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
- 1987-11-24 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 | $6.00 | $6.00 | 98,800 | — | — |
| 1992-12-30 | $6.25 | $6.25 | 42,600 | — | — |
| 1992-12-29 | $5.88 | $5.88 | 9,400 | — | — |
| 1992-12-28 | $6.25 | $6.25 | 67,600 | — | — |
| 1992-12-24 | $6.00 | $6.00 | 4,200 | — | — |
| 1992-12-23 | $6.25 | $6.25 | 87,600 | — | — |
| 1992-12-22 | $5.81 | $5.81 | 148,600 | — | — |
| 1992-12-21 | $5.88 | $5.88 | 40,600 | — | — |
| 1992-12-18 | $5.81 | $5.81 | 286,400 | — | — |
| 1992-12-17 | $5.88 | $5.88 | 29,600 | — | — |
| 1992-12-16 | $5.69 | $5.69 | 147,200 | — | — |
| 1992-12-15 | $6.13 | $6.13 | 36,400 | — | — |
| 1992-12-14 | $6.38 | $6.38 | 16,400 | — | — |
| 1992-12-11 | $6.38 | $6.38 | 36,800 | — | — |
| 1992-12-10 | $6.25 | $6.25 | 22,400 | — | — |
| 1992-12-09 | $6.75 | $6.75 | 26,800 | — | — |
| 1992-12-08 | $6.88 | $6.88 | 600,600 | — | — |
| 1992-12-07 | $6.63 | $6.63 | 11,200 | — | — |
| 1992-12-04 | $6.69 | $6.69 | 58,600 | — | — |
| 1992-12-03 | $6.88 | $6.88 | 10,200 | — | — |
| 1992-12-02 | $6.50 | $6.50 | 16,000 | — | — |
| 1992-12-01 | $6.75 | $6.75 | 155,600 | — | — |
| 1992-11-30 | $6.50 | $6.50 | 236,800 | — | — |
| 1992-11-27 | $6.88 | $6.88 | 93,000 | — | — |
| 1992-11-25 | $7.00 | $7.00 | 895,200 | — | — |
| 1992-11-24 | $7.00 | $7.00 | 223,400 | — | — |
| 1992-11-23 | $7.00 | $7.00 | 5,000 | — | — |
| 1992-11-20 | $7.00 | $7.00 | 29,400 | — | — |
| 1992-11-19 | $7.00 | $7.00 | 111,000 | — | — |
| 1992-11-18 | $6.63 | $6.63 | 59,200 | — | — |
| 1992-11-17 | $6.63 | $6.63 | 67,200 | — | — |
| 1992-11-16 | $6.63 | $6.63 | 8,400 | — | — |
| 1992-11-13 | $6.63 | $6.63 | 57,600 | — | — |
| 1992-11-12 | $6.63 | $6.63 | 76,800 | — | — |
| 1992-11-11 | $6.75 | $6.75 | 18,000 | — | — |
| 1992-11-10 | $6.38 | $6.38 | 174,000 | — | — |
| 1992-11-09 | $6.38 | $6.38 | 9,000 | — | — |
| 1992-11-06 | $6.63 | $6.63 | 11,600 | — | — |
| 1992-11-05 | $6.63 | $6.63 | 116,200 | — | — |
| 1992-11-04 | $6.50 | $6.50 | 182,000 | — | — |
| 1992-11-03 | $6.19 | $6.19 | 109,600 | — | — |
| 1992-11-02 | $6.38 | $6.38 | 138,600 | — | — |
| 1992-10-30 | $6.19 | $6.19 | 61,000 | — | — |
| 1992-10-29 | $6.38 | $6.38 | 5,600 | — | — |
| 1992-10-28 | $6.38 | $6.38 | 71,000 | — | — |
| 1992-10-27 | $6.19 | $6.19 | 52,800 | — | — |
| 1992-10-26 | $6.25 | $6.25 | 137,600 | — | — |
| 1992-10-23 | $6.38 | $6.38 | 43,000 | — | — |
| 1992-10-22 | $6.63 | $6.63 | 141,200 | — | — |
| 1992-10-21 | $6.50 | $6.50 | 98,400 | — | — |
| 1992-10-20 | $6.38 | $6.38 | 111,200 | — | — |
| 1992-10-19 | $6.13 | $6.13 | 54,800 | — | — |
| 1992-10-16 | $5.94 | $5.94 | 4,200 | — | — |
| 1992-10-15 | $5.75 | $5.75 | 2,600 | — | — |
| 1992-10-14 | $6.00 | $6.00 | 5,200 | — | — |
| 1992-10-13 | $5.75 | $5.75 | 2,000 | — | — |
| 1992-10-12 | $6.00 | $6.00 | 2,400 | — | — |
| 1992-10-09 | $5.75 | $5.75 | 800 | — | — |
| 1992-10-08 | $6.00 | $6.00 | 19,200 | — | — |
