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
- 1980-03-17 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 | $6.17 | $7.26 | 321,462 | — | — |
| 1992-12-30 | $6.24 | $7.34 | 79,096 | — | — |
| 1992-12-29 | $6.24 | $7.34 | 257,605 | — | — |
| 1992-12-28 | $6.24 | $7.34 | 28,300 | — | — |
| 1992-12-24 | $6.25 | $7.36 | 96,511 | — | — |
| 1992-12-23 | $6.13 | $7.22 | 462,237 | — | — |
| 1992-12-22 | $6.24 | $7.34 | 69,662 | — | — |
| 1992-12-21 | $6.24 | $7.34 | 54,424 | — | — |
| 1992-12-18 | $6.24 | $7.34 | 430,309 | — | — |
| 1992-12-17 | $6.24 | $7.34 | 337,426 | — | — |
| 1992-12-16 | $6.20 | $7.30 | 44,990 | — | — |
| 1992-12-15 | $6.20 | $7.30 | 204,633 | — | — |
| 1992-12-14 | $6.34 | $7.46 | 36,282 | — | — |
| 1992-12-11 | $6.34 | $7.46 | 35,557 | — | — |
| 1992-12-10 | $6.34 | $7.46 | 127,714 | — | — |
| 1992-12-09 | $6.30 | $7.42 | 114,652 | — | — |
| 1992-12-08 | $6.20 | $7.30 | 83,449 | — | — |
| 1992-12-07 | $6.20 | $7.30 | 58,777 | — | — |
| 1992-12-04 | $6.17 | $7.26 | 108,121 | — | — |
| 1992-12-03 | $6.10 | $7.18 | 117,555 | — | — |
| 1992-12-02 | $6.10 | $7.18 | 316,382 | — | — |
| 1992-12-01 | $6.17 | $7.26 | 340,329 | — | — |
| 1992-11-30 | $5.99 | $7.06 | 218,420 | — | — |
| 1992-11-27 | $5.82 | $6.82 | 10,159 | — | — |
| 1992-11-25 | $5.93 | $6.94 | 11,610 | — | — |
| 1992-11-24 | $5.93 | $6.94 | 121,909 | — | — |
| 1992-11-23 | $5.82 | $6.82 | 158,917 | — | — |
| 1992-11-20 | $5.70 | $6.68 | 66,760 | — | — |
| 1992-11-19 | $5.75 | $6.74 | 160,368 | — | — |
| 1992-11-18 | $5.68 | $6.66 | 18,141 | — | — |
| 1992-11-17 | $5.70 | $6.68 | 68,937 | — | — |
| 1992-11-16 | $5.75 | $6.74 | 243,092 | — | — |
| 1992-11-13 | $5.93 | $6.94 | 122,634 | — | — |
| 1992-11-12 | $5.96 | $6.98 | 323,639 | — | — |
| 1992-11-11 | $5.93 | $6.94 | 193,748 | — | — |
| 1992-11-10 | $5.84 | $6.84 | 395,478 | — | — |
| 1992-11-09 | $5.68 | $6.66 | 391,850 | — | — |
| 1992-11-06 | $5.48 | $6.42 | 50,070 | — | — |
| 1992-11-05 | $5.51 | $6.46 | 208,261 | — | — |
| 1992-11-04 | $5.41 | $6.34 | 10,885 | — | — |
| 1992-11-03 | $5.46 | $6.40 | 37,008 | — | — |
| 1992-11-02 | $5.41 | $6.34 | 42,813 | — | — |
| 1992-10-30 | $5.48 | $6.42 | 85,626 | — | — |
| 1992-10-29 | $5.44 | $6.38 | 100,865 | — | — |
| 1992-10-28 | $5.44 | $6.38 | 18,867 | — | — |
| 1992-10-27 | $5.41 | $6.34 | 72,565 | — | — |
| 1992-10-26 | $5.44 | $6.38 | 23,946 | — | — |
| 1992-10-23 | $5.48 | $6.42 | 3,628 | — | — |
| 1992-10-22 | $5.37 | $6.30 | 43,539 | — | — |
