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 | $4.13 | $4.50 | 162,800 | — | — |
| 1992-12-30 | $4.06 | $4.43 | 216,400 | — | — |
| 1992-12-29 | $4.09 | $4.46 | 142,000 | — | — |
| 1992-12-28 | $4.00 | $4.36 | 134,000 | — | — |
| 1992-12-24 | $3.97 | $4.33 | 22,000 | — | — |
| 1992-12-23 | $3.97 | $4.33 | 68,000 | — | — |
| 1992-12-22 | $4.00 | $4.36 | 60,800 | — | — |
| 1992-12-21 | $3.97 | $4.33 | 127,600 | — | — |
| 1992-12-18 | $4.09 | $4.46 | 192,400 | — | — |
| 1992-12-17 | $3.97 | $4.33 | 126,400 | — | — |
| 1992-12-16 | $3.88 | $4.23 | 179,600 | — | — |
| 1992-12-15 | $3.97 | $4.33 | 157,200 | — | — |
| 1992-12-14 | $4.00 | $4.36 | 69,600 | — | — |
| 1992-12-11 | $4.06 | $4.43 | 34,800 | — | — |
| 1992-12-10 | $4.16 | $4.53 | 88,000 | — | — |
| 1992-12-09 | $4.06 | $4.43 | 90,400 | — | — |
| 1992-12-08 | $4.09 | $4.46 | 66,400 | — | — |
| 1992-12-07 | $4.13 | $4.50 | 155,200 | — | — |
| 1992-12-04 | $4.22 | $4.60 | 88,400 | — | — |
| 1992-12-03 | $4.19 | $4.57 | 283,600 | — | — |
| 1992-12-02 | $4.13 | $4.50 | 306,000 | — | — |
| 1992-12-01 | $4.22 | $4.60 | 177,200 | — | — |
| 1992-11-30 | $4.19 | $4.57 | 303,600 | — | — |
| 1992-11-27 | $4.16 | $4.53 | 252,000 | — | — |
| 1992-11-25 | $4.09 | $4.46 | 482,800 | — | — |
| 1992-11-24 | $3.97 | $4.33 | 298,400 | — | — |
| 1992-11-23 | $4.00 | $4.36 | 48,400 | — | — |
| 1992-11-20 | $4.03 | $4.40 | 160,400 | — | — |
| 1992-11-19 | $4.09 | $4.46 | 50,800 | — | — |
| 1992-11-18 | $4.11 | $4.48 | 130,800 | — | — |
| 1992-11-17 | $4.06 | $4.43 | 184,800 | — | — |
| 1992-11-16 | $4.16 | $4.53 | 234,400 | — | — |
| 1992-11-13 | $4.25 | $4.63 | 54,000 | — | — |
| 1992-11-12 | $4.31 | $4.70 | 128,000 | — | — |
| 1992-11-11 | $4.34 | $4.74 | 181,200 | — | — |
| 1992-11-10 | $4.38 | $4.77 | 144,000 | — | — |
| 1992-11-09 | $4.31 | $4.70 | 250,800 | — | — |
| 1992-11-06 | $4.31 | $4.70 | 182,800 | — | — |
| 1992-11-05 | $4.31 | $4.70 | 363,600 | — | — |
| 1992-11-04 | $4.13 | $4.50 | 49,600 | — | — |
| 1992-11-03 | $4.03 | $4.40 | 164,800 | — | — |
| 1992-11-02 | $4.16 | $4.53 | 678,000 | — | — |
| 1992-10-30 | $4.06 | $4.43 | 86,000 | — | — |
| 1992-10-29 | $4.06 | $4.43 | 160,400 | — | — |
| 1992-10-28 | $3.94 | $4.29 | 218,800 | — | — |
| 1992-10-27 | $4.03 | $4.40 | 118,400 | — | — |
| 1992-10-26 | $4.06 | $4.43 | 241,200 | — | — |
| 1992-10-23 | $4.19 | $4.57 | 334,800 | — | — |
| 1992-10-22 | $4.09 | $4.46 | 188,800 | — | — |
| 1992-10-21 | $3.88 | $4.23 | 193,600 | — | — |
