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
- 1991-11-14 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 | $9.50 | $9.70 | 31,000 | — | — |
| 1992-12-30 | $9.70 | $9.90 | 89,000 | — | — |
| 1992-12-29 | $9.80 | $10.00 | 49,750 | — | — |
| 1992-12-28 | $9.70 | $9.90 | 49,250 | — | — |
| 1992-12-24 | $9.50 | $9.70 | 74,250 | — | — |
| 1992-12-23 | $8.80 | $8.98 | 71,000 | — | — |
| 1992-12-22 | $8.90 | $9.08 | 64,000 | — | — |
| 1992-12-21 | $8.60 | $8.78 | 11,000 | — | — |
| 1992-12-18 | $8.30 | $8.47 | 3,250 | — | — |
| 1992-12-17 | $8.30 | $8.47 | 10,250 | — | — |
| 1992-12-16 | $8.30 | $8.47 | 14,500 | — | — |
| 1992-12-15 | $8.40 | $8.57 | 58,500 | — | — |
| 1992-12-14 | $8.40 | $8.57 | 77,750 | — | — |
| 1992-12-11 | $8.00 | $8.16 | 50,250 | — | — |
| 1992-12-10 | $8.00 | $8.13 | 13,750 | — | — |
| 1992-12-09 | $8.10 | $8.23 | 30,500 | — | — |
| 1992-12-08 | $8.00 | $8.13 | 86,500 | — | — |
| 1992-12-07 | $8.00 | $8.13 | 6,250 | — | — |
| 1992-12-04 | $8.00 | $8.13 | 25,250 | — | — |
| 1992-12-03 | $8.10 | $8.23 | 90,000 | — | — |
| 1992-12-02 | $8.00 | $8.13 | 42,500 | — | — |
| 1992-12-01 | $8.00 | $8.13 | 179,750 | — | — |
| 1992-11-30 | $8.10 | $8.23 | 10,250 | — | — |
| 1992-11-27 | $7.90 | $8.03 | 118,000 | — | — |
| 1992-11-25 | $8.00 | $8.13 | 46,500 | — | — |
| 1992-11-24 | $7.60 | $7.73 | 32,000 | — | — |
| 1992-11-23 | $7.70 | $7.83 | 84,250 | — | — |
| 1992-11-20 | $7.30 | $7.42 | 15,750 | — | — |
| 1992-11-19 | $7.20 | $7.32 | 14,500 | — | — |
| 1992-11-18 | $7.40 | $7.52 | 29,000 | — | — |
| 1992-11-17 | $7.10 | $7.22 | 11,000 | — | — |
| 1992-11-16 | $7.30 | $7.42 | 86,500 | — | — |
| 1992-11-13 | $6.90 | $7.01 | 8,500 | — | — |
| 1992-11-12 | $7.10 | $7.22 | 81,000 | — | — |
| 1992-11-11 | $6.80 | $6.91 | 61,250 | — | — |
| 1992-11-10 | $7.00 | $7.12 | 16,000 | — | — |
| 1992-11-09 | $7.00 | $7.12 | 31,000 | — | — |
| 1992-11-06 | $6.80 | $6.91 | 8,000 | — | — |
| 1992-11-05 | $6.80 | $6.91 | 13,000 | — | — |
| 1992-11-04 | $6.90 | $7.01 | 6,500 | — | — |
| 1992-11-03 | $6.80 | $6.91 | 511,250 | — | — |
| 1992-11-02 | $6.80 | $6.91 | 375,000 | — | — |
| 1992-10-30 | $6.85 | $6.96 | 244,250 | — | — |
| 1992-10-29 | $7.10 | $7.22 | 41,750 | — | — |
| 1992-10-28 | $7.10 | $7.22 | 586,500 | — | — |
| 1992-10-27 | $6.80 | $6.91 | 88,750 | — | — |
| 1992-10-26 | $6.50 | $6.61 | 20,750 | — | — |
| 1992-10-23 | $6.20 | $6.30 | 32,750 | — | — |
| 1992-10-22 | $6.35 | $6.45 | 15,750 | — | — |
