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 | $9.50 | $12.54 | 75,200 | — | — |
| 1992-12-30 | $9.69 | $12.79 | 462,400 | — | — |
| 1992-12-29 | $9.53 | $12.58 | 61,600 | — | — |
| 1992-12-28 | $9.75 | $12.82 | 11,200 | — | — |
| 1992-12-24 | $9.75 | $12.82 | 156,000 | — | — |
| 1992-12-23 | $9.38 | $12.32 | 543,200 | — | — |
| 1992-12-22 | $9.28 | $12.20 | 78,400 | — | — |
| 1992-12-21 | $9.28 | $12.20 | 224,800 | — | — |
| 1992-12-18 | $9.16 | $12.04 | 175,200 | — | — |
| 1992-12-17 | $9.14 | $12.02 | 85,600 | — | — |
| 1992-12-16 | $8.91 | $11.71 | 12,000 | — | — |
| 1992-12-15 | $8.94 | $11.75 | 188,800 | — | — |
| 1992-12-14 | $8.91 | $11.71 | 49,600 | — | — |
| 1992-12-11 | $9.00 | $11.83 | 20,000 | — | — |
| 1992-12-10 | $8.92 | $11.73 | 44,800 | — | — |
| 1992-12-09 | $8.95 | $11.77 | 93,600 | — | — |
| 1992-12-08 | $8.94 | $11.75 | 4,000 | — | — |
| 1992-12-07 | $9.00 | $11.83 | 231,200 | — | — |
| 1992-12-04 | $8.97 | $11.79 | 160,800 | — | — |
| 1992-12-03 | $9.00 | $11.83 | 59,200 | — | — |
| 1992-12-02 | $9.25 | $12.16 | 121,600 | — | — |
| 1992-12-01 | $9.09 | $11.95 | 506,400 | — | — |
| 1992-11-30 | $9.09 | $11.95 | 131,200 | — | — |
| 1992-11-27 | $9.22 | $12.12 | 77,600 | — | — |
| 1992-11-25 | $9.23 | $12.14 | 355,200 | — | — |
| 1992-11-24 | $9.03 | $11.87 | 245,600 | — | — |
| 1992-11-23 | $8.66 | $11.38 | 73,600 | — | — |
| 1992-11-20 | $8.56 | $11.26 | 450,400 | — | — |
| 1992-11-19 | $8.50 | $11.17 | 152,800 | — | — |
| 1992-11-18 | $8.59 | $11.30 | 281,600 | — | — |
| 1992-11-17 | $8.41 | $11.05 | 458,400 | — | — |
| 1992-11-16 | $8.38 | $11.01 | 0 | — | — |
| 1992-11-13 | $8.38 | $11.01 | 10,400 | — | — |
| 1992-11-12 | $8.59 | $11.30 | 689,600 | — | — |
| 1992-11-11 | $8.59 | $11.30 | 19,200 | — | — |
| 1992-11-10 | $8.44 | $11.09 | 48,000 | — | — |
| 1992-11-09 | $8.58 | $11.28 | 964,000 | — | — |
| 1992-11-06 | $8.16 | $10.72 | 268,000 | — | — |
| 1992-11-05 | $8.09 | $10.64 | 168,800 | — | — |
| 1992-11-04 | $7.75 | $10.19 | 28,000 | — | — |
| 1992-11-03 | $7.88 | $10.35 | 238,400 | — | — |
| 1992-11-02 | $7.69 | $10.11 | 464,000 | — | — |
| 1992-10-30 | $7.72 | $10.15 | 31,200 | — | — |
| 1992-10-29 | $7.75 | $10.19 | 62,400 | — | — |
| 1992-10-28 | $7.69 | $10.11 | 36,800 | — | — |
| 1992-10-27 | $7.59 | $9.98 | 0 | — | — |
| 1992-10-26 | $7.59 | $9.98 | 105,600 | — | — |
| 1992-10-23 | $7.88 | $10.35 | 16,000 | — | — |
| 1992-10-22 | $7.70 | $10.13 | 55,200 | — | — |
