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
- 1991-07-16 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 | $4.25 | 62,200 | — | — |
| 1992-12-30 | $4.31 | $4.31 | 56,000 | — | — |
| 1992-12-29 | $4.25 | $4.25 | 69,000 | — | — |
| 1992-12-28 | $4.38 | $4.38 | 78,200 | — | — |
| 1992-12-24 | $4.25 | $4.25 | 48,600 | — | — |
| 1992-12-23 | $4.38 | $4.38 | 11,600 | — | — |
| 1992-12-22 | $4.38 | $4.38 | 46,000 | — | — |
| 1992-12-21 | $4.44 | $4.44 | 50,000 | — | — |
| 1992-12-18 | $4.63 | $4.63 | 40,600 | — | — |
| 1992-12-17 | $4.63 | $4.63 | 20,800 | — | — |
| 1992-12-16 | $4.69 | $4.69 | 44,000 | — | — |
| 1992-12-15 | $4.50 | $4.50 | 37,000 | — | — |
| 1992-12-14 | $4.69 | $4.69 | 145,000 | — | — |
| 1992-12-11 | $5.13 | $5.13 | 12,600 | — | — |
| 1992-12-10 | $4.81 | $4.81 | 4,200 | — | — |
| 1992-12-09 | $5.13 | $5.13 | 190,600 | — | — |
| 1992-12-08 | $5.25 | $5.25 | 81,200 | — | — |
| 1992-12-07 | $5.00 | $5.00 | 243,400 | — | — |
| 1992-12-04 | $5.31 | $5.31 | 49,600 | — | — |
| 1992-12-03 | $5.31 | $5.31 | 30,200 | — | — |
| 1992-12-02 | $5.25 | $5.25 | 127,800 | — | — |
| 1992-12-01 | $5.50 | $5.50 | 91,800 | — | — |
| 1992-11-30 | $5.63 | $5.63 | 107,000 | — | — |
| 1992-11-27 | $5.25 | $5.25 | 29,800 | — | — |
| 1992-11-25 | $5.38 | $5.38 | 37,600 | — | — |
| 1992-11-24 | $5.38 | $5.38 | 177,200 | — | — |
| 1992-11-23 | $5.00 | $5.00 | 130,400 | — | — |
| 1992-11-20 | $4.56 | $4.56 | 212,800 | — | — |
| 1992-11-19 | $4.38 | $4.38 | 119,800 | — | — |
| 1992-11-18 | $4.25 | $4.25 | 54,400 | — | — |
| 1992-11-17 | $4.25 | $4.25 | 9,200 | — | — |
| 1992-11-16 | $4.50 | $4.50 | 69,600 | — | — |
| 1992-11-13 | $4.75 | $4.75 | 39,000 | — | — |
| 1992-11-12 | $4.63 | $4.63 | 38,400 | — | — |
| 1992-11-11 | $4.75 | $4.75 | 115,600 | — | — |
| 1992-11-10 | $5.00 | $5.00 | 14,800 | — | — |
| 1992-11-09 | $5.00 | $5.00 | 65,800 | — | — |
| 1992-11-06 | $4.38 | $4.38 | 73,400 | — | — |
| 1992-11-05 | $4.50 | $4.50 | 24,600 | — | — |
| 1992-11-04 | $4.50 | $4.50 | 36,600 | — | — |
| 1992-11-03 | $4.44 | $4.44 | 2,600 | — | — |
| 1992-11-02 | $4.44 | $4.44 | 123,400 | — | — |
| 1992-10-30 | $4.75 | $4.75 | 41,800 | — | — |
| 1992-10-29 | $4.63 | $4.63 | 35,800 | — | — |
| 1992-10-28 | $4.63 | $4.63 | 41,600 | — | — |
| 1992-10-27 | $4.88 | $4.88 | 136,400 | — | — |
| 1992-10-26 | $4.88 | $4.88 | 117,600 | — | — |
| 1992-10-23 | $5.50 | $5.50 | 204,200 | — | — |
| 1992-10-22 | $5.00 | $5.00 | 76,200 | — | — |
