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 | $6.74 | $7.37 | 48,600 | — | — |
| 1992-12-30 | $6.74 | $7.37 | 214,650 | — | — |
| 1992-12-29 | $6.52 | $7.12 | 159,975 | — | — |
| 1992-12-28 | $6.67 | $7.29 | 149,175 | — | — |
| 1992-12-24 | $7.26 | $7.93 | 3,713 | — | — |
| 1992-12-23 | $7.11 | $7.77 | 34,088 | — | — |
| 1992-12-22 | $7.22 | $7.88 | 98,213 | — | — |
| 1992-12-21 | $7.19 | $7.84 | 119,475 | — | — |
| 1992-12-18 | $7.11 | $7.76 | 32,063 | — | — |
| 1992-12-17 | $7.11 | $7.76 | 98,550 | — | — |
| 1992-12-16 | $6.93 | $7.56 | 120,150 | — | — |
| 1992-12-15 | $7.11 | $7.76 | 183,938 | — | — |
| 1992-12-14 | $7.41 | $8.08 | 103,275 | — | — |
| 1992-12-11 | $7.48 | $8.16 | 153,900 | — | — |
| 1992-12-10 | $7.70 | $8.40 | 402,975 | — | — |
| 1992-12-09 | $7.93 | $8.65 | 527,850 | — | — |
| 1992-12-08 | $7.93 | $8.65 | 344,250 | — | — |
| 1992-12-07 | $7.56 | $8.24 | 207,563 | — | — |
| 1992-12-04 | $7.33 | $8.00 | 111,038 | — | — |
| 1992-12-03 | $7.19 | $7.84 | 57,713 | — | — |
| 1992-12-02 | $7.33 | $8.00 | 253,125 | — | — |
| 1992-12-01 | $7.93 | $8.65 | 207,225 | — | — |
| 1992-11-30 | $7.89 | $8.61 | 231,188 | — | — |
| 1992-11-27 | $7.78 | $8.49 | 88,425 | — | — |
| 1992-11-25 | $7.70 | $8.40 | 50,625 | — | — |
| 1992-11-24 | $7.70 | $8.40 | 75,600 | — | — |
| 1992-11-23 | $7.48 | $8.16 | 97,875 | — | — |
| 1992-11-20 | $7.33 | $8.00 | 142,088 | — | — |
| 1992-11-19 | $7.19 | $7.84 | 131,288 | — | — |
| 1992-11-18 | $6.96 | $7.60 | 300,375 | — | — |
| 1992-11-17 | $6.52 | $7.11 | 217,350 | — | — |
| 1992-11-16 | $6.81 | $7.43 | 72,225 | — | — |
| 1992-11-13 | $7.11 | $7.76 | 243,000 | — | — |
| 1992-11-12 | $7.11 | $7.76 | 321,300 | — | — |
| 1992-11-11 | $7.19 | $7.84 | 437,738 | — | — |
| 1992-11-10 | $6.81 | $7.43 | 323,663 | — | — |
| 1992-11-09 | $6.30 | $6.87 | 219,038 | — | — |
| 1992-11-06 | $6.44 | $7.03 | 211,275 | — | — |
| 1992-11-05 | $6.63 | $7.23 | 160,988 | — | — |
| 1992-11-04 | $6.74 | $7.35 | 114,075 | — | — |
| 1992-11-03 | $6.67 | $7.27 | 119,813 | — | — |
| 1992-11-02 | $6.89 | $7.52 | 707,400 | — | — |
| 1992-10-30 | $6.59 | $7.19 | 73,575 | — | — |
| 1992-10-29 | $6.89 | $7.52 | 455,963 | — | — |
| 1992-10-28 | $6.74 | $7.35 | 97,200 | — | — |
| 1992-10-27 | $6.74 | $7.35 | 198,113 | — | — |
| 1992-10-26 | $6.59 | $7.19 | 105,975 | — | — |
| 1992-10-23 | $6.63 | $7.23 | 184,613 | — | — |
| 1992-10-22 | $6.59 | $7.19 | 113,738 | — | — |
| 1992-10-21 | $6.89 | $7.52 | 258,525 | — | — |
