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
- 1986-12-12 to 2026-08-20
- 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 | $8.64 | $11.16 | 1,540 | — | — |
| 1992-12-30 | $8.52 | $11.01 | 31,900 | — | — |
| 1992-12-29 | $8.41 | $10.87 | 93,720 | — | — |
| 1992-12-28 | $8.30 | $10.72 | 2,420 | — | — |
| 1992-12-24 | $8.35 | $10.79 | 23,540 | — | — |
| 1992-12-23 | $8.41 | $10.87 | 20,020 | — | — |
| 1992-12-22 | $8.41 | $10.87 | 142,560 | — | — |
| 1992-12-21 | $8.18 | $10.57 | 52,140 | — | — |
| 1992-12-18 | $8.07 | $10.43 | 16,940 | — | — |
| 1992-12-17 | $8.13 | $10.50 | 4,840 | — | — |
| 1992-12-16 | $8.18 | $10.57 | 4,840 | — | — |
| 1992-12-15 | $8.13 | $10.50 | 0 | — | — |
| 1992-12-14 | $8.13 | $10.50 | 24,200 | — | — |
| 1992-12-11 | $7.95 | $10.28 | 880 | — | — |
| 1992-12-10 | $8.13 | $10.50 | 11,000 | — | — |
| 1992-12-09 | $8.07 | $10.43 | 12,540 | — | — |
| 1992-12-08 | $8.07 | $10.43 | 47,740 | — | — |
| 1992-12-07 | $7.95 | $10.28 | 6,380 | — | — |
| 1992-12-04 | $7.95 | $10.28 | 98,780 | — | — |
| 1992-12-03 | $7.78 | $10.06 | 142,560 | — | — |
| 1992-12-02 | $7.78 | $10.06 | 187,000 | — | — |
| 1992-12-01 | $7.84 | $10.13 | 13,640 | — | — |
| 1992-11-30 | $7.78 | $10.06 | 152,240 | — | — |
| 1992-11-27 | $7.73 | $9.99 | 7,480 | — | — |
| 1992-11-25 | $7.84 | $10.13 | 5,720 | — | — |
| 1992-11-24 | $7.73 | $9.99 | 18,700 | — | — |
| 1992-11-23 | $7.84 | $10.13 | 35,860 | — | — |
| 1992-11-20 | $7.90 | $10.21 | 41,140 | — | — |
| 1992-11-19 | $7.84 | $10.13 | 54,780 | — | — |
| 1992-11-18 | $7.84 | $10.13 | 2,200 | — | — |
| 1992-11-17 | $7.84 | $10.13 | 660 | — | — |
| 1992-11-16 | $7.95 | $10.28 | 660 | — | — |
| 1992-11-13 | $7.95 | $10.28 | 30,140 | — | — |
| 1992-11-12 | $7.95 | $10.28 | 1,980 | — | — |
| 1992-11-11 | $7.95 | $10.28 | 660 | — | — |
| 1992-11-10 | $7.84 | $10.13 | 3,960 | — | — |
| 1992-11-09 | $7.84 | $10.13 | 1,540 | — | — |
| 1992-11-06 | $7.90 | $10.21 | 16,500 | — | — |
| 1992-11-05 | $7.95 | $10.28 | 36,960 | — | — |
| 1992-11-04 | $7.95 | $10.28 | 5,280 | — | — |
| 1992-11-03 | $7.90 | $10.21 | 660 | — | — |
| 1992-11-02 | $8.07 | $10.43 | 3,080 | — | — |
| 1992-10-30 | $8.07 | $10.43 | 15,840 | — | — |
| 1992-10-29 | $7.84 | $10.13 | 1,760 | — | — |
| 1992-10-28 | $7.84 | $10.06 | 220 | — | — |
| 1992-10-27 | $7.95 | $10.20 | 38,280 | — | — |
| 1992-10-26 | $7.95 | $10.20 | 10,780 | — | — |
