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
- 1991-09-05 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 | $7.68 | $7.68 | 20,320 | — | — |
| 1992-12-30 | $7.18 | $7.18 | 14,393 | — | — |
| 1992-12-29 | $7.35 | $7.35 | 23,989 | — | — |
| 1992-12-28 | $7.68 | $7.68 | 35,278 | — | — |
| 1992-12-24 | $7.18 | $7.18 | 46,567 | — | — |
| 1992-12-23 | $7.18 | $7.18 | 87,489 | — | — |
| 1992-12-22 | $7.68 | $7.68 | 75,636 | — | — |
| 1992-12-21 | $6.34 | $6.34 | 55,033 | — | — |
| 1992-12-18 | $6.01 | $6.01 | 9,031 | — | — |
| 1992-12-17 | $5.76 | $5.76 | 7,338 | — | — |
| 1992-12-16 | $5.84 | $5.84 | 3,669 | — | — |
| 1992-12-15 | $6.01 | $6.01 | 564 | — | — |
| 1992-12-14 | $5.55 | $5.55 | 30,198 | — | — |
| 1992-12-11 | $5.26 | $5.26 | 4,233 | — | — |
| 1992-12-10 | $5.34 | $5.34 | 0 | — | — |
| 1992-12-09 | $5.34 | $5.34 | 0 | — | — |
| 1992-12-08 | $5.34 | $5.34 | 847 | — | — |
| 1992-12-07 | $5.26 | $5.26 | 3,951 | — | — |
| 1992-12-04 | $5.01 | $5.01 | 0 | — | — |
| 1992-12-03 | $5.01 | $5.01 | 1,693 | — | — |
| 1992-12-02 | $5.01 | $5.01 | 4,233 | — | — |
| 1992-12-01 | $5.01 | $5.01 | 19,756 | — | — |
| 1992-11-30 | $5.18 | $5.18 | 10,724 | — | — |
| 1992-11-27 | $5.18 | $5.18 | 5,644 | — | — |
| 1992-11-25 | $5.18 | $5.18 | 282 | — | — |
| 1992-11-24 | $5.05 | $5.05 | 36,407 | — | — |
| 1992-11-23 | $4.93 | $4.93 | 20,884 | — | — |
| 1992-11-20 | $5.01 | $5.01 | 2,258 | — | — |
| 1992-11-19 | $4.67 | $4.67 | 0 | — | — |
| 1992-11-18 | $4.67 | $4.67 | 0 | — | — |
| 1992-11-17 | $4.67 | $4.67 | 0 | — | — |
| 1992-11-16 | $4.67 | $4.67 | 282 | — | — |
| 1992-11-13 | $4.67 | $4.67 | 0 | — | — |
| 1992-11-12 | $4.67 | $4.67 | 847 | — | — |
| 1992-11-11 | $4.84 | $4.84 | 1,411 | — | — |
| 1992-11-10 | $5.01 | $5.01 | 0 | — | — |
| 1992-11-09 | $5.01 | $5.01 | 2,258 | — | — |
| 1992-11-06 | $4.93 | $4.93 | 1,411 | — | — |
| 1992-11-05 | $4.67 | $4.67 | 564 | — | — |
| 1992-11-04 | $5.01 | $5.01 | 564 | — | — |
| 1992-11-03 | $4.67 | $4.67 | 5,927 | — | — |
| 1992-11-02 | $4.67 | $4.67 | 1,693 | — | — |
| 1992-10-30 | $4.93 | $4.93 | 1,976 | — | — |
| 1992-10-29 | $4.67 | $4.67 | 7,338 | — | — |
| 1992-10-28 | $5.01 | $5.01 | 3,951 | — | — |
| 1992-10-27 | $4.67 | $4.67 | 9,878 | — | — |
| 1992-10-26 | $4.01 | $4.01 | 0 | — | — |
| 1992-10-23 | $4.01 | $4.01 | 282 | — | — |
| 1992-10-22 | $4.76 | $4.76 | 0 | — | — |