| 1992-10-21 | $7.72 | $10.15 | 16,000 | — | — |
| 1992-10-20 | $7.69 | $10.11 | 700,000 | — | — |
| 1992-10-19 | $7.52 | $9.88 | 286,400 | — | — |
| 1992-10-16 | $7.47 | $9.82 | 180,800 | — | — |
| 1992-10-15 | $7.41 | $9.74 | 85,600 | — | — |
| 1992-10-14 | $7.50 | $9.86 | 454,400 | — | — |
| 1992-10-13 | $7.22 | $9.49 | 10,400 | — | — |
| 1992-10-12 | $7.39 | $9.71 | 164,800 | — | — |
| 1992-10-09 | $7.25 | $9.53 | 88,000 | — | — |
| 1992-10-08 | $7.31 | $9.61 | 4,000 | — | — |
| 1992-10-07 | $7.31 | $9.61 | 3,200 | — | — |
| 1992-10-06 | $7.31 | $9.61 | 84,000 | — | — |
| 1992-10-05 | $7.38 | $9.69 | 63,200 | — | — |
| 1992-10-02 | $7.48 | $9.84 | 24,000 | — | — |
| 1992-10-01 | $7.48 | $9.84 | 69,600 | — | — |
| 1992-09-30 | $7.50 | $9.86 | 99,200 | — | — |
| 1992-09-29 | $7.41 | $9.74 | 182,400 | — | — |
| 1992-09-28 | $7.38 | $9.64 | 44,800 | — | — |
| 1992-09-25 | $7.28 | $9.51 | 32,000 | — | — |
| 1992-09-24 | $7.16 | $9.35 | 97,600 | — | — |
| 1992-09-23 | $7.19 | $9.39 | 132,000 | — | — |
| 1992-09-22 | $7.19 | $9.39 | 19,200 | — | — |
| 1992-09-21 | $7.19 | $9.39 | 476,000 | — | — |
| 1992-09-18 | $7.00 | $9.15 | 1,600 | — | — |
| 1992-09-17 | $7.00 | $9.15 | 2,400 | — | — |
| 1992-09-16 | $7.00 | $9.15 | 6,400 | — | — |
| 1992-09-15 | $7.16 | $9.35 | 20,000 | — | — |
| 1992-09-14 | $7.00 | $9.15 | 12,000 | — | — |
| 1992-09-11 | $6.88 | $8.98 | 3,200 | — | — |
| 1992-09-10 | $6.97 | $9.10 | 156,000 | — | — |
| 1992-09-09 | $6.89 | $9.00 | 1,600 | — | — |
| 1992-09-08 | $6.91 | $9.02 | 234,400 | — | — |
| 1992-09-04 | $6.78 | $8.86 | 88,000 | — | — |
| 1992-09-03 | $6.80 | $8.88 | 13,600 | — | — |
| 1992-09-02 | $6.75 | $8.82 | 5,600 | — | — |
| 1992-09-01 | $6.84 | $8.94 | 0 | — | — |
| 1992-08-31 | $6.84 | $8.94 | 101,600 | — | — |
| 1992-08-28 | $6.84 | $8.94 | 136,800 | — | — |
| 1992-08-27 | $6.88 | $8.98 | 16,000 | — | — |
| 1992-08-26 | $6.81 | $8.90 | 1,114,400 | — | — |
| 1992-08-25 | $6.94 | $9.06 | 48,800 | — | — |
| 1992-08-24 | $7.06 | $9.23 | 33,600 | — | — |
| 1992-08-21 | $7.13 | $9.31 | 800 | — | — |
| 1992-08-20 | $6.95 | $9.08 | 0 | — | — |
| 1992-08-19 | $6.95 | $9.08 | 59,200 | — | — |
| 1992-08-18 | $7.13 | $9.31 | 15,200 | — | — |
| 1992-08-17 | $7.13 | $9.31 | 12,800 | — | — |
| 1992-08-14 | $7.05 | $9.21 | 160,800 | — | — |
| 1992-08-13 | $7.13 | $9.31 | 4,000 | — | — |
| 1992-08-12 | $7.00 | $9.15 | 27,200 | — | — |
| 1992-08-11 | $7.13 | $9.31 | 5,600 | — | — |