| 1992-10-23 | $8.07 | $10.35 | 14,520 | — | — |
| 1992-10-22 | $8.07 | $10.35 | 21,340 | — | — |
| 1992-10-21 | $8.07 | $10.35 | 22,220 | — | — |
| 1992-10-20 | $8.13 | $10.42 | 80,520 | — | — |
| 1992-10-19 | $8.13 | $10.42 | 27,500 | — | — |
| 1992-10-16 | $7.61 | $9.76 | 220 | — | — |
| 1992-10-15 | $8.07 | $10.35 | 6,380 | — | — |
| 1992-10-14 | $7.95 | $10.20 | 3,960 | — | — |
| 1992-10-13 | $7.84 | $10.06 | 4,620 | — | — |
| 1992-10-12 | $7.84 | $10.06 | 1,540 | — | — |
| 1992-10-09 | $8.18 | $10.49 | 78,100 | — | — |
| 1992-10-08 | $8.41 | $10.78 | 166,760 | — | — |
| 1992-10-07 | $8.30 | $10.64 | 154,220 | — | — |
| 1992-10-06 | $7.84 | $10.06 | 255,860 | — | — |
| 1992-10-05 | $7.27 | $9.33 | 150,260 | — | — |
| 1992-10-02 | $6.82 | $8.74 | 97,020 | — | — |
| 1992-10-01 | $6.36 | $8.16 | 5,500 | — | — |
| 1992-09-30 | $6.48 | $8.31 | 7,920 | — | — |
| 1992-09-29 | $6.25 | $8.02 | 1,100 | — | — |
| 1992-09-28 | $6.48 | $8.31 | 1,760 | — | — |
| 1992-09-25 | $6.36 | $8.16 | 8,140 | — | — |
| 1992-09-24 | $6.36 | $8.16 | 1,540 | — | — |
| 1992-09-23 | $6.36 | $8.16 | 2,420 | — | — |
| 1992-09-22 | $6.36 | $8.16 | 2,200 | — | — |
| 1992-09-21 | $6.42 | $8.23 | 15,840 | — | — |
| 1992-09-18 | $6.48 | $8.31 | 24,420 | — | — |
| 1992-09-17 | $6.59 | $8.45 | 880 | — | — |
| 1992-09-16 | $6.48 | $8.31 | 660 | — | — |
| 1992-09-15 | $6.82 | $8.74 | 8,800 | — | — |
| 1992-09-14 | $6.93 | $8.89 | 37,620 | — | — |
| 1992-09-11 | $7.27 | $9.33 | 11,220 | — | — |
| 1992-09-10 | $6.82 | $8.74 | 0 | — | — |
| 1992-09-09 | $6.82 | $8.74 | 19,140 | — | — |
| 1992-09-08 | $6.70 | $8.60 | 12,760 | — | — |
| 1992-09-04 | $6.70 | $8.60 | 33,000 | — | — |
| 1992-09-03 | $6.59 | $8.45 | 4,620 | — | — |
| 1992-09-02 | $6.59 | $8.45 | 32,780 | — | — |
| 1992-09-01 | $6.25 | $8.02 | 5,720 | — | — |
| 1992-08-31 | $6.02 | $7.72 | 5,500 | — | — |
| 1992-08-28 | $6.14 | $7.87 | 2,860 | — | — |
| 1992-08-27 | $5.91 | $7.58 | 3,520 | — | — |
| 1992-08-26 | $5.91 | $7.58 | 36,520 | — | — |
| 1992-08-25 | $6.14 | $7.87 | 87,340 | — | — |
| 1992-08-24 | $6.02 | $7.72 | 660 | — | — |
| 1992-08-21 | $6.19 | $7.94 | 0 | — | — |
| 1992-08-20 | $6.19 | $7.94 | 3,520 | — | — |
| 1992-08-19 | $6.36 | $8.16 | 31,900 | — | — |
| 1992-08-18 | $6.25 | $8.02 | 4,400 | — | — |
| 1992-08-17 | $6.25 | $8.02 | 1,760 | — | — |
| 1992-08-14 | $6.48 | $8.31 | 1,980 | — | — |
| 1992-08-13 | $6.25 | $8.02 | 660 | — | — |