| 1992-10-21 | $4.76 | $4.76 | 0 | — | — |
| 1992-10-20 | $4.76 | $4.76 | 847 | — | — |
| 1992-10-19 | $4.01 | $4.01 | 0 | — | — |
| 1992-10-16 | $4.01 | $4.01 | 1,129 | — | — |
| 1992-10-15 | $4.76 | $4.76 | 0 | — | — |
| 1992-10-14 | $4.76 | $4.76 | 4,233 | — | — |
| 1992-10-13 | $4.01 | $4.01 | 0 | — | — |
| 1992-10-12 | $4.01 | $4.01 | 564 | — | — |
| 1992-10-09 | $4.26 | $4.26 | 0 | — | — |
| 1992-10-08 | $4.26 | $4.26 | 0 | — | — |
| 1992-10-07 | $4.26 | $4.26 | 0 | — | — |
| 1992-10-06 | $4.26 | $4.26 | 2,258 | — | — |
| 1992-10-05 | $4.01 | $4.01 | 4,516 | — | — |
| 1992-10-02 | $4.47 | $4.47 | 20,602 | — | — |
| 1992-10-01 | $4.93 | $4.93 | 0 | — | — |
| 1992-09-30 | $4.93 | $4.93 | 1,411 | — | — |
| 1992-09-29 | $4.34 | $4.34 | 1,129 | — | — |
| 1992-09-28 | $4.17 | $4.17 | 2,540 | — | — |
| 1992-09-25 | $4.34 | $4.34 | 5,644 | — | — |
| 1992-09-24 | $4.51 | $4.51 | 0 | — | — |
| 1992-09-23 | $4.51 | $4.51 | 1,411 | — | — |
| 1992-09-22 | $4.34 | $4.34 | 0 | — | — |
| 1992-09-21 | $4.34 | $4.34 | 0 | — | — |
| 1992-09-18 | $4.34 | $4.34 | 0 | — | — |
| 1992-09-17 | $4.34 | $4.34 | 1,693 | — | — |
| 1992-09-16 | $4.34 | $4.34 | 7,620 | — | — |
| 1992-09-15 | $5.09 | $5.09 | 20,320 | — | — |
| 1992-09-14 | $4.34 | $4.34 | 0 | — | — |
| 1992-09-11 | $4.34 | $4.34 | 1,411 | — | — |
| 1992-09-10 | $4.34 | $4.34 | 1,411 | — | — |
| 1992-09-09 | $5.09 | $5.09 | 282 | — | — |
| 1992-09-08 | $4.67 | $4.67 | 3,104 | — | — |
| 1992-09-04 | $4.34 | $4.34 | 2,258 | — | — |
| 1992-09-03 | $4.67 | $4.67 | 847 | — | — |
| 1992-09-02 | $4.51 | $4.51 | 847 | — | — |
| 1992-09-01 | $5.18 | $5.18 | 0 | — | — |
| 1992-08-31 | $5.18 | $5.18 | 0 | — | — |
| 1992-08-28 | $5.18 | $5.18 | 0 | — | — |
| 1992-08-27 | $5.18 | $5.18 | 2,540 | — | — |
| 1992-08-26 | $4.59 | $4.59 | 11,853 | — | — |
| 1992-08-25 | $5.18 | $5.18 | 6,209 | — | — |
| 1992-08-24 | $4.84 | $4.84 | 564 | — | — |
| 1992-08-21 | $5.51 | $5.51 | 564 | — | — |
| 1992-08-20 | $5.09 | $5.09 | 0 | — | — |
| 1992-08-19 | $5.09 | $5.09 | 7,338 | — | — |
| 1992-08-18 | $5.09 | $5.09 | 1,693 | — | — |
| 1992-08-17 | $5.01 | $5.01 | 11,007 | — | — |
| 1992-08-14 | $5.51 | $5.51 | 1,976 | — | — |
| 1992-08-13 | $5.05 | $5.05 | 14,111 | — | — |
| 1992-08-12 | $5.51 | $5.51 | 564 | — | — |
| 1992-08-11 | $5.01 | $5.01 | 30,198 | — | — |
| 1992-08-10 | $4.26 | $4.26 | 0 | — | — |
