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
- 1973-05-03 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 | $5.50 | $5.97 | 14,800 | — | — |
| 1992-12-30 | $5.50 | $5.97 | 11,200 | — | — |
| 1992-12-29 | $5.63 | $6.11 | 31,000 | — | — |
| 1992-12-28 | $5.25 | $5.70 | 26,000 | — | — |
| 1992-12-24 | $5.38 | $5.84 | 4,800 | — | — |
| 1992-12-23 | $5.50 | $5.97 | 22,000 | — | — |
| 1992-12-22 | $5.25 | $5.70 | 68,000 | — | — |
| 1992-12-21 | $4.88 | $5.29 | 36,000 | — | — |
| 1992-12-18 | $4.88 | $5.29 | 11,400 | — | — |
| 1992-12-17 | $5.13 | $5.57 | 10,000 | — | — |
| 1992-12-16 | $5.00 | $5.43 | 600 | — | — |
| 1992-12-15 | $5.00 | $5.43 | 8,000 | — | — |
| 1992-12-14 | $5.00 | $5.43 | 6,000 | — | — |
| 1992-12-11 | $5.00 | $5.43 | 16,800 | — | — |
| 1992-12-10 | $5.13 | $5.57 | 65,000 | — | — |
| 1992-12-09 | $5.13 | $5.57 | 6,400 | — | — |
| 1992-12-08 | $4.88 | $5.29 | 44,800 | — | — |
| 1992-12-07 | $4.88 | $5.29 | 151,400 | — | — |
| 1992-12-04 | $5.13 | $5.57 | 24,400 | — | — |
| 1992-12-03 | $5.13 | $5.57 | 12,200 | — | — |
| 1992-12-02 | $5.00 | $5.43 | 34,400 | — | — |
| 1992-12-01 | $5.13 | $5.57 | 69,600 | — | — |
| 1992-11-30 | $5.50 | $5.97 | 25,600 | — | — |
| 1992-11-27 | $5.63 | $6.11 | 1,400 | — | — |
| 1992-11-25 | $5.63 | $6.11 | 9,000 | — | — |
| 1992-11-24 | $5.75 | $6.24 | 34,600 | — | — |
| 1992-11-23 | $5.88 | $6.38 | 16,200 | — | — |
| 1992-11-20 | $6.00 | $6.52 | 8,400 | — | — |
| 1992-11-19 | $6.06 | $6.58 | 7,400 | — | — |
| 1992-11-18 | $5.94 | $6.45 | 59,200 | — | — |
| 1992-11-17 | $5.88 | $6.38 | 9,600 | — | — |
| 1992-11-16 | $5.88 | $6.38 | 8,000 | — | — |
| 1992-11-13 | $5.88 | $6.38 | 7,800 | — | — |
| 1992-11-12 | $6.00 | $6.52 | 17,800 | — | — |
| 1992-11-11 | $5.69 | $6.18 | 28,400 | — | — |
| 1992-11-10 | $5.69 | $6.18 | 4,000 | — | — |
| 1992-11-09 | $5.63 | $6.11 | 3,200 | — | — |
| 1992-11-06 | $5.63 | $6.11 | 0 | — | — |
| 1992-11-05 | $5.63 | $6.11 | 1,400 | — | — |
| 1992-11-04 | $5.69 | $6.18 | 3,400 | — | — |
| 1992-11-03 | $5.63 | $6.11 | 22,000 | — | — |
| 1992-11-02 | $5.75 | $6.24 | 29,200 | — | — |
| 1992-10-30 | $5.63 | $6.11 | 43,000 | — | — |
| 1992-10-29 | $5.63 | $6.11 | 2,800 | — | — |
| 1992-10-28 | $5.63 | $6.11 | 9,600 | — | — |
| 1992-10-27 | $5.63 | $6.11 | 26,200 | — | — |
| 1992-10-26 | $5.88 | $6.34 | 6,800 | — | — |
| 1992-10-23 | $5.63 | $6.07 | 18,600 | — | — |
| 1992-10-22 | $5.63 | $6.07 | 54,800 | — | — |