| 1992-10-07 | $6.00 | $6.00 | 2,400 | — | — |
| 1992-10-06 | $5.88 | $5.88 | 16,200 | — | — |
| 1992-10-05 | $5.75 | $5.75 | 139,600 | — | — |
| 1992-10-02 | $6.00 | $6.00 | 34,400 | — | — |
| 1992-10-01 | $6.00 | $6.00 | 37,000 | — | — |
| 1992-09-30 | $5.88 | $5.88 | 33,400 | — | — |
| 1992-09-29 | $5.63 | $5.63 | 2,000 | — | — |
| 1992-09-28 | $5.88 | $5.88 | 12,400 | — | — |
| 1992-09-25 | $5.63 | $5.63 | 2,600 | — | — |
| 1992-09-24 | $5.88 | $5.88 | 45,000 | — | — |
| 1992-09-23 | $5.63 | $5.63 | 10,600 | — | — |
| 1992-09-22 | $5.88 | $5.88 | 43,600 | — | — |
| 1992-09-21 | $5.88 | $5.88 | 79,400 | — | — |
| 1992-09-18 | $5.75 | $5.75 | 51,200 | — | — |
| 1992-09-17 | $5.63 | $5.63 | 13,800 | — | — |
| 1992-09-16 | $5.13 | $5.13 | 26,000 | — | — |
| 1992-09-15 | $5.00 | $5.00 | 16,800 | — | — |
| 1992-09-14 | $5.00 | $5.00 | 77,800 | — | — |
| 1992-09-11 | $5.63 | $5.63 | 18,600 | — | — |
| 1992-09-10 | $5.75 | $5.75 | 91,400 | — | — |
| 1992-09-09 | $5.25 | $5.25 | 17,200 | — | — |
| 1992-09-08 | $5.25 | $5.25 | 6,200 | — | — |
| 1992-09-04 | $5.06 | $5.06 | 800 | — | — |
| 1992-09-03 | $5.25 | $5.25 | 66,400 | — | — |
| 1992-09-02 | $4.94 | $4.94 | 3,000 | — | — |
| 1992-09-01 | $5.13 | $5.13 | 112,400 | — | — |
| 1992-08-31 | $4.75 | $4.75 | 61,800 | — | — |
| 1992-08-28 | $4.88 | $4.88 | 28,000 | — | — |
| 1992-08-27 | $4.63 | $4.63 | 1,000 | — | — |
| 1992-08-26 | $4.63 | $4.63 | 1,200 | — | — |
| 1992-08-25 | $4.75 | $4.75 | 3,400 | — | — |
| 1992-08-24 | $4.88 | $4.88 | 400 | — | — |
| 1992-08-21 | $4.88 | $4.88 | 11,600 | — | — |
| 1992-08-20 | $4.75 | $4.75 | 2,200 | — | — |
| 1992-08-19 | $5.00 | $5.00 | 3,400 | — | — |
| 1992-08-18 | $4.81 | $4.81 | 8,000 | — | — |
| 1992-08-17 | $5.00 | $5.00 | 1,600 | — | — |
| 1992-08-14 | $4.88 | $4.88 | 11,200 | — | — |
| 1992-08-13 | $4.63 | $4.63 | 400 | — | — |
| 1992-08-12 | $4.69 | $4.69 | 2,400 | — | — |
| 1992-08-11 | $4.63 | $4.63 | 12,200 | — | — |
| 1992-08-10 | $4.75 | $4.75 | 4,000 | — | — |
| 1992-08-07 | $4.75 | $4.75 | 8,800 | — | — |
| 1992-08-06 | $4.63 | $4.63 | 4,800 | — | — |
| 1992-08-05 | $4.75 | $4.75 | 59,000 | — | — |
| 1992-08-04 | $4.63 | $4.63 | 43,000 | — | — |
| 1992-08-03 | $4.75 | $4.75 | 123,800 | — | — |
| 1992-07-31 | $4.75 | $4.75 | 16,600 | — | — |
| 1992-07-30 | $4.50 | $4.50 | 4,800 | — | — |
| 1992-07-29 | $4.63 | $4.63 | 11,200 | — | — |
| 1992-07-28 | $4.75 | $4.75 | 5,200 | — | — |
| 1992-07-27 | $4.75 | $4.75 | 11,400 | — | — |
| 1992-07-24 | $4.75 | $4.75 | 30,800 | — | — |
| 1992-07-23 | $4.56 | $4.56 | 74,000 | — | — |
| 1992-07-22 | $4.25 | $4.25 | 9,400 | — | — |
| 1992-07-21 | $4.25 | $4.25 | 25,200 | — | — |
| 1992-07-20 | $4.50 | $4.50 | 17,600 | — | — |
| 1992-07-17 | $4.63 | $4.63 | 80,400 | — | — |
| 1992-07-16 | $4.88 | $4.88 | 52,400 | — | — |
| 1992-07-15 | $4.75 | $4.75 | 61,600 | — | — |
| 1992-07-14 | $4.63 | $4.63 | 39,000 | — | — |
| 1992-07-13 | $4.50 | $4.50 | 8,600 | — | — |
