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 | $7.88 | $8.94 | 3,900 | — | — |
| 1992-12-30 | $7.79 | $8.84 | 2,400 | — | — |
| 1992-12-29 | $7.75 | $8.80 | 0 | — | — |
| 1992-12-28 | $7.75 | $8.80 | 4,200 | — | — |
| 1992-12-24 | $7.88 | $8.94 | 0 | — | — |
| 1992-12-23 | $7.88 | $8.94 | 6,600 | — | — |
| 1992-12-22 | $7.79 | $8.84 | 7,500 | — | — |
| 1992-12-21 | $7.83 | $8.89 | 51,000 | — | — |
| 1992-12-18 | $7.83 | $8.89 | 1,200 | — | — |
| 1992-12-17 | $7.79 | $8.84 | 7,800 | — | — |
| 1992-12-16 | $7.67 | $8.70 | 6,900 | — | — |
| 1992-12-15 | $7.67 | $8.70 | 9,000 | — | — |
| 1992-12-14 | $7.67 | $8.70 | 6,900 | — | — |
| 1992-12-11 | $7.79 | $8.84 | 4,200 | — | — |
| 1992-12-10 | $7.75 | $8.80 | 18,900 | — | — |
| 1992-12-09 | $7.83 | $8.89 | 11,700 | — | — |
| 1992-12-08 | $7.58 | $8.61 | 34,800 | — | — |
| 1992-12-07 | $7.42 | $8.42 | 10,500 | — | — |
| 1992-12-04 | $7.29 | $8.28 | 300 | — | — |
| 1992-12-03 | $7.38 | $8.37 | 12,000 | — | — |
| 1992-12-02 | $7.33 | $8.32 | 10,500 | — | — |
| 1992-12-01 | $7.29 | $8.28 | 3,300 | — | — |
| 1992-11-30 | $7.29 | $8.28 | 18,000 | — | — |
| 1992-11-27 | $7.17 | $8.13 | 0 | — | — |
| 1992-11-25 | $7.17 | $8.13 | 6,000 | — | — |
| 1992-11-24 | $7.21 | $8.18 | 6,300 | — | — |
| 1992-11-23 | $7.29 | $8.28 | 10,200 | — | — |
| 1992-11-20 | $7.29 | $8.28 | 16,200 | — | — |
| 1992-11-19 | $7.21 | $8.18 | 19,800 | — | — |
| 1992-11-18 | $7.25 | $8.23 | 3,000 | — | — |
| 1992-11-17 | $7.17 | $8.13 | 3,300 | — | — |
| 1992-11-16 | $7.21 | $8.18 | 15,900 | — | — |
| 1992-11-13 | $7.29 | $8.28 | 12,000 | — | — |
| 1992-11-12 | $7.08 | $8.04 | 12,600 | — | — |
| 1992-11-11 | $6.96 | $7.90 | 6,600 | — | — |
| 1992-11-10 | $6.96 | $7.90 | 6,600 | — | — |
| 1992-11-09 | $6.75 | $7.66 | 1,200 | — | — |
| 1992-11-06 | $6.75 | $7.66 | 2,400 | — | — |
| 1992-11-05 | $6.83 | $7.76 | 8,400 | — | — |
| 1992-11-04 | $6.71 | $7.61 | 18,000 | — | — |
| 1992-11-03 | $6.75 | $7.66 | 68,100 | — | — |
| 1992-11-02 | $6.67 | $7.57 | 1,200 | — | — |
| 1992-10-30 | $6.75 | $7.66 | 10,500 | — | — |
| 1992-10-29 | $6.83 | $7.76 | 4,500 | — | — |
| 1992-10-28 | $6.88 | $7.80 | 3,300 | — | — |
| 1992-10-27 | $6.92 | $7.85 | 0 | — | — |
| 1992-10-26 | $6.92 | $7.85 | 4,500 | — | — |
| 1992-10-23 | $6.88 | $7.80 | 27,900 | — | — |
| 1992-10-22 | $6.88 | $7.80 | 600 | — | — |
| 1992-10-21 | $6.83 | $7.76 | 900 | — | — |
