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
- 1990-03-26 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 | $6.36 | $6.36 | 2,207,200 | — | — |
| 1992-12-30 | $6.31 | $6.31 | 1,297,600 | — | — |
| 1992-12-29 | $6.30 | $6.30 | 1,992,800 | — | — |
| 1992-12-28 | $6.25 | $6.25 | 1,555,200 | — | — |
| 1992-12-24 | $6.09 | $6.09 | 760,000 | — | — |
| 1992-12-23 | $6.09 | $6.09 | 2,365,600 | — | — |
| 1992-12-22 | $6.19 | $6.19 | 2,202,400 | — | — |
| 1992-12-21 | $6.13 | $6.13 | 1,866,400 | — | — |
| 1992-12-18 | $6.23 | $6.23 | 2,602,400 | — | — |
| 1992-12-17 | $6.27 | $6.27 | 2,783,200 | — | — |
| 1992-12-16 | $6.03 | $6.03 | 3,473,600 | — | — |
| 1992-12-15 | $6.16 | $6.16 | 1,978,400 | — | — |
| 1992-12-14 | $6.33 | $6.33 | 2,647,200 | — | — |
| 1992-12-11 | $6.28 | $6.28 | 1,544,800 | — | — |
| 1992-12-10 | $6.33 | $6.33 | 1,818,400 | — | — |
| 1992-12-09 | $6.42 | $6.42 | 3,259,200 | — | — |
| 1992-12-08 | $6.58 | $6.58 | 4,366,400 | — | — |
| 1992-12-07 | $6.39 | $6.39 | 2,743,200 | — | — |
| 1992-12-04 | $6.23 | $6.23 | 2,056,800 | — | — |
| 1992-12-03 | $6.20 | $6.20 | 908,800 | — | — |
| 1992-12-02 | $6.23 | $6.23 | 1,692,000 | — | — |
| 1992-12-01 | $6.33 | $6.33 | 2,235,200 | — | — |
| 1992-11-30 | $6.13 | $6.13 | 2,373,600 | — | — |
| 1992-11-27 | $6.22 | $6.22 | 924,800 | — | — |
| 1992-11-25 | $6.30 | $6.30 | 2,442,400 | — | — |
| 1992-11-24 | $6.20 | $6.20 | 2,830,400 | — | — |
| 1992-11-23 | $6.17 | $6.17 | 1,638,400 | — | — |
| 1992-11-20 | $6.06 | $6.06 | 3,392,800 | — | — |
| 1992-11-19 | $6.06 | $6.06 | 2,385,600 | — | — |
| 1992-11-18 | $5.98 | $5.98 | 3,659,200 | — | — |
| 1992-11-17 | $5.73 | $5.73 | 3,038,400 | — | — |
| 1992-11-16 | $5.77 | $5.77 | 3,529,600 | — | — |
| 1992-11-13 | $5.73 | $5.73 | 9,664,000 | — | — |
| 1992-11-12 | $6.00 | $6.00 | 5,249,600 | — | — |
| 1992-11-11 | $6.00 | $6.00 | 9,782,400 | — | — |
| 1992-11-10 | $5.78 | $5.78 | 1,927,200 | — | — |
| 1992-11-09 | $5.84 | $5.84 | 3,121,600 | — | — |
| 1992-11-06 | $5.70 | $5.70 | 3,107,200 | — | — |
| 1992-11-05 | $5.59 | $5.59 | 4,197,600 | — | — |
| 1992-11-04 | $5.52 | $5.52 | 3,264,000 | — | — |
| 1992-11-03 | $5.36 | $5.36 | 2,446,400 | — | — |
| 1992-11-02 | $5.34 | $5.34 | 1,822,400 | — | — |
| 1992-10-30 | $5.34 | $5.34 | 1,581,600 | — | — |
| 1992-10-29 | $5.38 | $5.38 | 2,867,200 | — | — |
| 1992-10-28 | $5.33 | $5.33 | 1,227,200 | — | — |
| 1992-10-27 | $5.31 | $5.31 | 1,678,400 | — | — |
| 1992-10-26 | $5.34 | $5.34 | 1,404,000 | — | — |
| 1992-10-23 | $5.27 | $5.27 | 1,712,800 | — | — |
| 1992-10-22 | $5.31 | $5.31 | 898,400 | — | — |