| 1992-10-20 | $6.96 | $7.60 | 351,675 | — | — |
| 1992-10-19 | $6.59 | $7.19 | 410,738 | — | — |
| 1992-10-16 | $6.37 | $6.95 | 690,188 | — | — |
| 1992-10-15 | $6.44 | $7.03 | 424,238 | — | — |
| 1992-10-14 | $5.85 | $6.38 | 462,713 | — | — |
| 1992-10-13 | $6.04 | $6.59 | 793,800 | — | — |
| 1992-10-12 | $5.56 | $6.06 | 76,275 | — | — |
| 1992-10-09 | $5.70 | $6.22 | 39,825 | — | — |
| 1992-10-08 | $5.63 | $6.14 | 608,850 | — | — |
| 1992-10-07 | $5.52 | $6.02 | 338,175 | — | — |
| 1992-10-06 | $5.26 | $5.74 | 429,638 | — | — |
| 1992-10-05 | $5.33 | $5.82 | 743,850 | — | — |
| 1992-10-02 | $5.26 | $5.74 | 108,338 | — | — |
| 1992-10-01 | $5.33 | $5.82 | 87,413 | — | — |
| 1992-09-30 | $5.33 | $5.81 | 21,938 | — | — |
| 1992-09-29 | $5.37 | $5.85 | 61,088 | — | — |
| 1992-09-28 | $5.41 | $5.89 | 82,013 | — | — |
| 1992-09-25 | $5.56 | $6.05 | 118,800 | — | — |
| 1992-09-24 | $5.63 | $6.13 | 49,275 | — | — |
| 1992-09-23 | $5.56 | $6.05 | 465,413 | — | — |
| 1992-09-22 | $5.56 | $6.05 | 374,625 | — | — |
| 1992-09-21 | $5.48 | $5.97 | 183,263 | — | — |
| 1992-09-18 | $5.63 | $6.13 | 237,600 | — | — |
| 1992-09-17 | $5.48 | $5.97 | 341,213 | — | — |
| 1992-09-16 | $5.26 | $5.73 | 243,675 | — | — |
| 1992-09-15 | $5.33 | $5.81 | 275,738 | — | — |
| 1992-09-14 | $5.33 | $5.81 | 154,575 | — | — |
| 1992-09-11 | $5.26 | $5.73 | 64,800 | — | — |
| 1992-09-10 | $5.19 | $5.64 | 103,275 | — | — |
| 1992-09-09 | $5.30 | $5.77 | 336,825 | — | — |
| 1992-09-08 | $5.26 | $5.73 | 348,300 | — | — |
| 1992-09-04 | $5.33 | $5.81 | 256,500 | — | — |
| 1992-09-03 | $5.26 | $5.73 | 514,350 | — | — |
| 1992-09-02 | $5.11 | $5.56 | 589,613 | — | — |
| 1992-09-01 | $4.74 | $5.16 | 67,838 | — | — |
| 1992-08-31 | $4.67 | $5.08 | 98,888 | — | — |
| 1992-08-28 | $4.67 | $5.08 | 79,313 | — | — |
| 1992-08-27 | $4.81 | $5.24 | 179,550 | — | — |
| 1992-08-26 | $4.67 | $5.08 | 197,438 | — | — |
| 1992-08-25 | $4.67 | $5.08 | 184,613 | — | — |
| 1992-08-24 | $4.59 | $5.00 | 346,950 | — | — |
| 1992-08-21 | $4.96 | $5.40 | 131,288 | — | — |
| 1992-08-20 | $4.96 | $5.40 | 45,225 | — | — |
| 1992-08-19 | $5.07 | $5.52 | 150,863 | — | — |
| 1992-08-18 | $5.11 | $5.56 | 124,200 | — | — |
| 1992-08-17 | $5.22 | $5.68 | 215,663 | — | — |
| 1992-08-14 | $5.19 | $5.64 | 36,113 | — | — |
| 1992-08-13 | $5.44 | $5.93 | 447,525 | — | — |
| 1992-08-12 | $5.33 | $5.81 | 457,313 | — | — |
| 1992-08-11 | $5.11 | $5.56 | 209,588 | — | — |
