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 | $5.00 | $6.58 | 29,600 | — | — |
| 1992-12-30 | $4.94 | $6.49 | 28,000 | — | — |
| 1992-12-29 | $4.97 | $6.53 | 33,200 | — | — |
| 1992-12-28 | $4.97 | $6.53 | 36,000 | — | — |
| 1992-12-24 | $5.00 | $6.58 | 18,000 | — | — |
| 1992-12-23 | $4.97 | $6.53 | 38,800 | — | — |
| 1992-12-22 | $4.97 | $6.53 | 28,800 | — | — |
| 1992-12-21 | $4.97 | $6.53 | 41,200 | — | — |
| 1992-12-18 | $4.97 | $6.53 | 41,200 | — | — |
| 1992-12-17 | $4.94 | $6.49 | 98,800 | — | — |
| 1992-12-16 | $4.97 | $6.53 | 391,600 | — | — |
| 1992-12-15 | $4.84 | $6.37 | 6,800 | — | — |
| 1992-12-14 | $4.81 | $6.33 | 4,800 | — | — |
| 1992-12-11 | $4.81 | $6.33 | 21,600 | — | — |
| 1992-12-10 | $4.78 | $6.29 | 11,200 | — | — |
| 1992-12-09 | $4.78 | $6.29 | 33,600 | — | — |
| 1992-12-08 | $4.78 | $6.29 | 22,000 | — | — |
| 1992-12-07 | $4.78 | $6.29 | 4,400 | — | — |
| 1992-12-04 | $4.75 | $6.25 | 16,800 | — | — |
| 1992-12-03 | $4.72 | $6.21 | 36,400 | — | — |
| 1992-12-02 | $4.66 | $6.12 | 17,200 | — | — |
| 1992-12-01 | $4.72 | $6.21 | 15,200 | — | — |
| 1992-11-30 | $4.72 | $6.21 | 22,400 | — | — |
| 1992-11-27 | $4.75 | $6.25 | 12,400 | — | — |
| 1992-11-25 | $4.72 | $6.21 | 21,600 | — | — |
| 1992-11-24 | $4.69 | $6.16 | 10,800 | — | — |
| 1992-11-23 | $4.75 | $6.25 | 24,800 | — | — |
| 1992-11-20 | $4.72 | $6.21 | 4,000 | — | — |
| 1992-11-19 | $4.72 | $6.21 | 8,400 | — | — |
| 1992-11-18 | $4.72 | $6.21 | 9,600 | — | — |
| 1992-11-17 | $4.69 | $6.16 | 14,400 | — | — |
| 1992-11-16 | $4.66 | $6.12 | 10,000 | — | — |
| 1992-11-13 | $4.72 | $6.21 | 7,600 | — | — |
| 1992-11-12 | $4.72 | $6.21 | 25,600 | — | — |
| 1992-11-11 | $4.75 | $6.25 | 8,800 | — | — |
| 1992-11-10 | $4.72 | $6.21 | 12,400 | — | — |
| 1992-11-09 | $4.66 | $6.12 | 27,600 | — | — |
| 1992-11-06 | $4.72 | $6.21 | 20,000 | — | — |
| 1992-11-05 | $4.69 | $6.16 | 19,200 | — | — |
| 1992-11-04 | $4.66 | $6.12 | 21,600 | — | — |
| 1992-11-03 | $4.59 | $6.04 | 19,200 | — | — |
| 1992-11-02 | $4.53 | $5.96 | 21,200 | — | — |
| 1992-10-30 | $4.47 | $5.88 | 1,600 | — | — |
| 1992-10-29 | $4.50 | $5.92 | 2,000 | — | — |
| 1992-10-28 | $4.50 | $5.92 | 4,800 | — | — |
| 1992-10-27 | $4.53 | $5.96 | 8,400 | — | — |
| 1992-10-26 | $4.50 | $5.92 | 12,800 | — | — |
| 1992-10-23 | $4.50 | $5.92 | 3,600 | — | — |
| 1992-10-22 | $4.50 | $5.92 | 3,200 | — | — |
| 1992-10-21 | $4.47 | $5.88 | 2,400 | — | — |