| 1992-10-20 | $3.91 | $4.26 | 208,400 | — | — |
| 1992-10-19 | $3.84 | $4.19 | 296,000 | — | — |
| 1992-10-16 | $3.72 | $4.06 | 288,400 | — | — |
| 1992-10-15 | $3.84 | $4.19 | 220,000 | — | — |
| 1992-10-14 | $3.94 | $4.29 | 139,600 | — | — |
| 1992-10-13 | $3.94 | $4.29 | 372,400 | — | — |
| 1992-10-12 | $3.78 | $4.12 | 312,000 | — | — |
| 1992-10-09 | $3.78 | $4.12 | 275,200 | — | — |
| 1992-10-08 | $3.97 | $4.33 | 111,200 | — | — |
| 1992-10-07 | $4.03 | $4.38 | 364,800 | — | — |
| 1992-10-06 | $4.09 | $4.45 | 88,000 | — | — |
| 1992-10-05 | $4.16 | $4.52 | 241,600 | — | — |
| 1992-10-02 | $4.25 | $4.62 | 268,400 | — | — |
| 1992-10-01 | $4.25 | $4.62 | 91,600 | — | — |
| 1992-09-30 | $4.34 | $4.72 | 154,000 | — | — |
| 1992-09-29 | $4.38 | $4.76 | 40,800 | — | — |
| 1992-09-28 | $4.44 | $4.82 | 66,000 | — | — |
| 1992-09-25 | $4.41 | $4.79 | 15,600 | — | — |
| 1992-09-24 | $4.44 | $4.82 | 53,600 | — | — |
| 1992-09-23 | $4.41 | $4.79 | 65,600 | — | — |
| 1992-09-22 | $4.41 | $4.79 | 170,800 | — | — |
| 1992-09-21 | $4.41 | $4.79 | 197,200 | — | — |
| 1992-09-18 | $4.44 | $4.82 | 78,000 | — | — |
| 1992-09-17 | $4.47 | $4.86 | 380,400 | — | — |
| 1992-09-16 | $4.44 | $4.82 | 164,800 | — | — |
| 1992-09-15 | $4.41 | $4.79 | 44,000 | — | — |
| 1992-09-14 | $4.53 | $4.93 | 266,400 | — | — |
| 1992-09-11 | $4.59 | $4.99 | 175,600 | — | — |
| 1992-09-10 | $4.59 | $4.99 | 236,400 | — | — |
| 1992-09-09 | $4.50 | $4.89 | 144,400 | — | — |
| 1992-09-08 | $4.41 | $4.79 | 27,200 | — | — |
| 1992-09-04 | $4.44 | $4.82 | 208,800 | — | — |
| 1992-09-03 | $4.53 | $4.93 | 296,400 | — | — |
| 1992-09-02 | $4.50 | $4.89 | 80,800 | — | — |
| 1992-09-01 | $4.50 | $4.89 | 1,320,400 | — | — |
| 1992-08-31 | $4.38 | $4.76 | 225,600 | — | — |
| 1992-08-28 | $4.38 | $4.76 | 23,600 | — | — |
| 1992-08-27 | $4.34 | $4.72 | 114,800 | — | — |
| 1992-08-26 | $4.38 | $4.76 | 81,600 | — | — |
| 1992-08-25 | $4.31 | $4.69 | 35,200 | — | — |
| 1992-08-24 | $4.34 | $4.72 | 55,600 | — | — |
| 1992-08-21 | $4.38 | $4.76 | 189,200 | — | — |
| 1992-08-20 | $4.34 | $4.72 | 147,600 | — | — |
| 1992-08-19 | $4.44 | $4.82 | 208,000 | — | — |
| 1992-08-18 | $4.56 | $4.96 | 198,000 | — | — |
| 1992-08-17 | $4.69 | $5.10 | 252,000 | — | — |
| 1992-08-14 | $4.44 | $4.82 | 58,400 | — | — |
| 1992-08-13 | $4.38 | $4.76 | 33,200 | — | — |
| 1992-08-12 | $4.38 | $4.76 | 105,200 | — | — |
| 1992-08-11 | $4.41 | $4.79 | 138,400 | — | — |
| 1992-08-10 | $4.47 | $4.86 | 91,600 | — | — |
