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
- 1986-09-09 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 | $5.36 | $7.38 | 15,190 | — | — |
| 1992-12-30 | $5.41 | $7.46 | 4,340 | — | — |
| 1992-12-29 | $5.39 | $7.42 | 34,720 | — | — |
| 1992-12-28 | $5.70 | $7.85 | 4,340 | — | — |
| 1992-12-24 | $5.53 | $7.61 | 5,642 | — | — |
| 1992-12-23 | $5.47 | $7.54 | 32,984 | — | — |
| 1992-12-22 | $5.33 | $7.34 | 41,664 | — | — |
| 1992-12-21 | $5.39 | $7.42 | 14,322 | — | — |
| 1992-12-18 | $5.36 | $7.38 | 25,606 | — | — |
| 1992-12-17 | $5.47 | $7.54 | 10,850 | — | — |
| 1992-12-16 | $5.59 | $7.69 | 13,888 | — | — |
| 1992-12-15 | $5.53 | $7.61 | 36,890 | — | — |
| 1992-12-14 | $5.59 | $7.69 | 0 | — | — |
| 1992-12-11 | $5.59 | $7.69 | 84,630 | — | — |
| 1992-12-10 | $5.53 | $7.61 | 2,604 | — | — |
| 1992-12-09 | $5.56 | $7.65 | 23,870 | — | — |
| 1992-12-08 | $5.73 | $7.89 | 16,926 | — | — |
| 1992-12-07 | $5.65 | $7.77 | 8,246 | — | — |
| 1992-12-04 | $5.65 | $7.77 | 49,910 | — | — |
| 1992-12-03 | $5.65 | $7.77 | 22,134 | — | — |
| 1992-12-02 | $5.65 | $7.77 | 52,948 | — | — |
| 1992-12-01 | $5.76 | $7.93 | 112,406 | — | — |
| 1992-11-30 | $5.44 | $7.50 | 102,858 | — | — |
| 1992-11-27 | $5.18 | $7.14 | 6,076 | — | — |
| 1992-11-25 | $5.18 | $7.14 | 9,114 | — | — |
| 1992-11-24 | $5.07 | $6.98 | 6,076 | — | — |
| 1992-11-23 | $5.13 | $7.06 | 9,548 | — | — |
| 1992-11-20 | $5.01 | $6.90 | 13,020 | — | — |
| 1992-11-19 | $4.95 | $6.82 | 13,454 | — | — |
| 1992-11-18 | $4.95 | $6.82 | 10,850 | — | — |
| 1992-11-17 | $5.01 | $6.90 | 24,304 | — | — |
| 1992-11-16 | $4.98 | $6.86 | 34,720 | — | — |
| 1992-11-13 | $5.30 | $7.30 | 76,384 | — | — |
| 1992-11-12 | $5.16 | $7.10 | 34,286 | — | — |
| 1992-11-11 | $5.13 | $7.06 | 18,228 | — | — |
| 1992-11-10 | $5.16 | $7.10 | 10,850 | — | — |
| 1992-11-09 | $5.07 | $6.98 | 7,378 | — | — |
| 1992-11-06 | $5.07 | $6.98 | 5,642 | — | — |
| 1992-11-05 | $5.07 | $6.98 | 6,076 | — | — |
| 1992-11-04 | $5.01 | $6.90 | 12,152 | — | — |
| 1992-11-03 | $5.01 | $6.90 | 39,494 | — | — |
| 1992-11-02 | $4.98 | $6.86 | 67,704 | — | — |
| 1992-10-30 | $5.07 | $6.98 | 8,246 | — | — |
| 1992-10-29 | $5.07 | $6.98 | 18,228 | — | — |
| 1992-10-28 | $5.01 | $6.90 | 35,154 | — | — |
| 1992-10-27 | $5.07 | $6.98 | 24,738 | — | — |
| 1992-10-26 | $5.13 | $7.06 | 16,492 | — | — |
| 1992-10-23 | $5.13 | $7.06 | 23,002 | — | — |
| 1992-10-22 | $5.13 | $7.06 | 23,870 | — | — |
