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
- 1973-02-21 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 | $4.25 | $4.45 | 29,900 | — | — |
| 1992-12-30 | $4.25 | $4.45 | 19,000 | — | — |
| 1992-12-29 | $4.25 | $4.45 | 67,700 | — | — |
| 1992-12-28 | $4.13 | $4.32 | 19,400 | — | — |
| 1992-12-24 | $4.13 | $4.32 | 42,700 | — | — |
| 1992-12-23 | $4.00 | $4.18 | 74,100 | — | — |
| 1992-12-22 | $4.25 | $4.45 | 75,600 | — | — |
| 1992-12-21 | $4.63 | $4.84 | 34,200 | — | — |
| 1992-12-18 | $4.63 | $4.84 | 71,500 | — | — |
| 1992-12-17 | $4.50 | $4.71 | 96,100 | — | — |
| 1992-12-16 | $4.00 | $4.18 | 238,200 | — | — |
| 1992-12-15 | $4.00 | $4.18 | 52,300 | — | — |
| 1992-12-14 | $3.88 | $4.05 | 31,700 | — | — |
| 1992-12-11 | $4.13 | $4.32 | 13,600 | — | — |
| 1992-12-10 | $4.06 | $4.25 | 37,400 | — | — |
| 1992-12-09 | $4.06 | $4.25 | 17,600 | — | — |
| 1992-12-08 | $4.13 | $4.32 | 24,700 | — | — |
| 1992-12-07 | $4.13 | $4.32 | 9,400 | — | — |
| 1992-12-04 | $4.25 | $4.45 | 34,100 | — | — |
| 1992-12-03 | $4.25 | $4.45 | 59,100 | — | — |
| 1992-12-02 | $4.00 | $4.18 | 60,200 | — | — |
| 1992-12-01 | $4.06 | $4.25 | 15,100 | — | — |
| 1992-11-30 | $4.00 | $4.18 | 29,600 | — | — |
| 1992-11-27 | $4.13 | $4.32 | 16,800 | — | — |
| 1992-11-25 | $4.00 | $4.18 | 26,200 | — | — |
| 1992-11-24 | $3.88 | $4.05 | 42,800 | — | — |
| 1992-11-23 | $4.00 | $4.18 | 34,400 | — | — |
| 1992-11-20 | $4.13 | $4.32 | 5,200 | — | — |
| 1992-11-19 | $4.13 | $4.32 | 24,000 | — | — |
| 1992-11-18 | $4.13 | $4.32 | 15,200 | — | — |
| 1992-11-17 | $4.13 | $4.32 | 6,800 | — | — |
| 1992-11-16 | $4.25 | $4.45 | 11,900 | — | — |
| 1992-11-13 | $4.25 | $4.45 | 8,300 | — | — |
| 1992-11-12 | $4.25 | $4.45 | 19,700 | — | — |
| 1992-11-11 | $4.38 | $4.58 | 39,300 | — | — |
| 1992-11-10 | $4.13 | $4.32 | 50,600 | — | — |
| 1992-11-09 | $4.38 | $4.58 | 17,400 | — | — |
| 1992-11-06 | $4.63 | $4.84 | 47,000 | — | — |
| 1992-11-05 | $4.75 | $4.97 | 22,200 | — | — |
| 1992-11-04 | $4.63 | $4.84 | 44,800 | — | — |
| 1992-11-03 | $4.50 | $4.71 | 23,000 | — | — |
| 1992-11-02 | $4.25 | $4.45 | 17,800 | — | — |
| 1992-10-30 | $4.25 | $4.45 | 7,200 | — | — |
| 1992-10-29 | $4.25 | $4.45 | 9,300 | — | — |
| 1992-10-28 | $4.31 | $4.51 | 14,700 | — | — |
| 1992-10-27 | $4.25 | $4.45 | 20,600 | — | — |
| 1992-10-26 | $4.25 | $4.45 | 47,500 | — | — |
| 1992-10-23 | $4.25 | $4.45 | 21,700 | — | — |
| 1992-10-22 | $4.50 | $4.71 | 36,800 | — | — |