| 1992-10-20 | $4.44 | $5.84 | 5,600 | — | — |
| 1992-10-19 | $4.38 | $5.75 | 35,200 | — | — |
| 1992-10-16 | $4.31 | $5.67 | 6,800 | — | — |
| 1992-10-15 | $4.34 | $5.71 | 4,800 | — | — |
| 1992-10-14 | $4.28 | $5.63 | 800 | — | — |
| 1992-10-13 | $4.34 | $5.71 | 6,000 | — | — |
| 1992-10-12 | $4.34 | $5.71 | 2,400 | — | — |
| 1992-10-09 | $4.31 | $5.67 | 800 | — | — |
| 1992-10-08 | $4.31 | $5.67 | 19,200 | — | — |
| 1992-10-07 | $4.31 | $5.63 | 34,000 | — | — |
| 1992-10-06 | $4.31 | $5.63 | 9,200 | — | — |
| 1992-10-05 | $4.34 | $5.67 | 49,600 | — | — |
| 1992-10-02 | $4.47 | $5.83 | 14,000 | — | — |
| 1992-10-01 | $4.47 | $5.83 | 19,600 | — | — |
| 1992-09-30 | $4.38 | $5.71 | 21,200 | — | — |
| 1992-09-29 | $4.47 | $5.83 | 10,400 | — | — |
| 1992-09-28 | $4.41 | $5.75 | 10,000 | — | — |
| 1992-09-25 | $4.38 | $5.71 | 23,600 | — | — |
| 1992-09-24 | $4.31 | $5.63 | 24,400 | — | — |
| 1992-09-23 | $4.31 | $5.63 | 21,200 | — | — |
| 1992-09-22 | $4.25 | $5.55 | 12,000 | — | — |
| 1992-09-21 | $4.25 | $5.55 | 1,200 | — | — |
| 1992-09-18 | $4.28 | $5.59 | 14,800 | — | — |
| 1992-09-17 | $4.34 | $5.67 | 16,400 | — | — |
| 1992-09-16 | $4.34 | $5.67 | 2,000 | — | — |
| 1992-09-15 | $4.41 | $5.75 | 29,600 | — | — |
| 1992-09-14 | $4.47 | $5.83 | 16,800 | — | — |
| 1992-09-11 | $4.50 | $5.87 | 4,400 | — | — |
| 1992-09-10 | $4.50 | $5.87 | 8,000 | — | — |
| 1992-09-09 | $4.50 | $5.87 | 800 | — | — |
| 1992-09-08 | $4.47 | $5.83 | 5,600 | — | — |
| 1992-09-04 | $4.47 | $5.83 | 6,400 | — | — |
| 1992-09-03 | $4.47 | $5.83 | 24,400 | — | — |
| 1992-09-02 | $4.47 | $5.83 | 24,800 | — | — |
| 1992-09-01 | $4.50 | $5.87 | 14,400 | — | — |
| 1992-08-31 | $4.56 | $5.96 | 9,200 | — | — |
| 1992-08-28 | $4.50 | $5.87 | 22,000 | — | — |
| 1992-08-27 | $4.50 | $5.87 | 1,600 | — | — |
| 1992-08-26 | $4.47 | $5.83 | 10,800 | — | — |
| 1992-08-25 | $4.50 | $5.87 | 4,800 | — | — |
| 1992-08-24 | $4.53 | $5.92 | 30,800 | — | — |
| 1992-08-21 | $4.38 | $5.71 | 28,400 | — | — |
| 1992-08-20 | $4.34 | $5.67 | 8,400 | — | — |
| 1992-08-19 | $4.28 | $5.59 | 42,400 | — | — |
| 1992-08-18 | $4.34 | $5.67 | 12,400 | — | — |
| 1992-08-17 | $4.34 | $5.67 | 30,000 | — | — |
| 1992-08-14 | $4.16 | $5.43 | 9,200 | — | — |
| 1992-08-13 | $4.16 | $5.43 | 9,200 | — | — |
| 1992-08-12 | $4.09 | $5.34 | 14,400 | — | — |
| 1992-08-11 | $4.09 | $5.34 | 7,600 | — | — |
| 1992-08-10 | $4.06 | $5.30 | 4,400 | — | — |