| 1992-10-21 | $6.20 | $6.30 | 72,000 | — | — |
| 1992-10-20 | $6.20 | $6.30 | 8,250 | — | — |
| 1992-10-19 | $6.50 | $6.61 | 38,000 | — | — |
| 1992-10-16 | $6.50 | $6.61 | 6,000 | — | — |
| 1992-10-15 | $6.50 | $6.61 | 42,250 | — | — |
| 1992-10-14 | $6.50 | $6.61 | 33,250 | — | — |
| 1992-10-13 | $6.20 | $6.30 | 5,500 | — | — |
| 1992-10-12 | $6.40 | $6.51 | 25,000 | — | — |
| 1992-10-09 | $6.20 | $6.30 | 8,750 | — | — |
| 1992-10-08 | $6.40 | $6.51 | 29,000 | — | — |
| 1992-10-07 | $6.20 | $6.30 | 35,750 | — | — |
| 1992-10-06 | $6.35 | $6.45 | 306,500 | — | — |
| 1992-10-05 | $6.05 | $6.15 | 221,000 | — | — |
| 1992-10-02 | $6.50 | $6.61 | 87,750 | — | — |
| 1992-10-01 | $6.50 | $6.61 | 19,250 | — | — |
| 1992-09-30 | $6.30 | $6.40 | 62,500 | — | — |
| 1992-09-29 | $6.40 | $6.51 | 38,250 | — | — |
| 1992-09-28 | $6.30 | $6.40 | 25,000 | — | — |
| 1992-09-25 | $6.30 | $6.40 | 8,750 | — | — |
| 1992-09-24 | $6.30 | $6.40 | 12,500 | — | — |
| 1992-09-23 | $6.40 | $6.51 | 22,500 | — | — |
| 1992-09-22 | $6.30 | $6.40 | 10,000 | — | — |
| 1992-09-21 | $6.35 | $6.45 | 63,250 | — | — |
| 1992-09-18 | $6.30 | $6.40 | 804,000 | — | — |
| 1992-09-17 | $6.30 | $6.40 | 7,000 | — | — |
| 1992-09-16 | $6.30 | $6.40 | 13,500 | — | — |
| 1992-09-15 | $6.50 | $6.61 | 6,750 | — | — |
| 1992-09-14 | $6.50 | $6.61 | 77,500 | — | — |
| 1992-09-11 | $6.50 | $6.61 | 11,750 | — | — |
| 1992-09-10 | $6.40 | $6.51 | 3,750 | — | — |
| 1992-09-09 | $6.30 | $6.40 | 9,500 | — | — |
| 1992-09-08 | $6.40 | $6.47 | 1,750 | — | — |
| 1992-09-04 | $6.35 | $6.42 | 19,500 | — | — |
| 1992-09-03 | $6.35 | $6.42 | 45,000 | — | — |
| 1992-09-02 | $6.50 | $6.57 | 66,750 | — | — |
| 1992-09-01 | $6.60 | $6.68 | 448,000 | — | — |
| 1992-08-31 | $6.40 | $6.47 | 39,750 | — | — |
| 1992-08-28 | $6.20 | $6.27 | 107,250 | — | — |
| 1992-08-27 | $6.40 | $6.47 | 27,250 | — | — |
| 1992-08-26 | $6.20 | $6.27 | 273,000 | — | — |
| 1992-08-25 | $6.20 | $6.27 | 94,250 | — | — |
| 1992-08-24 | $5.75 | $5.82 | 16,750 | — | — |
| 1992-08-21 | $5.90 | $5.97 | 11,250 | — | — |
| 1992-08-20 | $5.80 | $5.87 | 24,250 | — | — |
| 1992-08-19 | $5.80 | $5.87 | 40,250 | — | — |
| 1992-08-18 | $5.80 | $5.87 | 57,250 | — | — |
| 1992-08-17 | $5.90 | $5.97 | 29,250 | — | — |
| 1992-08-14 | $5.90 | $5.97 | 247,000 | — | — |
| 1992-08-13 | $5.90 | $5.97 | 347,000 | — | — |
| 1992-08-12 | $5.60 | $5.66 | 77,250 | — | — |
| 1992-08-11 | $5.55 | $5.61 | 22,500 | — | — |
| 1992-08-10 | $5.55 | $5.61 | 26,000 | — | — |