| 1992-10-20 | $6.75 | $7.66 | 3,600 | — | — |
| 1992-10-19 | $6.71 | $7.61 | 0 | — | — |
| 1992-10-16 | $6.71 | $7.61 | 1,800 | — | — |
| 1992-10-15 | $6.75 | $7.66 | 7,500 | — | — |
| 1992-10-14 | $6.67 | $7.57 | 19,200 | — | — |
| 1992-10-13 | $6.67 | $7.57 | 120,300 | — | — |
| 1992-10-12 | $6.50 | $7.38 | 3,000 | — | — |
| 1992-10-09 | $6.54 | $7.43 | 3,300 | — | — |
| 1992-10-08 | $6.58 | $7.42 | 32,400 | — | — |
| 1992-10-07 | $6.71 | $7.56 | 21,300 | — | — |
| 1992-10-06 | $6.83 | $7.71 | 202,500 | — | — |
| 1992-10-05 | $7.04 | $7.94 | 11,700 | — | — |
| 1992-10-02 | $7.13 | $8.03 | 3,600 | — | — |
| 1992-10-01 | $7.13 | $8.03 | 2,100 | — | — |
| 1992-09-30 | $7.25 | $8.17 | 31,800 | — | — |
| 1992-09-29 | $6.92 | $7.80 | 25,200 | — | — |
| 1992-09-28 | $6.67 | $7.52 | 0 | — | — |
| 1992-09-25 | $6.67 | $7.52 | 22,500 | — | — |
| 1992-09-24 | $6.58 | $7.42 | 2,700 | — | — |
| 1992-09-23 | $6.54 | $7.38 | 29,700 | — | — |
| 1992-09-22 | $6.54 | $7.38 | 5,400 | — | — |
| 1992-09-21 | $6.54 | $7.38 | 1,200 | — | — |
| 1992-09-18 | $6.63 | $7.47 | 35,100 | — | — |
| 1992-09-17 | $6.50 | $7.33 | 1,800 | — | — |
| 1992-09-16 | $6.63 | $7.47 | 600 | — | — |
| 1992-09-15 | $6.63 | $7.47 | 23,400 | — | — |
| 1992-09-14 | $6.54 | $7.38 | 900 | — | — |
| 1992-09-11 | $6.46 | $7.28 | 6,300 | — | — |
| 1992-09-10 | $6.42 | $7.24 | 27,900 | — | — |
| 1992-09-09 | $6.42 | $7.24 | 3,600 | — | — |
| 1992-09-08 | $6.33 | $7.14 | 23,700 | — | — |
| 1992-09-04 | $6.42 | $7.24 | 1,500 | — | — |
| 1992-09-03 | $6.42 | $7.24 | 11,400 | — | — |
| 1992-09-02 | $6.38 | $7.19 | 29,400 | — | — |
| 1992-09-01 | $6.33 | $7.14 | 68,400 | — | — |
| 1992-08-31 | $6.17 | $6.95 | 1,500 | — | — |
| 1992-08-28 | $6.17 | $6.95 | 38,100 | — | — |
| 1992-08-27 | $6.08 | $6.86 | 23,100 | — | — |
| 1992-08-26 | $6.17 | $6.95 | 25,500 | — | — |
| 1992-08-25 | $6.29 | $7.09 | 15,900 | — | — |
| 1992-08-24 | $6.46 | $7.28 | 5,400 | — | — |
| 1992-08-21 | $6.63 | $7.47 | 3,000 | — | — |
| 1992-08-20 | $6.54 | $7.38 | 6,600 | — | — |
| 1992-08-19 | $6.50 | $7.33 | 17,100 | — | — |
| 1992-08-18 | $6.38 | $7.19 | 15,600 | — | — |
| 1992-08-17 | $6.50 | $7.33 | 23,400 | — | — |
| 1992-08-14 | $6.54 | $7.38 | 0 | — | — |
| 1992-08-13 | $6.54 | $7.38 | 4,800 | — | — |
| 1992-08-12 | $6.63 | $7.47 | 12,600 | — | — |
| 1992-08-11 | $6.63 | $7.47 | 51,900 | — | — |
| 1992-08-10 | $6.63 | $7.47 | 9,000 | — | — |