| 1992-10-21 | $4.95 | $6.82 | 25,606 | — | — |
| 1992-10-20 | $4.72 | $6.50 | 64,666 | — | — |
| 1992-10-19 | $4.69 | $6.46 | 52,514 | — | — |
| 1992-10-16 | $5.04 | $6.94 | 46,438 | — | — |
| 1992-10-15 | $5.44 | $7.50 | 6,076 | — | — |
| 1992-10-14 | $5.53 | $7.61 | 13,888 | — | — |
| 1992-10-13 | $5.53 | $7.61 | 23,870 | — | — |
| 1992-10-12 | $5.47 | $7.54 | 8,680 | — | — |
| 1992-10-09 | $5.36 | $7.38 | 19,964 | — | — |
| 1992-10-08 | $5.47 | $7.54 | 6,510 | — | — |
| 1992-10-07 | $5.30 | $7.30 | 28,644 | — | — |
| 1992-10-06 | $5.39 | $7.42 | 10,416 | — | — |
| 1992-10-05 | $5.39 | $7.42 | 16,058 | — | — |
| 1992-10-02 | $5.65 | $7.77 | 28,644 | — | — |
| 1992-10-01 | $5.70 | $7.85 | 25,172 | — | — |
| 1992-09-30 | $5.67 | $7.81 | 25,172 | — | — |
| 1992-09-29 | $5.82 | $8.01 | 5,642 | — | — |
| 1992-09-28 | $5.82 | $8.01 | 25,172 | — | — |
| 1992-09-25 | $5.99 | $8.25 | 78,554 | — | — |
| 1992-09-24 | $5.96 | $8.21 | 52,948 | — | — |
| 1992-09-23 | $5.53 | $7.61 | 20,398 | — | — |
| 1992-09-22 | $5.47 | $7.54 | 13,020 | — | — |
| 1992-09-21 | $5.47 | $7.54 | 23,870 | — | — |
| 1992-09-18 | $5.62 | $7.73 | 84,630 | — | — |
| 1992-09-17 | $5.53 | $7.61 | 48,174 | — | — |
| 1992-09-16 | $5.41 | $7.46 | 128,898 | — | — |
| 1992-09-15 | $5.47 | $7.54 | 25,606 | — | — |
| 1992-09-14 | $5.70 | $7.85 | 12,586 | — | — |
| 1992-09-11 | $5.65 | $7.77 | 40,362 | — | — |
| 1992-09-10 | $5.56 | $7.65 | 62,930 | — | — |
| 1992-09-09 | $5.56 | $7.65 | 8,246 | — | — |
| 1992-09-08 | $5.65 | $7.77 | 32,116 | — | — |
| 1992-09-04 | $5.59 | $7.69 | 21,700 | — | — |
| 1992-09-03 | $5.53 | $7.61 | 13,888 | — | — |
| 1992-09-02 | $5.47 | $7.54 | 72,478 | — | — |
| 1992-09-01 | $5.39 | $7.42 | 4,774 | — | — |
| 1992-08-31 | $5.39 | $7.42 | 5,642 | — | — |
| 1992-08-28 | $5.50 | $7.57 | 40,362 | — | — |
| 1992-08-27 | $5.36 | $7.38 | 29,078 | — | — |
| 1992-08-26 | $5.30 | $7.30 | 10,416 | — | — |
| 1992-08-25 | $5.13 | $7.06 | 26,474 | — | — |
| 1992-08-24 | $5.27 | $7.26 | 19,096 | — | — |
| 1992-08-21 | $5.47 | $7.54 | 4,340 | — | — |
| 1992-08-20 | $5.41 | $7.46 | 15,190 | — | — |
| 1992-08-19 | $5.44 | $7.50 | 2,604 | — | — |
| 1992-08-18 | $5.41 | $7.46 | 151,900 | — | — |
| 1992-08-17 | $5.56 | $7.65 | 33,418 | — | — |
| 1992-08-14 | $5.39 | $7.42 | 39,060 | — | — |
| 1992-08-13 | $5.56 | $7.37 | 72,478 | — | — |
| 1992-08-12 | $5.62 | $7.44 | 12,152 | — | — |
| 1992-08-11 | $5.67 | $7.52 | 18,228 | — | — |