| 1992-10-21 | $4.63 | $4.63 | 62,800 | — | — |
| 1992-10-20 | $4.63 | $4.63 | 111,800 | — | — |
| 1992-10-19 | $4.50 | $4.50 | 99,600 | — | — |
| 1992-10-16 | $4.13 | $4.13 | 55,600 | — | — |
| 1992-10-15 | $4.25 | $4.25 | 70,000 | — | — |
| 1992-10-14 | $4.50 | $4.50 | 410,600 | — | — |
| 1992-10-13 | $3.63 | $3.63 | 184,600 | — | — |
| 1992-10-12 | $3.00 | $3.00 | 56,600 | — | — |
| 1992-10-09 | $2.88 | $2.88 | 23,200 | — | — |
| 1992-10-08 | $2.75 | $2.75 | 263,200 | — | — |
| 1992-10-07 | $2.88 | $2.88 | 24,400 | — | — |
| 1992-10-06 | $3.13 | $3.13 | 89,400 | — | — |
| 1992-10-05 | $3.13 | $3.13 | 340,800 | — | — |
| 1992-10-02 | $3.81 | $3.81 | 136,200 | — | — |
| 1992-10-01 | $4.00 | $4.00 | 16,400 | — | — |
| 1992-09-30 | $3.94 | $3.94 | 4,000 | — | — |
| 1992-09-29 | $3.88 | $3.88 | 12,000 | — | — |
| 1992-09-28 | $3.88 | $3.88 | 70,000 | — | — |
| 1992-09-25 | $3.88 | $3.88 | 91,400 | — | — |
| 1992-09-24 | $3.88 | $3.88 | 61,800 | — | — |
| 1992-09-23 | $3.81 | $3.81 | 38,400 | — | — |
| 1992-09-22 | $3.88 | $3.88 | 2,400 | — | — |
| 1992-09-21 | $3.88 | $3.88 | 104,200 | — | — |
| 1992-09-18 | $3.88 | $3.88 | 19,600 | — | — |
| 1992-09-17 | $4.13 | $4.13 | 7,800 | — | — |
| 1992-09-16 | $4.00 | $4.00 | 27,800 | — | — |
| 1992-09-15 | $4.00 | $4.00 | 86,800 | — | — |
| 1992-09-14 | $4.00 | $4.00 | 87,600 | — | — |
| 1992-09-11 | $3.94 | $3.94 | 6,200 | — | — |
| 1992-09-10 | $4.00 | $4.00 | 66,200 | — | — |
| 1992-09-09 | $4.00 | $4.00 | 40,800 | — | — |
| 1992-09-08 | $4.00 | $4.00 | 18,600 | — | — |
| 1992-09-04 | $3.94 | $3.94 | 114,400 | — | — |
| 1992-09-03 | $3.88 | $3.88 | 55,400 | — | — |
| 1992-09-02 | $4.13 | $4.13 | 10,800 | — | — |
| 1992-09-01 | $4.13 | $4.13 | 113,800 | — | — |
| 1992-08-31 | $4.38 | $4.38 | 56,800 | — | — |
| 1992-08-28 | $4.38 | $4.38 | 38,000 | — | — |
| 1992-08-27 | $4.38 | $4.38 | 1,600 | — | — |
| 1992-08-26 | $4.38 | $4.38 | 229,400 | — | — |
| 1992-08-25 | $4.63 | $4.63 | 12,400 | — | — |
| 1992-08-24 | $4.50 | $4.50 | 15,600 | — | — |
| 1992-08-21 | $4.31 | $4.31 | 83,200 | — | — |
| 1992-08-20 | $4.56 | $4.56 | 42,200 | — | — |
| 1992-08-19 | $4.63 | $4.63 | 154,400 | — | — |
| 1992-08-18 | $4.56 | $4.56 | 681,800 | — | — |
| 1992-08-17 | $5.13 | $5.13 | 400 | — | — |
| 1992-08-14 | $4.75 | $4.75 | 35,800 | — | — |
| 1992-08-13 | $4.88 | $4.88 | 42,000 | — | — |
| 1992-08-12 | $4.88 | $4.88 | 29,200 | — | — |
| 1992-08-11 | $4.94 | $4.94 | 26,600 | — | — |
| 1992-08-10 | $5.00 | $5.00 | 9,800 | — | — |
