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
- 1987-06-10 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 | $4.75 | $4.75 | 220,500 | — | — |
| 1992-12-30 | $4.86 | $4.86 | 702,900 | — | — |
| 1992-12-29 | $4.83 | $4.83 | 472,500 | — | — |
| 1992-12-28 | $4.81 | $4.81 | 259,650 | — | — |
| 1992-12-24 | $4.75 | $4.75 | 118,350 | — | — |
| 1992-12-23 | $4.75 | $4.75 | 619,200 | — | — |
| 1992-12-22 | $4.78 | $4.78 | 490,500 | — | — |
| 1992-12-21 | $4.75 | $4.75 | 782,550 | — | — |
| 1992-12-18 | $4.86 | $4.86 | 1,255,950 | — | — |
| 1992-12-17 | $5.06 | $5.06 | 998,550 | — | — |
| 1992-12-16 | $4.83 | $4.83 | 499,050 | — | — |
| 1992-12-15 | $4.83 | $4.83 | 934,650 | — | — |
| 1992-12-14 | $4.92 | $4.92 | 828,900 | — | — |
| 1992-12-11 | $4.97 | $4.97 | 439,200 | — | — |
| 1992-12-10 | $5.08 | $5.08 | 986,400 | — | — |
| 1992-12-09 | $5.11 | $5.11 | 1,173,600 | — | — |
| 1992-12-08 | $5.22 | $5.22 | 2,106,000 | — | — |
| 1992-12-07 | $4.97 | $4.97 | 2,733,750 | — | — |
| 1992-12-04 | $4.58 | $4.58 | 5,044,950 | — | — |
| 1992-12-03 | $4.69 | $4.69 | 1,355,850 | — | — |
| 1992-12-02 | $4.72 | $4.72 | 1,742,850 | — | — |
| 1992-12-01 | $4.53 | $4.53 | 2,556,450 | — | — |
| 1992-11-30 | $4.67 | $4.67 | 1,454,850 | — | — |
| 1992-11-27 | $4.44 | $4.44 | 436,050 | — | — |
| 1992-11-25 | $4.42 | $4.42 | 523,350 | — | — |
| 1992-11-24 | $4.53 | $4.53 | 1,669,950 | — | — |
| 1992-11-23 | $4.42 | $4.42 | 774,450 | — | — |
| 1992-11-20 | $4.36 | $4.36 | 967,950 | — | — |
| 1992-11-19 | $4.33 | $4.33 | 410,850 | — | — |
| 1992-11-18 | $4.19 | $4.19 | 2,136,600 | — | — |
| 1992-11-17 | $4.36 | $4.36 | 839,700 | — | — |
| 1992-11-16 | $4.50 | $4.50 | 583,650 | — | — |
| 1992-11-13 | $4.56 | $4.56 | 330,750 | — | — |
| 1992-11-12 | $4.64 | $4.64 | 1,291,950 | — | — |
| 1992-11-11 | $4.64 | $4.64 | 2,337,750 | — | — |
| 1992-11-10 | $4.42 | $4.42 | 1,623,600 | — | — |
| 1992-11-09 | $4.31 | $4.31 | 895,950 | — | — |
| 1992-11-06 | $4.33 | $4.33 | 968,850 | — | — |
| 1992-11-05 | $4.25 | $4.25 | 249,750 | — | — |
| 1992-11-04 | $4.19 | $4.19 | 651,150 | — | — |
| 1992-11-03 | $4.14 | $4.14 | 428,400 | — | — |
| 1992-11-02 | $4.28 | $4.28 | 567,450 | — | — |
| 1992-10-30 | $4.17 | $4.17 | 556,200 | — | — |
| 1992-10-29 | $4.28 | $4.28 | 584,550 | — | — |
| 1992-10-28 | $4.22 | $4.22 | 768,150 | — | — |
| 1992-10-27 | $4.17 | $4.17 | 930,600 | — | — |
| 1992-10-26 | $4.25 | $4.25 | 900,900 | — | — |
| 1992-10-23 | $4.22 | $4.22 | 476,550 | — | — |
| 1992-10-22 | $4.19 | $4.19 | 529,200 | — | — |