| 1992-10-21 | $5.38 | $5.80 | 6,800 | — | — |
| 1992-10-20 | $5.25 | $5.67 | 7,800 | — | — |
| 1992-10-19 | $5.38 | $5.80 | 5,600 | — | — |
| 1992-10-16 | $5.50 | $5.94 | 12,400 | — | — |
| 1992-10-15 | $5.25 | $5.67 | 5,200 | — | — |
| 1992-10-14 | $5.25 | $5.67 | 1,000 | — | — |
| 1992-10-13 | $5.13 | $5.53 | 4,000 | — | — |
| 1992-10-12 | $5.25 | $5.67 | 69,400 | — | — |
| 1992-10-09 | $5.13 | $5.53 | 8,000 | — | — |
| 1992-10-08 | $5.50 | $5.94 | 3,800 | — | — |
| 1992-10-07 | $5.38 | $5.80 | 4,000 | — | — |
| 1992-10-06 | $5.13 | $5.53 | 2,000 | — | — |
| 1992-10-05 | $5.50 | $5.94 | 33,800 | — | — |
| 1992-10-02 | $5.38 | $5.80 | 15,000 | — | — |
| 1992-10-01 | $5.44 | $5.87 | 61,200 | — | — |
| 1992-09-30 | $5.50 | $5.94 | 5,600 | — | — |
| 1992-09-29 | $5.38 | $5.80 | 20,200 | — | — |
| 1992-09-28 | $5.50 | $5.94 | 20,000 | — | — |
| 1992-09-25 | $5.25 | $5.67 | 85,600 | — | — |
| 1992-09-24 | $4.88 | $5.26 | 6,200 | — | — |
| 1992-09-23 | $4.88 | $5.26 | 36,000 | — | — |
| 1992-09-22 | $5.13 | $5.53 | 5,800 | — | — |
| 1992-09-21 | $5.13 | $5.53 | 4,200 | — | — |
| 1992-09-18 | $5.31 | $5.74 | 63,800 | — | — |
| 1992-09-17 | $5.13 | $5.53 | 5,400 | — | — |
| 1992-09-16 | $5.13 | $5.53 | 11,400 | — | — |
| 1992-09-15 | $5.38 | $5.80 | 10,800 | — | — |
| 1992-09-14 | $5.13 | $5.53 | 14,000 | — | — |
| 1992-09-11 | $5.19 | $5.60 | 19,600 | — | — |
| 1992-09-10 | $5.00 | $5.40 | 10,000 | — | — |
| 1992-09-09 | $4.88 | $5.26 | 4,600 | — | — |
| 1992-09-08 | $5.00 | $5.40 | 3,200 | — | — |
| 1992-09-04 | $4.88 | $5.26 | 600 | — | — |
| 1992-09-03 | $5.13 | $5.53 | 2,800 | — | — |
| 1992-09-02 | $5.00 | $5.40 | 6,400 | — | — |
| 1992-09-01 | $4.88 | $5.26 | 2,600 | — | — |
| 1992-08-31 | $5.13 | $5.53 | 15,200 | — | — |
| 1992-08-28 | $4.88 | $5.26 | 7,200 | — | — |
| 1992-08-27 | $5.00 | $5.40 | 4,800 | — | — |
| 1992-08-26 | $4.88 | $5.26 | 1,200 | — | — |
| 1992-08-25 | $5.00 | $5.40 | 36,600 | — | — |
| 1992-08-24 | $4.75 | $5.13 | 7,000 | — | — |
| 1992-08-21 | $4.63 | $4.99 | 9,600 | — | — |
| 1992-08-20 | $4.75 | $5.13 | 1,200 | — | — |
| 1992-08-19 | $4.81 | $5.20 | 4,600 | — | — |
| 1992-08-18 | $4.63 | $4.99 | 20,800 | — | — |
| 1992-08-17 | $4.63 | $4.99 | 4,200 | — | — |
| 1992-08-14 | $4.63 | $4.99 | 82,000 | — | — |
| 1992-08-13 | $4.44 | $4.79 | 5,000 | — | — |
| 1992-08-12 | $4.63 | $4.99 | 800 | — | — |
| 1992-08-11 | $4.44 | $4.79 | 1,800 | — | — |
| 1992-08-10 | $4.44 | $4.79 | 2,400 | — | — |