| 1992-08-07 | $4.75 | $4.75 | 158,200 | — | — |
| 1992-08-06 | $4.88 | $4.88 | 52,400 | — | — |
| 1992-08-05 | $5.00 | $5.00 | 76,600 | — | — |
| 1992-08-04 | $5.13 | $5.13 | 6,200 | — | — |
| 1992-08-03 | $5.38 | $5.38 | 10,600 | — | — |
| 1992-07-31 | $5.31 | $5.31 | 5,000 | — | — |
| 1992-07-30 | $5.25 | $5.25 | 76,200 | — | — |
| 1992-07-29 | $5.25 | $5.25 | 39,000 | — | — |
| 1992-07-28 | $5.25 | $5.25 | 68,600 | — | — |
| 1992-07-27 | $5.13 | $5.13 | 11,200 | — | — |
| 1992-07-24 | $4.75 | $4.75 | 18,800 | — | — |
| 1992-07-23 | $4.88 | $4.88 | 3,000 | — | — |
| 1992-07-22 | $5.00 | $5.00 | 4,600 | — | — |
| 1992-07-21 | $4.88 | $4.88 | 68,600 | — | — |
| 1992-07-20 | $4.88 | $4.88 | 64,800 | — | — |
| 1992-07-17 | $5.50 | $5.50 | 77,200 | — | — |
| 1992-07-16 | $5.63 | $5.63 | 55,600 | — | — |
| 1992-07-15 | $5.63 | $5.63 | 26,400 | — | — |
| 1992-07-14 | $6.13 | $6.13 | 76,800 | — | — |
| 1992-07-13 | $5.88 | $5.88 | 32,000 | — | — |
| 1992-07-10 | $6.00 | $6.00 | 123,200 | — | — |
| 1992-07-09 | $5.25 | $5.25 | 201,600 | — | — |
| 1992-07-08 | $5.00 | $5.00 | 65,400 | — | — |
| 1992-07-07 | $5.13 | $5.13 | 64,400 | — | — |
| 1992-07-06 | $4.38 | $4.38 | 1,000 | — | — |
| 1992-07-02 | $4.63 | $4.63 | 5,800 | — | — |
| 1992-07-01 | $4.50 | $4.50 | 8,600 | — | — |
| 1992-06-30 | $4.38 | $4.38 | 68,000 | — | — |
| 1992-06-29 | $4.63 | $4.63 | 121,400 | — | — |
| 1992-06-26 | $4.63 | $4.63 | 10,600 | — | — |
| 1992-06-25 | $4.50 | $4.50 | 48,200 | — | — |
| 1992-06-24 | $4.56 | $4.56 | 45,600 | — | — |
| 1992-06-23 | $4.56 | $4.56 | 22,800 | — | — |
| 1992-06-22 | $4.50 | $4.50 | 35,600 | — | — |
| 1992-06-19 | $4.50 | $4.50 | 129,000 | — | — |
| 1992-06-18 | $4.31 | $4.31 | 101,800 | — | — |
| 1992-06-17 | $4.75 | $4.75 | 9,800 | — | — |
| 1992-06-16 | $4.75 | $4.75 | 23,800 | — | — |
| 1992-06-15 | $4.75 | $4.75 | 7,800 | — | — |
| 1992-06-12 | $4.56 | $4.56 | 50,800 | — | — |
| 1992-06-11 | $4.63 | $4.63 | 7,800 | — | — |
| 1992-06-10 | $4.69 | $4.69 | 75,000 | — | — |
| 1992-06-09 | $4.50 | $4.50 | 54,800 | — | — |
| 1992-06-08 | $5.00 | $5.00 | 70,000 | — | — |
| 1992-06-05 | $4.88 | $4.88 | 113,000 | — | — |
| 1992-06-04 | $5.38 | $5.38 | 6,000 | — | — |
| 1992-06-03 | $5.38 | $5.38 | 62,800 | — | — |
| 1992-06-02 | $5.13 | $5.13 | 13,000 | — | — |
| 1992-06-01 | $5.13 | $5.13 | 30,200 | — | — |
| 1992-05-29 | $5.13 | $5.13 | 127,400 | — | — |
| 1992-05-28 | $5.06 | $5.06 | 136,400 | — | — |
| 1992-05-27 | $5.00 | $5.00 | 136,400 | — | — |