| 1992-08-12 | $6.36 | $8.16 | 20,020 | — | — |
| 1992-08-11 | $6.25 | $8.02 | 880 | — | — |
| 1992-08-10 | $6.48 | $8.31 | 0 | — | — |
| 1992-08-07 | $6.48 | $8.31 | 0 | — | — |
| 1992-08-06 | $6.48 | $8.31 | 440 | — | — |
| 1992-08-05 | $6.48 | $8.31 | 660 | — | — |
| 1992-08-04 | $6.48 | $8.31 | 0 | — | — |
| 1992-08-03 | $6.48 | $8.31 | 18,700 | — | — |
| 1992-07-31 | $6.48 | $8.31 | 220 | — | — |
| 1992-07-30 | $6.25 | $8.02 | 0 | — | — |
| 1992-07-29 | $6.25 | $7.94 | 0 | — | — |
| 1992-07-28 | $6.25 | $7.94 | 4,400 | — | — |
| 1992-07-27 | $6.31 | $8.01 | 0 | — | — |
| 1992-07-24 | $6.31 | $8.01 | 4,620 | — | — |
| 1992-07-23 | $6.31 | $8.01 | 20,680 | — | — |
| 1992-07-22 | $6.48 | $8.23 | 0 | — | — |
| 1992-07-21 | $6.48 | $8.23 | 11,440 | — | — |
| 1992-07-20 | $6.31 | $8.01 | 9,900 | — | — |
| 1992-07-17 | $6.25 | $7.94 | 440 | — | — |
| 1992-07-16 | $6.36 | $8.08 | 19,140 | — | — |
| 1992-07-15 | $6.59 | $8.37 | 660 | — | — |
| 1992-07-14 | $6.59 | $8.37 | 1,980 | — | — |
| 1992-07-13 | $6.70 | $8.52 | 7,920 | — | — |
| 1992-07-10 | $6.59 | $8.37 | 0 | — | — |
| 1992-07-09 | $6.59 | $8.37 | 63,580 | — | — |
| 1992-07-08 | $6.48 | $8.23 | 1,540 | — | — |
| 1992-07-07 | $6.48 | $8.23 | 1,320 | — | — |
| 1992-07-06 | $6.25 | $7.94 | 3,080 | — | — |
| 1992-07-02 | $6.48 | $8.23 | 1,760 | — | — |
| 1992-07-01 | $6.25 | $7.94 | 14,300 | — | — |
| 1992-06-30 | $6.36 | $8.08 | 31,680 | — | — |
| 1992-06-29 | $6.08 | $7.72 | 72,820 | — | — |
| 1992-06-26 | $6.42 | $8.16 | 34,100 | — | — |
| 1992-06-25 | $6.25 | $7.94 | 0 | — | — |
| 1992-06-24 | $6.25 | $7.94 | 440 | — | — |
| 1992-06-23 | $6.25 | $7.94 | 13,420 | — | — |
| 1992-06-22 | $6.42 | $8.16 | 0 | — | — |
| 1992-06-19 | $6.42 | $8.16 | 0 | — | — |
| 1992-06-18 | $6.42 | $8.16 | 38,940 | — | — |
| 1992-06-17 | $6.25 | $7.94 | 7,700 | — | — |
| 1992-06-16 | $6.25 | $7.94 | 2,640 | — | — |
| 1992-06-15 | $6.14 | $7.80 | 29,260 | — | — |
| 1992-06-12 | $6.25 | $7.94 | 2,420 | — | — |
| 1992-06-11 | $6.14 | $7.80 | 5,060 | — | — |
| 1992-06-10 | $6.25 | $7.94 | 5,060 | — | — |
| 1992-06-09 | $6.08 | $7.72 | 26,400 | — | — |
| 1992-06-08 | $6.25 | $7.94 | 9,680 | — | — |
| 1992-06-05 | $6.25 | $7.94 | 1,100 | — | — |
| 1992-06-04 | $6.36 | $8.08 | 9,020 | — | — |
| 1992-06-03 | $6.48 | $8.23 | 1,100 | — | — |
| 1992-06-02 | $6.48 | $8.23 | 50,160 | — | — |
| 1992-06-01 | $6.48 | $8.23 | 6,600 | — | — |
| 1992-05-29 | $6.48 | $8.23 | 5,940 | — | — |