| 1992-10-21 | $5.27 | $5.27 | 1,389,600 | — | — |
| 1992-10-20 | $5.33 | $5.33 | 2,620,000 | — | — |
| 1992-10-19 | $5.38 | $5.38 | 1,918,400 | — | — |
| 1992-10-16 | $5.25 | $5.25 | 1,925,600 | — | — |
| 1992-10-15 | $5.27 | $5.27 | 2,768,000 | — | — |
| 1992-10-14 | $5.17 | $5.17 | 2,369,600 | — | — |
| 1992-10-13 | $5.16 | $5.16 | 3,828,800 | — | — |
| 1992-10-12 | $5.13 | $5.13 | 3,678,400 | — | — |
| 1992-10-09 | $4.84 | $4.84 | 1,952,800 | — | — |
| 1992-10-08 | $4.89 | $4.89 | 3,555,200 | — | — |
| 1992-10-07 | $4.78 | $4.78 | 1,924,000 | — | — |
| 1992-10-06 | $4.86 | $4.86 | 3,348,800 | — | — |
| 1992-10-05 | $4.97 | $4.97 | 10,152,000 | — | — |
| 1992-10-02 | $4.95 | $4.95 | 3,125,600 | — | — |
| 1992-10-01 | $5.13 | $5.13 | 2,200,800 | — | — |
| 1992-09-30 | $5.09 | $5.09 | 3,404,000 | — | — |
| 1992-09-29 | $5.09 | $5.09 | 2,720,800 | — | — |
| 1992-09-28 | $5.17 | $5.17 | 2,558,400 | — | — |
| 1992-09-25 | $5.16 | $5.16 | 2,722,400 | — | — |
| 1992-09-24 | $5.33 | $5.33 | 1,731,200 | — | — |
| 1992-09-23 | $5.34 | $5.34 | 3,309,600 | — | — |
| 1992-09-22 | $5.45 | $5.45 | 3,067,200 | — | — |
| 1992-09-21 | $5.41 | $5.41 | 4,352,800 | — | — |
| 1992-09-18 | $5.19 | $5.19 | 1,474,400 | — | — |
| 1992-09-17 | $5.16 | $5.16 | 1,447,200 | — | — |
| 1992-09-16 | $5.08 | $5.08 | 3,779,200 | — | — |
| 1992-09-15 | $5.06 | $5.06 | 6,270,400 | — | — |
| 1992-09-14 | $5.28 | $5.28 | 7,458,400 | — | — |
| 1992-09-11 | $5.06 | $5.06 | 2,427,200 | — | — |
| 1992-09-10 | $5.05 | $5.05 | 3,536,000 | — | — |
| 1992-09-09 | $4.97 | $4.97 | 1,808,800 | — | — |
| 1992-09-08 | $4.89 | $4.89 | 1,368,000 | — | — |
| 1992-09-04 | $4.91 | $4.91 | 1,657,600 | — | — |
| 1992-09-03 | $4.97 | $4.97 | 1,865,600 | — | — |
| 1992-09-02 | $4.95 | $4.95 | 4,604,800 | — | — |
| 1992-09-01 | $4.92 | $4.92 | 2,661,600 | — | — |
| 1992-08-31 | $4.72 | $4.72 | 1,064,000 | — | — |
| 1992-08-28 | $4.78 | $4.78 | 1,784,800 | — | — |
| 1992-08-27 | $4.84 | $4.84 | 7,890,400 | — | — |
| 1992-08-26 | $4.70 | $4.70 | 5,312,000 | — | — |
| 1992-08-25 | $4.44 | $4.44 | 2,575,200 | — | — |
| 1992-08-24 | $4.34 | $4.34 | 2,168,800 | — | — |
| 1992-08-21 | $4.42 | $4.42 | 1,849,600 | — | — |
| 1992-08-20 | $4.56 | $4.56 | 1,416,000 | — | — |
| 1992-08-19 | $4.47 | $4.47 | 3,192,800 | — | — |
| 1992-08-18 | $4.64 | $4.64 | 4,436,000 | — | — |
| 1992-08-17 | $4.59 | $4.59 | 3,262,400 | — | — |
| 1992-08-14 | $4.45 | $4.45 | 1,475,200 | — | — |
| 1992-08-13 | $4.39 | $4.39 | 2,151,200 | — | — |
| 1992-08-12 | $4.33 | $4.33 | 1,543,200 | — | — |
| 1992-08-11 | $4.34 | $4.34 | 1,679,200 | — | — |