| 1992-05-26 | $5.13 | $5.13 | 10,800 | — | — |
| 1992-05-22 | $5.25 | $5.25 | 43,600 | — | — |
| 1992-05-21 | $5.38 | $5.38 | 299,600 | — | — |
| 1992-05-20 | $5.50 | $5.50 | 7,800 | — | — |
| 1992-05-19 | $5.38 | $5.38 | 20,800 | — | — |
| 1992-05-18 | $5.38 | $5.38 | 104,600 | — | — |
| 1992-05-15 | $5.38 | $5.38 | 111,200 | — | — |
| 1992-05-14 | $5.69 | $5.69 | 113,200 | — | — |
| 1992-05-13 | $6.38 | $6.38 | 129,000 | — | — |
| 1992-05-12 | $6.38 | $6.38 | 306,600 | — | — |
| 1992-05-11 | $6.38 | $6.38 | 15,800 | — | — |
| 1992-05-08 | $6.38 | $6.38 | 18,800 | — | — |
| 1992-05-07 | $6.00 | $6.00 | 149,400 | — | — |
| 1992-05-06 | $5.88 | $5.88 | 81,600 | — | — |
| 1992-05-05 | $6.38 | $6.38 | 98,600 | — | — |
| 1992-05-04 | $6.38 | $6.38 | 137,800 | — | — |
| 1992-05-01 | $7.00 | $7.00 | 48,200 | — | — |
| 1992-04-30 | $6.63 | $6.63 | 70,400 | — | — |
| 1992-04-29 | $6.38 | $6.38 | 104,400 | — | — |
| 1992-04-28 | $5.38 | $5.38 | 43,000 | — | — |
| 1992-04-27 | $5.50 | $5.50 | 39,000 | — | — |
| 1992-04-24 | $5.63 | $5.63 | 141,600 | — | — |
| 1992-04-23 | $5.44 | $5.44 | 167,000 | — | — |
| 1992-04-22 | $5.63 | $5.63 | 240,400 | — | — |
| 1992-04-21 | $5.63 | $5.63 | 204,400 | — | — |
| 1992-04-20 | $5.25 | $5.25 | 287,800 | — | — |
| 1992-04-16 | $6.13 | $6.13 | 207,000 | — | — |
| 1992-04-15 | $6.63 | $6.63 | 134,400 | — | — |
| 1992-04-14 | $7.38 | $7.38 | 24,400 | — | — |
| 1992-04-13 | $7.19 | $7.19 | 56,600 | — | — |
| 1992-04-10 | $7.50 | $7.50 | 162,400 | — | — |
| 1992-04-09 | $6.63 | $6.63 | 155,800 | — | — |
| 1992-04-08 | $6.50 | $6.50 | 242,800 | — | — |
| 1992-04-07 | $6.63 | $6.63 | 85,200 | — | — |
| 1992-04-06 | $7.63 | $7.63 | 127,800 | — | — |
| 1992-04-03 | $7.38 | $7.38 | 132,200 | — | — |
| 1992-04-02 | $7.88 | $7.88 | 108,200 | — | — |
| 1992-04-01 | $8.00 | $8.00 | 76,800 | — | — |
| 1992-03-31 | $8.38 | $8.38 | 121,400 | — | — |
| 1992-03-30 | $8.38 | $8.38 | 127,800 | — | — |
| 1992-03-27 | $8.00 | $8.00 | 150,400 | — | — |
| 1992-03-26 | $7.88 | $7.88 | 221,400 | — | — |
| 1992-03-25 | $8.25 | $8.25 | 270,200 | — | — |
| 1992-03-24 | $8.25 | $8.25 | 690,400 | — | — |
| 1992-03-23 | $7.50 | $7.50 | 67,000 | — | — |
| 1992-03-20 | $7.63 | $7.63 | 7,400 | — | — |
| 1992-03-19 | $7.38 | $7.38 | 113,000 | — | — |
| 1992-03-18 | $7.50 | $7.50 | 98,200 | — | — |
| 1992-03-17 | $7.31 | $7.31 | 40,800 | — | — |
| 1992-03-16 | $7.31 | $7.31 | 39,400 | — | — |
| 1992-03-13 | $7.38 | $7.38 | 18,800 | — | — |