| 1992-08-07 | $4.00 | $5.22 | 143,200 | — | — |
| 1992-08-06 | $3.97 | $5.18 | 22,000 | — | — |
| 1992-08-05 | $3.94 | $5.14 | 86,800 | — | — |
| 1992-08-04 | $3.94 | $5.14 | 46,400 | — | — |
| 1992-08-03 | $3.94 | $5.14 | 72,400 | — | — |
| 1992-07-31 | $4.00 | $5.22 | 116,400 | — | — |
| 1992-07-30 | $4.17 | $5.45 | 31,200 | — | — |
| 1992-07-29 | $4.14 | $5.41 | 47,200 | — | — |
| 1992-07-28 | $4.17 | $5.45 | 53,600 | — | — |
| 1992-07-27 | $4.19 | $5.47 | 53,600 | — | — |
| 1992-07-24 | $4.20 | $5.49 | 254,400 | — | — |
| 1992-07-23 | $4.20 | $5.49 | 5,600 | — | — |
| 1992-07-22 | $4.19 | $5.47 | 136,000 | — | — |
| 1992-07-21 | $4.25 | $5.55 | 22,400 | — | — |
| 1992-07-20 | $4.33 | $5.65 | 34,400 | — | — |
| 1992-07-17 | $4.34 | $5.67 | 19,200 | — | — |
| 1992-07-16 | $4.38 | $5.71 | 554,400 | — | — |
| 1992-07-15 | $4.36 | $5.69 | 67,200 | — | — |
| 1992-07-14 | $4.41 | $5.75 | 0 | — | — |
| 1992-07-13 | $4.41 | $5.75 | 32,800 | — | — |
| 1992-07-10 | $4.44 | $5.79 | 38,400 | — | — |
| 1992-07-09 | $4.44 | $5.79 | 32,000 | — | — |
| 1992-07-08 | $4.45 | $5.77 | 1,600 | — | — |
| 1992-07-07 | $4.47 | $5.79 | 69,600 | — | — |
| 1992-07-06 | $4.48 | $5.81 | 23,200 | — | — |
| 1992-07-02 | $4.55 | $5.89 | 86,400 | — | — |
| 1992-07-01 | $4.56 | $5.91 | 42,400 | — | — |
| 1992-06-30 | $4.56 | $5.91 | 109,600 | — | — |
| 1992-06-29 | $4.59 | $5.95 | 21,600 | — | — |
| 1992-06-26 | $4.59 | $5.95 | 11,200 | — | — |
| 1992-06-25 | $4.61 | $5.98 | 83,200 | — | — |
| 1992-06-24 | $4.61 | $5.98 | 8,800 | — | — |
| 1992-06-23 | $4.63 | $6.00 | 800 | — | — |
| 1992-06-22 | $4.63 | $6.00 | 9,600 | — | — |
| 1992-06-19 | $4.59 | $5.95 | 14,400 | — | — |
| 1992-06-18 | $4.53 | $5.87 | 25,600 | — | — |
| 1992-06-17 | $4.55 | $5.89 | 71,200 | — | — |
| 1992-06-16 | $4.47 | $5.79 | 44,000 | — | — |
| 1992-06-15 | $4.47 | $5.79 | 30,400 | — | — |
| 1992-06-12 | $4.48 | $5.81 | 0 | — | — |
| 1992-06-11 | $4.48 | $5.81 | 13,600 | — | — |
| 1992-06-10 | $4.47 | $5.79 | 32,000 | — | — |
| 1992-06-09 | $4.48 | $5.81 | 2,400 | — | — |
| 1992-06-08 | $4.50 | $5.83 | 8,800 | — | — |
| 1992-06-05 | $4.53 | $5.87 | 4,000 | — | — |
| 1992-06-04 | $4.53 | $5.87 | 80,000 | — | — |
| 1992-06-03 | $4.55 | $5.89 | 4,000 | — | — |
| 1992-06-02 | $4.58 | $5.93 | 29,600 | — | — |
| 1992-06-01 | $4.61 | $5.98 | 14,400 | — | — |
| 1992-05-29 | $4.61 | $5.98 | 13,600 | — | — |
| 1992-05-28 | $4.63 | $6.00 | 12,800 | — | — |