| 1992-08-10 | $4.36 | $4.36 | 1,553,600 | — | — |
| 1992-08-07 | $4.39 | $4.39 | 2,466,400 | — | — |
| 1992-08-06 | $4.45 | $4.45 | 2,092,800 | — | — |
| 1992-08-05 | $4.33 | $4.33 | 5,859,200 | — | — |
| 1992-08-04 | $4.53 | $4.53 | 2,803,200 | — | — |
| 1992-08-03 | $4.61 | $4.61 | 3,266,400 | — | — |
| 1992-07-31 | $4.48 | $4.48 | 3,569,600 | — | — |
| 1992-07-30 | $4.47 | $4.47 | 2,608,800 | — | — |
| 1992-07-29 | $4.36 | $4.36 | 5,416,000 | — | — |
| 1992-07-28 | $4.42 | $4.42 | 9,216,800 | — | — |
| 1992-07-27 | $4.22 | $4.22 | 3,273,600 | — | — |
| 1992-07-24 | $4.08 | $4.08 | 2,800,800 | — | — |
| 1992-07-23 | $3.92 | $3.92 | 1,347,200 | — | — |
| 1992-07-22 | $3.88 | $3.88 | 1,590,400 | — | — |
| 1992-07-21 | $3.89 | $3.89 | 1,323,200 | — | — |
| 1992-07-20 | $3.94 | $3.94 | 2,905,600 | — | — |
| 1992-07-17 | $3.97 | $3.97 | 6,070,400 | — | — |
| 1992-07-16 | $4.08 | $4.08 | 9,492,000 | — | — |
| 1992-07-15 | $3.97 | $3.97 | 7,120,800 | — | — |
| 1992-07-14 | $3.77 | $3.77 | 5,687,200 | — | — |
| 1992-07-13 | $3.67 | $3.67 | 2,090,400 | — | — |
| 1992-07-10 | $3.66 | $3.66 | 1,789,600 | — | — |
| 1992-07-09 | $3.64 | $3.64 | 3,412,000 | — | — |
| 1992-07-08 | $3.55 | $3.55 | 4,049,600 | — | — |
| 1992-07-07 | $3.48 | $3.48 | 6,696,000 | — | — |
| 1992-07-06 | $3.31 | $3.31 | 1,920,800 | — | — |
| 1992-07-02 | $3.30 | $3.30 | 3,395,200 | — | — |
| 1992-07-01 | $3.36 | $3.36 | 1,908,800 | — | — |
| 1992-06-30 | $3.31 | $3.31 | 1,792,800 | — | — |
| 1992-06-29 | $3.33 | $3.33 | 3,311,200 | — | — |
| 1992-06-26 | $3.09 | $3.09 | 2,064,000 | — | — |
| 1992-06-25 | $3.19 | $3.19 | 1,909,600 | — | — |
| 1992-06-24 | $3.28 | $3.28 | 1,123,200 | — | — |
| 1992-06-23 | $3.22 | $3.22 | 1,468,000 | — | — |
| 1992-06-22 | $3.14 | $3.14 | 2,508,800 | — | — |
| 1992-06-19 | $3.19 | $3.19 | 4,252,800 | — | — |
| 1992-06-18 | $3.22 | $3.22 | 4,664,800 | — | — |
| 1992-06-17 | $3.33 | $3.33 | 3,062,400 | — | — |
| 1992-06-16 | $3.52 | $3.52 | 1,996,000 | — | — |
| 1992-06-15 | $3.48 | $3.48 | 1,675,200 | — | — |
| 1992-06-12 | $3.47 | $3.47 | 2,276,000 | — | — |
| 1992-06-11 | $3.44 | $3.44 | 4,580,000 | — | — |
| 1992-06-10 | $3.41 | $3.41 | 2,543,200 | — | — |
| 1992-06-09 | $3.59 | $3.59 | 2,765,600 | — | — |
| 1992-06-08 | $3.61 | $3.61 | 1,504,800 | — | — |
| 1992-06-05 | $3.72 | $3.72 | 1,348,800 | — | — |
| 1992-06-04 | $3.73 | $3.73 | 4,519,200 | — | — |
| 1992-06-03 | $3.78 | $3.78 | 4,426,400 | — | — |
| 1992-06-02 | $3.72 | $3.72 | 8,288,000 | — | — |
| 1992-06-01 | $3.63 | $3.63 | 4,516,800 | — | — |
| 1992-05-29 | $3.44 | $3.44 | 2,684,800 | — | — |
| 1992-05-28 | $3.47 | $3.47 | 3,037,600 | — | — |