| 1992-08-10 | $7.09 | $9.27 | 3,200 | — | — |
| 1992-08-07 | $7.16 | $9.35 | 0 | — | — |
| 1992-08-06 | $7.16 | $9.35 | 16,800 | — | — |
| 1992-08-05 | $7.19 | $9.39 | 34,400 | — | — |
| 1992-08-04 | $7.03 | $9.19 | 20,000 | — | — |
| 1992-08-03 | $7.03 | $9.19 | 800 | — | — |
| 1992-07-31 | $7.03 | $9.19 | 28,800 | — | — |
| 1992-07-30 | $7.03 | $9.19 | 400,800 | — | — |
| 1992-07-29 | $7.06 | $9.23 | 495,200 | — | — |
| 1992-07-28 | $6.94 | $9.06 | 0 | — | — |
| 1992-07-27 | $6.94 | $9.06 | 66,400 | — | — |
| 1992-07-24 | $6.94 | $9.06 | 108,000 | — | — |
| 1992-07-23 | $6.88 | $8.98 | 12,000 | — | — |
| 1992-07-22 | $6.81 | $8.90 | 800 | — | — |
| 1992-07-21 | $7.00 | $9.15 | 52,800 | — | — |
| 1992-07-20 | $6.75 | $8.82 | 3,200 | — | — |
| 1992-07-17 | $6.75 | $8.82 | 24,800 | — | — |
| 1992-07-16 | $6.75 | $8.82 | 110,400 | — | — |
| 1992-07-15 | $6.78 | $8.86 | 72,000 | — | — |
| 1992-07-14 | $6.72 | $8.78 | 380,800 | — | — |
| 1992-07-13 | $6.81 | $8.90 | 3,200 | — | — |
| 1992-07-10 | $6.80 | $8.88 | 148,800 | — | — |
| 1992-07-09 | $6.98 | $9.12 | 25,600 | — | — |
| 1992-07-08 | $6.81 | $8.90 | 29,600 | — | — |
| 1992-07-07 | $6.94 | $9.06 | 91,200 | — | — |
| 1992-07-06 | $7.09 | $9.27 | 67,200 | — | — |
| 1992-07-02 | $7.09 | $9.27 | 24,000 | — | — |
| 1992-07-01 | $7.09 | $9.27 | 10,400 | — | — |
| 1992-06-30 | $7.09 | $9.27 | 268,000 | — | — |
| 1992-06-29 | $6.81 | $8.90 | 13,600 | — | — |
| 1992-06-26 | $7.06 | $9.17 | 4,000 | — | — |
| 1992-06-25 | $6.81 | $8.84 | 28,000 | — | — |
| 1992-06-24 | $6.75 | $8.76 | 50,400 | — | — |
| 1992-06-23 | $6.50 | $8.44 | 2,400 | — | — |
| 1992-06-22 | $6.75 | $8.76 | 22,400 | — | — |
| 1992-06-19 | $6.75 | $8.76 | 4,000 | — | — |
| 1992-06-18 | $6.50 | $8.44 | 1,600 | — | — |
| 1992-06-17 | $6.59 | $8.56 | 10,400 | — | — |
| 1992-06-16 | $6.56 | $8.52 | 3,200 | — | — |
| 1992-06-15 | $6.50 | $8.44 | 12,000 | — | — |
| 1992-06-12 | $6.67 | $8.66 | 10,400 | — | — |
| 1992-06-11 | $6.50 | $8.44 | 5,600 | — | — |
| 1992-06-10 | $6.50 | $8.44 | 14,400 | — | — |
| 1992-06-09 | $6.63 | $8.60 | 13,600 | — | — |
| 1992-06-08 | $6.69 | $8.68 | 44,800 | — | — |
| 1992-06-05 | $6.56 | $8.52 | 217,600 | — | — |
| 1992-06-04 | $6.72 | $8.72 | 7,200 | — | — |
| 1992-06-03 | $6.44 | $8.36 | 3,200 | — | — |
| 1992-06-02 | $6.63 | $8.60 | 160,800 | — | — |
| 1992-06-01 | $6.44 | $8.36 | 4,000 | — | — |
| 1992-05-29 | $6.53 | $8.48 | 66,400 | — | — |
| 1992-05-28 | $6.53 | $8.48 | 44,800 | — | — |
