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 | $6.56 | $7.29 | 59,400 | — | — |
| 1992-12-30 | $6.48 | $7.20 | 74,588 | — | — |
| 1992-12-29 | $6.44 | $7.16 | 35,100 | — | — |
| 1992-12-28 | $6.37 | $7.08 | 19,913 | — | — |
| 1992-12-24 | $6.33 | $7.04 | 5,063 | — | — |
| 1992-12-23 | $6.37 | $7.08 | 34,763 | — | — |
| 1992-12-22 | $6.41 | $7.12 | 56,025 | — | — |
| 1992-12-21 | $6.41 | $7.12 | 100,913 | — | — |
| 1992-12-18 | $6.48 | $7.20 | 70,538 | — | — |
| 1992-12-17 | $6.44 | $7.16 | 186,975 | — | — |
| 1992-12-16 | $6.26 | $6.96 | 27,338 | — | — |
| 1992-12-15 | $6.26 | $6.96 | 45,563 | — | — |
| 1992-12-14 | $6.41 | $7.12 | 23,288 | — | — |
| 1992-12-11 | $6.37 | $7.08 | 39,488 | — | — |
| 1992-12-10 | $6.41 | $7.12 | 77,288 | — | — |
| 1992-12-09 | $6.37 | $7.08 | 31,388 | — | — |
| 1992-12-08 | $6.52 | $7.22 | 87,075 | — | — |
| 1992-12-07 | $6.52 | $7.22 | 17,213 | — | — |
| 1992-12-04 | $6.48 | $7.18 | 36,113 | — | — |
| 1992-12-03 | $6.41 | $7.10 | 48,263 | — | — |
| 1992-12-02 | $6.63 | $7.35 | 69,525 | — | — |
| 1992-12-01 | $6.70 | $7.43 | 104,288 | — | — |
| 1992-11-30 | $6.67 | $7.39 | 44,213 | — | — |
| 1992-11-27 | $6.63 | $7.35 | 31,050 | — | — |
| 1992-11-25 | $6.63 | $7.35 | 126,563 | — | — |
| 1992-11-24 | $6.44 | $7.14 | 111,713 | — | — |
| 1992-11-23 | $6.44 | $7.14 | 50,288 | — | — |
| 1992-11-20 | $6.44 | $7.14 | 66,825 | — | — |
| 1992-11-19 | $6.30 | $6.98 | 73,913 | — | — |
| 1992-11-18 | $6.30 | $6.98 | 32,400 | — | — |
| 1992-11-17 | $6.15 | $6.81 | 35,438 | — | — |
| 1992-11-16 | $6.22 | $6.90 | 140,738 | — | — |
| 1992-11-13 | $6.26 | $6.94 | 36,113 | — | — |
| 1992-11-12 | $6.26 | $6.94 | 67,838 | — | — |
| 1992-11-11 | $6.41 | $7.10 | 74,925 | — | — |
| 1992-11-10 | $6.11 | $6.77 | 66,825 | — | — |
| 1992-11-09 | $6.07 | $6.73 | 68,850 | — | — |
| 1992-11-06 | $5.96 | $6.61 | 28,350 | — | — |
| 1992-11-05 | $5.96 | $6.61 | 35,775 | — | — |
| 1992-11-04 | $6.00 | $6.65 | 163,013 | — | — |
| 1992-11-03 | $6.00 | $6.65 | 106,988 | — | — |
| 1992-11-02 | $5.96 | $6.61 | 23,288 | — | — |
| 1992-10-30 | $6.04 | $6.69 | 37,125 | — | — |
| 1992-10-29 | $6.07 | $6.73 | 135,338 | — | — |
| 1992-10-28 | $5.85 | $6.49 | 37,125 | — | — |
| 1992-10-27 | $5.81 | $6.44 | 41,175 | — | — |
| 1992-10-26 | $5.81 | $6.44 | 33,750 | — | — |
| 1992-10-23 | $5.85 | $6.49 | 41,513 | — | — |
| 1992-10-22 | $5.89 | $6.53 | 28,688 | — | — |
| 1992-10-21 | $5.89 | $6.53 | 28,688 | — | — |
