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
- 1973-02-21 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 | $4.45 | $5.79 | 72,000 | — | — |
| 1992-12-30 | $4.47 | $5.81 | 100,800 | — | — |
| 1992-12-29 | $4.27 | $5.55 | 168,800 | — | — |
| 1992-12-28 | $4.39 | $5.71 | 156,800 | — | — |
| 1992-12-24 | $4.33 | $5.63 | 446,400 | — | — |
| 1992-12-23 | $4.39 | $5.71 | 326,400 | — | — |
| 1992-12-22 | $4.53 | $5.89 | 436,800 | — | — |
| 1992-12-21 | $4.55 | $5.91 | 246,400 | — | — |
| 1992-12-18 | $4.61 | $5.99 | 518,400 | — | — |
| 1992-12-17 | $4.61 | $5.99 | 40,000 | — | — |
| 1992-12-16 | $4.58 | $5.95 | 210,400 | — | — |
| 1992-12-15 | $4.69 | $6.09 | 228,000 | — | — |
| 1992-12-14 | $4.69 | $6.09 | 92,000 | — | — |
| 1992-12-11 | $4.72 | $6.14 | 21,600 | — | — |
| 1992-12-10 | $4.72 | $6.14 | 157,600 | — | — |
| 1992-12-09 | $4.75 | $6.18 | 88,800 | — | — |
| 1992-12-08 | $4.75 | $6.18 | 382,400 | — | — |
| 1992-12-07 | $4.58 | $5.90 | 409,600 | — | — |
| 1992-12-04 | $4.47 | $5.76 | 55,200 | — | — |
| 1992-12-03 | $4.47 | $5.76 | 552,800 | — | — |
| 1992-12-02 | $4.41 | $5.68 | 138,400 | — | — |
| 1992-12-01 | $4.42 | $5.70 | 271,200 | — | — |
| 1992-11-30 | $4.41 | $5.68 | 120,800 | — | — |
| 1992-11-27 | $4.39 | $5.66 | 87,200 | — | — |
| 1992-11-25 | $4.42 | $5.70 | 224,000 | — | — |
| 1992-11-24 | $4.38 | $5.64 | 95,200 | — | — |
| 1992-11-23 | $4.38 | $5.64 | 348,800 | — | — |
| 1992-11-20 | $4.16 | $5.36 | 420,800 | — | — |
| 1992-11-19 | $4.13 | $5.32 | 199,200 | — | — |
| 1992-11-18 | $4.11 | $5.30 | 142,400 | — | — |
| 1992-11-17 | $4.14 | $5.34 | 68,000 | — | — |
| 1992-11-16 | $4.17 | $5.38 | 52,800 | — | — |
| 1992-11-13 | $4.22 | $5.44 | 44,800 | — | — |
| 1992-11-12 | $4.19 | $5.40 | 526,400 | — | — |
| 1992-11-11 | $4.06 | $5.24 | 249,600 | — | — |
| 1992-11-10 | $4.09 | $5.28 | 194,400 | — | — |
| 1992-11-09 | $4.09 | $5.28 | 541,600 | — | — |
| 1992-11-06 | $4.14 | $5.34 | 19,200 | — | — |
| 1992-11-05 | $4.19 | $5.40 | 144,800 | — | — |
| 1992-11-04 | $4.23 | $5.46 | 5,600 | — | — |
| 1992-11-03 | $4.23 | $5.46 | 64,800 | — | — |
| 1992-11-02 | $4.28 | $5.52 | 166,400 | — | — |
| 1992-10-30 | $4.20 | $5.42 | 251,200 | — | — |
| 1992-10-29 | $4.20 | $5.42 | 92,000 | — | — |
| 1992-10-28 | $4.22 | $5.44 | 94,400 | — | — |
| 1992-10-27 | $4.27 | $5.50 | 256,800 | — | — |
| 1992-10-26 | $4.27 | $5.50 | 248,800 | — | — |
| 1992-10-23 | $4.20 | $5.42 | 100,000 | — | — |
| 1992-10-22 | $4.16 | $5.36 | 203,200 | — | — |