| 1992-08-07 | $5.40 | $5.46 | 64,000 | — | — |
| 1992-08-06 | $5.60 | $5.66 | 459,750 | — | — |
| 1992-08-05 | $5.60 | $5.66 | 59,000 | — | — |
| 1992-08-04 | $5.60 | $5.66 | 61,750 | — | — |
| 1992-08-03 | $5.60 | $5.66 | 28,750 | — | — |
| 1992-07-31 | $5.80 | $5.87 | 88,750 | — | — |
| 1992-07-30 | $5.75 | $5.82 | 138,500 | — | — |
| 1992-07-29 | $5.70 | $5.77 | 185,000 | — | — |
| 1992-07-28 | $5.50 | $5.56 | 37,000 | — | — |
| 1992-07-27 | $5.40 | $5.46 | 55,000 | — | — |
| 1992-07-24 | $5.50 | $5.56 | 185,250 | — | — |
| 1992-07-23 | $5.00 | $5.06 | 4,000 | — | — |
| 1992-07-22 | $5.00 | $5.06 | 6,750 | — | — |
| 1992-07-21 | $4.80 | $4.85 | 18,750 | — | — |
| 1992-07-20 | $5.00 | $5.06 | 15,750 | — | — |
| 1992-07-17 | $5.00 | $5.06 | 4,250 | — | — |
| 1992-07-16 | $4.90 | $4.96 | 21,750 | — | — |
| 1992-07-15 | $4.95 | $5.01 | 18,250 | — | — |
| 1992-07-14 | $5.10 | $5.16 | 13,000 | — | — |
| 1992-07-13 | $5.00 | $5.06 | 18,250 | — | — |
| 1992-07-10 | $5.00 | $5.06 | 71,750 | — | — |
| 1992-07-09 | $4.95 | $5.01 | 78,250 | — | — |
| 1992-07-08 | $4.90 | $4.96 | 50,750 | — | — |
| 1992-07-07 | $4.90 | $4.96 | 25,750 | — | — |
| 1992-07-06 | $4.70 | $4.75 | 26,000 | — | — |
| 1992-07-02 | $5.00 | $5.06 | 76,500 | — | — |
| 1992-07-01 | $4.70 | $4.75 | 67,750 | — | — |
| 1992-06-30 | $4.70 | $4.75 | 40,250 | — | — |
| 1992-06-29 | $4.75 | $4.80 | 22,000 | — | — |
| 1992-06-26 | $4.75 | $4.80 | 35,000 | — | — |
| 1992-06-25 | $4.80 | $4.85 | 13,750 | — | — |
| 1992-06-24 | $4.85 | $4.91 | 47,750 | — | — |
| 1992-06-23 | $5.00 | $5.06 | 14,500 | — | — |
| 1992-06-22 | $4.90 | $4.96 | 15,500 | — | — |
| 1992-06-19 | $4.90 | $4.96 | 12,250 | — | — |
| 1992-06-18 | $4.80 | $4.85 | 53,000 | — | — |
| 1992-06-17 | $4.85 | $4.91 | 63,250 | — | — |
| 1992-06-16 | $5.05 | $5.11 | 37,500 | — | — |
| 1992-06-15 | $5.00 | $5.06 | 28,750 | — | — |
| 1992-06-12 | $5.30 | $5.36 | 15,000 | — | — |
| 1992-06-11 | $5.30 | $5.36 | 30,000 | — | — |
| 1992-06-10 | $5.10 | $5.16 | 356,500 | — | — |
| 1992-06-09 | $4.85 | $4.91 | 223,500 | — | — |
| 1992-06-08 | $5.30 | $5.36 | 101,000 | — | — |
| 1992-06-05 | $5.60 | $5.66 | 111,750 | — | — |
| 1992-06-04 | $5.70 | $5.77 | 275,000 | — | — |
| 1992-06-03 | $5.90 | $5.97 | 63,250 | — | — |
| 1992-06-02 | $5.90 | $5.97 | 706,750 | — | — |
| 1992-06-01 | $5.50 | $5.56 | 98,500 | — | — |
| 1992-05-29 | $5.40 | $5.46 | 370,500 | — | — |
| 1992-05-28 | $5.50 | $5.56 | 191,750 | — | — |