| 1992-10-21 | $4.03 | $4.03 | 800,550 | — | — |
| 1992-10-20 | $4.03 | $4.03 | 1,487,700 | — | — |
| 1992-10-19 | $4.00 | $4.00 | 1,295,100 | — | — |
| 1992-10-16 | $3.81 | $3.81 | 4,411,800 | — | — |
| 1992-10-15 | $3.94 | $3.94 | 1,203,750 | — | — |
| 1992-10-14 | $4.00 | $4.00 | 4,185,000 | — | — |
| 1992-10-13 | $3.81 | $3.81 | 4,837,500 | — | — |
| 1992-10-12 | $3.42 | $3.42 | 262,800 | — | — |
| 1992-10-09 | $3.42 | $3.42 | 2,345,850 | — | — |
| 1992-10-08 | $3.44 | $3.44 | 384,300 | — | — |
| 1992-10-07 | $3.39 | $3.39 | 633,600 | — | — |
| 1992-10-06 | $3.42 | $3.42 | 1,049,850 | — | — |
| 1992-10-05 | $3.31 | $3.31 | 7,099,650 | — | — |
| 1992-10-02 | $3.39 | $3.39 | 4,824,000 | — | — |
| 1992-10-01 | $3.53 | $3.53 | 3,497,850 | — | — |
| 1992-09-30 | $3.86 | $3.86 | 2,549,250 | — | — |
| 1992-09-29 | $3.83 | $3.83 | 1,167,300 | — | — |
| 1992-09-28 | $3.86 | $3.86 | 448,650 | — | — |
| 1992-09-25 | $3.92 | $3.92 | 1,900,800 | — | — |
| 1992-09-24 | $3.92 | $3.92 | 584,550 | — | — |
| 1992-09-23 | $3.92 | $3.92 | 824,850 | — | — |
| 1992-09-22 | $3.94 | $3.94 | 2,431,350 | — | — |
| 1992-09-21 | $3.72 | $3.72 | 846,000 | — | — |
| 1992-09-18 | $3.64 | $3.64 | 2,026,350 | — | — |
| 1992-09-17 | $3.67 | $3.67 | 9,954,000 | — | — |
| 1992-09-16 | $4.22 | $4.22 | 441,900 | — | — |
| 1992-09-15 | $4.36 | $4.36 | 803,700 | — | — |
| 1992-09-14 | $4.47 | $4.47 | 3,245,400 | — | — |
| 1992-09-11 | $4.25 | $4.25 | 1,827,450 | — | — |
| 1992-09-10 | $4.17 | $4.17 | 1,940,850 | — | — |
| 1992-09-09 | $4.31 | $4.31 | 1,633,050 | — | — |
| 1992-09-08 | $4.44 | $4.44 | 355,950 | — | — |
| 1992-09-04 | $4.53 | $4.53 | 782,100 | — | — |
| 1992-09-03 | $4.58 | $4.58 | 1,781,550 | — | — |
| 1992-09-02 | $4.58 | $4.58 | 2,642,400 | — | — |
| 1992-09-01 | $4.31 | $4.31 | 821,250 | — | — |
| 1992-08-31 | $4.31 | $4.31 | 838,350 | — | — |
| 1992-08-28 | $4.19 | $4.19 | 662,850 | — | — |
| 1992-08-27 | $4.08 | $4.08 | 1,037,250 | — | — |
| 1992-08-26 | $3.83 | $3.83 | 1,157,400 | — | — |
| 1992-08-25 | $3.97 | $3.97 | 420,750 | — | — |
| 1992-08-24 | $3.89 | $3.89 | 540,900 | — | — |
| 1992-08-21 | $4.03 | $4.03 | 597,150 | — | — |
| 1992-08-20 | $4.14 | $4.14 | 462,600 | — | — |
| 1992-08-19 | $4.11 | $4.11 | 1,046,250 | — | — |
| 1992-08-18 | $4.06 | $4.06 | 419,400 | — | — |
| 1992-08-17 | $4.00 | $4.00 | 558,900 | — | — |
| 1992-08-14 | $4.03 | $4.03 | 988,650 | — | — |
| 1992-08-13 | $3.89 | $3.89 | 399,600 | — | — |
| 1992-08-12 | $3.72 | $3.72 | 1,304,550 | — | — |
| 1992-08-11 | $3.78 | $3.78 | 500,400 | — | — |