| 1992-10-21 | $4.06 | $5.24 | 48,800 | — | — |
| 1992-10-20 | $4.06 | $5.24 | 157,600 | — | — |
| 1992-10-19 | $4.05 | $5.22 | 168,800 | — | — |
| 1992-10-16 | $4.08 | $5.26 | 40,800 | — | — |
| 1992-10-15 | $4.06 | $5.24 | 10,400 | — | — |
| 1992-10-14 | $4.06 | $5.24 | 40,000 | — | — |
| 1992-10-13 | $4.09 | $5.28 | 118,400 | — | — |
| 1992-10-12 | $4.09 | $5.28 | 261,600 | — | — |
| 1992-10-09 | $4.13 | $5.32 | 136,000 | — | — |
| 1992-10-08 | $4.16 | $5.36 | 6,400 | — | — |
| 1992-10-07 | $4.16 | $5.36 | 543,200 | — | — |
| 1992-10-06 | $4.16 | $5.36 | 170,400 | — | — |
| 1992-10-05 | $4.19 | $5.40 | 164,800 | — | — |
| 1992-10-02 | $4.28 | $5.52 | 298,400 | — | — |
| 1992-10-01 | $4.31 | $5.56 | 263,200 | — | — |
| 1992-09-30 | $4.30 | $5.54 | 160,000 | — | — |
| 1992-09-29 | $4.28 | $5.52 | 1,600 | — | — |
| 1992-09-28 | $4.30 | $5.54 | 64,800 | — | — |
| 1992-09-25 | $4.25 | $5.48 | 19,200 | — | — |
| 1992-09-24 | $4.30 | $5.54 | 32,000 | — | — |
| 1992-09-23 | $4.34 | $5.60 | 307,200 | — | — |
| 1992-09-22 | $4.28 | $5.52 | 15,200 | — | — |
| 1992-09-21 | $4.25 | $5.48 | 68,000 | — | — |
| 1992-09-18 | $4.23 | $5.46 | 217,600 | — | — |
| 1992-09-17 | $4.28 | $5.52 | 82,400 | — | — |
| 1992-09-16 | $4.30 | $5.54 | 192,000 | — | — |
| 1992-09-15 | $4.30 | $5.54 | 24,800 | — | — |
| 1992-09-14 | $4.30 | $5.54 | 40,800 | — | — |
| 1992-09-11 | $4.23 | $5.46 | 116,000 | — | — |
| 1992-09-10 | $4.23 | $5.46 | 12,800 | — | — |
| 1992-09-09 | $4.22 | $5.44 | 748,000 | — | — |
| 1992-09-08 | $4.23 | $5.46 | 168,800 | — | — |
| 1992-09-04 | $4.22 | $5.44 | 26,400 | — | — |
| 1992-09-03 | $4.20 | $5.42 | 45,600 | — | — |
| 1992-09-02 | $4.16 | $5.36 | 8,800 | — | — |
| 1992-09-01 | $4.14 | $5.34 | 284,800 | — | — |
| 1992-08-31 | $4.08 | $5.26 | 352,800 | — | — |
| 1992-08-28 | $4.11 | $5.30 | 545,600 | — | — |
| 1992-08-27 | $4.08 | $5.26 | 35,200 | — | — |
| 1992-08-26 | $4.09 | $5.28 | 7,200 | — | — |
| 1992-08-25 | $4.08 | $5.26 | 92,800 | — | — |
| 1992-08-24 | $4.13 | $5.32 | 68,800 | — | — |
| 1992-08-21 | $4.17 | $5.38 | 195,200 | — | — |
| 1992-08-20 | $4.17 | $5.38 | 52,000 | — | — |
| 1992-08-19 | $4.19 | $5.40 | 107,200 | — | — |
| 1992-08-18 | $4.19 | $5.40 | 240,800 | — | — |
| 1992-08-17 | $4.23 | $5.46 | 493,600 | — | — |
| 1992-08-14 | $4.28 | $5.47 | 106,400 | — | — |
| 1992-08-13 | $4.31 | $5.51 | 50,400 | — | — |
| 1992-08-12 | $4.28 | $5.47 | 86,400 | — | — |
| 1992-08-11 | $4.28 | $5.47 | 383,200 | — | — |
| 1992-08-10 | $4.27 | $5.45 | 183,200 | — | — |