| 1992-10-21 | $5.48 | $6.42 | 144,404 | — | — |
| 1992-10-20 | $5.34 | $6.26 | 73,290 | — | — |
| 1992-10-19 | $5.34 | $6.26 | 157,466 | — | — |
| 1992-10-16 | $5.32 | $6.24 | 78,370 | — | — |
| 1992-10-15 | $5.31 | $6.22 | 95,060 | — | — |
| 1992-10-14 | $5.25 | $6.16 | 62,406 | — | — |
| 1992-10-13 | $5.20 | $6.10 | 98,688 | — | — |
| 1992-10-12 | $5.27 | $6.18 | 61,680 | — | — |
| 1992-10-09 | $5.27 | $6.18 | 11,610 | — | — |
| 1992-10-08 | $5.20 | $6.10 | 7,256 | — | — |
| 1992-10-07 | $5.24 | $6.14 | 169,076 | — | — |
| 1992-10-06 | $5.24 | $6.14 | 144,404 | — | — |
| 1992-10-05 | $5.24 | $6.14 | 47,167 | — | — |
| 1992-10-02 | $5.24 | $6.14 | 78,370 | — | — |
| 1992-10-01 | $5.22 | $6.12 | 169,802 | — | — |
| 1992-09-30 | $5.27 | $6.18 | 35,557 | — | — |
| 1992-09-29 | $5.25 | $6.16 | 235,110 | — | — |
| 1992-09-28 | $5.31 | $6.22 | 9,433 | — | — |
| 1992-09-25 | $5.31 | $6.22 | 335,249 | — | — |
| 1992-09-24 | $5.32 | $6.24 | 480,379 | — | — |
| 1992-09-23 | $5.31 | $6.22 | 66,034 | — | — |
| 1992-09-22 | $5.31 | $6.22 | 12,336 | — | — |
| 1992-09-21 | $5.27 | $6.18 | 15,239 | — | — |
| 1992-09-18 | $5.32 | $6.20 | 71,113 | — | — |
| 1992-09-17 | $5.31 | $6.18 | 23,946 | — | — |
| 1992-09-16 | $5.34 | $6.22 | 189,394 | — | — |
| 1992-09-15 | $5.31 | $6.18 | 113,201 | — | — |
| 1992-09-14 | $5.31 | $6.18 | 24,672 | — | — |
| 1992-09-11 | $5.34 | $6.22 | 2,177 | — | — |
| 1992-09-10 | $5.29 | $6.16 | 18,141 | — | — |
| 1992-09-09 | $5.27 | $6.14 | 403,460 | — | — |
| 1992-09-08 | $5.37 | $6.27 | 179,961 | — | — |
| 1992-09-04 | $5.37 | $6.27 | 0 | — | — |
| 1992-09-03 | $5.37 | $6.27 | 79,096 | — | — |
| 1992-09-02 | $5.31 | $6.18 | 45,716 | — | — |
| 1992-09-01 | $5.27 | $6.14 | 7,256 | — | — |
| 1992-08-31 | $5.34 | $6.22 | 70,388 | — | — |
| 1992-08-28 | $5.34 | $6.22 | 23,946 | — | — |
| 1992-08-27 | $5.34 | $6.22 | 11,610 | — | — |
| 1992-08-26 | $5.27 | $6.14 | 18,141 | — | — |
| 1992-08-25 | $5.27 | $6.14 | 41,362 | — | — |
| 1992-08-24 | $5.29 | $6.16 | 252,525 | — | — |
| 1992-08-21 | $5.34 | $6.22 | 50,070 | — | — |
| 1992-08-20 | $5.37 | $6.27 | 10,885 | — | — |
| 1992-08-19 | $5.37 | $6.27 | 42,813 | — | — |
| 1992-08-18 | $5.37 | $6.27 | 168,350 | — | — |
| 1992-08-17 | $5.27 | $6.14 | 2,177 | — | — |
| 1992-08-14 | $5.37 | $6.27 | 161,094 | — | — |
| 1992-08-13 | $5.34 | $6.22 | 116,104 | — | — |
| 1992-08-12 | $5.31 | $6.18 | 15,964 | — | — |
| 1992-08-11 | $5.31 | $6.18 | 270,667 | — | — |