| 1992-05-27 | $4.66 | $6.04 | 4,800 | — | — |
| 1992-05-26 | $4.67 | $6.06 | 40,000 | — | — |
| 1992-05-22 | $4.67 | $6.06 | 8,000 | — | — |
| 1992-05-21 | $4.66 | $6.04 | 16,800 | — | — |
| 1992-05-20 | $4.59 | $5.95 | 2,400 | — | — |
| 1992-05-19 | $4.61 | $5.98 | 12,000 | — | — |
| 1992-05-18 | $4.63 | $6.00 | 6,400 | — | — |
| 1992-05-15 | $4.64 | $6.02 | 23,200 | — | — |
| 1992-05-14 | $4.61 | $5.98 | 221,600 | — | — |
| 1992-05-13 | $4.63 | $6.00 | 8,000 | — | — |
| 1992-05-12 | $4.63 | $6.00 | 92,000 | — | — |
| 1992-05-11 | $4.63 | $6.00 | 128,000 | — | — |
| 1992-05-08 | $4.59 | $5.95 | 41,600 | — | — |
| 1992-05-07 | $4.59 | $5.95 | 48,000 | — | — |
| 1992-05-06 | $4.53 | $5.87 | 24,000 | — | — |
| 1992-05-05 | $4.44 | $5.75 | 35,200 | — | — |
| 1992-05-04 | $4.39 | $5.69 | 11,200 | — | — |
| 1992-05-01 | $4.34 | $5.63 | 2,400 | — | — |
| 1992-04-30 | $4.36 | $5.65 | 15,200 | — | — |
| 1992-04-29 | $4.34 | $5.63 | 97,600 | — | — |
| 1992-04-28 | $4.38 | $5.67 | 141,600 | — | — |
| 1992-04-27 | $4.36 | $5.65 | 4,000 | — | — |
| 1992-04-24 | $4.36 | $5.65 | 131,200 | — | — |
| 1992-04-23 | $4.39 | $5.69 | 80,800 | — | — |
| 1992-04-22 | $4.44 | $5.75 | 100,800 | — | — |
| 1992-04-21 | $4.44 | $5.75 | 10,400 | — | — |
| 1992-04-20 | $4.48 | $5.81 | 19,200 | — | — |
| 1992-04-16 | $4.50 | $5.83 | 4,800 | — | — |
| 1992-04-15 | $4.50 | $5.83 | 115,200 | — | — |
| 1992-04-14 | $4.52 | $5.85 | 208,000 | — | — |
| 1992-04-13 | $4.52 | $5.85 | 19,200 | — | — |
| 1992-04-10 | $4.55 | $5.89 | 2,400 | — | — |
| 1992-04-09 | $4.56 | $5.91 | 112,800 | — | — |
| 1992-04-08 | $4.59 | $5.92 | 16,000 | — | — |
| 1992-04-07 | $4.64 | $5.98 | 6,400 | — | — |
| 1992-04-06 | $4.67 | $6.02 | 9,600 | — | — |
| 1992-04-03 | $4.67 | $6.02 | 7,200 | — | — |
| 1992-04-02 | $4.67 | $6.02 | 13,600 | — | — |
| 1992-04-01 | $4.66 | $6.00 | 27,200 | — | — |
| 1992-03-31 | $4.69 | $6.04 | 24,800 | — | — |
| 1992-03-30 | $4.69 | $6.04 | 3,200 | — | — |
| 1992-03-27 | $4.67 | $6.02 | 8,000 | — | — |
| 1992-03-26 | $4.69 | $6.04 | 14,400 | — | — |
| 1992-03-25 | $4.66 | $6.00 | 35,200 | — | — |
| 1992-03-24 | $4.69 | $6.04 | 20,000 | — | — |
| 1992-03-23 | $4.67 | $6.02 | 264,000 | — | — |
| 1992-03-20 | $4.72 | $6.08 | 82,400 | — | — |
| 1992-03-19 | $4.75 | $6.12 | 49,600 | — | — |
| 1992-03-18 | $4.86 | $6.26 | 32,800 | — | — |
| 1992-03-17 | $4.88 | $6.28 | 4,800 | — | — |
| 1992-03-16 | $4.88 | $6.28 | 20,800 | — | — |