| 1992-08-07 | $4.25 | $5.43 | 335,200 | — | — |
| 1992-08-06 | $4.22 | $5.39 | 236,800 | — | — |
| 1992-08-05 | $4.22 | $5.39 | 70,400 | — | — |
| 1992-08-04 | $4.19 | $5.35 | 140,800 | — | — |
| 1992-08-03 | $4.19 | $5.35 | 338,400 | — | — |
| 1992-07-31 | $4.19 | $5.35 | 112,800 | — | — |
| 1992-07-30 | $4.22 | $5.39 | 152,800 | — | — |
| 1992-07-29 | $4.17 | $5.33 | 680,800 | — | — |
| 1992-07-28 | $4.00 | $5.11 | 228,800 | — | — |
| 1992-07-27 | $4.05 | $5.17 | 463,200 | — | — |
| 1992-07-24 | $3.81 | $4.87 | 812,000 | — | — |
| 1992-07-23 | $3.77 | $4.81 | 1,123,200 | — | — |
| 1992-07-22 | $3.70 | $4.73 | 280,800 | — | — |
| 1992-07-21 | $3.80 | $4.85 | 640,000 | — | — |
| 1992-07-20 | $3.81 | $4.87 | 362,400 | — | — |
| 1992-07-17 | $3.94 | $5.03 | 121,600 | — | — |
| 1992-07-16 | $4.00 | $5.11 | 576,000 | — | — |
| 1992-07-15 | $4.03 | $5.15 | 113,600 | — | — |
| 1992-07-14 | $4.09 | $5.23 | 178,400 | — | — |
| 1992-07-13 | $4.09 | $5.23 | 211,200 | — | — |
| 1992-07-10 | $4.11 | $5.25 | 34,400 | — | — |
| 1992-07-09 | $4.06 | $5.19 | 286,400 | — | — |
| 1992-07-08 | $4.08 | $5.21 | 303,200 | — | — |
| 1992-07-07 | $4.20 | $5.37 | 32,800 | — | — |
| 1992-07-06 | $4.27 | $5.45 | 25,600 | — | — |
| 1992-07-02 | $4.25 | $5.43 | 120,000 | — | — |
| 1992-07-01 | $4.25 | $5.43 | 567,200 | — | — |
| 1992-06-30 | $4.27 | $5.45 | 58,400 | — | — |
| 1992-06-29 | $4.13 | $5.27 | 291,200 | — | — |
| 1992-06-26 | $4.13 | $5.27 | 111,200 | — | — |
| 1992-06-25 | $4.13 | $5.27 | 590,400 | — | — |
| 1992-06-24 | $4.19 | $5.35 | 243,200 | — | — |
| 1992-06-23 | $4.23 | $5.41 | 1,213,600 | — | — |
| 1992-06-22 | $4.23 | $5.41 | 381,600 | — | — |
| 1992-06-19 | $4.30 | $5.49 | 80,800 | — | — |
| 1992-06-18 | $4.33 | $5.53 | 257,600 | — | — |
| 1992-06-17 | $4.33 | $5.53 | 148,800 | — | — |
| 1992-06-16 | $4.41 | $5.63 | 1,052,000 | — | — |
| 1992-06-15 | $4.28 | $5.47 | 544,800 | — | — |
| 1992-06-12 | $4.34 | $5.55 | 82,400 | — | — |
| 1992-06-11 | $4.34 | $5.55 | 100,800 | — | — |
| 1992-06-10 | $4.34 | $5.55 | 109,600 | — | — |
| 1992-06-09 | $4.36 | $5.57 | 421,600 | — | — |
| 1992-06-08 | $4.39 | $5.61 | 131,200 | — | — |
| 1992-06-05 | $4.34 | $5.55 | 316,000 | — | — |
| 1992-06-04 | $4.39 | $5.61 | 126,400 | — | — |
| 1992-06-03 | $4.34 | $5.55 | 174,400 | — | — |
| 1992-06-02 | $4.34 | $5.55 | 253,600 | — | — |
| 1992-06-01 | $4.34 | $5.55 | 208,000 | — | — |
| 1992-05-29 | $4.30 | $5.49 | 82,400 | — | — |
| 1992-05-28 | $4.31 | $5.51 | 16,000 | — | — |