| 1992-08-10 | $5.31 | $6.18 | 310,577 | — | — |
| 1992-08-07 | $5.31 | $6.18 | 29,752 | — | — |
| 1992-08-06 | $5.24 | $6.10 | 27,575 | — | — |
| 1992-08-05 | $5.24 | $6.10 | 344,683 | — | — |
| 1992-08-04 | $5.27 | $6.14 | 42,088 | — | — |
| 1992-08-03 | $5.29 | $6.16 | 33,380 | — | — |
| 1992-07-31 | $5.31 | $6.18 | 87,803 | — | — |
| 1992-07-30 | $5.24 | $6.10 | 29,752 | — | — |
| 1992-07-29 | $5.17 | $6.02 | 50,070 | — | — |
| 1992-07-28 | $5.24 | $6.10 | 94,334 | — | — |
| 1992-07-27 | $5.24 | $6.10 | 23,946 | — | — |
| 1992-07-24 | $5.17 | $6.02 | 68,937 | — | — |
| 1992-07-23 | $5.27 | $6.14 | 22,495 | — | — |
| 1992-07-22 | $5.20 | $6.06 | 15,964 | — | — |
| 1992-07-21 | $5.27 | $6.14 | 163,996 | — | — |
| 1992-07-20 | $5.31 | $6.18 | 151,660 | — | — |
| 1992-07-17 | $5.37 | $6.27 | 78,370 | — | — |
| 1992-07-16 | $5.44 | $6.35 | 55,149 | — | — |
| 1992-07-15 | $5.44 | $6.35 | 198,827 | — | — |
| 1992-07-14 | $5.51 | $6.43 | 132,793 | — | — |
| 1992-07-13 | $5.34 | $6.22 | 252,525 | — | — |
| 1992-07-10 | $5.27 | $6.14 | 87,803 | — | — |
| 1992-07-09 | $5.22 | $6.08 | 76,193 | — | — |
| 1992-07-08 | $5.13 | $5.98 | 82,724 | — | — |
| 1992-07-07 | $5.20 | $6.06 | 697,347 | — | — |
| 1992-07-06 | $5.03 | $5.86 | 65,308 | — | — |
| 1992-07-02 | $5.03 | $5.86 | 119,732 | — | — |
| 1992-07-01 | $4.96 | $5.78 | 7,982 | — | — |
| 1992-06-30 | $5.03 | $5.86 | 19,592 | — | — |
| 1992-06-29 | $4.96 | $5.78 | 120,457 | — | — |
| 1992-06-26 | $4.93 | $5.74 | 77,644 | — | — |
| 1992-06-25 | $4.94 | $5.76 | 10,159 | — | — |
| 1992-06-24 | $4.93 | $5.74 | 148,032 | — | — |
| 1992-06-23 | $4.96 | $5.78 | 52,972 | — | — |
| 1992-06-22 | $4.96 | $5.78 | 149,483 | — | — |
| 1992-06-19 | $5.10 | $5.94 | 211,889 | — | — |
| 1992-06-18 | $5.03 | $5.86 | 21,769 | — | — |
| 1992-06-17 | $4.96 | $5.78 | 94,334 | — | — |
| 1992-06-16 | $4.96 | $5.78 | 69,662 | — | — |
| 1992-06-15 | $5.00 | $5.82 | 57,326 | — | — |
| 1992-06-12 | $5.06 | $5.90 | 84,901 | — | — |
| 1992-06-11 | $5.00 | $5.82 | 55,875 | — | — |
| 1992-06-10 | $5.06 | $5.90 | 18,141 | — | — |
| 1992-06-09 | $5.05 | $5.88 | 74,016 | — | — |
| 1992-06-08 | $5.15 | $6.00 | 141,501 | — | — |
| 1992-06-05 | $5.17 | $6.02 | 15,239 | — | — |
| 1992-06-04 | $5.17 | $6.02 | 364,275 | — | — |
| 1992-06-03 | $5.10 | $5.94 | 79,821 | — | — |
| 1992-06-02 | $5.20 | $6.06 | 677,755 | — | — |
| 1992-06-01 | $5.20 | $6.06 | 91,432 | — | — |
| 1992-05-29 | $5.31 | $6.15 | 164,722 | — | — |