| 1992-08-07 | $4.50 | $4.86 | 13,000 | — | — |
| 1992-08-06 | $4.63 | $4.99 | 90,000 | — | — |
| 1992-08-05 | $4.44 | $4.79 | 121,600 | — | — |
| 1992-08-04 | $4.50 | $4.86 | 35,000 | — | — |
| 1992-08-03 | $4.50 | $4.82 | 33,000 | — | — |
| 1992-07-31 | $4.50 | $4.82 | 88,400 | — | — |
| 1992-07-30 | $4.56 | $4.89 | 118,200 | — | — |
| 1992-07-29 | $4.44 | $4.76 | 86,200 | — | — |
| 1992-07-28 | $4.50 | $4.82 | 0 | — | — |
| 1992-07-27 | $4.50 | $4.82 | 2,800 | — | — |
| 1992-07-24 | $4.50 | $4.82 | 54,000 | — | — |
| 1992-07-23 | $4.38 | $4.69 | 15,400 | — | — |
| 1992-07-22 | $4.50 | $4.82 | 4,800 | — | — |
| 1992-07-21 | $4.38 | $4.69 | 600 | — | — |
| 1992-07-20 | $4.44 | $4.76 | 41,400 | — | — |
| 1992-07-17 | $4.81 | $5.16 | 5,000 | — | — |
| 1992-07-16 | $5.00 | $5.36 | 2,200 | — | — |
| 1992-07-15 | $4.88 | $5.23 | 7,000 | — | — |
| 1992-07-14 | $4.94 | $5.29 | 45,400 | — | — |
| 1992-07-13 | $4.88 | $5.23 | 14,000 | — | — |
| 1992-07-10 | $4.50 | $4.82 | 17,800 | — | — |
| 1992-07-09 | $4.63 | $4.96 | 26,400 | — | — |
| 1992-07-08 | $4.50 | $4.82 | 6,000 | — | — |
| 1992-07-07 | $4.44 | $4.76 | 7,400 | — | — |
| 1992-07-06 | $4.25 | $4.56 | 800 | — | — |
| 1992-07-02 | $4.38 | $4.69 | 21,000 | — | — |
| 1992-07-01 | $4.44 | $4.76 | 43,600 | — | — |
| 1992-06-30 | $4.50 | $4.82 | 11,200 | — | — |
| 1992-06-29 | $4.25 | $4.56 | 6,600 | — | — |
| 1992-06-26 | $4.25 | $4.56 | 19,000 | — | — |
| 1992-06-25 | $4.25 | $4.56 | 45,000 | — | — |
| 1992-06-24 | $4.25 | $4.56 | 15,000 | — | — |
| 1992-06-23 | $4.50 | $4.82 | 18,200 | — | — |
| 1992-06-22 | $4.50 | $4.82 | 61,600 | — | — |
| 1992-06-19 | $4.25 | $4.56 | 948,600 | — | — |
| 1992-06-18 | $4.50 | $4.82 | 75,600 | — | — |
| 1992-06-17 | $4.38 | $4.69 | 29,000 | — | — |
| 1992-06-16 | $4.44 | $4.76 | 555,200 | — | — |
| 1992-06-15 | $4.63 | $4.96 | 54,400 | — | — |
| 1992-06-12 | $4.44 | $4.76 | 395,600 | — | — |
| 1992-06-11 | $4.25 | $4.56 | 296,400 | — | — |
| 1992-06-10 | $4.63 | $4.96 | 47,400 | — | — |
| 1992-06-09 | $4.75 | $5.09 | 173,200 | — | — |
| 1992-06-08 | $5.13 | $5.49 | 800 | — | — |
| 1992-06-05 | $5.00 | $5.36 | 3,800 | — | — |
| 1992-06-04 | $5.25 | $5.63 | 2,200 | — | — |
| 1992-06-03 | $5.25 | $5.63 | 15,000 | — | — |
| 1992-06-02 | $5.00 | $5.36 | 28,600 | — | — |
| 1992-06-01 | $5.00 | $5.36 | 17,800 | — | — |
| 1992-05-29 | $5.38 | $5.76 | 35,600 | — | — |
| 1992-05-28 | $5.38 | $5.76 | 2,000 | — | — |