| 1992-05-28 | $6.14 | $7.80 | 2,640 | — | — |
| 1992-05-27 | $6.36 | $8.08 | 14,300 | — | — |
| 1992-05-26 | $6.25 | $7.94 | 25,080 | — | — |
| 1992-05-22 | $6.14 | $7.80 | 22,220 | — | — |
| 1992-05-21 | $6.14 | $7.80 | 184,360 | — | — |
| 1992-05-20 | $6.36 | $8.08 | 11,440 | — | — |
| 1992-05-19 | $6.36 | $8.08 | 149,820 | — | — |
| 1992-05-18 | $6.14 | $7.80 | 11,880 | — | — |
| 1992-05-15 | $6.31 | $8.01 | 8,140 | — | — |
| 1992-05-14 | $6.14 | $7.80 | 3,300 | — | — |
| 1992-05-13 | $6.14 | $7.80 | 0 | — | — |
| 1992-05-12 | $6.14 | $7.80 | 4,180 | — | — |
| 1992-05-11 | $6.14 | $7.80 | 440 | — | — |
| 1992-05-08 | $6.36 | $8.08 | 1,980 | — | — |
| 1992-05-07 | $6.08 | $7.72 | 3,300 | — | — |
| 1992-05-06 | $6.08 | $7.72 | 0 | — | — |
| 1992-05-05 | $6.08 | $7.72 | 16,280 | — | — |
| 1992-05-04 | $6.08 | $7.72 | 1,760 | — | — |
| 1992-05-01 | $6.08 | $7.72 | 880 | — | — |
| 1992-04-30 | $6.08 | $7.72 | 2,640 | — | — |
| 1992-04-29 | $6.36 | $8.01 | 880 | — | — |
| 1992-04-28 | $6.25 | $7.87 | 4,840 | — | — |
| 1992-04-27 | $5.97 | $7.51 | 9,020 | — | — |
| 1992-04-24 | $6.14 | $7.72 | 2,640 | — | — |
| 1992-04-23 | $5.91 | $7.44 | 18,260 | — | — |
| 1992-04-22 | $5.91 | $7.44 | 2,200 | — | — |
| 1992-04-21 | $5.80 | $7.29 | 1,760 | — | — |
| 1992-04-20 | $5.57 | $7.01 | 11,660 | — | — |
| 1992-04-16 | $5.68 | $7.15 | 220 | — | — |
| 1992-04-15 | $5.91 | $7.44 | 40,480 | — | — |
| 1992-04-14 | $5.23 | $6.58 | 880 | — | — |
| 1992-04-13 | $5.34 | $6.72 | 5,720 | — | — |
| 1992-04-10 | $5.45 | $6.87 | 2,640 | — | — |
| 1992-04-09 | $5.23 | $6.58 | 440 | — | — |
| 1992-04-08 | $5.34 | $6.72 | 19,580 | — | — |
| 1992-04-07 | $5.57 | $7.01 | 16,060 | — | — |
| 1992-04-06 | $5.91 | $7.44 | 2,200 | — | — |
| 1992-04-03 | $5.80 | $7.29 | 4,620 | — | — |
| 1992-04-02 | $5.91 | $7.44 | 1,320 | — | — |
| 1992-04-01 | $5.80 | $7.29 | 0 | — | — |
| 1992-03-31 | $5.80 | $7.29 | 880 | — | — |
| 1992-03-30 | $5.91 | $7.44 | 0 | — | — |
| 1992-03-27 | $5.91 | $7.44 | 35,420 | — | — |
| 1992-03-26 | $5.91 | $7.44 | 12,980 | — | — |
| 1992-03-25 | $6.14 | $7.72 | 0 | — | — |
| 1992-03-24 | $6.14 | $7.72 | 7,700 | — | — |
| 1992-03-23 | $6.02 | $7.58 | 3,520 | — | — |
| 1992-03-20 | $6.08 | $7.65 | 0 | — | — |
| 1992-03-19 | $6.02 | $7.58 | 16,060 | — | — |
| 1992-03-18 | $6.02 | $7.58 | 2,200 | — | — |
| 1992-03-17 | $6.02 | $7.58 | 14,080 | — | — |