| 1992-03-13 | $4.91 | $6.32 | 6,400 | — | — |
| 1992-03-12 | $4.92 | $6.34 | 240,000 | — | — |
| 1992-03-11 | $4.94 | $6.36 | 207,200 | — | — |
| 1992-03-10 | $4.94 | $6.36 | 60,000 | — | — |
| 1992-03-09 | $4.92 | $6.34 | 2,400 | — | — |
| 1992-03-06 | $4.92 | $6.34 | 18,400 | — | — |
| 1992-03-05 | $4.92 | $6.34 | 15,200 | — | — |
| 1992-03-04 | $4.92 | $6.34 | 12,800 | — | — |
| 1992-03-03 | $4.92 | $6.34 | 25,600 | — | — |
| 1992-03-02 | $4.92 | $6.34 | 16,800 | — | — |
| 1992-02-28 | $4.95 | $6.38 | 172,800 | — | — |
| 1992-02-27 | $4.94 | $6.36 | 38,400 | — | — |
| 1992-02-26 | $4.92 | $6.34 | 9,600 | — | — |
| 1992-02-25 | $4.92 | $6.34 | 8,800 | — | — |
| 1992-02-24 | $4.94 | $6.36 | 28,000 | — | — |
| 1992-02-21 | $4.94 | $6.36 | 24,000 | — | — |
| 1992-02-20 | $4.97 | $6.40 | 17,600 | — | — |
| 1992-02-19 | $4.92 | $6.34 | 60,800 | — | — |
| 1992-02-18 | $4.94 | $6.36 | 47,200 | — | — |
| 1992-02-14 | $5.05 | $6.50 | 48,800 | — | — |
| 1992-02-13 | $5.03 | $6.48 | 103,200 | — | — |
| 1992-02-12 | $5.02 | $6.46 | 18,400 | — | — |
| 1992-02-11 | $4.97 | $6.40 | 33,600 | — | — |
| 1992-02-10 | $4.92 | $6.34 | 42,400 | — | — |
| 1992-02-07 | $4.83 | $6.22 | 32,000 | — | — |
| 1992-02-06 | $4.77 | $6.14 | 14,400 | — | — |
| 1992-02-05 | $4.78 | $6.16 | 1,600 | — | — |
| 1992-02-04 | $4.77 | $6.14 | 52,800 | — | — |
| 1992-02-03 | $4.72 | $6.08 | 19,200 | — | — |
| 1992-01-31 | $4.70 | $6.06 | 52,800 | — | — |
| 1992-01-30 | $4.73 | $6.10 | 20,000 | — | — |
| 1992-01-29 | $4.72 | $6.08 | 11,200 | — | — |
| 1992-01-28 | $4.72 | $6.08 | 6,400 | — | — |
| 1992-01-27 | $4.73 | $6.10 | 19,200 | — | — |
| 1992-01-24 | $4.72 | $6.08 | 41,600 | — | — |
| 1992-01-23 | $4.70 | $6.06 | 10,400 | — | — |
| 1992-01-22 | $4.72 | $6.08 | 22,400 | — | — |
| 1992-01-21 | $4.69 | $6.04 | 122,400 | — | — |
| 1992-01-20 | $4.70 | $6.06 | 25,600 | — | — |
| 1992-01-17 | $4.72 | $6.08 | 8,000 | — | — |
| 1992-01-16 | $4.73 | $6.10 | 11,200 | — | — |
| 1992-01-15 | $4.73 | $6.10 | 32,800 | — | — |
| 1992-01-14 | $4.72 | $6.08 | 82,400 | — | — |
| 1992-01-13 | $4.66 | $6.00 | 12,000 | — | — |
| 1992-01-10 | $4.66 | $6.00 | 54,400 | — | — |
| 1992-01-09 | $4.63 | $5.96 | 19,200 | — | — |
| 1992-01-08 | $4.63 | $5.92 | 72,000 | — | — |
| 1992-01-07 | $4.47 | $5.72 | 36,000 | — | — |
| 1992-01-06 | $4.45 | $5.70 | 24,000 | — | — |
| 1992-01-03 | $4.48 | $5.74 | 33,600 | — | — |
| 1992-01-02 | $4.47 | $5.72 | 16,000 | — | — |