| 1992-05-27 | $3.39 | $3.39 | 821,600 | — | — |
| 1992-05-26 | $3.36 | $3.36 | 938,400 | — | — |
| 1992-05-22 | $3.34 | $3.34 | 3,071,200 | — | — |
| 1992-05-21 | $3.28 | $3.28 | 2,642,400 | — | — |
| 1992-05-20 | $3.34 | $3.34 | 2,579,200 | — | — |
| 1992-05-19 | $3.23 | $3.23 | 1,828,800 | — | — |
| 1992-05-18 | $3.31 | $3.31 | 2,214,400 | — | — |
| 1992-05-15 | $3.34 | $3.34 | 1,556,000 | — | — |
| 1992-05-14 | $3.20 | $3.20 | 2,727,200 | — | — |
| 1992-05-13 | $3.17 | $3.17 | 5,025,600 | — | — |
| 1992-05-12 | $3.17 | $3.17 | 2,948,000 | — | — |
| 1992-05-11 | $3.38 | $3.38 | 1,591,200 | — | — |
| 1992-05-08 | $3.45 | $3.45 | 1,515,200 | — | — |
| 1992-05-07 | $3.47 | $3.47 | 2,185,600 | — | — |
| 1992-05-06 | $3.45 | $3.45 | 1,816,800 | — | — |
| 1992-05-05 | $3.59 | $3.59 | 3,357,600 | — | — |
| 1992-05-04 | $3.53 | $3.53 | 3,392,000 | — | — |
| 1992-05-01 | $3.48 | $3.48 | 4,758,400 | — | — |
| 1992-04-30 | $3.39 | $3.39 | 4,008,000 | — | — |
| 1992-04-29 | $3.25 | $3.25 | 3,107,200 | — | — |
| 1992-04-28 | $3.27 | $3.27 | 4,544,800 | — | — |
| 1992-04-27 | $3.27 | $3.27 | 3,303,200 | — | — |
| 1992-04-24 | $3.05 | $3.05 | 9,703,200 | — | — |
| 1992-04-23 | $3.00 | $3.00 | 26,033,600 | — | — |
| 1992-04-22 | $3.23 | $3.23 | 5,216,000 | — | — |
| 1992-04-21 | $3.39 | $3.39 | 16,762,400 | — | — |
| 1992-04-20 | $3.56 | $3.56 | 10,113,600 | — | — |
| 1992-04-16 | $3.73 | $3.73 | 4,636,800 | — | — |
| 1992-04-15 | $3.77 | $3.77 | 2,870,400 | — | — |
| 1992-04-14 | $3.95 | $3.95 | 2,787,200 | — | — |
| 1992-04-13 | $3.89 | $3.89 | 1,296,800 | — | — |
| 1992-04-10 | $3.86 | $3.86 | 7,926,400 | — | — |
| 1992-04-09 | $3.72 | $3.72 | 7,887,200 | — | — |
| 1992-04-08 | $3.69 | $3.69 | 6,917,600 | — | — |
| 1992-04-07 | $3.81 | $3.81 | 6,300,800 | — | — |
| 1992-04-06 | $4.09 | $4.09 | 2,454,400 | — | — |
| 1992-04-03 | $4.09 | $4.09 | 2,242,400 | — | — |
| 1992-04-02 | $3.97 | $3.97 | 3,607,200 | — | — |
| 1992-04-01 | $4.25 | $4.25 | 4,888,800 | — | — |
| 1992-03-31 | $3.97 | $3.97 | 5,459,200 | — | — |
| 1992-03-30 | $3.91 | $3.91 | 7,396,000 | — | — |
| 1992-03-27 | $4.17 | $4.17 | 9,547,200 | — | — |
| 1992-03-26 | $4.05 | $4.05 | 4,916,800 | — | — |
| 1992-03-25 | $3.86 | $3.86 | 7,588,800 | — | — |
| 1992-03-24 | $3.84 | $3.84 | 8,862,400 | — | — |
| 1992-03-23 | $3.59 | $3.59 | 1,843,200 | — | — |
| 1992-03-20 | $3.52 | $3.52 | 1,193,600 | — | — |
| 1992-03-19 | $3.53 | $3.53 | 1,660,800 | — | — |
| 1992-03-18 | $3.55 | $3.55 | 2,195,200 | — | — |
| 1992-03-17 | $3.62 | $3.62 | 1,788,800 | — | — |
| 1992-03-16 | $3.58 | $3.58 | 1,475,200 | — | — |