| 1992-08-10 | $3.92 | $3.92 | 487,350 | — | — |
| 1992-08-07 | $3.89 | $3.89 | 588,600 | — | — |
| 1992-08-06 | $3.86 | $3.86 | 751,500 | — | — |
| 1992-08-05 | $4.03 | $4.03 | 1,014,750 | — | — |
| 1992-08-04 | $4.08 | $4.08 | 816,300 | — | — |
| 1992-08-03 | $4.19 | $4.19 | 1,122,300 | — | — |
| 1992-07-31 | $4.22 | $4.22 | 816,300 | — | — |
| 1992-07-30 | $4.14 | $4.14 | 1,130,400 | — | — |
| 1992-07-29 | $4.17 | $4.17 | 2,157,750 | — | — |
| 1992-07-28 | $3.94 | $3.94 | 2,412,450 | — | — |
| 1992-07-27 | $3.97 | $3.97 | 958,050 | — | — |
| 1992-07-24 | $4.17 | $4.17 | 545,400 | — | — |
| 1992-07-23 | $4.19 | $4.19 | 1,082,250 | — | — |
| 1992-07-22 | $4.28 | $4.28 | 988,650 | — | — |
| 1992-07-21 | $4.31 | $4.31 | 1,219,500 | — | — |
| 1992-07-20 | $4.31 | $4.31 | 1,223,550 | — | — |
| 1992-07-17 | $4.22 | $4.22 | 3,986,100 | — | — |
| 1992-07-16 | $4.83 | $4.83 | 550,800 | — | — |
| 1992-07-15 | $4.83 | $4.83 | 1,608,750 | — | — |
| 1992-07-14 | $4.72 | $4.72 | 1,197,000 | — | — |
| 1992-07-13 | $4.53 | $4.53 | 901,800 | — | — |
| 1992-07-10 | $4.50 | $4.50 | 1,261,800 | — | — |
| 1992-07-09 | $4.56 | $4.56 | 996,750 | — | — |
| 1992-07-08 | $4.33 | $4.33 | 1,193,850 | — | — |
| 1992-07-07 | $4.33 | $4.33 | 1,785,600 | — | — |
| 1992-07-06 | $4.36 | $4.36 | 1,901,700 | — | — |
| 1992-07-02 | $4.33 | $4.33 | 5,254,200 | — | — |
| 1992-07-01 | $4.72 | $4.72 | 1,214,100 | — | — |
| 1992-06-30 | $4.53 | $4.53 | 748,350 | — | — |
| 1992-06-29 | $4.56 | $4.56 | 1,146,600 | — | — |
| 1992-06-26 | $4.39 | $4.39 | 1,573,200 | — | — |
| 1992-06-25 | $4.53 | $4.53 | 2,026,800 | — | — |
| 1992-06-24 | $4.69 | $4.69 | 1,192,050 | — | — |
| 1992-06-23 | $4.72 | $4.72 | 312,750 | — | — |
| 1992-06-22 | $4.69 | $4.69 | 235,800 | — | — |
| 1992-06-19 | $4.75 | $4.75 | 720,450 | — | — |
| 1992-06-18 | $4.61 | $4.61 | 659,700 | — | — |
| 1992-06-17 | $4.56 | $4.56 | 931,050 | — | — |
| 1992-06-16 | $4.56 | $4.56 | 559,800 | — | — |
| 1992-06-15 | $4.64 | $4.64 | 244,800 | — | — |
| 1992-06-12 | $4.67 | $4.67 | 441,450 | — | — |
| 1992-06-11 | $4.56 | $4.56 | 278,550 | — | — |
| 1992-06-10 | $4.67 | $4.67 | 1,234,800 | — | — |
| 1992-06-09 | $4.83 | $4.83 | 2,294,550 | — | — |
| 1992-06-08 | $4.78 | $4.78 | 836,550 | — | — |
| 1992-06-05 | $4.81 | $4.81 | 553,050 | — | — |
| 1992-06-04 | $4.89 | $4.89 | 1,691,100 | — | — |
| 1992-06-03 | $4.94 | $4.94 | 2,584,800 | — | — |
| 1992-06-02 | $4.92 | $4.92 | 335,250 | — | — |
| 1992-06-01 | $4.97 | $4.97 | 729,000 | — | — |
| 1992-05-29 | $5.31 | $5.31 | 1,182,150 | — | — |
| 1992-05-28 | $5.33 | $5.33 | 94,500 | — | — |