| 1992-10-20 | $5.85 | $6.49 | 101,588 | — | — |
| 1992-10-19 | $5.70 | $6.32 | 30,038 | — | — |
| 1992-10-16 | $5.67 | $6.28 | 13,838 | — | — |
| 1992-10-15 | $5.63 | $6.24 | 116,100 | — | — |
| 1992-10-14 | $5.48 | $6.08 | 31,725 | — | — |
| 1992-10-13 | $5.44 | $6.03 | 33,750 | — | — |
| 1992-10-12 | $5.41 | $5.99 | 25,313 | — | — |
| 1992-10-09 | $5.44 | $6.03 | 23,288 | — | — |
| 1992-10-08 | $5.48 | $6.08 | 38,138 | — | — |
| 1992-10-07 | $5.41 | $5.99 | 13,838 | — | — |
| 1992-10-06 | $5.44 | $6.03 | 283,163 | — | — |
| 1992-10-05 | $5.33 | $5.91 | 50,288 | — | — |
| 1992-10-02 | $5.33 | $5.91 | 102,263 | — | — |
| 1992-10-01 | $5.26 | $5.83 | 37,125 | — | — |
| 1992-09-30 | $5.33 | $5.91 | 261,563 | — | — |
| 1992-09-29 | $5.19 | $5.75 | 29,363 | — | — |
| 1992-09-28 | $5.19 | $5.75 | 28,688 | — | — |
| 1992-09-25 | $5.22 | $5.79 | 5,063 | — | — |
| 1992-09-24 | $5.26 | $5.83 | 70,875 | — | — |
| 1992-09-23 | $5.07 | $5.62 | 69,863 | — | — |
| 1992-09-22 | $5.11 | $5.66 | 27,000 | — | — |
| 1992-09-21 | $5.15 | $5.71 | 66,150 | — | — |
| 1992-09-18 | $5.19 | $5.75 | 52,988 | — | — |
| 1992-09-17 | $5.15 | $5.71 | 101,588 | — | — |
| 1992-09-16 | $5.26 | $5.83 | 8,775 | — | — |
| 1992-09-15 | $5.30 | $5.87 | 99,225 | — | — |
| 1992-09-14 | $5.33 | $5.91 | 40,500 | — | — |
| 1992-09-11 | $5.26 | $5.83 | 40,838 | — | — |
| 1992-09-10 | $5.30 | $5.87 | 38,475 | — | — |
| 1992-09-09 | $5.26 | $5.83 | 75,263 | — | — |
| 1992-09-08 | $5.19 | $5.73 | 26,663 | — | — |
| 1992-09-04 | $5.22 | $5.77 | 47,925 | — | — |
| 1992-09-03 | $5.33 | $5.89 | 115,088 | — | — |
| 1992-09-02 | $5.33 | $5.89 | 21,938 | — | — |
| 1992-09-01 | $5.30 | $5.85 | 46,575 | — | — |
| 1992-08-31 | $5.19 | $5.73 | 121,163 | — | — |
| 1992-08-28 | $5.33 | $5.89 | 11,475 | — | — |
| 1992-08-27 | $5.44 | $6.01 | 82,013 | — | — |
| 1992-08-26 | $5.30 | $5.85 | 10,800 | — | — |
| 1992-08-25 | $5.26 | $5.81 | 21,600 | — | — |
| 1992-08-24 | $5.33 | $5.89 | 17,213 | — | — |
| 1992-08-21 | $5.30 | $5.85 | 18,900 | — | — |
| 1992-08-20 | $5.30 | $5.85 | 32,738 | — | — |
| 1992-08-19 | $5.30 | $5.85 | 27,338 | — | — |
| 1992-08-18 | $5.41 | $5.97 | 66,488 | — | — |
| 1992-08-17 | $5.33 | $5.89 | 30,038 | — | — |
| 1992-08-14 | $5.33 | $5.89 | 38,138 | — | — |
| 1992-08-13 | $5.41 | $5.97 | 46,913 | — | — |
| 1992-08-12 | $5.41 | $5.97 | 68,850 | — | — |
| 1992-08-11 | $5.41 | $5.97 | 15,188 | — | — |
| 1992-08-10 | $5.48 | $6.05 | 100,913 | — | — |