| 1992-03-16 | $6.08 | $7.65 | 7,700 | — | — |
| 1992-03-13 | $6.02 | $7.58 | 0 | — | — |
| 1992-03-12 | $6.02 | $7.58 | 12,980 | — | — |
| 1992-03-11 | $6.02 | $7.58 | 3,520 | — | — |
| 1992-03-10 | $6.25 | $7.87 | 2,860 | — | — |
| 1992-03-09 | $6.14 | $7.72 | 155,980 | — | — |
| 1992-03-06 | $6.08 | $7.65 | 21,780 | — | — |
| 1992-03-05 | $6.02 | $7.58 | 4,840 | — | — |
| 1992-03-04 | $6.08 | $7.65 | 880 | — | — |
| 1992-03-03 | $6.36 | $8.01 | 2,860 | — | — |
| 1992-03-02 | $6.36 | $8.01 | 440 | — | — |
| 1992-02-28 | $6.14 | $7.72 | 6,600 | — | — |
| 1992-02-27 | $6.08 | $7.65 | 13,640 | — | — |
| 1992-02-26 | $6.02 | $7.58 | 35,200 | — | — |
| 1992-02-25 | $6.19 | $7.79 | 9,020 | — | — |
| 1992-02-24 | $6.19 | $7.79 | 5,500 | — | — |
| 1992-02-21 | $6.19 | $7.79 | 0 | — | — |
| 1992-02-20 | $6.19 | $7.79 | 4,840 | — | — |
| 1992-02-19 | $6.36 | $8.01 | 0 | — | — |
| 1992-02-18 | $6.36 | $8.01 | 2,860 | — | — |
| 1992-02-14 | $6.36 | $8.01 | 3,960 | — | — |
| 1992-02-13 | $6.36 | $8.01 | 34,540 | — | — |
| 1992-02-12 | $5.91 | $7.44 | 12,760 | — | — |
| 1992-02-11 | $6.02 | $7.58 | 16,500 | — | — |
| 1992-02-10 | $6.02 | $7.58 | 21,560 | — | — |
| 1992-02-07 | $6.02 | $7.58 | 9,240 | — | — |
| 1992-02-06 | $5.80 | $7.29 | 17,600 | — | — |
| 1992-02-05 | $5.91 | $7.44 | 74,800 | — | — |
| 1992-02-04 | $5.91 | $7.44 | 17,820 | — | — |
| 1992-02-03 | $5.74 | $7.22 | 9,020 | — | — |
| 1992-01-31 | $5.91 | $7.44 | 58,520 | — | — |
| 1992-01-30 | $5.80 | $7.22 | 47,740 | — | — |
| 1992-01-29 | $6.02 | $7.50 | 28,380 | — | — |
| 1992-01-28 | $5.80 | $7.22 | 17,820 | — | — |
| 1992-01-27 | $5.80 | $7.22 | 53,680 | — | — |
| 1992-01-24 | $5.45 | $6.80 | 8,140 | — | — |
| 1992-01-23 | $5.63 | $7.01 | 6,600 | — | — |
| 1992-01-22 | $5.57 | $6.94 | 0 | — | — |
| 1992-01-21 | $5.57 | $6.94 | 30,800 | — | — |
| 1992-01-20 | $5.40 | $6.72 | 9,240 | — | — |
| 1992-01-17 | $5.34 | $6.65 | 6,160 | — | — |
| 1992-01-16 | $5.34 | $6.65 | 1,980 | — | — |
| 1992-01-15 | $5.45 | $6.80 | 9,240 | — | — |
| 1992-01-14 | $5.45 | $6.80 | 5,280 | — | — |
| 1992-01-13 | $5.28 | $6.58 | 0 | — | — |
| 1992-01-10 | $5.28 | $6.58 | 2,860 | — | — |
| 1992-01-09 | $5.45 | $6.80 | 0 | — | — |
| 1992-01-08 | $5.45 | $6.80 | 660 | — | — |
| 1992-01-07 | $5.45 | $6.80 | 11,220 | — | — |
| 1992-01-06 | $5.45 | $6.80 | 0 | — | — |
| 1992-01-03 | $5.45 | $6.80 | 11,880 | — | — |
| 1992-01-02 | $5.45 | $6.80 | 12,540 | — | — |