| 1992-05-27 | $6.53 | $8.48 | 191,200 | — | — |
| 1992-05-26 | $6.34 | $8.24 | 0 | — | — |
| 1992-05-22 | $6.34 | $8.24 | 752,800 | — | — |
| 1992-05-21 | $6.44 | $8.36 | 204,000 | — | — |
| 1992-05-20 | $6.25 | $8.11 | 0 | — | — |
| 1992-05-19 | $6.25 | $8.11 | 97,600 | — | — |
| 1992-05-18 | $6.25 | $8.11 | 150,400 | — | — |
| 1992-05-15 | $6.34 | $8.24 | 16,000 | — | — |
| 1992-05-14 | $6.38 | $8.28 | 11,200 | — | — |
| 1992-05-13 | $6.31 | $8.19 | 52,800 | — | — |
| 1992-05-12 | $6.38 | $8.28 | 46,400 | — | — |
| 1992-05-11 | $6.44 | $8.36 | 31,200 | — | — |
| 1992-05-08 | $6.38 | $8.28 | 119,200 | — | — |
| 1992-05-07 | $6.56 | $8.52 | 20,000 | — | — |
| 1992-05-06 | $6.56 | $8.52 | 57,600 | — | — |
| 1992-05-05 | $6.47 | $8.40 | 17,600 | — | — |
| 1992-05-04 | $6.42 | $8.34 | 18,400 | — | — |
| 1992-05-01 | $6.25 | $8.11 | 5,600 | — | — |
| 1992-04-30 | $6.25 | $8.11 | 25,600 | — | — |
| 1992-04-29 | $6.31 | $8.19 | 104,000 | — | — |
| 1992-04-28 | $6.31 | $8.19 | 40,000 | — | — |
| 1992-04-27 | $6.31 | $8.19 | 220,000 | — | — |
| 1992-04-24 | $6.38 | $8.28 | 80,000 | — | — |
| 1992-04-23 | $6.38 | $8.28 | 33,600 | — | — |
| 1992-04-22 | $6.38 | $8.28 | 88,000 | — | — |
| 1992-04-21 | $6.50 | $8.44 | 93,600 | — | — |
| 1992-04-20 | $6.47 | $8.40 | 134,400 | — | — |
| 1992-04-16 | $6.66 | $8.64 | 316,000 | — | — |
| 1992-04-15 | $6.59 | $8.56 | 22,400 | — | — |
| 1992-04-14 | $6.66 | $8.64 | 213,600 | — | — |
| 1992-04-13 | $6.25 | $8.11 | 42,400 | — | — |
| 1992-04-10 | $6.19 | $8.03 | 30,400 | — | — |
| 1992-04-09 | $6.13 | $7.95 | 199,200 | — | — |
| 1992-04-08 | $5.94 | $7.71 | 194,400 | — | — |
| 1992-04-07 | $6.00 | $7.79 | 318,400 | — | — |
| 1992-04-06 | $5.95 | $7.73 | 113,600 | — | — |
| 1992-04-03 | $6.06 | $7.87 | 832,000 | — | — |
| 1992-04-02 | $6.06 | $7.87 | 97,600 | — | — |
| 1992-04-01 | $6.11 | $7.93 | 148,800 | — | — |
| 1992-03-31 | $6.13 | $7.95 | 55,200 | — | — |
| 1992-03-30 | $6.03 | $7.83 | 130,400 | — | — |
| 1992-03-27 | $6.06 | $7.81 | 61,600 | — | — |
| 1992-03-26 | $6.11 | $7.87 | 433,600 | — | — |
| 1992-03-25 | $6.00 | $7.73 | 8,800 | — | — |
| 1992-03-24 | $6.03 | $7.77 | 417,600 | — | — |
| 1992-03-23 | $6.05 | $7.79 | 154,400 | — | — |
| 1992-03-20 | $6.03 | $7.77 | 92,800 | — | — |
| 1992-03-19 | $6.13 | $7.89 | 302,400 | — | — |
| 1992-03-18 | $6.13 | $7.89 | 16,800 | — | — |
| 1992-03-17 | $5.94 | $7.65 | 496,800 | — | — |
| 1992-03-16 | $6.00 | $7.73 | 2,400 | — | — |