| 1992-08-07 | $4.26 | $4.26 | 0 | — | — |
| 1992-08-06 | $4.26 | $4.26 | 0 | — | — |
| 1992-08-05 | $4.26 | $4.26 | 1,129 | — | — |
| 1992-08-04 | $4.67 | $4.67 | 847 | — | — |
| 1992-08-03 | $4.42 | $4.42 | 16,933 | — | — |
| 1992-07-31 | $4.67 | $4.67 | 4,516 | — | — |
| 1992-07-30 | $4.17 | $4.17 | 1,129 | — | — |
| 1992-07-29 | $4.34 | $4.34 | 6,773 | — | — |
| 1992-07-28 | $4.67 | $4.67 | 0 | — | — |
| 1992-07-27 | $4.67 | $4.67 | 1,693 | — | — |
| 1992-07-24 | $4.84 | $4.84 | 17,498 | — | — |
| 1992-07-23 | $4.34 | $4.34 | 3,387 | — | — |
| 1992-07-22 | $4.01 | $4.01 | 9,878 | — | — |
| 1992-07-21 | $4.67 | $4.67 | 21,731 | — | — |
| 1992-07-20 | $4.17 | $4.17 | 5,927 | — | — |
| 1992-07-17 | $4.17 | $4.17 | 11,571 | — | — |
| 1992-07-16 | $3.75 | $3.75 | 7,056 | — | — |
| 1992-07-15 | $3.75 | $3.75 | 6,491 | — | — |
| 1992-07-14 | $4.01 | $4.01 | 5,927 | — | — |
| 1992-07-13 | $4.01 | $4.01 | 847 | — | — |
| 1992-07-10 | $4.01 | $4.01 | 1,129 | — | — |
| 1992-07-09 | $3.59 | $3.59 | 5,080 | — | — |
| 1992-07-08 | $3.59 | $3.59 | 282 | — | — |
| 1992-07-07 | $3.84 | $3.84 | 0 | — | — |
| 1992-07-06 | $3.84 | $3.84 | 564 | — | — |
| 1992-07-02 | $3.75 | $3.75 | 3,387 | — | — |
| 1992-07-01 | $4.01 | $4.01 | 282 | — | — |
| 1992-06-30 | $3.59 | $3.59 | 0 | — | — |
| 1992-06-29 | $3.59 | $3.59 | 1,411 | — | — |
| 1992-06-26 | $3.59 | $3.59 | 282 | — | — |
| 1992-06-25 | $4.01 | $4.01 | 564 | — | — |
| 1992-06-24 | $3.59 | $3.59 | 1,693 | — | — |
| 1992-06-23 | $4.01 | $4.01 | 1,411 | — | — |
| 1992-06-22 | $3.59 | $3.59 | 3,387 | — | — |
| 1992-06-19 | $3.59 | $3.59 | 5,362 | — | — |
| 1992-06-18 | $3.50 | $3.50 | 23,707 | — | — |
| 1992-06-17 | $3.50 | $3.50 | 0 | — | — |
| 1992-06-16 | $3.50 | $3.50 | 0 | — | — |
| 1992-06-15 | $3.50 | $3.50 | 0 | — | — |
| 1992-06-12 | $3.50 | $3.50 | 1,411 | — | — |
| 1992-06-11 | $3.50 | $3.50 | 3,387 | — | — |
| 1992-06-10 | $3.50 | $3.50 | 2,822 | — | — |
| 1992-06-09 | $3.50 | $3.50 | 0 | — | — |
| 1992-06-08 | $3.50 | $3.50 | 564 | — | — |
| 1992-06-05 | $3.50 | $3.50 | 0 | — | — |
| 1992-06-04 | $3.50 | $3.50 | 1,129 | — | — |
| 1992-06-03 | $3.50 | $3.50 | 2,540 | — | — |
| 1992-06-02 | $3.50 | $3.50 | 6,773 | — | — |
| 1992-06-01 | $3.50 | $3.50 | 7,902 | — | — |
| 1992-05-29 | $3.50 | $3.50 | 5,362 | — | — |
| 1992-05-28 | $3.50 | $3.50 | 0 | — | — |
