
| 1992-03-31 | $7.61 | $8.40 | 4,155 | — | — |
| 1992-03-30 | $7.64 | $8.43 | 2,077 | — | — |
| 1992-03-27 | $7.64 | $8.43 | 0 | — | — |
| 1992-03-26 | $7.64 | $8.43 | 5,816 | — | — |
| 1992-03-25 | $7.67 | $8.47 | 13,295 | — | — |
| 1992-03-24 | $7.46 | $8.23 | 13,295 | — | — |
| 1992-03-23 | $7.46 | $8.23 | 17,865 | — | — |
| 1992-03-20 | $7.34 | $8.10 | 38,222 | — | — |
| 1992-03-19 | $7.34 | $8.10 | 2,077 | — | — |
| 1992-03-18 | $7.34 | $8.10 | 5,401 | — | — |
| 1992-03-17 | $7.34 | $8.10 | 2,077 | — | — |
| 1992-03-16 | $7.40 | $8.17 | 23,266 | — | — |
| 1992-03-13 | $7.19 | $7.93 | 2,077 | — | — |
| 1992-03-12 | $7.16 | $7.90 | 21,604 | — | — |
| 1992-03-11 | $7.31 | $8.07 | 8,725 | — | — |
| 1992-03-10 | $7.40 | $8.17 | 11,633 | — | — |
| 1992-03-09 | $7.22 | $7.97 | 12,464 | — | — |
| 1992-03-06 | $7.28 | $8.03 | 12,048 | — | — |
| 1992-03-05 | $7.22 | $7.97 | 16,203 | — | — |
| 1992-03-04 | $7.40 | $8.17 | 9,555 | — | — |
| 1992-03-03 | $7.46 | $8.23 | 7,063 | — | — |
| 1992-03-02 | $7.58 | $8.37 | 6,647 | — | — |
| 1992-02-28 | $7.40 | $8.17 | 831 | — | — |
| 1992-02-27 | $7.46 | $8.23 | 3,739 | — | — |
| 1992-02-26 | $7.58 | $8.37 | 3,739 | — | — |
| 1992-02-25 | $7.61 | $8.40 | 2,493 | — | — |
| 1992-02-24 | $7.55 | $8.33 | 2,077 | — | — |
| 1992-02-21 | $7.58 | $8.37 | 10,802 | — | — |
| 1992-02-20 | $7.64 | $8.43 | 2,493 | — | — |
| 1992-02-19 | $7.82 | $8.63 | 18,696 | — | — |
| 1992-02-18 | $8.18 | $9.03 | 3,324 | — | — |
| 1992-02-14 | $8.18 | $9.03 | 6,647 | — | — |
| 1992-02-13 | $8.12 | $8.96 | 6,647 | — | — |
| 1992-02-12 | $8.18 | $9.03 | 17,034 | — | — |
| 1992-02-11 | $7.70 | $8.50 | 9,555 | — | — |
| 1992-02-10 | $7.58 | $8.25 | 7,478 | — | — |
| 1992-02-07 | $7.46 | $8.12 | 5,816 | — | — |
| 1992-02-06 | $7.13 | $7.76 | 0 | — | — |
| 1992-02-05 | $7.13 | $7.76 | 2,077 | — | — |
| 1992-02-04 | $7.22 | $7.86 | 2,493 | — | — |
| 1992-02-03 | $7.22 | $7.86 | 8,725 | — | — |
| 1992-01-31 | $7.25 | $7.89 | 19,526 | — | — |
| 1992-01-30 | $7.22 | $7.86 | 4,155 | — | — |
| 1992-01-29 | $7.22 | $7.86 | 7,063 | — | — |
| 1992-01-28 | $7.04 | $7.67 | 3,739 | — | — |
| 1992-01-27 | $7.07 | $7.70 | 1,246 | — | — |
| 1992-01-24 | $7.13 | $7.76 | 19,942 | — | — |
| 1992-01-23 | $7.10 | $7.73 | 44,869 | — | — |
| 1992-01-22 | $6.50 | $7.08 | 0 | — | — |
| 1992-01-21 | $6.50 | $7.08 | 20,773 | — | — |
| 1992-01-20 | $6.41 | $6.98 | 0 | — | — |
| 1992-01-17 | $6.41 | $6.98 | 1,662 | — | — |
| 1992-01-16 | $6.38 | $6.94 | 831 | — | — |
| 1992-01-15 | $6.44 | $7.01 | 0 | — | — |
| 1992-01-14 | $6.44 | $7.01 | 2,493 | — | — |
| 1992-01-13 | $6.32 | $6.88 | 5,816 | — | — |
| 1992-01-10 | $6.32 | $6.88 | 1,246 | — | — |
| 1992-01-09 | $6.29 | $6.85 | 33,652 | — | — |
| 1992-01-08 | $6.29 | $6.85 | 2,493 | — | — |
| 1992-01-07 | $6.29 | $6.85 | 415 | — | — |
| 1992-01-06 | $6.29 | $6.85 | 6,232 | — | — |
| 1992-01-03 | $6.38 | $6.94 | 16,618 | — | — |
| 1992-01-02 | $6.32 | $6.88 | 6,232 | — | — |