| 1992-08-07 | $5.44 | $6.01 | 39,488 | — | — |
| 1992-08-06 | $5.44 | $6.01 | 30,375 | — | — |
| 1992-08-05 | $5.59 | $6.18 | 59,738 | — | — |
| 1992-08-04 | $5.63 | $6.22 | 56,025 | — | — |
| 1992-08-03 | $5.63 | $6.22 | 44,888 | — | — |
| 1992-07-31 | $5.59 | $6.18 | 18,900 | — | — |
| 1992-07-30 | $5.59 | $6.18 | 17,213 | — | — |
| 1992-07-29 | $5.59 | $6.18 | 49,950 | — | — |
| 1992-07-28 | $5.56 | $6.13 | 20,250 | — | — |
| 1992-07-27 | $5.56 | $6.13 | 22,275 | — | — |
| 1992-07-24 | $5.52 | $6.09 | 99,225 | — | — |
| 1992-07-23 | $5.56 | $6.13 | 45,225 | — | — |
| 1992-07-22 | $5.59 | $6.18 | 68,850 | — | — |
| 1992-07-21 | $5.81 | $6.42 | 135,000 | — | — |
| 1992-07-20 | $5.59 | $6.18 | 24,300 | — | — |
| 1992-07-17 | $5.67 | $6.26 | 19,913 | — | — |
| 1992-07-16 | $5.63 | $6.22 | 39,150 | — | — |
| 1992-07-15 | $5.56 | $6.13 | 57,713 | — | — |
| 1992-07-14 | $5.26 | $5.81 | 8,775 | — | — |
| 1992-07-13 | $5.33 | $5.89 | 20,250 | — | — |
| 1992-07-10 | $5.30 | $5.85 | 25,988 | — | — |
| 1992-07-09 | $5.33 | $5.89 | 168,413 | — | — |
| 1992-07-08 | $5.41 | $5.97 | 34,425 | — | — |
| 1992-07-07 | $5.26 | $5.81 | 10,125 | — | — |
| 1992-07-06 | $5.22 | $5.77 | 63,450 | — | — |
| 1992-07-02 | $5.07 | $5.60 | 41,513 | — | — |
| 1992-07-01 | $5.11 | $5.64 | 65,138 | — | — |
| 1992-06-30 | $5.07 | $5.60 | 38,138 | — | — |
| 1992-06-29 | $5.11 | $5.64 | 39,825 | — | — |
| 1992-06-26 | $5.07 | $5.60 | 12,825 | — | — |
| 1992-06-25 | $5.11 | $5.64 | 44,550 | — | — |
| 1992-06-24 | $5.07 | $5.60 | 44,888 | — | — |
| 1992-06-23 | $5.07 | $5.60 | 138,038 | — | — |
| 1992-06-22 | $5.15 | $5.68 | 75,600 | — | — |
| 1992-06-19 | $5.11 | $5.64 | 27,000 | — | — |
| 1992-06-18 | $5.04 | $5.56 | 27,000 | — | — |
| 1992-06-17 | $5.15 | $5.68 | 174,150 | — | — |
| 1992-06-16 | $5.26 | $5.81 | 67,500 | — | — |
| 1992-06-15 | $5.00 | $5.52 | 438,075 | — | — |
| 1992-06-12 | $5.04 | $5.56 | 8,775 | — | — |
| 1992-06-11 | $5.04 | $5.56 | 14,175 | — | — |
| 1992-06-10 | $5.00 | $5.52 | 49,613 | — | — |
| 1992-06-09 | $5.19 | $5.73 | 26,663 | — | — |
| 1992-06-08 | $5.19 | $5.70 | 63,113 | — | — |
| 1992-06-05 | $5.19 | $5.70 | 51,975 | — | — |
| 1992-06-04 | $5.22 | $5.74 | 18,563 | — | — |
| 1992-06-03 | $5.26 | $5.79 | 36,450 | — | — |
| 1992-06-02 | $5.22 | $5.74 | 35,100 | — | — |
| 1992-06-01 | $5.30 | $5.83 | 37,125 | — | — |
| 1992-05-29 | $5.33 | $5.87 | 63,113 | — | — |
| 1992-05-28 | $5.44 | $5.99 | 33,750 | — | — |