| 1992-05-28 | $5.27 | $6.11 | 11,610 | — | — |
| 1992-05-27 | $5.31 | $6.15 | 14,513 | — | — |
| 1992-05-26 | $5.32 | $6.17 | 68,937 | — | — |
| 1992-05-22 | $5.34 | $6.19 | 10,885 | — | — |
| 1992-05-21 | $5.31 | $6.15 | 70,388 | — | — |
| 1992-05-20 | $5.34 | $6.19 | 252,525 | — | — |
| 1992-05-19 | $5.24 | $6.07 | 43,539 | — | — |
| 1992-05-18 | $5.25 | $6.09 | 95,785 | — | — |
| 1992-05-15 | $5.20 | $6.03 | 13,787 | — | — |
| 1992-05-14 | $5.25 | $6.09 | 96,511 | — | — |
| 1992-05-13 | $5.24 | $6.07 | 20,318 | — | — |
| 1992-05-12 | $5.27 | $6.11 | 47,893 | — | — |
| 1992-05-11 | $5.31 | $6.15 | 1,451 | — | — |
| 1992-05-08 | $5.24 | $6.07 | 10,885 | — | — |
| 1992-05-07 | $5.20 | $6.03 | 39,185 | — | — |
| 1992-05-06 | $5.31 | $6.15 | 33,380 | — | — |
| 1992-05-05 | $5.20 | $6.03 | 7,982 | — | — |
| 1992-05-04 | $5.20 | $6.03 | 21,044 | — | — |
| 1992-05-01 | $5.17 | $5.99 | 34,831 | — | — |
| 1992-04-30 | $5.20 | $6.03 | 71,839 | — | — |
| 1992-04-29 | $5.20 | $6.03 | 7,982 | — | — |
| 1992-04-28 | $5.17 | $5.99 | 20,318 | — | — |
| 1992-04-27 | $5.13 | $5.95 | 4,354 | — | — |
| 1992-04-24 | $5.24 | $6.07 | 7,982 | — | — |
| 1992-04-23 | $5.13 | $5.95 | 71,839 | — | — |
| 1992-04-22 | $5.13 | $5.95 | 111,024 | — | — |
| 1992-04-21 | $5.10 | $5.91 | 116,829 | — | — |
| 1992-04-20 | $5.10 | $5.91 | 48,618 | — | — |
| 1992-04-16 | $5.13 | $5.95 | 67,485 | — | — |
| 1992-04-15 | $5.13 | $5.95 | 108,847 | — | — |
| 1992-04-14 | $5.10 | $5.91 | 230,030 | — | — |
| 1992-04-13 | $5.03 | $5.83 | 18,867 | — | — |
| 1992-04-10 | $5.03 | $5.83 | 21,769 | — | — |
| 1992-04-09 | $5.06 | $5.87 | 4,354 | — | — |
| 1992-04-08 | $5.00 | $5.79 | 25,398 | — | — |
| 1992-04-07 | $5.06 | $5.87 | 83,449 | — | — |
| 1992-04-06 | $5.10 | $5.91 | 136,422 | — | — |
| 1992-04-03 | $5.10 | $5.91 | 18,141 | — | — |
| 1992-04-02 | $5.10 | $5.91 | 486,909 | — | — |
| 1992-04-01 | $5.10 | $5.91 | 161,819 | — | — |
| 1992-03-31 | $5.13 | $5.95 | 64,583 | — | — |
| 1992-03-30 | $5.10 | $5.91 | 7,982 | — | — |
| 1992-03-27 | $5.10 | $5.91 | 29,752 | — | — |
| 1992-03-26 | $5.10 | $5.91 | 138,599 | — | — |
| 1992-03-25 | $5.06 | $5.87 | 148,032 | — | — |
| 1992-03-24 | $5.03 | $5.83 | 87,078 | — | — |
| 1992-03-23 | $5.06 | $5.87 | 188,668 | — | — |
| 1992-03-20 | $5.00 | $5.79 | 7,982 | — | — |
| 1992-03-19 | $5.06 | $5.87 | 44,264 | — | — |
| 1992-03-18 | $5.00 | $5.79 | 3,628 | — | — |
| 1992-03-17 | $4.96 | $5.75 | 19,592 | — | — |
| 1992-03-16 | $5.10 | $5.91 | 68,211 | — | — |