| 1992-08-07 | $6.67 | $7.52 | 10,500 | — | — |
| 1992-08-06 | $6.71 | $7.56 | 16,500 | — | — |
| 1992-08-05 | $6.83 | $7.71 | 33,000 | — | — |
| 1992-08-04 | $6.79 | $7.66 | 27,300 | — | — |
| 1992-08-03 | $6.83 | $7.71 | 3,600 | — | — |
| 1992-07-31 | $6.79 | $7.66 | 27,000 | — | — |
| 1992-07-30 | $6.83 | $7.71 | 22,800 | — | — |
| 1992-07-29 | $6.88 | $7.75 | 6,600 | — | — |
| 1992-07-28 | $6.88 | $7.75 | 56,400 | — | — |
| 1992-07-27 | $7.21 | $8.13 | 25,800 | — | — |
| 1992-07-24 | $7.25 | $8.17 | 0 | — | — |
| 1992-07-23 | $7.25 | $8.17 | 5,700 | — | — |
| 1992-07-22 | $7.25 | $8.17 | 11,400 | — | — |
| 1992-07-21 | $7.33 | $8.27 | 6,300 | — | — |
| 1992-07-20 | $7.33 | $8.27 | 2,700 | — | — |
| 1992-07-17 | $7.33 | $8.27 | 29,100 | — | — |
| 1992-07-16 | $7.33 | $8.27 | 10,500 | — | — |
| 1992-07-15 | $7.33 | $8.27 | 38,100 | — | — |
| 1992-07-14 | $7.38 | $8.32 | 15,000 | — | — |
| 1992-07-13 | $7.29 | $8.22 | 3,000 | — | — |
| 1992-07-10 | $7.25 | $8.13 | 32,100 | — | — |
| 1992-07-09 | $7.25 | $8.13 | 15,000 | — | — |
| 1992-07-08 | $7.13 | $7.99 | 6,900 | — | — |
| 1992-07-07 | $7.17 | $8.03 | 600 | — | — |
| 1992-07-06 | $7.17 | $8.03 | 25,500 | — | — |
| 1992-07-02 | $7.29 | $8.17 | 7,800 | — | — |
| 1992-07-01 | $7.33 | $8.22 | 600 | — | — |
| 1992-06-30 | $7.42 | $8.31 | 44,700 | — | — |
| 1992-06-29 | $7.21 | $8.08 | 10,500 | — | — |
| 1992-06-26 | $7.13 | $7.99 | 5,400 | — | — |
| 1992-06-25 | $7.13 | $7.99 | 25,500 | — | — |
| 1992-06-24 | $7.17 | $8.03 | 600 | — | — |
| 1992-06-23 | $7.21 | $8.08 | 29,700 | — | — |
| 1992-06-22 | $7.00 | $7.85 | 4,500 | — | — |
| 1992-06-19 | $6.88 | $7.71 | 8,400 | — | — |
| 1992-06-18 | $6.92 | $7.75 | 900 | — | — |
| 1992-06-17 | $6.83 | $7.66 | 33,000 | — | — |
| 1992-06-16 | $7.00 | $7.85 | 0 | — | — |
| 1992-06-15 | $7.00 | $7.85 | 3,900 | — | — |
| 1992-06-12 | $7.08 | $7.94 | 3,000 | — | — |
| 1992-06-11 | $7.04 | $7.89 | 600 | — | — |
| 1992-06-10 | $7.13 | $7.99 | 1,200 | — | — |
| 1992-06-09 | $7.17 | $8.03 | 71,700 | — | — |
| 1992-06-08 | $7.25 | $8.13 | 8,400 | — | — |
| 1992-06-05 | $7.08 | $7.94 | 6,600 | — | — |
| 1992-06-04 | $7.00 | $7.85 | 6,600 | — | — |
| 1992-06-03 | $7.08 | $7.94 | 15,600 | — | — |
| 1992-06-02 | $7.08 | $7.94 | 600 | — | — |
| 1992-06-01 | $7.00 | $7.85 | 17,100 | — | — |
| 1992-05-29 | $7.00 | $7.85 | 15,600 | — | — |
| 1992-05-28 | $6.92 | $7.75 | 5,100 | — | — |