| 1992-05-27 | $5.50 | $5.56 | 1,085,250 | — | — |
| 1992-05-26 | $5.30 | $5.36 | 217,000 | — | — |
| 1992-05-22 | $5.30 | $5.36 | 116,500 | — | — |
| 1992-05-21 | $5.20 | $5.23 | 587,250 | — | — |
| 1992-05-20 | $5.10 | $5.13 | 1,783,750 | — | — |
| 1992-05-19 | $4.55 | $4.57 | 882,250 | — | — |
| 1992-05-18 | $4.50 | $4.52 | 1,170,000 | — | — |
| 1992-05-15 | $4.30 | $4.32 | 219,250 | — | — |
| 1992-05-14 | $4.50 | $4.52 | 30,750 | — | — |
| 1992-05-13 | $4.20 | $4.22 | 164,250 | — | — |
| 1992-05-12 | $4.60 | $4.62 | 35,500 | — | — |
| 1992-05-11 | $4.40 | $4.42 | 47,500 | — | — |
| 1992-05-08 | $4.60 | $4.62 | 109,000 | — | — |
| 1992-05-07 | $4.60 | $4.62 | 117,000 | — | — |
| 1992-05-06 | $4.80 | $4.82 | 121,000 | — | — |
| 1992-05-05 | $4.80 | $4.82 | 86,000 | — | — |
| 1992-05-04 | $4.75 | $4.77 | 177,000 | — | — |
| 1992-05-01 | $4.80 | $4.82 | 105,000 | — | — |
| 1992-04-30 | $4.70 | $4.72 | 302,750 | — | — |
| 1992-04-29 | $4.65 | $4.67 | 323,250 | — | — |
| 1992-04-28 | $4.30 | $4.32 | 258,500 | — | — |
| 1992-04-27 | $4.10 | $4.12 | 82,000 | — | — |
| 1992-04-24 | $4.00 | $4.02 | 53,000 | — | — |
| 1992-04-23 | $4.20 | $4.22 | 28,750 | — | — |
| 1992-04-22 | $4.50 | $4.52 | 281,500 | — | — |
| 1992-04-21 | $4.35 | $4.37 | 2,750 | — | — |
| 1992-04-20 | $4.30 | $4.32 | 51,000 | — | — |
| 1992-04-16 | $4.30 | $4.32 | 20,500 | — | — |
| 1992-04-15 | $4.60 | $4.62 | 21,500 | — | — |
| 1992-04-14 | $4.30 | $4.32 | 76,000 | — | — |
| 1992-04-13 | $4.50 | $4.52 | 48,000 | — | — |
| 1992-04-10 | $4.60 | $4.62 | 28,500 | — | — |
| 1992-04-09 | $4.60 | $4.62 | 31,500 | — | — |
| 1992-04-08 | $4.60 | $4.62 | 80,250 | — | — |
| 1992-04-07 | $4.50 | $4.52 | 1,187,500 | — | — |
| 1992-04-06 | $4.70 | $4.72 | 18,500 | — | — |
| 1992-04-03 | $4.80 | $4.82 | 25,750 | — | — |
| 1992-04-02 | $4.80 | $4.82 | 30,250 | — | — |
| 1992-04-01 | $5.10 | $5.13 | 12,500 | — | — |
| 1992-03-31 | $4.90 | $4.93 | 228,000 | — | — |
| 1992-03-30 | $4.55 | $4.57 | 304,750 | — | — |
| 1992-03-27 | $4.60 | $4.62 | 268,750 | — | — |
| 1992-03-26 | $4.60 | $4.62 | 1,164,250 | — | — |
| 1992-03-25 | $4.50 | $4.52 | 304,000 | — | — |
| 1992-03-24 | $4.70 | $4.72 | 184,500 | — | — |
| 1992-03-23 | $4.45 | $4.47 | 933,500 | — | — |
| 1992-03-20 | $4.60 | $4.62 | 11,500 | — | — |
| 1992-03-19 | $4.70 | $4.72 | 100,000 | — | — |
| 1992-03-18 | $4.90 | $4.93 | 93,000 | — | — |
| 1992-03-17 | $5.20 | $5.23 | 26,250 | — | — |
| 1992-03-16 | $5.20 | $5.23 | 279,500 | — | — |