| 1992-05-27 | $5.36 | $5.36 | 393,750 | — | — |
| 1992-05-26 | $5.42 | $5.42 | 499,500 | — | — |
| 1992-05-22 | $5.36 | $5.36 | 244,800 | — | — |
| 1992-05-21 | $5.36 | $5.36 | 405,450 | — | — |
| 1992-05-20 | $5.44 | $5.44 | 196,650 | — | — |
| 1992-05-19 | $5.44 | $5.44 | 346,500 | — | — |
| 1992-05-18 | $5.36 | $5.36 | 328,950 | — | — |
| 1992-05-15 | $5.39 | $5.39 | 603,450 | — | — |
| 1992-05-14 | $5.42 | $5.42 | 492,750 | — | — |
| 1992-05-13 | $5.58 | $5.58 | 506,700 | — | — |
| 1992-05-12 | $5.72 | $5.72 | 1,103,400 | — | — |
| 1992-05-11 | $5.78 | $5.78 | 464,850 | — | — |
| 1992-05-08 | $5.58 | $5.58 | 316,800 | — | — |
| 1992-05-07 | $5.67 | $5.67 | 362,250 | — | — |
| 1992-05-06 | $5.75 | $5.75 | 222,750 | — | — |
| 1992-05-05 | $5.75 | $5.75 | 830,700 | — | — |
| 1992-05-04 | $5.75 | $5.75 | 1,345,950 | — | — |
| 1992-05-01 | $5.67 | $5.67 | 961,650 | — | — |
| 1992-04-30 | $5.78 | $5.78 | 4,945,050 | — | — |
| 1992-04-29 | $5.08 | $5.08 | 727,200 | — | — |
| 1992-04-28 | $4.86 | $4.86 | 367,200 | — | — |
| 1992-04-27 | $5.00 | $5.00 | 160,650 | — | — |
| 1992-04-24 | $5.08 | $5.08 | 247,950 | — | — |
| 1992-04-23 | $5.11 | $5.11 | 810,900 | — | — |
| 1992-04-22 | $5.11 | $5.11 | 1,803,150 | — | — |
| 1992-04-21 | $5.06 | $5.06 | 937,350 | — | — |
| 1992-04-20 | $5.11 | $5.11 | 2,121,750 | — | — |
| 1992-04-16 | $4.97 | $4.97 | 662,850 | — | — |
| 1992-04-15 | $4.86 | $4.86 | 1,050,750 | — | — |
| 1992-04-14 | $4.83 | $4.83 | 808,200 | — | — |
| 1992-04-13 | $4.75 | $4.75 | 183,150 | — | — |
| 1992-04-10 | $4.69 | $4.69 | 1,040,400 | — | — |
| 1992-04-09 | $4.83 | $4.83 | 889,200 | — | — |
| 1992-04-08 | $4.50 | $4.50 | 1,581,750 | — | — |
| 1992-04-07 | $4.44 | $4.44 | 1,725,750 | — | — |
| 1992-04-06 | $4.67 | $4.67 | 680,850 | — | — |
| 1992-04-03 | $4.56 | $4.56 | 1,714,050 | — | — |
| 1992-04-02 | $4.42 | $4.42 | 1,429,200 | — | — |
| 1992-04-01 | $4.44 | $4.44 | 3,132,900 | — | — |
| 1992-03-31 | $4.50 | $4.50 | 2,115,000 | — | — |
| 1992-03-30 | $4.67 | $4.67 | 2,134,800 | — | — |
| 1992-03-27 | $4.78 | $4.78 | 2,425,500 | — | — |
| 1992-03-26 | $4.83 | $4.83 | 1,444,050 | — | — |
| 1992-03-25 | $4.89 | $4.89 | 1,491,750 | — | — |
| 1992-03-24 | $4.67 | $4.67 | 1,958,850 | — | — |
| 1992-03-23 | $4.61 | $4.61 | 1,631,700 | — | — |
| 1992-03-20 | $4.44 | $4.44 | 4,393,800 | — | — |
| 1992-03-19 | $4.61 | $4.61 | 933,750 | — | — |
| 1992-03-18 | $4.75 | $4.75 | 779,850 | — | — |
| 1992-03-17 | $4.78 | $4.78 | 1,621,350 | — | — |
| 1992-03-16 | $4.72 | $4.72 | 907,650 | — | — |