| 1992-08-10 | $5.00 | $5.44 | 36,113 | — | — |
| 1992-08-07 | $5.19 | $5.64 | 323,663 | — | — |
| 1992-08-06 | $5.19 | $5.64 | 116,100 | — | — |
| 1992-08-05 | $5.19 | $5.64 | 182,588 | — | — |
| 1992-08-04 | $4.96 | $5.40 | 92,138 | — | — |
| 1992-08-03 | $5.04 | $5.48 | 250,088 | — | — |
| 1992-07-31 | $5.04 | $5.48 | 464,400 | — | — |
| 1992-07-30 | $4.81 | $5.24 | 304,088 | — | — |
| 1992-07-29 | $4.59 | $5.00 | 213,638 | — | — |
| 1992-07-28 | $4.44 | $4.84 | 68,175 | — | — |
| 1992-07-27 | $4.44 | $4.84 | 25,988 | — | — |
| 1992-07-24 | $4.37 | $4.76 | 49,950 | — | — |
| 1992-07-23 | $4.22 | $4.60 | 14,850 | — | — |
| 1992-07-22 | $4.15 | $4.52 | 75,263 | — | — |
| 1992-07-21 | $4.30 | $4.68 | 186,975 | — | — |
| 1992-07-20 | $4.30 | $4.68 | 123,525 | — | — |
| 1992-07-17 | $4.52 | $4.92 | 20,925 | — | — |
| 1992-07-16 | $4.63 | $5.04 | 108,675 | — | — |
| 1992-07-15 | $4.44 | $4.84 | 82,350 | — | — |
| 1992-07-14 | $4.44 | $4.84 | 249,413 | — | — |
| 1992-07-13 | $4.15 | $4.52 | 19,238 | — | — |
| 1992-07-10 | $4.30 | $4.68 | 29,363 | — | — |
| 1992-07-09 | $4.30 | $4.68 | 43,875 | — | — |
| 1992-07-08 | $4.07 | $4.43 | 91,463 | — | — |
| 1992-07-07 | $4.07 | $4.43 | 241,313 | — | — |
| 1992-07-06 | $4.22 | $4.60 | 160,988 | — | — |
| 1992-07-02 | $4.07 | $4.43 | 191,700 | — | — |
| 1992-07-01 | $4.07 | $4.43 | 559,238 | — | — |
| 1992-06-30 | $3.41 | $3.70 | 60,750 | — | — |
| 1992-06-29 | $3.33 | $3.62 | 35,775 | — | — |
| 1992-06-26 | $3.33 | $3.62 | 7,763 | — | — |
| 1992-06-25 | $3.41 | $3.70 | 32,738 | — | — |
| 1992-06-24 | $3.48 | $3.78 | 56,700 | — | — |
| 1992-06-23 | $3.41 | $3.70 | 73,238 | — | — |
| 1992-06-22 | $3.48 | $3.78 | 49,275 | — | — |
| 1992-06-19 | $3.41 | $3.70 | 40,838 | — | — |
| 1992-06-18 | $3.56 | $3.86 | 15,188 | — | — |
| 1992-06-17 | $3.56 | $3.86 | 52,313 | — | — |
| 1992-06-16 | $3.70 | $4.02 | 172,800 | — | — |
| 1992-06-15 | $3.56 | $3.86 | 271,350 | — | — |
| 1992-06-12 | $3.70 | $4.02 | 37,125 | — | — |
| 1992-06-11 | $3.70 | $4.02 | 315,900 | — | — |
| 1992-06-10 | $3.70 | $4.02 | 32,738 | — | — |
| 1992-06-09 | $3.70 | $4.02 | 325,013 | — | — |
| 1992-06-08 | $3.70 | $4.02 | 12,825 | — | — |
| 1992-06-05 | $3.70 | $4.02 | 47,250 | — | — |
| 1992-06-04 | $3.59 | $3.90 | 35,438 | — | — |
| 1992-06-03 | $3.48 | $3.78 | 1,013 | — | — |
| 1992-06-02 | $3.59 | $3.90 | 28,688 | — | — |
| 1992-06-01 | $3.70 | $4.02 | 190,013 | — | — |
| 1992-05-29 | $3.70 | $4.02 | 560,588 | — | — |