| 1992-08-07 | $4.47 | $4.86 | 173,200 | — | — |
| 1992-08-06 | $4.53 | $4.93 | 73,600 | — | — |
| 1992-08-05 | $4.53 | $4.93 | 148,800 | — | — |
| 1992-08-04 | $4.53 | $4.93 | 95,600 | — | — |
| 1992-08-03 | $4.44 | $4.82 | 61,600 | — | — |
| 1992-07-31 | $4.53 | $4.93 | 55,600 | — | — |
| 1992-07-30 | $4.56 | $4.96 | 55,200 | — | — |
| 1992-07-29 | $4.50 | $4.89 | 174,000 | — | — |
| 1992-07-28 | $4.47 | $4.86 | 35,600 | — | — |
| 1992-07-27 | $4.44 | $4.82 | 66,000 | — | — |
| 1992-07-24 | $4.53 | $4.93 | 115,200 | — | — |
| 1992-07-23 | $4.44 | $4.82 | 88,000 | — | — |
| 1992-07-22 | $4.47 | $4.86 | 78,400 | — | — |
| 1992-07-21 | $4.56 | $4.96 | 197,600 | — | — |
| 1992-07-20 | $4.69 | $5.10 | 46,000 | — | — |
| 1992-07-17 | $4.72 | $5.13 | 101,600 | — | — |
| 1992-07-16 | $4.75 | $5.16 | 46,400 | — | — |
| 1992-07-15 | $4.78 | $5.20 | 156,000 | — | — |
| 1992-07-14 | $4.75 | $5.16 | 70,400 | — | — |
| 1992-07-13 | $4.81 | $5.23 | 60,000 | — | — |
| 1992-07-10 | $4.75 | $5.16 | 52,400 | — | — |
| 1992-07-09 | $4.72 | $5.13 | 114,800 | — | — |
| 1992-07-08 | $4.75 | $5.15 | 70,400 | — | — |
| 1992-07-07 | $4.75 | $5.15 | 164,400 | — | — |
| 1992-07-06 | $4.63 | $5.01 | 91,200 | — | — |
| 1992-07-02 | $4.69 | $5.08 | 144,800 | — | — |
| 1992-07-01 | $4.78 | $5.18 | 174,800 | — | — |
| 1992-06-30 | $4.63 | $5.01 | 188,400 | — | — |
| 1992-06-29 | $4.69 | $5.08 | 174,000 | — | — |
| 1992-06-26 | $4.56 | $4.95 | 172,800 | — | — |
| 1992-06-25 | $4.59 | $4.98 | 68,800 | — | — |
| 1992-06-24 | $4.59 | $4.98 | 194,400 | — | — |
| 1992-06-23 | $4.63 | $5.01 | 74,400 | — | — |
| 1992-06-22 | $4.69 | $5.08 | 164,800 | — | — |
| 1992-06-19 | $4.78 | $5.18 | 316,800 | — | — |
| 1992-06-18 | $4.78 | $5.18 | 228,000 | — | — |
| 1992-06-17 | $4.88 | $5.29 | 192,400 | — | — |
| 1992-06-16 | $4.97 | $5.39 | 256,800 | — | — |
| 1992-06-15 | $5.13 | $5.56 | 55,200 | — | — |
| 1992-06-12 | $5.16 | $5.59 | 63,600 | — | — |
| 1992-06-11 | $5.00 | $5.42 | 262,000 | — | — |
| 1992-06-10 | $5.06 | $5.49 | 268,800 | — | — |
| 1992-06-09 | $5.19 | $5.62 | 573,600 | — | — |
| 1992-06-08 | $5.41 | $5.86 | 372,400 | — | — |
| 1992-06-05 | $5.34 | $5.79 | 143,600 | — | — |
| 1992-06-04 | $5.31 | $5.76 | 63,200 | — | — |
| 1992-06-03 | $5.25 | $5.69 | 346,800 | — | — |
| 1992-06-02 | $5.19 | $5.62 | 400,000 | — | — |
| 1992-06-01 | $5.06 | $5.49 | 246,400 | — | — |
| 1992-05-29 | $5.16 | $5.59 | 257,200 | — | — |
| 1992-05-28 | $5.00 | $5.42 | 246,800 | — | — |