| 1992-05-27 | $5.41 | $5.95 | 43,875 | — | — |
| 1992-05-26 | $5.37 | $5.91 | 53,325 | — | — |
| 1992-05-22 | $5.33 | $5.87 | 98,888 | — | — |
| 1992-05-21 | $5.33 | $5.87 | 6,075 | — | — |
| 1992-05-20 | $5.44 | $5.99 | 17,888 | — | — |
| 1992-05-19 | $5.41 | $5.95 | 20,925 | — | — |
| 1992-05-18 | $5.41 | $5.95 | 46,913 | — | — |
| 1992-05-15 | $5.41 | $5.95 | 17,888 | — | — |
| 1992-05-14 | $5.44 | $5.99 | 14,175 | — | — |
| 1992-05-13 | $5.56 | $6.11 | 57,713 | — | — |
| 1992-05-12 | $5.44 | $5.99 | 11,813 | — | — |
| 1992-05-11 | $5.44 | $5.99 | 25,650 | — | — |
| 1992-05-08 | $5.37 | $5.91 | 38,138 | — | — |
| 1992-05-07 | $5.41 | $5.95 | 28,013 | — | — |
| 1992-05-06 | $5.41 | $5.95 | 45,563 | — | — |
| 1992-05-05 | $5.33 | $5.87 | 36,788 | — | — |
| 1992-05-04 | $5.44 | $5.99 | 50,288 | — | — |
| 1992-05-01 | $5.41 | $5.95 | 78,300 | — | — |
| 1992-04-30 | $5.33 | $5.87 | 25,313 | — | — |
| 1992-04-29 | $5.33 | $5.87 | 52,313 | — | — |
| 1992-04-28 | $5.33 | $5.87 | 41,513 | — | — |
| 1992-04-27 | $5.30 | $5.83 | 19,913 | — | — |
| 1992-04-24 | $5.30 | $5.83 | 35,100 | — | — |
| 1992-04-23 | $5.30 | $5.83 | 43,875 | — | — |
| 1992-04-22 | $5.33 | $5.87 | 514,350 | — | — |
| 1992-04-21 | $5.19 | $5.70 | 277,763 | — | — |
| 1992-04-20 | $5.33 | $5.87 | 149,513 | — | — |
| 1992-04-16 | $5.48 | $6.03 | 223,763 | — | — |
| 1992-04-15 | $5.44 | $5.99 | 76,950 | — | — |
| 1992-04-14 | $5.48 | $6.03 | 28,688 | — | — |
| 1992-04-13 | $5.48 | $6.03 | 49,613 | — | — |
| 1992-04-10 | $5.52 | $6.07 | 46,238 | — | — |
| 1992-04-09 | $5.41 | $5.95 | 57,375 | — | — |
| 1992-04-08 | $5.41 | $5.95 | 41,175 | — | — |
| 1992-04-07 | $5.41 | $5.95 | 46,913 | — | — |
| 1992-04-06 | $5.48 | $6.03 | 13,500 | — | — |
| 1992-04-03 | $5.56 | $6.11 | 69,863 | — | — |
| 1992-04-02 | $5.56 | $6.11 | 36,788 | — | — |
| 1992-04-01 | $5.63 | $6.19 | 54,000 | — | — |
| 1992-03-31 | $5.63 | $6.19 | 70,200 | — | — |
| 1992-03-30 | $5.48 | $6.03 | 88,763 | — | — |
| 1992-03-27 | $5.41 | $5.95 | 45,563 | — | — |
| 1992-03-26 | $5.37 | $5.91 | 182,925 | — | — |
| 1992-03-25 | $5.19 | $5.70 | 142,088 | — | — |
| 1992-03-24 | $5.30 | $5.83 | 182,588 | — | — |
| 1992-03-23 | $5.48 | $6.03 | 73,575 | — | — |
| 1992-03-20 | $5.48 | $6.03 | 475,538 | — | — |
| 1992-03-19 | $5.41 | $5.95 | 111,038 | — | — |
| 1992-03-18 | $5.26 | $5.79 | 313,875 | — | — |
| 1992-03-17 | $5.15 | $5.66 | 207,563 | — | — |
| 1992-03-16 | $5.04 | $5.54 | 52,650 | — | — |