| 1992-03-13 | $5.88 | $7.57 | 160,000 | — | — |
| 1992-03-12 | $5.94 | $7.65 | 141,600 | — | — |
| 1992-03-11 | $6.06 | $7.81 | 551,200 | — | — |
| 1992-03-10 | $6.00 | $7.73 | 18,400 | — | — |
| 1992-03-09 | $5.92 | $7.63 | 136,800 | — | — |
| 1992-03-06 | $5.91 | $7.61 | 0 | — | — |
| 1992-03-05 | $5.91 | $7.61 | 528,000 | — | — |
| 1992-03-04 | $6.00 | $7.73 | 10,400 | — | — |
| 1992-03-03 | $6.00 | $7.73 | 67,200 | — | — |
| 1992-03-02 | $6.06 | $7.81 | 43,200 | — | — |
| 1992-02-28 | $6.13 | $7.89 | 105,600 | — | — |
| 1992-02-27 | $6.02 | $7.75 | 348,800 | — | — |
| 1992-02-26 | $5.94 | $7.65 | 354,400 | — | — |
| 1992-02-25 | $5.91 | $7.61 | 454,400 | — | — |
| 1992-02-24 | $5.88 | $7.57 | 64,000 | — | — |
| 1992-02-21 | $5.94 | $7.65 | 366,400 | — | — |
| 1992-02-20 | $5.94 | $7.65 | 92,000 | — | — |
| 1992-02-19 | $5.98 | $7.71 | 188,800 | — | — |
| 1992-02-18 | $6.06 | $7.81 | 224,000 | — | — |
| 1992-02-14 | $6.00 | $7.73 | 21,600 | — | — |
| 1992-02-13 | $6.03 | $7.77 | 121,600 | — | — |
| 1992-02-12 | $6.03 | $7.77 | 192,800 | — | — |
| 1992-02-11 | $5.97 | $7.69 | 124,000 | — | — |
| 1992-02-10 | $5.88 | $7.57 | 41,600 | — | — |
| 1992-02-07 | $5.88 | $7.57 | 45,600 | — | — |
| 1992-02-06 | $5.75 | $7.41 | 76,000 | — | — |
| 1992-02-05 | $5.75 | $7.41 | 429,600 | — | — |
| 1992-02-04 | $5.75 | $7.41 | 112,800 | — | — |
| 1992-02-03 | $5.81 | $7.49 | 64,800 | — | — |
| 1992-01-31 | $5.69 | $7.33 | 110,400 | — | — |
| 1992-01-30 | $5.63 | $7.25 | 572,800 | — | — |
| 1992-01-29 | $5.59 | $7.21 | 154,400 | — | — |
| 1992-01-28 | $5.31 | $6.85 | 101,600 | — | — |
| 1992-01-27 | $5.47 | $7.05 | 3,200 | — | — |
| 1992-01-24 | $5.28 | $6.80 | 28,000 | — | — |
| 1992-01-23 | $5.38 | $6.93 | 72,800 | — | — |
| 1992-01-22 | $5.47 | $7.05 | 0 | — | — |
| 1992-01-21 | $5.47 | $7.05 | 10,400 | — | — |
| 1992-01-20 | $5.59 | $7.21 | 2,400 | — | — |
| 1992-01-17 | $5.45 | $7.03 | 9,600 | — | — |
| 1992-01-16 | $5.50 | $7.09 | 150,400 | — | — |
| 1992-01-15 | $5.23 | $6.74 | 40,000 | — | — |
| 1992-01-14 | $5.13 | $6.60 | 108,800 | — | — |
| 1992-01-13 | $5.22 | $6.72 | 161,600 | — | — |
| 1992-01-10 | $5.06 | $6.52 | 130,400 | — | — |
| 1992-01-09 | $4.94 | $6.36 | 124,800 | — | — |
| 1992-01-08 | $5.06 | $6.52 | 64,000 | — | — |
| 1992-01-07 | $5.00 | $6.44 | 416,000 | — | — |
| 1992-01-06 | $5.13 | $6.60 | 144,000 | — | — |
| 1992-01-03 | $5.25 | $6.76 | 44,800 | — | — |
| 1992-01-02 | $5.25 | $6.76 | 20,800 | — | — |