| 1992-03-13 | $5.20 | $5.23 | 1,197,000 | — | — |
| 1992-03-12 | $4.80 | $4.82 | 299,500 | — | — |
| 1992-03-11 | $5.60 | $5.63 | 289,500 | — | — |
| 1992-03-10 | $5.95 | $5.98 | 53,000 | — | — |
| 1992-03-09 | $5.85 | $5.88 | 172,000 | — | — |
| 1992-03-06 | $6.00 | $6.03 | 85,000 | — | — |
| 1992-03-05 | $6.00 | $6.03 | 32,250 | — | — |
| 1992-03-04 | $6.30 | $6.33 | 65,000 | — | — |
| 1992-03-03 | $6.20 | $6.20 | 938,000 | — | — |
| 1992-03-02 | $6.60 | $6.60 | 46,750 | — | — |
| 1992-02-28 | $6.70 | $6.70 | 1,061,000 | — | — |
| 1992-02-27 | $7.20 | $7.20 | 2,500 | — | — |
| 1992-02-26 | $7.50 | $7.50 | 22,250 | — | — |
| 1992-02-25 | $7.40 | $7.40 | 980,000 | — | — |
| 1992-02-24 | $7.40 | $7.40 | 37,000 | — | — |
| 1992-02-21 | $7.40 | $7.40 | 209,000 | — | — |
| 1992-02-20 | $7.60 | $7.60 | 13,500 | — | — |
| 1992-02-19 | $7.70 | $7.70 | 259,750 | — | — |
| 1992-02-18 | $8.00 | $8.00 | 21,750 | — | — |
| 1992-02-14 | $8.00 | $8.00 | 75,250 | — | — |
| 1992-02-13 | $8.00 | $8.00 | 89,000 | — | — |
| 1992-02-12 | $8.00 | $8.00 | 343,000 | — | — |
| 1992-02-11 | $7.90 | $7.90 | 49,000 | — | — |
| 1992-02-10 | $7.90 | $7.90 | 70,750 | — | — |
| 1992-02-07 | $8.20 | $8.20 | 349,250 | — | — |
| 1992-02-06 | $8.60 | $8.60 | 8,500 | — | — |
| 1992-02-05 | $8.30 | $8.30 | 579,250 | — | — |
| 1992-02-04 | $8.40 | $8.40 | 57,750 | — | — |
| 1992-02-03 | $8.40 | $8.40 | 116,750 | — | — |
| 1992-01-31 | $8.45 | $8.45 | 261,750 | — | — |
| 1992-01-30 | $8.30 | $8.30 | 250,250 | — | — |
| 1992-01-29 | $8.30 | $8.30 | 5,750 | — | — |
| 1992-01-28 | $8.40 | $8.40 | 13,750 | — | — |
| 1992-01-27 | $8.30 | $8.30 | 398,750 | — | — |
| 1992-01-24 | $8.35 | $8.35 | 729,500 | — | — |
| 1992-01-23 | $8.30 | $8.30 | 574,000 | — | — |
| 1992-01-22 | $8.00 | $8.00 | 140,750 | — | — |
| 1992-01-21 | $8.40 | $8.40 | 83,000 | — | — |
| 1992-01-20 | $9.00 | $9.00 | 20,750 | — | — |
| 1992-01-17 | $9.00 | $9.00 | 74,750 | — | — |
| 1992-01-16 | $9.00 | $9.00 | 31,500 | — | — |
| 1992-01-15 | $9.00 | $9.00 | 31,750 | — | — |
| 1992-01-14 | $8.90 | $8.90 | 8,750 | — | — |
| 1992-01-13 | $9.00 | $9.00 | 52,000 | — | — |
| 1992-01-10 | $8.40 | $8.40 | 67,750 | — | — |
| 1992-01-09 | $8.80 | $8.80 | 266,000 | — | — |
| 1992-01-08 | $8.80 | $8.80 | 9,250 | — | — |
| 1992-01-07 | $8.90 | $8.90 | 463,250 | — | — |
| 1992-01-06 | $9.20 | $9.20 | 90,750 | — | — |
| 1992-01-03 | $9.90 | $9.90 | 102,750 | — | — |
| 1992-01-02 | $9.70 | $9.70 | 197,750 | — | — |