| 1992-10-21 | $4.63 | $4.84 | 18,400 | — | — |
| 1992-10-20 | $4.38 | $4.58 | 15,300 | — | — |
| 1992-10-19 | $4.38 | $4.58 | 29,800 | — | — |
| 1992-10-16 | $4.50 | $4.71 | 29,400 | — | — |
| 1992-10-15 | $4.56 | $4.77 | 25,200 | — | — |
| 1992-10-14 | $4.50 | $4.71 | 14,100 | — | — |
| 1992-10-13 | $4.50 | $4.71 | 12,900 | — | — |
| 1992-10-12 | $4.63 | $4.84 | 29,000 | — | — |
| 1992-10-09 | $4.81 | $5.03 | 10,800 | — | — |
| 1992-10-08 | $4.75 | $4.97 | 16,200 | — | — |
| 1992-10-07 | $4.75 | $4.97 | 25,000 | — | — |
| 1992-10-06 | $4.75 | $4.97 | 11,900 | — | — |
| 1992-10-05 | $4.88 | $5.10 | 12,000 | — | — |
| 1992-10-02 | $4.69 | $4.90 | 10,600 | — | — |
| 1992-10-01 | $4.88 | $5.10 | 16,900 | — | — |
| 1992-09-30 | $4.88 | $5.10 | 7,800 | — | — |
| 1992-09-29 | $4.88 | $5.10 | 4,700 | — | — |
| 1992-09-28 | $4.88 | $5.10 | 54,100 | — | — |
| 1992-09-25 | $4.63 | $4.84 | 9,500 | — | — |
| 1992-09-24 | $4.63 | $4.84 | 7,400 | — | — |
| 1992-09-23 | $4.88 | $5.10 | 80,000 | — | — |
| 1992-09-22 | $4.75 | $4.97 | 15,400 | — | — |
| 1992-09-21 | $4.81 | $5.03 | 41,700 | — | — |
| 1992-09-18 | $4.88 | $5.10 | 47,900 | — | — |
| 1992-09-17 | $5.00 | $5.23 | 40,400 | — | — |
| 1992-09-16 | $5.13 | $5.36 | 70,100 | — | — |
| 1992-09-15 | $4.88 | $5.10 | 6,200 | — | — |
| 1992-09-14 | $4.88 | $5.10 | 19,700 | — | — |
| 1992-09-11 | $4.88 | $5.10 | 17,800 | — | — |
| 1992-09-10 | $4.94 | $5.17 | 11,000 | — | — |
| 1992-09-09 | $4.88 | $5.10 | 13,100 | — | — |
| 1992-09-08 | $5.00 | $5.23 | 7,900 | — | — |
| 1992-09-04 | $4.94 | $5.17 | 33,600 | — | — |
| 1992-09-03 | $4.94 | $5.17 | 20,400 | — | — |
| 1992-09-02 | $4.88 | $5.10 | 60,900 | — | — |
| 1992-09-01 | $4.88 | $5.10 | 22,400 | — | — |
| 1992-08-31 | $4.88 | $5.10 | 36,200 | — | — |
| 1992-08-28 | $4.88 | $5.10 | 6,200 | — | — |
| 1992-08-27 | $4.75 | $4.97 | 31,300 | — | — |
| 1992-08-26 | $4.63 | $4.84 | 8,900 | — | — |
| 1992-08-25 | $4.63 | $4.84 | 57,300 | — | — |
| 1992-08-24 | $5.00 | $5.23 | 26,300 | — | — |
| 1992-08-21 | $4.75 | $4.97 | 10,100 | — | — |
| 1992-08-20 | $4.75 | $4.97 | 2,300 | — | — |
| 1992-08-19 | $4.75 | $4.97 | 9,100 | — | — |
| 1992-08-18 | $4.50 | $4.71 | 49,800 | — | — |
| 1992-08-17 | $4.75 | $4.97 | 55,700 | — | — |
| 1992-08-14 | $4.63 | $4.84 | 26,600 | — | — |
| 1992-08-13 | $4.38 | $4.58 | 89,300 | — | — |
| 1992-08-12 | $4.50 | $4.71 | 39,700 | — | — |
| 1992-08-11 | $4.63 | $4.84 | 14,200 | — | — |