| 1992-05-27 | $5.09 | $5.52 | 431,200 | — | — |
| 1992-05-26 | $5.19 | $5.62 | 822,000 | — | — |
| 1992-05-22 | $5.38 | $5.83 | 351,200 | — | — |
| 1992-05-21 | $5.28 | $5.73 | 967,200 | — | — |
| 1992-05-20 | $5.25 | $5.69 | 1,279,600 | — | — |
| 1992-05-19 | $4.78 | $5.18 | 384,000 | — | — |
| 1992-05-18 | $4.78 | $5.18 | 218,000 | — | — |
| 1992-05-15 | $4.66 | $5.05 | 101,600 | — | — |
| 1992-05-14 | $4.72 | $5.12 | 416,000 | — | — |
| 1992-05-13 | $4.88 | $5.29 | 155,200 | — | — |
| 1992-05-12 | $4.94 | $5.35 | 222,000 | — | — |
| 1992-05-11 | $4.88 | $5.29 | 140,800 | — | — |
| 1992-05-08 | $4.91 | $5.32 | 345,200 | — | — |
| 1992-05-07 | $4.84 | $5.25 | 634,000 | — | — |
| 1992-05-06 | $4.69 | $5.08 | 497,600 | — | — |
| 1992-05-05 | $4.50 | $4.88 | 210,000 | — | — |
| 1992-05-04 | $4.44 | $4.81 | 178,800 | — | — |
| 1992-05-01 | $4.47 | $4.85 | 166,400 | — | — |
| 1992-04-30 | $4.53 | $4.91 | 209,200 | — | — |
| 1992-04-29 | $4.50 | $4.88 | 80,000 | — | — |
| 1992-04-28 | $4.41 | $4.78 | 442,000 | — | — |
| 1992-04-27 | $4.28 | $4.64 | 774,400 | — | — |
| 1992-04-24 | $4.44 | $4.81 | 51,200 | — | — |
| 1992-04-23 | $4.50 | $4.88 | 254,000 | — | — |
| 1992-04-22 | $4.47 | $4.85 | 180,400 | — | — |
| 1992-04-21 | $4.47 | $4.85 | 172,400 | — | — |
| 1992-04-20 | $4.50 | $4.88 | 169,600 | — | — |
| 1992-04-16 | $4.53 | $4.91 | 255,200 | — | — |
| 1992-04-15 | $4.47 | $4.85 | 259,200 | — | — |
| 1992-04-14 | $4.38 | $4.74 | 356,400 | — | — |
| 1992-04-13 | $4.44 | $4.81 | 220,800 | — | — |
| 1992-04-10 | $4.53 | $4.91 | 149,600 | — | — |
| 1992-04-09 | $4.38 | $4.74 | 333,200 | — | — |
| 1992-04-08 | $4.44 | $4.80 | 325,600 | — | — |
| 1992-04-07 | $4.44 | $4.80 | 164,800 | — | — |
| 1992-04-06 | $4.50 | $4.87 | 169,600 | — | — |
| 1992-04-03 | $4.56 | $4.93 | 114,400 | — | — |
| 1992-04-02 | $4.59 | $4.97 | 98,400 | — | — |
| 1992-04-01 | $4.69 | $5.07 | 82,400 | — | — |
| 1992-03-31 | $4.75 | $5.14 | 168,800 | — | — |
| 1992-03-30 | $4.72 | $5.10 | 396,000 | — | — |
| 1992-03-27 | $4.59 | $4.97 | 534,000 | — | — |
| 1992-03-26 | $4.66 | $5.03 | 434,800 | — | — |
| 1992-03-25 | $4.75 | $5.14 | 996,400 | — | — |
| 1992-03-24 | $4.81 | $5.20 | 652,800 | — | — |
| 1992-03-23 | $4.88 | $5.27 | 1,016,800 | — | — |
| 1992-03-20 | $4.88 | $5.27 | 112,400 | — | — |
| 1992-03-19 | $4.88 | $5.27 | 138,000 | — | — |
| 1992-03-18 | $4.94 | $5.34 | 111,600 | — | — |
| 1992-03-17 | $4.97 | $5.37 | 68,000 | — | — |
| 1992-03-16 | $4.97 | $5.37 | 133,200 | — | — |