| 1992-03-13 | $5.15 | $5.66 | 231,525 | — | — |
| 1992-03-12 | $5.30 | $5.83 | 108,675 | — | — |
| 1992-03-11 | $5.33 | $5.87 | 204,525 | — | — |
| 1992-03-10 | $5.33 | $5.87 | 79,650 | — | — |
| 1992-03-09 | $5.37 | $5.89 | 72,900 | — | — |
| 1992-03-06 | $5.48 | $6.01 | 167,738 | — | — |
| 1992-03-05 | $5.52 | $6.05 | 62,100 | — | — |
| 1992-03-04 | $5.63 | $6.18 | 25,313 | — | — |
| 1992-03-03 | $5.59 | $6.13 | 109,688 | — | — |
| 1992-03-02 | $5.59 | $6.13 | 140,738 | — | — |
| 1992-02-28 | $5.48 | $6.01 | 110,025 | — | — |
| 1992-02-27 | $5.48 | $6.01 | 64,463 | — | — |
| 1992-02-26 | $5.59 | $6.13 | 82,013 | — | — |
| 1992-02-25 | $5.44 | $5.97 | 277,763 | — | — |
| 1992-02-24 | $5.56 | $6.09 | 153,900 | — | — |
| 1992-02-21 | $5.63 | $6.18 | 141,075 | — | — |
| 1992-02-20 | $5.85 | $6.42 | 124,875 | — | — |
| 1992-02-19 | $5.81 | $6.38 | 120,150 | — | — |
| 1992-02-18 | $5.93 | $6.50 | 52,988 | — | — |
| 1992-02-14 | $5.85 | $6.42 | 37,125 | — | — |
| 1992-02-13 | $5.93 | $6.50 | 75,938 | — | — |
| 1992-02-12 | $6.00 | $6.58 | 38,138 | — | — |
| 1992-02-11 | $6.07 | $6.66 | 73,575 | — | — |
| 1992-02-10 | $6.11 | $6.70 | 49,950 | — | — |
| 1992-02-07 | $5.96 | $6.54 | 77,625 | — | — |
| 1992-02-06 | $6.07 | $6.66 | 111,375 | — | — |
| 1992-02-05 | $6.07 | $6.66 | 74,250 | — | — |
| 1992-02-04 | $6.11 | $6.70 | 149,850 | — | — |
| 1992-02-03 | $6.04 | $6.62 | 118,800 | — | — |
| 1992-01-31 | $6.00 | $6.58 | 73,238 | — | — |
| 1992-01-30 | $5.74 | $6.30 | 212,625 | — | — |
| 1992-01-29 | $5.74 | $6.30 | 215,325 | — | — |
| 1992-01-28 | $5.93 | $6.50 | 97,538 | — | — |
| 1992-01-27 | $6.04 | $6.62 | 134,663 | — | — |
| 1992-01-24 | $6.19 | $6.78 | 195,750 | — | — |
| 1992-01-23 | $6.19 | $6.78 | 185,625 | — | — |
| 1992-01-22 | $6.26 | $6.87 | 161,663 | — | — |
| 1992-01-21 | $6.22 | $6.83 | 176,175 | — | — |
| 1992-01-20 | $6.22 | $6.83 | 348,638 | — | — |
| 1992-01-17 | $6.00 | $6.58 | 306,788 | — | — |
| 1992-01-16 | $5.81 | $6.38 | 399,263 | — | — |
| 1992-01-15 | $5.85 | $6.42 | 369,900 | — | — |
| 1992-01-14 | $5.70 | $6.26 | 838,013 | — | — |
| 1992-01-13 | $6.07 | $6.66 | 148,838 | — | — |
| 1992-01-10 | $6.19 | $6.78 | 167,738 | — | — |
| 1992-01-09 | $6.30 | $6.91 | 127,238 | — | — |
| 1992-01-08 | $6.19 | $6.78 | 145,800 | — | — |
| 1992-01-07 | $6.30 | $6.91 | 212,963 | — | — |
| 1992-01-06 | $6.37 | $6.99 | 162,338 | — | — |
| 1992-01-03 | $6.30 | $6.91 | 135,338 | — | — |
| 1992-01-02 | $6.19 | $6.78 | 137,363 | — | — |