| 1992-08-10 | $4.88 | $5.10 | 38,500 | — | — |
| 1992-08-07 | $4.94 | $5.17 | 38,700 | — | — |
| 1992-08-06 | $4.88 | $5.10 | 39,500 | — | — |
| 1992-08-05 | $4.88 | $5.10 | 66,200 | — | — |
| 1992-08-04 | $5.00 | $5.23 | 72,600 | — | — |
| 1992-08-03 | $4.75 | $4.97 | 21,600 | — | — |
| 1992-07-31 | $5.00 | $5.23 | 57,300 | — | — |
| 1992-07-30 | $5.00 | $5.23 | 14,400 | — | — |
| 1992-07-29 | $5.00 | $5.23 | 75,300 | — | — |
| 1992-07-28 | $5.31 | $5.56 | 35,200 | — | — |
| 1992-07-27 | $5.25 | $5.49 | 156,500 | — | — |
| 1992-07-24 | $5.50 | $5.75 | 96,700 | — | — |
| 1992-07-23 | $5.38 | $5.62 | 69,100 | — | — |
| 1992-07-22 | $5.50 | $5.75 | 73,400 | — | — |
| 1992-07-21 | $5.50 | $5.75 | 48,400 | — | — |
| 1992-07-20 | $5.38 | $5.62 | 150,400 | — | — |
| 1992-07-17 | $5.44 | $5.69 | 185,500 | — | — |
| 1992-07-16 | $5.25 | $5.49 | 66,600 | — | — |
| 1992-07-15 | $5.38 | $5.62 | 104,500 | — | — |
| 1992-07-14 | $5.31 | $5.56 | 186,300 | — | — |
| 1992-07-13 | $5.13 | $5.36 | 80,000 | — | — |
| 1992-07-10 | $5.13 | $5.36 | 65,700 | — | — |
| 1992-07-09 | $5.00 | $5.23 | 29,700 | — | — |
| 1992-07-08 | $5.00 | $5.23 | 25,500 | — | — |
| 1992-07-07 | $5.00 | $5.23 | 115,200 | — | — |
| 1992-07-06 | $5.00 | $5.23 | 56,000 | — | — |
| 1992-07-02 | $4.63 | $4.84 | 37,800 | — | — |
| 1992-07-01 | $4.38 | $4.58 | 17,700 | — | — |
| 1992-06-30 | $4.38 | $4.58 | 12,000 | — | — |
| 1992-06-29 | $4.38 | $4.58 | 10,500 | — | — |
| 1992-06-26 | $4.44 | $4.64 | 59,800 | — | — |
| 1992-06-25 | $4.50 | $4.71 | 16,200 | — | — |
| 1992-06-24 | $4.25 | $4.45 | 6,000 | — | — |
| 1992-06-23 | $4.50 | $4.71 | 24,400 | — | — |
| 1992-06-22 | $4.25 | $4.45 | 34,900 | — | — |
| 1992-06-19 | $4.25 | $4.45 | 72,700 | — | — |
| 1992-06-18 | $4.50 | $4.71 | 15,400 | — | — |
| 1992-06-17 | $4.50 | $4.71 | 30,200 | — | — |
| 1992-06-16 | $4.75 | $4.97 | 17,600 | — | — |
| 1992-06-15 | $4.75 | $4.97 | 36,900 | — | — |
| 1992-06-12 | $4.75 | $4.97 | 75,300 | — | — |
| 1992-06-11 | $4.50 | $4.71 | 55,500 | — | — |
| 1992-06-10 | $4.25 | $4.45 | 28,800 | — | — |
| 1992-06-09 | $4.13 | $4.32 | 20,900 | — | — |
| 1992-06-08 | $4.38 | $4.58 | 6,100 | — | — |
| 1992-06-05 | $4.38 | $4.58 | 18,700 | — | — |
| 1992-06-04 | $4.25 | $4.45 | 5,700 | — | — |
| 1992-06-03 | $4.38 | $4.58 | 4,900 | — | — |
| 1992-06-02 | $4.25 | $4.45 | 26,100 | — | — |
| 1992-06-01 | $4.38 | $4.58 | 101,900 | — | — |
| 1992-05-29 | $4.13 | $4.32 | 13,000 | — | — |