| 1992-08-10 | $5.53 | $7.33 | 9,982 | — | — |
| 1992-08-07 | $5.70 | $7.56 | 106,330 | — | — |
| 1992-08-06 | $6.05 | $8.02 | 64,666 | — | — |
| 1992-08-05 | $5.82 | $7.71 | 6,944 | — | — |
| 1992-08-04 | $5.88 | $7.79 | 18,228 | — | — |
| 1992-08-03 | $5.65 | $7.48 | 868 | — | — |
| 1992-07-31 | $5.70 | $7.56 | 4,774 | — | — |
| 1992-07-30 | $5.76 | $7.63 | 6,944 | — | — |
| 1992-07-29 | $5.85 | $7.75 | 15,190 | — | — |
| 1992-07-28 | $5.67 | $7.52 | 10,850 | — | — |
| 1992-07-27 | $5.47 | $7.25 | 8,246 | — | — |
| 1992-07-24 | $5.50 | $7.29 | 7,812 | — | — |
| 1992-07-23 | $5.65 | $7.48 | 62,930 | — | — |
| 1992-07-22 | $5.41 | $7.18 | 32,984 | — | — |
| 1992-07-21 | $5.59 | $7.41 | 110,670 | — | — |
| 1992-07-20 | $5.59 | $7.41 | 81,592 | — | — |
| 1992-07-17 | $5.82 | $7.71 | 35,154 | — | — |
| 1992-07-16 | $5.96 | $7.90 | 41,230 | — | — |
| 1992-07-15 | $5.93 | $7.86 | 15,190 | — | — |
| 1992-07-14 | $5.73 | $7.60 | 868 | — | — |
| 1992-07-13 | $5.73 | $7.60 | 9,982 | — | — |
| 1992-07-10 | $5.76 | $7.63 | 23,870 | — | — |
| 1992-07-09 | $5.73 | $7.60 | 73,780 | — | — |
| 1992-07-08 | $5.88 | $7.79 | 13,888 | — | — |
| 1992-07-07 | $5.99 | $7.94 | 3,906 | — | — |
| 1992-07-06 | $5.76 | $7.63 | 4,774 | — | — |
| 1992-07-02 | $5.65 | $7.48 | 5,642 | — | — |
| 1992-07-01 | $5.79 | $7.67 | 25,606 | — | — |
| 1992-06-30 | $5.90 | $7.83 | 14,756 | — | — |
| 1992-06-29 | $6.05 | $8.02 | 39,060 | — | — |
| 1992-06-26 | $6.02 | $7.98 | 3,038 | — | — |
| 1992-06-25 | $6.13 | $8.13 | 22,568 | — | — |
| 1992-06-24 | $6.02 | $7.98 | 5,208 | — | — |
| 1992-06-23 | $5.90 | $7.83 | 3,906 | — | — |
| 1992-06-22 | $5.85 | $7.75 | 4,340 | — | — |
| 1992-06-19 | $5.90 | $7.83 | 26,040 | — | — |
| 1992-06-18 | $5.76 | $7.63 | 15,190 | — | — |
| 1992-06-17 | $5.88 | $7.79 | 6,076 | — | — |
| 1992-06-16 | $5.82 | $7.71 | 868 | — | — |
| 1992-06-15 | $5.79 | $7.67 | 11,718 | — | — |
| 1992-06-12 | $5.96 | $7.90 | 30,380 | — | — |
| 1992-06-11 | $6.11 | $8.09 | 23,002 | — | — |
| 1992-06-10 | $6.05 | $8.02 | 12,152 | — | — |
| 1992-06-09 | $6.02 | $7.98 | 9,114 | — | — |
| 1992-06-08 | $6.11 | $8.09 | 46,872 | — | — |
| 1992-06-05 | $6.22 | $8.25 | 19,964 | — | — |
| 1992-06-04 | $6.31 | $8.36 | 868 | — | — |
| 1992-06-03 | $6.34 | $8.40 | 9,982 | — | — |
| 1992-06-02 | $6.45 | $8.55 | 10,850 | — | — |
| 1992-06-01 | $6.31 | $8.36 | 4,340 | — | — |
| 1992-05-29 | $6.34 | $8.40 | 20,832 | — | — |