| 1992-05-27 | $7.04 | $7.89 | 4,800 | — | — |
| 1992-05-26 | $6.96 | $7.80 | 4,500 | — | — |
| 1992-05-22 | $7.04 | $7.89 | 600 | — | — |
| 1992-05-21 | $7.04 | $7.89 | 46,200 | — | — |
| 1992-05-20 | $7.17 | $8.03 | 5,100 | — | — |
| 1992-05-19 | $7.25 | $8.13 | 8,700 | — | — |
| 1992-05-18 | $7.21 | $8.08 | 9,000 | — | — |
| 1992-05-15 | $7.08 | $7.94 | 9,900 | — | — |
| 1992-05-14 | $7.33 | $8.22 | 3,600 | — | — |
| 1992-05-13 | $7.29 | $8.17 | 50,700 | — | — |
| 1992-05-12 | $7.17 | $8.03 | 84,900 | — | — |
| 1992-05-11 | $7.08 | $7.94 | 7,200 | — | — |
| 1992-05-08 | $7.21 | $8.08 | 32,400 | — | — |
| 1992-05-07 | $7.17 | $8.03 | 43,500 | — | — |
| 1992-05-06 | $6.96 | $7.80 | 1,500 | — | — |
| 1992-05-05 | $6.92 | $7.75 | 5,700 | — | — |
| 1992-05-04 | $7.04 | $7.89 | 21,600 | — | — |
| 1992-05-01 | $6.96 | $7.80 | 6,300 | — | — |
| 1992-04-30 | $6.96 | $7.80 | 30,000 | — | — |
| 1992-04-29 | $6.92 | $7.75 | 9,000 | — | — |
| 1992-04-28 | $7.04 | $7.89 | 23,400 | — | — |
| 1992-04-27 | $6.88 | $7.71 | 27,900 | — | — |
| 1992-04-24 | $6.71 | $7.52 | 9,300 | — | — |
| 1992-04-23 | $6.75 | $7.57 | 15,900 | — | — |
| 1992-04-22 | $6.75 | $7.57 | 4,200 | — | — |
| 1992-04-21 | $6.75 | $7.57 | 30,900 | — | — |
| 1992-04-20 | $6.83 | $7.66 | 14,100 | — | — |
| 1992-04-16 | $6.83 | $7.66 | 26,700 | — | — |
| 1992-04-15 | $6.88 | $7.71 | 127,500 | — | — |
| 1992-04-14 | $6.83 | $7.66 | 71,100 | — | — |
| 1992-04-13 | $6.58 | $7.38 | 21,900 | — | — |
| 1992-04-10 | $6.58 | $7.38 | 29,400 | — | — |
| 1992-04-09 | $6.42 | $7.15 | 3,000 | — | — |
| 1992-04-08 | $6.25 | $6.96 | 31,500 | — | — |
| 1992-04-07 | $6.29 | $7.01 | 5,700 | — | — |
| 1992-04-06 | $6.38 | $7.10 | 42,600 | — | — |
| 1992-04-03 | $6.33 | $7.05 | 9,900 | — | — |
| 1992-04-02 | $6.38 | $7.10 | 26,400 | — | — |
| 1992-04-01 | $6.29 | $7.01 | 82,200 | — | — |
| 1992-03-31 | $6.42 | $7.15 | 18,000 | — | — |
| 1992-03-30 | $6.42 | $7.15 | 13,200 | — | — |
| 1992-03-27 | $6.42 | $7.15 | 11,700 | — | — |
| 1992-03-26 | $6.42 | $7.15 | 17,400 | — | — |
| 1992-03-25 | $6.46 | $7.19 | 30,000 | — | — |
| 1992-03-24 | $6.46 | $7.19 | 5,100 | — | — |
| 1992-03-23 | $6.42 | $7.15 | 1,200 | — | — |
| 1992-03-20 | $6.46 | $7.19 | 39,900 | — | — |
| 1992-03-19 | $6.50 | $7.24 | 19,500 | — | — |
| 1992-03-18 | $6.54 | $7.29 | 7,200 | — | — |
| 1992-03-17 | $6.54 | $7.29 | 6,600 | — | — |
| 1992-03-16 | $6.54 | $7.29 | 30,300 | — | — |