| 1992-05-28 | $3.52 | $3.82 | 303,750 | — | — |
| 1992-05-27 | $3.56 | $3.86 | 11,813 | — | — |
| 1992-05-26 | $3.41 | $3.70 | 70,200 | — | — |
| 1992-05-22 | $3.44 | $3.74 | 312,525 | — | — |
| 1992-05-21 | $3.48 | $3.78 | 12,825 | — | — |
| 1992-05-20 | $3.41 | $3.70 | 45,900 | — | — |
| 1992-05-19 | $3.41 | $3.70 | 31,050 | — | — |
| 1992-05-18 | $3.56 | $3.86 | 7,425 | — | — |
| 1992-05-15 | $3.41 | $3.70 | 2,700 | — | — |
| 1992-05-14 | $3.56 | $3.86 | 34,763 | — | — |
| 1992-05-13 | $3.56 | $3.86 | 20,925 | — | — |
| 1992-05-12 | $3.63 | $3.94 | 34,763 | — | — |
| 1992-05-11 | $3.44 | $3.74 | 21,938 | — | — |
| 1992-05-08 | $3.33 | $3.62 | 3,713 | — | — |
| 1992-05-07 | $3.48 | $3.78 | 48,263 | — | — |
| 1992-05-06 | $3.41 | $3.70 | 4,050 | — | — |
| 1992-05-05 | $3.41 | $3.70 | 94,500 | — | — |
| 1992-05-04 | $3.19 | $3.46 | 65,475 | — | — |
| 1992-05-01 | $3.22 | $3.50 | 57,375 | — | — |
| 1992-04-30 | $3.11 | $3.37 | 11,138 | — | — |
| 1992-04-29 | $3.26 | $3.54 | 5,400 | — | — |
| 1992-04-28 | $3.33 | $3.62 | 60,075 | — | — |
| 1992-04-27 | $3.37 | $3.66 | 13,500 | — | — |
| 1992-04-24 | $3.56 | $3.86 | 8,438 | — | — |
| 1992-04-23 | $3.41 | $3.70 | 43,200 | — | — |
| 1992-04-22 | $3.41 | $3.70 | 41,175 | — | — |
| 1992-04-21 | $3.44 | $3.74 | 814,725 | — | — |
| 1992-04-20 | $3.41 | $3.70 | 44,550 | — | — |
| 1992-04-16 | $3.63 | $3.94 | 10,800 | — | — |
| 1992-04-15 | $3.63 | $3.94 | 6,075 | — | — |
| 1992-04-14 | $3.48 | $3.78 | 5,063 | — | — |
| 1992-04-13 | $3.63 | $3.94 | 51,975 | — | — |
| 1992-04-10 | $3.56 | $3.86 | 2,363 | — | — |
| 1992-04-09 | $3.56 | $3.86 | 8,100 | — | — |
| 1992-04-08 | $3.56 | $3.86 | 73,238 | — | — |
| 1992-04-07 | $3.48 | $3.78 | 52,650 | — | — |
| 1992-04-06 | $3.52 | $3.82 | 574,425 | — | — |
| 1992-04-03 | $3.48 | $3.78 | 29,700 | — | — |
| 1992-04-02 | $3.30 | $3.58 | 9,450 | — | — |
| 1992-04-01 | $3.26 | $3.52 | 82,688 | — | — |
| 1992-03-31 | $3.33 | $3.60 | 45,225 | — | — |
| 1992-03-30 | $3.30 | $3.56 | 6,413 | — | — |
| 1992-03-27 | $3.41 | $3.68 | 215,663 | — | — |
| 1992-03-26 | $3.48 | $3.76 | 39,488 | — | — |
| 1992-03-25 | $3.56 | $3.84 | 141,075 | — | — |
| 1992-03-24 | $3.48 | $3.76 | 10,463 | — | — |
| 1992-03-23 | $3.70 | $4.00 | 3,713 | — | — |
| 1992-03-20 | $3.48 | $3.76 | 338 | — | — |
| 1992-03-19 | $3.56 | $3.84 | 29,025 | — | — |
| 1992-03-18 | $3.56 | $3.84 | 37,800 | — | — |
| 1992-03-17 | $3.70 | $4.00 | 15,863 | — | — |
| 1992-03-16 | $3.67 | $3.96 | 149,175 | — | — |