| 1992-05-28 | $6.25 | $8.28 | 23,870 | — | — |
| 1992-05-27 | $6.31 | $8.36 | 11,284 | — | — |
| 1992-05-26 | $6.45 | $8.55 | 50,778 | — | — |
| 1992-05-22 | $6.74 | $8.93 | 14,756 | — | — |
| 1992-05-21 | $6.68 | $8.86 | 26,474 | — | — |
| 1992-05-20 | $6.91 | $9.16 | 83,328 | — | — |
| 1992-05-19 | $6.65 | $8.82 | 30,814 | — | — |
| 1992-05-18 | $6.45 | $8.55 | 19,964 | — | — |
| 1992-05-15 | $6.34 | $8.40 | 66,402 | — | — |
| 1992-05-14 | $6.51 | $8.63 | 19,964 | — | — |
| 1992-05-13 | $6.45 | $8.55 | 16,492 | — | — |
| 1992-05-12 | $6.42 | $8.51 | 45,136 | — | — |
| 1992-05-11 | $6.19 | $8.21 | 31,682 | — | — |
| 1992-05-08 | $6.22 | $8.25 | 96,348 | — | — |
| 1992-05-07 | $5.96 | $7.90 | 6,510 | — | — |
| 1992-05-06 | $5.88 | $7.79 | 6,944 | — | — |
| 1992-05-05 | $5.76 | $7.63 | 10,416 | — | — |
| 1992-05-04 | $5.85 | $7.75 | 95,914 | — | — |
| 1992-05-01 | $5.88 | $7.79 | 14,322 | — | — |
| 1992-04-30 | $5.70 | $7.56 | 16,058 | — | — |
| 1992-04-29 | $5.76 | $7.63 | 16,492 | — | — |
| 1992-04-28 | $5.88 | $7.79 | 1,302 | — | — |
| 1992-04-27 | $5.90 | $7.83 | 6,510 | — | — |
| 1992-04-24 | $5.85 | $7.75 | 34,286 | — | — |
| 1992-04-23 | $5.62 | $7.44 | 17,360 | — | — |
| 1992-04-22 | $5.62 | $7.44 | 26,040 | — | — |
| 1992-04-21 | $5.53 | $7.33 | 4,340 | — | — |
| 1992-04-20 | $5.67 | $7.52 | 8,246 | — | — |
| 1992-04-16 | $5.62 | $7.44 | 28,644 | — | — |
| 1992-04-15 | $5.53 | $7.33 | 16,492 | — | — |
| 1992-04-14 | $5.41 | $7.18 | 17,360 | — | — |
| 1992-04-13 | $5.27 | $6.99 | 6,944 | — | — |
| 1992-04-10 | $5.44 | $7.21 | 69,006 | — | — |
| 1992-04-09 | $5.13 | $6.79 | 12,152 | — | — |
| 1992-04-08 | $4.81 | $6.37 | 10,416 | — | — |
| 1992-04-07 | $4.81 | $6.37 | 16,926 | — | — |
| 1992-04-06 | $4.84 | $6.41 | 108,500 | — | — |
| 1992-04-03 | $4.81 | $6.37 | 32,550 | — | — |
| 1992-04-02 | $4.78 | $6.34 | 247,814 | — | — |
| 1992-04-01 | $4.87 | $6.45 | 27,776 | — | — |
| 1992-03-31 | $4.98 | $6.60 | 30,380 | — | — |
| 1992-03-30 | $5.13 | $6.79 | 16,058 | — | — |
| 1992-03-27 | $5.30 | $7.02 | 32,116 | — | — |
| 1992-03-26 | $5.41 | $7.18 | 72,478 | — | — |
| 1992-03-25 | $5.50 | $7.29 | 9,548 | — | — |
| 1992-03-24 | $5.39 | $7.14 | 2,604 | — | — |
| 1992-03-23 | $5.47 | $7.25 | 26,474 | — | — |
| 1992-03-20 | $5.39 | $7.14 | 68,138 | — | — |
| 1992-03-19 | $5.39 | $7.14 | 58,156 | — | — |
| 1992-03-18 | $5.36 | $7.10 | 61,628 | — | — |
| 1992-03-17 | $5.59 | $7.41 | 20,398 | — | — |
| 1992-03-16 | $5.41 | $7.18 | 44,268 | — | — |