| 1992-03-13 | $4.89 | $4.89 | 2,118,150 | — | — |
| 1992-03-12 | $4.78 | $4.78 | 1,136,700 | — | — |
| 1992-03-11 | $5.06 | $5.06 | 2,225,250 | — | — |
| 1992-03-10 | $5.14 | $5.14 | 3,285,450 | — | — |
| 1992-03-09 | $4.92 | $4.92 | 1,806,300 | — | — |
| 1992-03-06 | $4.86 | $4.86 | 2,419,200 | — | — |
| 1992-03-05 | $5.00 | $5.00 | 4,459,500 | — | — |
| 1992-03-04 | $5.44 | $5.44 | 1,639,350 | — | — |
| 1992-03-03 | $5.89 | $5.89 | 970,200 | — | — |
| 1992-03-02 | $6.06 | $6.06 | 410,400 | — | — |
| 1992-02-28 | $5.86 | $5.86 | 433,350 | — | — |
| 1992-02-27 | $6.11 | $6.11 | 643,050 | — | — |
| 1992-02-26 | $6.17 | $6.17 | 1,113,300 | — | — |
| 1992-02-25 | $5.81 | $5.81 | 1,644,750 | — | — |
| 1992-02-24 | $5.92 | $5.92 | 563,400 | — | — |
| 1992-02-21 | $6.11 | $6.11 | 318,150 | — | — |
| 1992-02-20 | $6.33 | $6.33 | 991,800 | — | — |
| 1992-02-19 | $6.00 | $6.00 | 1,046,700 | — | — |
| 1992-02-18 | $6.06 | $6.06 | 534,600 | — | — |
| 1992-02-14 | $6.28 | $6.28 | 471,600 | — | — |
| 1992-02-13 | $6.22 | $6.22 | 819,450 | — | — |
| 1992-02-12 | $6.64 | $6.64 | 2,209,500 | — | — |
| 1992-02-11 | $6.28 | $6.28 | 504,900 | — | — |
| 1992-02-10 | $6.22 | $6.22 | 271,800 | — | — |
| 1992-02-07 | $6.25 | $6.25 | 845,550 | — | — |
| 1992-02-06 | $6.39 | $6.39 | 1,676,700 | — | — |
| 1992-02-05 | $6.47 | $6.47 | 1,921,500 | — | — |
| 1992-02-04 | $6.22 | $6.22 | 657,450 | — | — |
| 1992-02-03 | $6.22 | $6.22 | 408,600 | — | — |
| 1992-01-31 | $6.11 | $6.11 | 1,290,150 | — | — |
| 1992-01-30 | $6.36 | $6.36 | 1,036,350 | — | — |
| 1992-01-29 | $6.25 | $6.25 | 2,231,550 | — | — |
| 1992-01-28 | $6.28 | $6.28 | 2,759,850 | — | — |
| 1992-01-27 | $6.19 | $6.19 | 1,262,700 | — | — |
| 1992-01-24 | $5.86 | $5.86 | 583,650 | — | — |
| 1992-01-23 | $5.89 | $5.89 | 865,350 | — | — |
| 1992-01-22 | $5.78 | $5.78 | 932,850 | — | — |
| 1992-01-21 | $5.64 | $5.64 | 861,300 | — | — |
| 1992-01-20 | $5.89 | $5.89 | 476,550 | — | — |
| 1992-01-17 | $6.11 | $6.11 | 1,036,800 | — | — |
| 1992-01-16 | $6.22 | $6.22 | 1,531,800 | — | — |
| 1992-01-15 | $6.06 | $6.06 | 2,627,100 | — | — |
| 1992-01-14 | $5.56 | $5.56 | 1,264,950 | — | — |
| 1992-01-13 | $5.39 | $5.39 | 165,600 | — | — |
| 1992-01-10 | $5.44 | $5.44 | 603,450 | — | — |
| 1992-01-09 | $5.47 | $5.47 | 659,250 | — | — |
| 1992-01-08 | $5.53 | $5.53 | 1,172,700 | — | — |
| 1992-01-07 | $5.61 | $5.61 | 2,329,200 | — | — |
| 1992-01-06 | $5.25 | $5.25 | 943,200 | — | — |
| 1992-01-03 | $5.56 | $5.56 | 928,350 | — | — |
| 1992-01-02 | $5.47 | $5.47 | 398,250 | — | — |