| 1992-03-13 | $3.70 | $4.00 | 175,163 | — | — |
| 1992-03-12 | $3.85 | $4.16 | 24,300 | — | — |
| 1992-03-11 | $4.00 | $4.32 | 514,013 | — | — |
| 1992-03-10 | $4.22 | $4.56 | 7,763 | — | — |
| 1992-03-09 | $3.93 | $4.24 | 2,363 | — | — |
| 1992-03-06 | $4.00 | $4.32 | 32,738 | — | — |
| 1992-03-05 | $3.78 | $4.08 | 5,738 | — | — |
| 1992-03-04 | $4.00 | $4.32 | 4,050 | — | — |
| 1992-03-03 | $3.78 | $4.08 | 4,725 | — | — |
| 1992-03-02 | $3.93 | $4.24 | 31,050 | — | — |
| 1992-02-28 | $3.85 | $4.16 | 62,100 | — | — |
| 1992-02-27 | $3.85 | $4.16 | 8,438 | — | — |
| 1992-02-26 | $3.70 | $4.00 | 13,838 | — | — |
| 1992-02-25 | $3.85 | $4.16 | 675 | — | — |
| 1992-02-24 | $3.78 | $4.08 | 42,525 | — | — |
| 1992-02-21 | $3.63 | $3.92 | 96,188 | — | — |
| 1992-02-20 | $4.00 | $4.32 | 42,863 | — | — |
| 1992-02-19 | $3.93 | $4.24 | 137,025 | — | — |
| 1992-02-18 | $3.93 | $4.24 | 207,900 | — | — |
| 1992-02-14 | $3.78 | $4.08 | 22,613 | — | — |
| 1992-02-13 | $3.85 | $4.16 | 16,875 | — | — |
| 1992-02-12 | $4.07 | $4.40 | 9,450 | — | — |
| 1992-02-11 | $3.93 | $4.24 | 20,250 | — | — |
| 1992-02-10 | $3.93 | $4.24 | 9,113 | — | — |
| 1992-02-07 | $3.85 | $4.16 | 3,375 | — | — |
| 1992-02-06 | $3.89 | $4.20 | 14,175 | — | — |
| 1992-02-05 | $3.85 | $4.16 | 49,275 | — | — |
| 1992-02-04 | $3.93 | $4.24 | 47,250 | — | — |
| 1992-02-03 | $3.81 | $4.12 | 22,950 | — | — |
| 1992-01-31 | $4.00 | $4.32 | 41,850 | — | — |
| 1992-01-30 | $3.85 | $4.16 | 17,550 | — | — |
| 1992-01-29 | $4.00 | $4.32 | 115,425 | — | — |
| 1992-01-28 | $4.22 | $4.56 | 6,075 | — | — |
| 1992-01-27 | $4.22 | $4.56 | 21,938 | — | — |
| 1992-01-24 | $4.22 | $4.56 | 11,475 | — | — |
| 1992-01-23 | $3.93 | $4.24 | 85,725 | — | — |
| 1992-01-22 | $3.93 | $4.24 | 38,138 | — | — |
| 1992-01-21 | $3.78 | $4.08 | 25,988 | — | — |
| 1992-01-20 | $3.93 | $4.24 | 10,463 | — | — |
| 1992-01-17 | $3.70 | $4.00 | 13,500 | — | — |
| 1992-01-16 | $3.70 | $4.00 | 346,950 | — | — |
| 1992-01-15 | $3.93 | $4.24 | 351,000 | — | — |
| 1992-01-14 | $4.22 | $4.56 | 22,613 | — | — |
| 1992-01-13 | $4.00 | $4.32 | 23,288 | — | — |
| 1992-01-10 | $4.00 | $4.32 | 69,188 | — | — |
| 1992-01-09 | $4.15 | $4.48 | 79,988 | — | — |
| 1992-01-08 | $3.70 | $4.00 | 156,263 | — | — |
| 1992-01-07 | $3.48 | $3.76 | 474,525 | — | — |
| 1992-01-06 | $3.26 | $3.52 | 60,413 | — | — |
| 1992-01-03 | $3.19 | $3.44 | 9,788 | — | — |
| 1992-01-02 | $3.30 | $3.56 | 64,463 | — | — |