| 1992-05-28 | $4.00 | $4.18 | 80,100 | — | — |
| 1992-05-27 | $4.13 | $4.32 | 22,500 | — | — |
| 1992-05-26 | $4.06 | $4.25 | 17,800 | — | — |
| 1992-05-22 | $4.13 | $4.32 | 37,700 | — | — |
| 1992-05-21 | $4.00 | $4.18 | 4,500 | — | — |
| 1992-05-20 | $4.00 | $4.18 | 31,600 | — | — |
| 1992-05-19 | $4.13 | $4.32 | 14,000 | — | — |
| 1992-05-18 | $4.25 | $4.45 | 17,000 | — | — |
| 1992-05-15 | $4.25 | $4.45 | 80,400 | — | — |
| 1992-05-14 | $4.38 | $4.58 | 36,700 | — | — |
| 1992-05-13 | $4.13 | $4.32 | 16,100 | — | — |
| 1992-05-12 | $4.00 | $4.18 | 16,900 | — | — |
| 1992-05-11 | $3.63 | $3.79 | 53,800 | — | — |
| 1992-05-08 | $3.63 | $3.79 | 5,500 | — | — |
| 1992-05-07 | $3.75 | $3.92 | 7,200 | — | — |
| 1992-05-06 | $3.63 | $3.79 | 29,400 | — | — |
| 1992-05-05 | $3.75 | $3.92 | 66,000 | — | — |
| 1992-05-04 | $3.63 | $3.79 | 4,300 | — | — |
| 1992-05-01 | $3.63 | $3.79 | 4,100 | — | — |
| 1992-04-30 | $3.88 | $4.05 | 45,900 | — | — |
| 1992-04-29 | $3.75 | $3.92 | 24,700 | — | — |
| 1992-04-28 | $3.63 | $3.79 | 2,700 | — | — |
| 1992-04-27 | $3.63 | $3.79 | 2,100 | — | — |
| 1992-04-24 | $3.63 | $3.79 | 10,000 | — | — |
| 1992-04-23 | $4.00 | $4.18 | 14,600 | — | — |
| 1992-04-22 | $3.81 | $3.99 | 62,400 | — | — |
| 1992-04-21 | $3.75 | $3.92 | 53,000 | — | — |
| 1992-04-20 | $3.38 | $3.53 | 27,400 | — | — |
| 1992-04-16 | $3.63 | $3.79 | 31,300 | — | — |
| 1992-04-15 | $3.50 | $3.66 | 71,600 | — | — |
| 1992-04-14 | $3.75 | $3.92 | 65,700 | — | — |
| 1992-04-13 | $3.88 | $4.05 | 9,200 | — | — |
| 1992-04-10 | $3.88 | $4.05 | 23,600 | — | — |
| 1992-04-09 | $3.88 | $4.05 | 9,800 | — | — |
| 1992-04-08 | $3.88 | $4.05 | 6,100 | — | — |
| 1992-04-07 | $4.00 | $4.18 | 5,600 | — | — |
| 1992-04-06 | $4.13 | $4.32 | 12,200 | — | — |
| 1992-04-03 | $4.00 | $4.18 | 1,900 | — | — |
| 1992-04-02 | $4.06 | $4.25 | 13,100 | — | — |
| 1992-04-01 | $4.13 | $4.32 | 29,800 | — | — |
| 1992-03-31 | $4.13 | $4.32 | 41,600 | — | — |
| 1992-03-30 | $4.00 | $4.11 | 22,600 | — | — |
| 1992-03-27 | $3.88 | $3.98 | 39,500 | — | — |
| 1992-03-26 | $3.75 | $3.85 | 52,800 | — | — |
| 1992-03-25 | $4.13 | $4.23 | 6,300 | — | — |
| 1992-03-24 | $4.00 | $4.11 | 7,300 | — | — |
| 1992-03-23 | $4.00 | $4.11 | 4,700 | — | — |
| 1992-03-20 | $4.00 | $4.11 | 11,900 | — | — |
| 1992-03-19 | $4.25 | $4.36 | 21,700 | — | — |
| 1992-03-18 | $4.13 | $4.23 | 6,700 | — | — |
| 1992-03-17 | $4.13 | $4.23 | 27,700 | — | — |
| 1992-03-16 | $4.13 | $4.23 | 50,100 | — | — |