| 1992-05-27 | $3.50 | $3.50 | 564 | — | — |
| 1992-05-26 | $3.50 | $3.50 | 5,362 | — | — |
| 1992-05-22 | $3.50 | $3.50 | 0 | — | — |
| 1992-05-21 | $3.50 | $3.50 | 1,129 | — | — |
| 1992-05-20 | $3.50 | $3.50 | 29,916 | — | — |
| 1992-05-19 | $3.50 | $3.50 | 6,209 | — | — |
| 1992-05-18 | $3.50 | $3.50 | 0 | — | — |
| 1992-05-15 | $3.50 | $3.50 | 1,129 | — | — |
| 1992-05-14 | $3.50 | $3.50 | 1,129 | — | — |
| 1992-05-13 | $3.50 | $3.50 | 282 | — | — |
| 1992-05-12 | $3.50 | $3.50 | 1,693 | — | — |
| 1992-05-11 | $3.50 | $3.50 | 282 | — | — |
| 1992-05-08 | $3.50 | $3.50 | 0 | — | — |
| 1992-05-07 | $3.50 | $3.50 | 0 | — | — |
| 1992-05-06 | $3.50 | $3.50 | 3,104 | — | — |
| 1992-05-05 | $3.50 | $3.50 | 564 | — | — |
| 1992-05-04 | $3.50 | $3.50 | 847 | — | — |
| 1992-05-01 | $3.50 | $3.50 | 1,411 | — | — |
| 1992-04-30 | $3.50 | $3.50 | 13,264 | — | — |
| 1992-04-29 | $3.50 | $3.50 | 1,976 | — | — |
| 1992-04-28 | $3.50 | $3.50 | 0 | — | — |
| 1992-04-27 | $3.50 | $3.50 | 11,289 | — | — |
| 1992-04-24 | $3.59 | $3.59 | 1,129 | — | — |
| 1992-04-23 | $3.59 | $3.59 | 1,976 | — | — |
| 1992-04-22 | $3.59 | $3.59 | 10,160 | — | — |
| 1992-04-21 | $3.59 | $3.59 | 1,411 | — | — |
| 1992-04-20 | $3.59 | $3.59 | 847 | — | — |
| 1992-04-16 | $3.59 | $3.59 | 1,129 | — | — |
| 1992-04-15 | $3.59 | $3.59 | 1,976 | — | — |
| 1992-04-14 | $3.59 | $3.59 | 3,951 | — | — |
| 1992-04-13 | $3.59 | $3.59 | 0 | — | — |
| 1992-04-10 | $3.59 | $3.59 | 6,773 | — | — |
| 1992-04-09 | $3.59 | $3.59 | 0 | — | — |
| 1992-04-08 | $3.59 | $3.59 | 0 | — | — |
| 1992-04-07 | $3.59 | $3.59 | 7,338 | — | — |
| 1992-04-06 | $3.59 | $3.59 | 282 | — | — |
| 1992-04-03 | $3.59 | $3.59 | 1,411 | — | — |
| 1992-04-02 | $3.59 | $3.59 | 564 | — | — |
| 1992-04-01 | $3.59 | $3.59 | 3,669 | — | — |
| 1992-03-31 | $3.59 | $3.59 | 282 | — | — |
| 1992-03-30 | $3.59 | $3.59 | 282 | — | — |
| 1992-03-27 | $3.59 | $3.59 | 282 | — | — |
| 1992-03-26 | $3.59 | $3.59 | 564 | — | — |
| 1992-03-25 | $3.59 | $3.59 | 282 | — | — |
| 1992-03-24 | $3.67 | $3.67 | 1,976 | — | — |
| 1992-03-23 | $3.67 | $3.67 | 0 | — | — |
| 1992-03-20 | $3.67 | $3.67 | 1,976 | — | — |
| 1992-03-19 | $3.67 | $3.67 | 7,902 | — | — |
| 1992-03-18 | $3.67 | $3.67 | 9,878 | — | — |
| 1992-03-17 | $3.59 | $3.59 | 0 | — | — |
| 1992-03-16 | $3.59 | $3.59 | 847 | — | — |
| 1992-03-13 | $3.59 | $3.59 | 282 | — | — |