| 1992-05-27 | $4.31 | $5.51 | 51,200 | — | — |
| 1992-05-26 | $4.30 | $5.49 | 267,200 | — | — |
| 1992-05-22 | $4.31 | $5.51 | 34,400 | — | — |
| 1992-05-21 | $4.31 | $5.51 | 108,800 | — | — |
| 1992-05-20 | $4.34 | $5.55 | 6,400 | — | — |
| 1992-05-19 | $4.30 | $5.49 | 222,400 | — | — |
| 1992-05-18 | $4.30 | $5.49 | 315,200 | — | — |
| 1992-05-15 | $4.39 | $5.56 | 21,600 | — | — |
| 1992-05-14 | $4.36 | $5.52 | 157,600 | — | — |
| 1992-05-13 | $4.38 | $5.54 | 303,200 | — | — |
| 1992-05-12 | $4.34 | $5.51 | 631,200 | — | — |
| 1992-05-11 | $4.33 | $5.49 | 510,400 | — | — |
| 1992-05-08 | $4.34 | $5.51 | 246,400 | — | — |
| 1992-05-07 | $4.34 | $5.51 | 326,400 | — | — |
| 1992-05-06 | $4.38 | $5.54 | 148,000 | — | — |
| 1992-05-05 | $4.28 | $5.43 | 155,200 | — | — |
| 1992-05-04 | $4.45 | $5.64 | 129,600 | — | — |
| 1992-05-01 | $4.44 | $5.62 | 297,600 | — | — |
| 1992-04-30 | $4.39 | $5.56 | 221,600 | — | — |
| 1992-04-29 | $4.34 | $5.51 | 247,200 | — | — |
| 1992-04-28 | $4.44 | $5.62 | 177,600 | — | — |
| 1992-04-27 | $4.55 | $5.76 | 199,200 | — | — |
| 1992-04-24 | $4.61 | $5.84 | 218,400 | — | — |
| 1992-04-23 | $4.59 | $5.82 | 125,600 | — | — |
| 1992-04-22 | $4.61 | $5.84 | 254,400 | — | — |
| 1992-04-21 | $4.66 | $5.90 | 234,400 | — | — |
| 1992-04-20 | $4.72 | $5.98 | 116,800 | — | — |
| 1992-04-16 | $4.89 | $6.20 | 312,800 | — | — |
| 1992-04-15 | $4.77 | $6.04 | 81,600 | — | — |
| 1992-04-14 | $4.73 | $6.00 | 64,000 | — | — |
| 1992-04-13 | $4.64 | $5.88 | 215,200 | — | — |
| 1992-04-10 | $4.69 | $5.94 | 745,600 | — | — |
| 1992-04-09 | $4.69 | $5.94 | 163,200 | — | — |
| 1992-04-08 | $4.70 | $5.96 | 113,600 | — | — |
| 1992-04-07 | $4.77 | $6.04 | 244,800 | — | — |
| 1992-04-06 | $4.72 | $5.98 | 52,000 | — | — |
| 1992-04-03 | $4.81 | $6.10 | 87,200 | — | — |
| 1992-04-02 | $4.78 | $6.06 | 156,800 | — | — |
| 1992-04-01 | $4.70 | $5.96 | 1,177,600 | — | — |
| 1992-03-31 | $4.55 | $5.76 | 210,400 | — | — |
| 1992-03-30 | $4.58 | $5.80 | 431,200 | — | — |
| 1992-03-27 | $4.63 | $5.86 | 31,200 | — | — |
| 1992-03-26 | $4.66 | $5.90 | 158,400 | — | — |
| 1992-03-25 | $4.63 | $5.86 | 306,400 | — | — |
| 1992-03-24 | $4.63 | $5.86 | 358,400 | — | — |
| 1992-03-23 | $4.72 | $5.98 | 35,200 | — | — |
| 1992-03-20 | $4.69 | $5.94 | 64,000 | — | — |
| 1992-03-19 | $4.67 | $5.92 | 35,200 | — | — |
| 1992-03-18 | $4.72 | $5.98 | 102,400 | — | — |
| 1992-03-17 | $4.66 | $5.90 | 337,600 | — | — |
| 1992-03-16 | $4.61 | $5.84 | 221,600 | — | — |