| 1992-03-13 | $4.94 | $5.34 | 156,000 | — | — |
| 1992-03-12 | $5.00 | $5.41 | 414,400 | — | — |
| 1992-03-11 | $5.06 | $5.47 | 76,800 | — | — |
| 1992-03-10 | $5.16 | $5.57 | 126,400 | — | — |
| 1992-03-09 | $5.22 | $5.64 | 118,800 | — | — |
| 1992-03-06 | $5.22 | $5.64 | 132,800 | — | — |
| 1992-03-05 | $5.31 | $5.74 | 94,000 | — | — |
| 1992-03-04 | $5.50 | $5.95 | 312,400 | — | — |
| 1992-03-03 | $5.50 | $5.95 | 176,800 | — | — |
| 1992-03-02 | $5.50 | $5.95 | 182,800 | — | — |
| 1992-02-28 | $5.53 | $5.98 | 55,200 | — | — |
| 1992-02-27 | $5.53 | $5.98 | 42,800 | — | — |
| 1992-02-26 | $5.50 | $5.95 | 435,200 | — | — |
| 1992-02-25 | $5.50 | $5.95 | 41,600 | — | — |
| 1992-02-24 | $5.53 | $5.98 | 94,400 | — | — |
| 1992-02-21 | $5.53 | $5.98 | 145,600 | — | — |
| 1992-02-20 | $5.59 | $6.05 | 175,600 | — | — |
| 1992-02-19 | $5.50 | $5.95 | 417,200 | — | — |
| 1992-02-18 | $5.44 | $5.88 | 640,000 | — | — |
| 1992-02-14 | $5.41 | $5.85 | 150,800 | — | — |
| 1992-02-13 | $5.41 | $5.85 | 103,200 | — | — |
| 1992-02-12 | $5.50 | $5.95 | 345,600 | — | — |
| 1992-02-11 | $5.63 | $6.08 | 648,800 | — | — |
| 1992-02-10 | $5.69 | $6.15 | 194,800 | — | — |
| 1992-02-07 | $5.72 | $6.18 | 256,800 | — | — |
| 1992-02-06 | $5.72 | $6.18 | 107,600 | — | — |
| 1992-02-05 | $5.66 | $6.12 | 467,200 | — | — |
| 1992-02-04 | $5.53 | $5.98 | 156,000 | — | — |
| 1992-02-03 | $5.56 | $6.01 | 83,600 | — | — |
| 1992-01-31 | $5.63 | $6.08 | 305,600 | — | — |
| 1992-01-30 | $5.69 | $6.15 | 212,800 | — | — |
| 1992-01-29 | $5.66 | $6.12 | 126,000 | — | — |
| 1992-01-28 | $5.75 | $6.22 | 539,600 | — | — |
| 1992-01-27 | $5.63 | $6.08 | 306,800 | — | — |
| 1992-01-24 | $5.66 | $6.12 | 135,600 | — | — |
| 1992-01-23 | $5.63 | $6.08 | 227,200 | — | — |
| 1992-01-22 | $5.63 | $6.08 | 55,200 | — | — |
| 1992-01-21 | $5.66 | $6.12 | 251,200 | — | — |
| 1992-01-20 | $5.78 | $6.25 | 156,800 | — | — |
| 1992-01-17 | $5.81 | $6.28 | 235,200 | — | — |
| 1992-01-16 | $5.81 | $6.28 | 323,600 | — | — |
| 1992-01-15 | $5.72 | $6.18 | 222,800 | — | — |
| 1992-01-14 | $5.59 | $6.05 | 56,400 | — | — |
| 1992-01-13 | $5.56 | $6.01 | 76,000 | — | — |
| 1992-01-10 | $5.53 | $5.98 | 138,800 | — | — |
| 1992-01-09 | $5.50 | $5.95 | 704,400 | — | — |
| 1992-01-08 | $5.59 | $6.03 | 120,800 | — | — |
| 1992-01-07 | $5.50 | $5.93 | 140,800 | — | — |
| 1992-01-06 | $5.44 | $5.87 | 117,600 | — | — |
| 1992-01-03 | $5.41 | $5.83 | 188,400 | — | — |
| 1992-01-02 | $5.44 | $5.87 | 416,000 | — | — |