| 1992-05-27 | $5.38 | $5.76 | 1,000 | — | — |
| 1992-05-26 | $5.38 | $5.76 | 1,400 | — | — |
| 1992-05-22 | $5.63 | $6.03 | 5,400 | — | — |
| 1992-05-21 | $5.38 | $5.76 | 26,000 | — | — |
| 1992-05-20 | $5.63 | $6.03 | 4,000 | — | — |
| 1992-05-19 | $5.63 | $6.03 | 5,800 | — | — |
| 1992-05-18 | $5.63 | $6.03 | 5,400 | — | — |
| 1992-05-15 | $5.69 | $6.10 | 19,600 | — | — |
| 1992-05-14 | $5.63 | $6.03 | 3,000 | — | — |
| 1992-05-13 | $5.63 | $6.03 | 15,600 | — | — |
| 1992-05-12 | $5.75 | $6.16 | 43,600 | — | — |
| 1992-05-11 | $5.75 | $6.16 | 13,200 | — | — |
| 1992-05-08 | $6.00 | $6.43 | 94,000 | — | — |
| 1992-05-07 | $5.94 | $6.36 | 10,000 | — | — |
| 1992-05-06 | $5.75 | $6.16 | 2,400 | — | — |
| 1992-05-05 | $6.00 | $6.43 | 11,800 | — | — |
| 1992-05-04 | $5.88 | $6.26 | 28,400 | — | — |
| 1992-05-01 | $5.88 | $6.26 | 62,400 | — | — |
| 1992-04-30 | $5.38 | $5.73 | 5,800 | — | — |
| 1992-04-29 | $5.31 | $5.66 | 13,600 | — | — |
| 1992-04-28 | $5.13 | $5.46 | 28,400 | — | — |
| 1992-04-27 | $5.25 | $5.60 | 2,200 | — | — |
| 1992-04-24 | $5.38 | $5.73 | 18,600 | — | — |
| 1992-04-23 | $5.63 | $6.00 | 17,400 | — | — |
| 1992-04-22 | $5.63 | $6.00 | 2,600 | — | — |
| 1992-04-21 | $5.88 | $6.26 | 7,200 | — | — |
| 1992-04-20 | $5.63 | $6.00 | 9,800 | — | — |
| 1992-04-16 | $5.75 | $6.13 | 10,800 | — | — |
| 1992-04-15 | $5.75 | $6.13 | 3,400 | — | — |
| 1992-04-14 | $5.75 | $6.13 | 28,400 | — | — |
| 1992-04-13 | $5.69 | $6.06 | 12,000 | — | — |
| 1992-04-10 | $5.69 | $6.06 | 59,800 | — | — |
| 1992-04-09 | $5.38 | $5.73 | 37,200 | — | — |
| 1992-04-08 | $5.25 | $5.60 | 56,000 | — | — |
| 1992-04-07 | $5.63 | $6.00 | 11,200 | — | — |
| 1992-04-06 | $5.50 | $5.86 | 8,800 | — | — |
| 1992-04-03 | $5.50 | $5.86 | 7,600 | — | — |
| 1992-04-02 | $5.50 | $5.86 | 10,800 | — | — |
| 1992-04-01 | $5.63 | $6.00 | 29,200 | — | — |
| 1992-03-31 | $5.88 | $6.26 | 27,600 | — | — |
| 1992-03-30 | $5.75 | $6.13 | 3,000 | — | — |
| 1992-03-27 | $5.69 | $6.06 | 100,200 | — | — |
| 1992-03-26 | $5.63 | $6.00 | 153,200 | — | — |
| 1992-03-25 | $5.75 | $6.13 | 28,400 | — | — |
| 1992-03-24 | $5.88 | $6.26 | 7,600 | — | — |
| 1992-03-23 | $5.75 | $6.13 | 6,800 | — | — |
| 1992-03-20 | $5.75 | $6.13 | 5,400 | — | — |
| 1992-03-19 | $5.75 | $6.13 | 75,400 | — | — |
| 1992-03-18 | $5.88 | $6.26 | 14,600 | — | — |
| 1992-03-17 | $5.88 | $6.26 | 1,600 | — | — |
| 1992-03-16 | $5.88 | $6.26 | 26,000 | — | — |