| 1992-03-13 | $3.59 | $3.59 | 1,945,600 | — | — |
| 1992-03-12 | $3.54 | $3.54 | 2,113,600 | — | — |
| 1992-03-11 | $3.48 | $3.48 | 3,403,200 | — | — |
| 1992-03-10 | $3.50 | $3.50 | 2,664,000 | — | — |
| 1992-03-09 | $3.42 | $3.42 | 3,022,400 | — | — |
| 1992-03-06 | $3.52 | $3.52 | 2,043,200 | — | — |
| 1992-03-05 | $3.59 | $3.59 | 2,164,800 | — | — |
| 1992-03-04 | $3.65 | $3.65 | 800,000 | — | — |
| 1992-03-03 | $3.65 | $3.65 | 1,713,600 | — | — |
| 1992-03-02 | $3.66 | $3.66 | 2,144,000 | — | — |
| 1992-02-28 | $3.66 | $3.66 | 3,163,200 | — | — |
| 1992-02-27 | $3.62 | $3.62 | 2,326,400 | — | — |
| 1992-02-26 | $3.63 | $3.63 | 3,822,400 | — | — |
| 1992-02-25 | $3.53 | $3.53 | 3,436,800 | — | — |
| 1992-02-24 | $3.52 | $3.52 | 2,340,800 | — | — |
| 1992-02-21 | $3.69 | $3.69 | 3,072,000 | — | — |
| 1992-02-20 | $3.65 | $3.65 | 4,068,800 | — | — |
| 1992-02-19 | $3.56 | $3.56 | 4,435,200 | — | — |
| 1992-02-18 | $3.52 | $3.52 | 2,433,600 | — | — |
| 1992-02-14 | $3.61 | $3.61 | 3,278,400 | — | — |
| 1992-02-13 | $3.54 | $3.54 | 6,016,000 | — | — |
| 1992-02-12 | $3.51 | $3.51 | 3,096,000 | — | — |
| 1992-02-11 | $3.50 | $3.50 | 3,385,600 | — | — |
| 1992-02-10 | $3.52 | $3.52 | 2,608,000 | — | — |
| 1992-02-07 | $3.52 | $3.52 | 2,152,000 | — | — |
| 1992-02-06 | $3.52 | $3.52 | 2,608,000 | — | — |
| 1992-02-05 | $3.57 | $3.57 | 10,675,200 | — | — |
| 1992-02-04 | $3.49 | $3.49 | 7,676,800 | — | — |
| 1992-02-03 | $3.30 | $3.30 | 4,003,200 | — | — |
| 1992-01-31 | $3.13 | $3.13 | 7,470,400 | — | — |
| 1992-01-30 | $3.11 | $3.11 | 5,680,000 | — | — |
| 1992-01-29 | $3.06 | $3.06 | 3,168,000 | — | — |
| 1992-01-28 | $3.17 | $3.17 | 2,952,000 | — | — |
| 1992-01-27 | $3.20 | $3.20 | 2,828,800 | — | — |
| 1992-01-24 | $3.24 | $3.24 | 3,892,800 | — | — |
| 1992-01-23 | $3.20 | $3.20 | 4,017,600 | — | — |
| 1992-01-22 | $3.19 | $3.19 | 6,238,400 | — | — |
| 1992-01-21 | $3.03 | $3.03 | 5,374,400 | — | — |
| 1992-01-20 | $3.13 | $3.13 | 4,371,200 | — | — |
| 1992-01-17 | $3.18 | $3.18 | 4,873,600 | — | — |
| 1992-01-16 | $3.23 | $3.23 | 13,736,000 | — | — |
| 1992-01-15 | $3.20 | $3.20 | 9,670,400 | — | — |
| 1992-01-14 | $3.04 | $3.04 | 7,012,800 | — | — |
| 1992-01-13 | $2.91 | $2.91 | 2,468,800 | — | — |
| 1992-01-10 | $2.93 | $2.93 | 6,788,800 | — | — |
| 1992-01-09 | $2.80 | $2.80 | 3,979,200 | — | — |
| 1992-01-08 | $2.86 | $2.86 | 4,438,400 | — | — |
| 1992-01-07 | $2.84 | $2.84 | 2,516,800 | — | — |
| 1992-01-06 | $2.87 | $2.87 | 4,664,000 | — | — |
| 1992-01-03 | $2.80 | $2.80 | 4,889,600 | — | — |
| 1992-01-02 | $2.72 | $2.72 | 5,252,800 | — | — |