| 1992-03-13 | $5.03 | $5.83 | 9,433 | — | — |
| 1992-03-12 | $5.03 | $5.83 | 71,839 | — | — |
| 1992-03-11 | $5.13 | $5.95 | 31,203 | — | — |
| 1992-03-10 | $5.20 | $6.03 | 34,105 | — | — |
| 1992-03-09 | $5.10 | $5.91 | 13,062 | — | — |
| 1992-03-06 | $5.13 | $5.95 | 28,300 | — | — |
| 1992-03-05 | $5.20 | $6.03 | 372,257 | — | — |
| 1992-03-04 | $5.25 | $6.09 | 50,070 | — | — |
| 1992-03-03 | $5.20 | $6.03 | 13,062 | — | — |
| 1992-03-02 | $5.20 | $6.03 | 27,575 | — | — |
| 1992-02-28 | $5.20 | $6.03 | 76,193 | — | — |
| 1992-02-27 | $5.31 | $6.15 | 223,499 | — | — |
| 1992-02-26 | $5.24 | $6.07 | 183,589 | — | — |
| 1992-02-25 | $5.03 | $5.83 | 137,147 | — | — |
| 1992-02-24 | $5.03 | $5.83 | 12,336 | — | — |
| 1992-02-21 | $5.00 | $5.79 | 37,734 | — | — |
| 1992-02-20 | $4.96 | $5.75 | 7,982 | — | — |
| 1992-02-19 | $4.96 | $5.75 | 124,086 | — | — |
| 1992-02-18 | $4.93 | $5.71 | 34,105 | — | — |
| 1992-02-14 | $4.89 | $5.64 | 16,690 | — | — |
| 1992-02-13 | $5.00 | $5.76 | 5,805 | — | — |
| 1992-02-12 | $4.96 | $5.72 | 88,529 | — | — |
| 1992-02-11 | $5.00 | $5.76 | 63,131 | — | — |
| 1992-02-10 | $4.96 | $5.72 | 23,221 | — | — |
| 1992-02-07 | $5.00 | $5.76 | 137,147 | — | — |
| 1992-02-06 | $4.96 | $5.72 | 207,535 | — | — |
| 1992-02-05 | $4.79 | $5.52 | 6,531 | — | — |
| 1992-02-04 | $4.86 | $5.60 | 280,826 | — | — |
| 1992-02-03 | $4.72 | $5.44 | 224,225 | — | — |
| 1992-01-31 | $4.75 | $5.48 | 31,203 | — | — |
| 1992-01-30 | $4.75 | $5.48 | 23,946 | — | — |
| 1992-01-29 | $4.70 | $5.42 | 232,207 | — | — |
| 1992-01-28 | $4.75 | $5.48 | 185,040 | — | — |
| 1992-01-27 | $4.94 | $5.70 | 307,675 | — | — |
| 1992-01-24 | $4.82 | $5.56 | 204,633 | — | — |
| 1992-01-23 | $4.79 | $5.52 | 26,849 | — | — |
| 1992-01-22 | $4.75 | $5.48 | 570,359 | — | — |
| 1992-01-21 | $4.72 | $5.44 | 132,793 | — | — |
| 1992-01-20 | $4.74 | $5.46 | 135,696 | — | — |
| 1992-01-17 | $4.79 | $5.52 | 137,873 | — | — |
| 1992-01-16 | $4.75 | $5.48 | 188,668 | — | — |
| 1992-01-15 | $4.79 | $5.52 | 209,712 | — | — |
| 1992-01-14 | $4.72 | $5.44 | 176,332 | — | — |
| 1992-01-13 | $4.75 | $5.48 | 293,162 | — | — |
| 1992-01-10 | $4.75 | $5.48 | 142,227 | — | — |
| 1992-01-09 | $4.72 | $5.44 | 71,113 | — | — |
| 1992-01-08 | $4.62 | $5.32 | 85,626 | — | — |
| 1992-01-07 | $4.55 | $5.25 | 374,434 | — | — |
| 1992-01-06 | $4.41 | $5.09 | 174,881 | — | — |
| 1992-01-03 | $4.44 | $5.13 | 92,157 | — | — |
| 1992-01-02 | $4.41 | $5.09 | 113,927 | — | — |