| 1992-03-13 | $5.44 | $7.21 | 36,456 | — | — |
| 1992-03-12 | $5.85 | $7.42 | 30,814 | — | — |
| 1992-03-11 | $5.96 | $7.56 | 13,888 | — | — |
| 1992-03-10 | $6.19 | $7.86 | 5,208 | — | — |
| 1992-03-09 | $6.05 | $7.67 | 5,642 | — | — |
| 1992-03-06 | $5.99 | $7.60 | 11,718 | — | — |
| 1992-03-05 | $5.96 | $7.56 | 17,794 | — | — |
| 1992-03-04 | $5.99 | $7.60 | 24,304 | — | — |
| 1992-03-03 | $5.93 | $7.53 | 33,418 | — | — |
| 1992-03-02 | $5.93 | $7.53 | 9,982 | — | — |
| 1992-02-28 | $5.93 | $7.53 | 3,906 | — | — |
| 1992-02-27 | $6.05 | $7.67 | 11,718 | — | — |
| 1992-02-26 | $6.05 | $7.67 | 17,360 | — | — |
| 1992-02-25 | $6.45 | $8.19 | 19,096 | — | — |
| 1992-02-24 | $6.39 | $8.11 | 9,114 | — | — |
| 1992-02-21 | $6.34 | $8.04 | 12,152 | — | — |
| 1992-02-20 | $6.22 | $7.89 | 1,302 | — | — |
| 1992-02-19 | $6.28 | $7.97 | 868 | — | — |
| 1992-02-18 | $6.16 | $7.82 | 2,170 | — | — |
| 1992-02-14 | $6.31 | $8.00 | 3,038 | — | — |
| 1992-02-13 | $6.39 | $8.11 | 38,626 | — | — |
| 1992-02-12 | $6.31 | $8.00 | 30,380 | — | — |
| 1992-02-11 | $6.51 | $8.26 | 8,246 | — | — |
| 1992-02-10 | $6.48 | $8.22 | 6,510 | — | — |
| 1992-02-07 | $6.45 | $8.19 | 156,240 | — | — |
| 1992-02-06 | $6.45 | $8.19 | 9,114 | — | — |
| 1992-02-05 | $6.51 | $8.26 | 2,170 | — | — |
| 1992-02-04 | $6.51 | $8.26 | 1,302 | — | — |
| 1992-02-03 | $6.39 | $8.11 | 4,340 | — | — |
| 1992-01-31 | $6.31 | $8.00 | 3,038 | — | — |
| 1992-01-30 | $6.28 | $7.97 | 5,208 | — | — |
| 1992-01-29 | $6.45 | $8.19 | 868 | — | — |
| 1992-01-28 | $6.45 | $8.19 | 1,302 | — | — |
| 1992-01-27 | $6.42 | $8.15 | 4,340 | — | — |
| 1992-01-24 | $6.37 | $8.08 | 11,718 | — | — |
| 1992-01-23 | $6.34 | $8.04 | 4,340 | — | — |
| 1992-01-22 | $6.54 | $8.30 | 31,248 | — | — |
| 1992-01-21 | $6.68 | $8.48 | 19,096 | — | — |
| 1992-01-20 | $6.62 | $8.41 | 7,378 | — | — |
| 1992-01-17 | $6.68 | $8.48 | 217,000 | — | — |
| 1992-01-16 | $6.39 | $8.11 | 3,038 | — | — |
| 1992-01-15 | $6.05 | $7.67 | 26,474 | — | — |
| 1992-01-14 | $6.19 | $7.86 | 19,964 | — | — |
| 1992-01-13 | $5.93 | $7.53 | 66,836 | — | — |
| 1992-01-10 | $6.08 | $7.71 | 17,360 | — | — |
| 1992-01-09 | $6.39 | $8.11 | 18,662 | — | — |
| 1992-01-08 | $6.16 | $7.82 | 11,284 | — | — |
| 1992-01-07 | $6.22 | $7.89 | 10,416 | — | — |
| 1992-01-06 | $6.22 | $7.89 | 26,908 | — | — |
| 1992-01-03 | $6.16 | $7.82 | 18,228 | — | — |
| 1992-01-02 | $6.34 | $8.04 | 6,944 | — | — |