| 1992-03-13 | $4.55 | $5.76 | 272,800 | — | — |
| 1992-03-12 | $4.53 | $5.74 | 352,800 | — | — |
| 1992-03-11 | $4.61 | $5.84 | 172,000 | — | — |
| 1992-03-10 | $4.59 | $5.82 | 608,800 | — | — |
| 1992-03-09 | $4.55 | $5.76 | 76,000 | — | — |
| 1992-03-06 | $4.55 | $5.76 | 274,400 | — | — |
| 1992-03-05 | $4.56 | $5.78 | 45,600 | — | — |
| 1992-03-04 | $4.58 | $5.80 | 78,400 | — | — |
| 1992-03-03 | $4.58 | $5.80 | 226,400 | — | — |
| 1992-03-02 | $4.61 | $5.84 | 347,200 | — | — |
| 1992-02-28 | $4.63 | $5.86 | 75,200 | — | — |
| 1992-02-27 | $4.61 | $5.84 | 84,000 | — | — |
| 1992-02-26 | $4.59 | $5.82 | 95,200 | — | — |
| 1992-02-25 | $4.53 | $5.74 | 132,000 | — | — |
| 1992-02-24 | $4.56 | $5.78 | 49,600 | — | — |
| 1992-02-21 | $4.61 | $5.84 | 248,800 | — | — |
| 1992-02-20 | $4.59 | $5.82 | 970,400 | — | — |
| 1992-02-19 | $4.58 | $5.80 | 307,200 | — | — |
| 1992-02-18 | $4.67 | $5.92 | 465,600 | — | — |
| 1992-02-14 | $4.94 | $6.21 | 263,200 | — | — |
| 1992-02-13 | $4.94 | $6.21 | 521,600 | — | — |
| 1992-02-12 | $4.95 | $6.23 | 76,000 | — | — |
| 1992-02-11 | $4.92 | $6.19 | 60,800 | — | — |
| 1992-02-10 | $4.92 | $6.19 | 190,400 | — | — |
| 1992-02-07 | $4.86 | $6.12 | 146,400 | — | — |
| 1992-02-06 | $4.91 | $6.17 | 270,400 | — | — |
| 1992-02-05 | $5.02 | $6.31 | 1,215,200 | — | — |
| 1992-02-04 | $4.94 | $6.21 | 292,800 | — | — |
| 1992-02-03 | $4.86 | $6.12 | 500,000 | — | — |
| 1992-01-31 | $4.91 | $6.17 | 332,000 | — | — |
| 1992-01-30 | $4.86 | $6.12 | 444,800 | — | — |
| 1992-01-29 | $4.89 | $6.15 | 148,800 | — | — |
| 1992-01-28 | $4.91 | $6.17 | 487,200 | — | — |
| 1992-01-27 | $4.89 | $6.15 | 181,600 | — | — |
| 1992-01-24 | $4.97 | $6.25 | 370,400 | — | — |
| 1992-01-23 | $4.91 | $6.17 | 295,200 | — | — |
| 1992-01-22 | $4.88 | $6.14 | 290,400 | — | — |
| 1992-01-21 | $4.84 | $6.10 | 49,600 | — | — |
| 1992-01-20 | $4.89 | $6.15 | 104,000 | — | — |
| 1992-01-17 | $4.84 | $6.10 | 111,200 | — | — |
| 1992-01-16 | $4.89 | $6.15 | 221,600 | — | — |
| 1992-01-15 | $4.91 | $6.17 | 202,400 | — | — |
| 1992-01-14 | $4.83 | $6.08 | 713,600 | — | — |
| 1992-01-13 | $4.80 | $6.04 | 463,200 | — | — |
| 1992-01-10 | $4.73 | $5.96 | 948,000 | — | — |
| 1992-01-09 | $4.59 | $5.78 | 470,400 | — | — |
| 1992-01-08 | $4.56 | $5.74 | 199,200 | — | — |
| 1992-01-07 | $4.58 | $5.76 | 501,600 | — | — |
| 1992-01-06 | $4.59 | $5.78 | 238,400 | — | — |
| 1992-01-03 | $4.56 | $5.74 | 295,200 | — | — |
| 1992-01-02 | $4.53 | $5.70 | 703,200 | — | — |