| 1992-03-12 | $7.25 | $7.25 | 147,600 | — | — |
| 1992-03-11 | $7.25 | $7.25 | 97,200 | — | — |
| 1992-03-10 | $7.44 | $7.44 | 184,000 | — | — |
| 1992-03-09 | $7.25 | $7.25 | 244,400 | — | — |
| 1992-03-06 | $7.38 | $7.38 | 228,000 | — | — |
| 1992-03-05 | $7.75 | $7.75 | 133,600 | — | — |
| 1992-03-04 | $8.13 | $8.13 | 54,600 | — | — |
| 1992-03-03 | $8.13 | $8.13 | 142,400 | — | — |
| 1992-03-02 | $8.94 | $8.94 | 55,400 | — | — |
| 1992-02-28 | $9.25 | $9.25 | 66,400 | — | — |
| 1992-02-27 | $9.88 | $9.88 | 91,800 | — | — |
| 1992-02-26 | $9.88 | $9.88 | 95,400 | — | — |
| 1992-02-25 | $8.25 | $8.25 | 12,400 | — | — |
| 1992-02-24 | $8.38 | $8.38 | 44,600 | — | — |
| 1992-02-21 | $8.25 | $8.25 | 44,800 | — | — |
| 1992-02-20 | $8.38 | $8.38 | 73,400 | — | — |
| 1992-02-19 | $8.25 | $8.25 | 26,800 | — | — |
| 1992-02-18 | $7.88 | $7.88 | 34,600 | — | — |
| 1992-02-14 | $8.38 | $8.38 | 86,800 | — | — |
| 1992-02-13 | $8.63 | $8.63 | 58,800 | — | — |
| 1992-02-12 | $8.63 | $8.63 | 264,200 | — | — |
| 1992-02-11 | $9.13 | $9.13 | 56,200 | — | — |
| 1992-02-10 | $9.50 | $9.50 | 42,800 | — | — |
| 1992-02-07 | $10.00 | $10.00 | 48,600 | — | — |
| 1992-02-06 | $10.38 | $10.38 | 35,200 | — | — |
| 1992-02-05 | $10.00 | $10.00 | 52,600 | — | — |
| 1992-02-04 | $10.13 | $10.13 | 47,400 | — | — |
| 1992-02-03 | $10.00 | $10.00 | 26,400 | — | — |
| 1992-01-31 | $10.50 | $10.50 | 1,600 | — | — |
| 1992-01-30 | $10.50 | $10.50 | 85,400 | — | — |
| 1992-01-29 | $10.44 | $10.44 | 133,200 | — | — |
| 1992-01-28 | $11.38 | $11.38 | 42,400 | — | — |
| 1992-01-27 | $11.63 | $11.63 | 90,600 | — | — |
| 1992-01-24 | $11.25 | $11.25 | 76,600 | — | — |
| 1992-01-23 | $11.50 | $11.50 | 134,000 | — | — |
| 1992-01-22 | $11.63 | $11.63 | 131,600 | — | — |
| 1992-01-21 | $10.63 | $10.63 | 262,600 | — | — |
| 1992-01-20 | $11.38 | $11.38 | 86,800 | — | — |
| 1992-01-17 | $11.50 | $11.50 | 218,200 | — | — |
| 1992-01-16 | $11.38 | $11.38 | 359,000 | — | — |
| 1992-01-15 | $13.06 | $13.06 | 64,400 | — | — |
| 1992-01-14 | $13.13 | $13.13 | 63,600 | — | — |
| 1992-01-13 | $13.06 | $13.06 | 489,800 | — | — |
| 1992-01-10 | $13.13 | $13.13 | 538,400 | — | — |
| 1992-01-09 | $14.19 | $14.19 | 867,200 | — | — |
| 1992-01-08 | $13.50 | $13.50 | 688,400 | — | — |
| 1992-01-07 | $11.13 | $11.13 | 245,400 | — | — |
| 1992-01-06 | $10.38 | $10.38 | 172,400 | — | — |
| 1992-01-03 | $10.75 | $10.75 | 276,000 | — | — |
| 1992-01-02 | $9.00 | $9.00 | 179,600 | — | — |