| 1992-03-13 | $6.13 | $6.53 | 19,000 | — | — |
| 1992-03-12 | $6.25 | $6.66 | 9,600 | — | — |
| 1992-03-11 | $6.19 | $6.60 | 14,000 | — | — |
| 1992-03-10 | $6.38 | $6.80 | 14,400 | — | — |
| 1992-03-09 | $6.00 | $6.40 | 4,200 | — | — |
| 1992-03-06 | $6.00 | $6.40 | 26,800 | — | — |
| 1992-03-05 | $6.25 | $6.66 | 4,800 | — | — |
| 1992-03-04 | $6.25 | $6.66 | 4,400 | — | — |
| 1992-03-03 | $6.25 | $6.66 | 9,000 | — | — |
| 1992-03-02 | $6.25 | $6.66 | 6,200 | — | — |
| 1992-02-28 | $6.13 | $6.53 | 21,000 | — | — |
| 1992-02-27 | $6.38 | $6.80 | 19,200 | — | — |
| 1992-02-26 | $6.25 | $6.66 | 24,600 | — | — |
| 1992-02-25 | $6.06 | $6.46 | 3,600 | — | — |
| 1992-02-24 | $6.00 | $6.40 | 12,800 | — | — |
| 1992-02-21 | $6.13 | $6.53 | 1,800 | — | — |
| 1992-02-20 | $6.06 | $6.46 | 23,200 | — | — |
| 1992-02-19 | $5.75 | $6.13 | 46,600 | — | — |
| 1992-02-18 | $6.13 | $6.53 | 12,200 | — | — |
| 1992-02-14 | $5.75 | $6.13 | 19,400 | — | — |
| 1992-02-13 | $5.75 | $6.13 | 64,400 | — | — |
| 1992-02-12 | $5.69 | $6.06 | 49,800 | — | — |
| 1992-02-11 | $5.38 | $5.73 | 17,800 | — | — |
| 1992-02-10 | $5.63 | $6.00 | 11,800 | — | — |
| 1992-02-07 | $5.63 | $6.00 | 22,000 | — | — |
| 1992-02-06 | $5.63 | $6.00 | 141,200 | — | — |
| 1992-02-05 | $5.38 | $5.73 | 98,200 | — | — |
| 1992-02-04 | $5.63 | $6.00 | 35,000 | — | — |
| 1992-02-03 | $5.63 | $6.00 | 285,200 | — | — |
| 1992-01-31 | $5.94 | $6.33 | 44,000 | — | — |
| 1992-01-30 | $6.00 | $6.40 | 81,400 | — | — |
| 1992-01-29 | $6.50 | $6.93 | 126,400 | — | — |
| 1992-01-28 | $6.38 | $6.80 | 288,400 | — | — |
| 1992-01-27 | $6.25 | $6.63 | 182,600 | — | — |
| 1992-01-24 | $6.25 | $6.63 | 128,800 | — | — |
| 1992-01-23 | $6.25 | $6.63 | 4,000 | — | — |
| 1992-01-22 | $6.25 | $6.63 | 12,800 | — | — |
| 1992-01-21 | $6.31 | $6.69 | 147,000 | — | — |
| 1992-01-20 | $6.75 | $7.16 | 109,400 | — | — |
| 1992-01-17 | $6.75 | $7.16 | 16,600 | — | — |
| 1992-01-16 | $7.00 | $7.42 | 100,400 | — | — |
| 1992-01-15 | $6.38 | $6.76 | 18,000 | — | — |
| 1992-01-14 | $6.13 | $6.49 | 18,200 | — | — |
| 1992-01-13 | $6.25 | $6.63 | 126,800 | — | — |
| 1992-01-10 | $6.13 | $6.49 | 25,800 | — | — |
| 1992-01-09 | $6.13 | $6.49 | 13,200 | — | — |
| 1992-01-08 | $5.94 | $6.30 | 145,400 | — | — |
| 1992-01-07 | $5.88 | $6.23 | 8,600 | — | — |
| 1992-01-06 | $6.13 | $6.49 | 51,400 | — | — |
| 1992-01-03 | $6.13 | $6.49 | 7,400 | — | — |
| 1992-01-02 | $5.88 | $6.23 | 256,600 | — | — |