| 1992-03-13 | $4.25 | $4.36 | 3,300 | — | — |
| 1992-03-12 | $4.38 | $4.49 | 74,000 | — | — |
| 1992-03-11 | $4.75 | $4.88 | 21,900 | — | — |
| 1992-03-10 | $4.38 | $4.49 | 26,800 | — | — |
| 1992-03-09 | $4.63 | $4.75 | 48,300 | — | — |
| 1992-03-06 | $4.63 | $4.75 | 58,000 | — | — |
| 1992-03-05 | $4.50 | $4.62 | 33,400 | — | — |
| 1992-03-04 | $4.63 | $4.75 | 32,500 | — | — |
| 1992-03-03 | $4.75 | $4.88 | 11,200 | — | — |
| 1992-03-02 | $4.75 | $4.88 | 16,700 | — | — |
| 1992-02-28 | $5.00 | $5.13 | 86,000 | — | — |
| 1992-02-27 | $4.88 | $5.00 | 46,100 | — | — |
| 1992-02-26 | $4.75 | $4.88 | 14,100 | — | — |
| 1992-02-25 | $4.63 | $4.75 | 10,800 | — | — |
| 1992-02-24 | $4.63 | $4.75 | 18,200 | — | — |
| 1992-02-21 | $4.50 | $4.62 | 33,900 | — | — |
| 1992-02-20 | $4.63 | $4.75 | 2,300 | — | — |
| 1992-02-19 | $4.88 | $5.00 | 14,400 | — | — |
| 1992-02-18 | $4.88 | $5.00 | 19,700 | — | — |
| 1992-02-14 | $4.75 | $4.88 | 16,500 | — | — |
| 1992-02-13 | $4.88 | $5.00 | 47,500 | — | — |
| 1992-02-12 | $5.13 | $5.26 | 40,200 | — | — |
| 1992-02-11 | $5.00 | $5.13 | 49,900 | — | — |
| 1992-02-10 | $5.13 | $5.26 | 56,800 | — | — |
| 1992-02-07 | $4.50 | $4.62 | 49,400 | — | — |
| 1992-02-06 | $4.63 | $4.75 | 56,800 | — | — |
| 1992-02-05 | $4.38 | $4.49 | 16,900 | — | — |
| 1992-02-04 | $4.38 | $4.49 | 59,100 | — | — |
| 1992-02-03 | $4.38 | $4.49 | 31,700 | — | — |
| 1992-01-31 | $4.50 | $4.62 | 45,500 | — | — |
| 1992-01-30 | $4.38 | $4.49 | 58,400 | — | — |
| 1992-01-29 | $4.38 | $4.49 | 102,400 | — | — |
| 1992-01-28 | $4.50 | $4.62 | 114,500 | — | — |
| 1992-01-27 | $5.00 | $5.13 | 201,600 | — | — |
| 1992-01-24 | $4.50 | $4.62 | 72,900 | — | — |
| 1992-01-23 | $4.00 | $4.11 | 73,700 | — | — |
| 1992-01-22 | $4.00 | $4.11 | 27,600 | — | — |
| 1992-01-21 | $4.00 | $4.11 | 22,800 | — | — |
| 1992-01-20 | $4.13 | $4.23 | 111,100 | — | — |
| 1992-01-17 | $4.19 | $4.30 | 75,700 | — | — |
| 1992-01-16 | $4.13 | $4.23 | 26,600 | — | — |
| 1992-01-15 | $3.88 | $3.98 | 13,300 | — | — |
| 1992-01-14 | $3.88 | $3.98 | 31,200 | — | — |
| 1992-01-13 | $3.88 | $3.98 | 22,800 | — | — |
| 1992-01-10 | $4.13 | $4.23 | 15,400 | — | — |
| 1992-01-09 | $4.00 | $4.11 | 84,700 | — | — |
| 1992-01-08 | $3.75 | $3.85 | 115,500 | — | — |
| 1992-01-07 | $3.88 | $3.98 | 22,100 | — | — |
| 1992-01-06 | $4.13 | $4.23 | 22,200 | — | — |
| 1992-01-03 | $4.06 | $4.17 | 30,500 | — | — |
| 1992-01-02 | $3.88 | $3.98 | 66,200 | — | — |