| 1992-03-12 | $3.59 | $3.59 | 14,111 | — | — |
| 1992-03-11 | $3.59 | $3.59 | 8,184 | — | — |
| 1992-03-10 | $3.59 | $3.59 | 4,516 | — | — |
| 1992-03-09 | $3.59 | $3.59 | 5,080 | — | — |
| 1992-03-06 | $3.59 | $3.59 | 847 | — | — |
| 1992-03-05 | $3.59 | $3.59 | 10,442 | — | — |
| 1992-03-04 | $3.59 | $3.59 | 5,080 | — | — |
| 1992-03-03 | $3.59 | $3.59 | 35,278 | — | — |
| 1992-03-02 | $3.34 | $3.34 | 49,953 | — | — |
| 1992-02-28 | $2.83 | $2.83 | 0 | — | — |
| 1992-02-27 | $2.83 | $2.83 | 0 | — | — |
| 1992-02-26 | $2.83 | $2.83 | 3,669 | — | — |
| 1992-02-25 | $2.75 | $2.75 | 9,313 | — | — |
| 1992-02-24 | $2.83 | $2.83 | 1,411 | — | — |
| 1992-02-21 | $2.83 | $2.83 | 10,160 | — | — |
| 1992-02-20 | $2.83 | $2.83 | 5,927 | — | — |
| 1992-02-19 | $2.83 | $2.83 | 6,491 | — | — |
| 1992-02-18 | $2.83 | $2.83 | 3,951 | — | — |
| 1992-02-14 | $2.92 | $2.92 | 282 | — | — |
| 1992-02-13 | $2.92 | $2.92 | 1,976 | — | — |
| 1992-02-12 | $2.92 | $2.92 | 2,822 | — | — |
| 1992-02-11 | $2.92 | $2.92 | 3,669 | — | — |
| 1992-02-10 | $2.92 | $2.92 | 7,338 | — | — |
| 1992-02-07 | $2.92 | $2.92 | 3,669 | — | — |
| 1992-02-06 | $2.92 | $2.92 | 21,167 | — | — |
| 1992-02-05 | $3.09 | $3.09 | 3,669 | — | — |
| 1992-02-04 | $3.09 | $3.09 | 12,136 | — | — |
| 1992-02-03 | $3.09 | $3.09 | 1,411 | — | — |
| 1992-01-31 | $3.09 | $3.09 | 8,184 | — | — |
| 1992-01-30 | $3.09 | $3.09 | 19,191 | — | — |
| 1992-01-29 | $3.17 | $3.17 | 3,387 | — | — |
| 1992-01-28 | $2.67 | $2.67 | 4,516 | — | — |
| 1992-01-27 | $2.67 | $2.67 | 1,129 | — | — |
| 1992-01-24 | $2.67 | $2.67 | 847 | — | — |
| 1992-01-23 | $2.67 | $2.67 | 564 | — | — |
| 1992-01-22 | $2.67 | $2.67 | 18,909 | — | — |
| 1992-01-21 | $3.09 | $3.09 | 3,104 | — | — |
| 1992-01-20 | $3.09 | $3.09 | 6,209 | — | — |
| 1992-01-17 | $3.17 | $3.17 | 1,976 | — | — |
| 1992-01-16 | $3.17 | $3.17 | 3,387 | — | — |
| 1992-01-15 | $3.17 | $3.17 | 5,362 | — | — |
| 1992-01-14 | $3.17 | $3.17 | 1,129 | — | — |
| 1992-01-13 | $3.09 | $3.09 | 282 | — | — |
| 1992-01-10 | $3.09 | $3.09 | 282 | — | — |
| 1992-01-09 | $3.01 | $3.01 | 847 | — | — |
| 1992-01-08 | $3.34 | $3.34 | 3,104 | — | — |
| 1992-01-07 | $3.26 | $3.26 | 8,467 | — | — |
| 1992-01-06 | $3.17 | $3.17 | 3,669 | — | — |
| 1992-01-03 | $3.01 | $3.01 | 12,136 | — | — |
| 1992-01-02 | $4.17 | $4.17 | 13,829 | — | — |