| 1992-03-13 | $6.46 | $7.19 | 17,100 | — | — |
| 1992-03-12 | $6.54 | $7.29 | 9,900 | — | — |
| 1992-03-11 | $6.54 | $7.29 | 16,200 | — | — |
| 1992-03-10 | $6.50 | $7.24 | 29,700 | — | — |
| 1992-03-09 | $6.75 | $7.52 | 3,300 | — | — |
| 1992-03-06 | $6.67 | $7.43 | 7,200 | — | — |
| 1992-03-05 | $6.79 | $7.56 | 15,300 | — | — |
| 1992-03-04 | $6.79 | $7.56 | 2,100 | — | — |
| 1992-03-03 | $6.71 | $7.47 | 52,800 | — | — |
| 1992-03-02 | $6.50 | $7.24 | 114,000 | — | — |
| 1992-02-28 | $6.42 | $7.15 | 16,200 | — | — |
| 1992-02-27 | $6.50 | $7.24 | 7,200 | — | — |
| 1992-02-26 | $6.50 | $7.24 | 1,800 | — | — |
| 1992-02-25 | $6.46 | $7.19 | 4,200 | — | — |
| 1992-02-24 | $6.54 | $7.29 | 5,700 | — | — |
| 1992-02-21 | $6.46 | $7.19 | 14,100 | — | — |
| 1992-02-20 | $6.54 | $7.29 | 6,900 | — | — |
| 1992-02-19 | $6.46 | $7.19 | 12,600 | — | — |
| 1992-02-18 | $6.46 | $7.19 | 9,300 | — | — |
| 1992-02-14 | $6.54 | $7.29 | 4,800 | — | — |
| 1992-02-13 | $6.58 | $7.33 | 87,300 | — | — |
| 1992-02-12 | $6.71 | $7.47 | 19,800 | — | — |
| 1992-02-11 | $6.79 | $7.56 | 87,300 | — | — |
| 1992-02-10 | $6.67 | $7.43 | 37,800 | — | — |
| 1992-02-07 | $6.63 | $7.38 | 28,800 | — | — |
| 1992-02-06 | $6.38 | $7.10 | 1,200 | — | — |
| 1992-02-05 | $6.38 | $7.10 | 7,200 | — | — |
| 1992-02-04 | $6.38 | $7.10 | 6,000 | — | — |
| 1992-02-03 | $6.38 | $7.10 | 6,000 | — | — |
| 1992-01-31 | $6.42 | $7.15 | 2,700 | — | — |
| 1992-01-30 | $6.46 | $7.19 | 8,100 | — | — |
| 1992-01-29 | $6.42 | $7.15 | 5,100 | — | — |
| 1992-01-28 | $6.46 | $7.19 | 9,000 | — | — |
| 1992-01-27 | $6.50 | $7.24 | 1,200 | — | — |
| 1992-01-24 | $6.38 | $7.10 | 9,300 | — | — |
| 1992-01-23 | $6.50 | $7.24 | 17,700 | — | — |
| 1992-01-22 | $6.50 | $7.24 | 0 | — | — |
| 1992-01-21 | $6.50 | $7.24 | 39,300 | — | — |
| 1992-01-20 | $6.46 | $7.19 | 0 | — | — |
| 1992-01-17 | $6.46 | $7.19 | 4,200 | — | — |
| 1992-01-16 | $6.54 | $7.29 | 7,800 | — | — |
| 1992-01-15 | $6.54 | $7.29 | 7,500 | — | — |
| 1992-01-14 | $6.58 | $7.33 | 7,200 | — | — |
| 1992-01-13 | $6.63 | $7.38 | 6,300 | — | — |
| 1992-01-10 | $6.63 | $7.33 | 4,500 | — | — |
| 1992-01-09 | $6.71 | $7.43 | 2,700 | — | — |
| 1992-01-08 | $6.58 | $7.29 | 8,700 | — | — |
| 1992-01-07 | $6.67 | $7.38 | 5,400 | — | — |
| 1992-01-06 | $6.67 | $7.38 | 12,000 | — | — |
| 1992-01-03 | $6.83 | $7.57 | 12,900 | — | — |
| 1992-01-02 | $6.63 | $7.33 | 4,500 | — | — |