| 1992-07-10 | $4.38 | $4.38 | 2,000 | — | — |
| 1992-07-09 | $4.25 | $4.25 | 2,000 | — | — |
| 1992-07-08 | $4.38 | $4.38 | 104,400 | — | — |
| 1992-07-07 | $4.56 | $4.56 | 4,600 | — | — |
| 1992-07-06 | $4.44 | $4.44 | 73,800 | — | — |
| 1992-07-02 | $4.75 | $4.75 | 6,000 | — | — |
| 1992-07-01 | $4.63 | $4.63 | 37,400 | — | — |
| 1992-06-30 | $4.63 | $4.63 | 15,200 | — | — |
| 1992-06-29 | $4.88 | $4.88 | 41,800 | — | — |
| 1992-06-26 | $4.63 | $4.63 | 13,800 | — | — |
| 1992-06-25 | $4.88 | $4.88 | 66,000 | — | — |
| 1992-06-24 | $4.88 | $4.88 | 34,800 | — | — |
| 1992-06-23 | $4.63 | $4.63 | 81,800 | — | — |
| 1992-06-22 | $4.63 | $4.63 | 8,800 | — | — |
| 1992-06-19 | $4.63 | $4.63 | 2,400 | — | — |
| 1992-06-18 | $4.63 | $4.63 | 5,400 | — | — |
| 1992-06-17 | $4.63 | $4.63 | 1,400 | — | — |
| 1992-06-16 | $4.63 | $4.63 | 2,400 | — | — |
| 1992-06-15 | $4.50 | $4.50 | 24,000 | — | — |
| 1992-06-12 | $4.38 | $4.38 | 2,800 | — | — |
| 1992-06-11 | $4.69 | $4.69 | 5,400 | — | — |
| 1992-06-10 | $4.50 | $4.50 | 17,800 | — | — |
| 1992-06-09 | $4.81 | $4.81 | 70,000 | — | — |
| 1992-06-08 | $4.75 | $4.75 | 800 | — | — |
| 1992-06-05 | $4.75 | $4.75 | 25,600 | — | — |
| 1992-06-04 | $4.75 | $4.75 | 6,400 | — | — |
| 1992-06-03 | $4.88 | $4.88 | 47,400 | — | — |
| 1992-06-02 | $4.69 | $4.69 | 52,200 | — | — |
| 1992-06-01 | $4.25 | $4.25 | 10,400 | — | — |
| 1992-05-29 | $4.25 | $4.25 | 4,400 | — | — |
| 1992-05-28 | $4.38 | $4.38 | 2,400 | — | — |
| 1992-05-27 | $4.38 | $4.38 | 103,800 | — | — |
| 1992-05-26 | $4.31 | $4.31 | 32,400 | — | — |
| 1992-05-22 | $4.31 | $4.31 | 3,600 | — | — |
| 1992-05-21 | $4.25 | $4.25 | 26,600 | — | — |
| 1992-05-20 | $4.38 | $4.38 | 47,200 | — | — |
| 1992-05-19 | $4.38 | $4.38 | 35,000 | — | — |
| 1992-05-18 | $4.56 | $4.56 | 20,200 | — | — |
| 1992-05-15 | $4.56 | $4.56 | 10,600 | — | — |
| 1992-05-14 | $4.56 | $4.56 | 11,200 | — | — |
| 1992-05-13 | $4.56 | $4.56 | 1,200 | — | — |
| 1992-05-12 | $4.56 | $4.56 | 5,200 | — | — |
| 1992-05-11 | $4.50 | $4.50 | 6,000 | — | — |
| 1992-05-08 | $4.50 | $4.50 | 8,600 | — | — |
| 1992-05-07 | $4.63 | $4.63 | 4,800 | — | — |
| 1992-05-06 | $4.75 | $4.75 | 18,600 | — | — |
| 1992-05-05 | $4.50 | $4.50 | 25,000 | — | — |
| 1992-05-04 | $4.38 | $4.38 | 31,800 | — | — |
| 1992-05-01 | $4.25 | $4.25 | 10,200 | — | — |
| 1992-04-30 | $4.25 | $4.25 | 25,600 | — | — |
| 1992-04-29 | $4.00 | $4.00 | 22,800 | — | — |
| 1992-04-28 | $4.00 | $4.00 | 649,800 | — | — |
| 1992-04-27 | $4.00 | $4.00 | 103,000 | — | — |
| 1992-04-24 | $4.06 | $4.06 | 22,000 | — | — |
| 1992-04-23 | $4.06 | $4.06 | 151,000 | — | — |
| 1992-04-22 | $4.13 | $4.13 | 136,400 | — | — |
| 1992-04-21 | $4.56 | $4.56 | 44,000 | — | — |
| 1992-04-20 | $4.88 | $4.88 | 6,800 | — | — |
| 1992-04-16 | $4.81 | $4.81 | 20,400 | — | — |
| 1992-04-15 | $4.94 | $4.94 | 30,800 | — | — |
| 1992-04-14 | $4.88 | $4.88 | 60,400 | — | — |
| 1992-04-13 | $4.63 | $4.63 | 13,400 | — | — |
| 1992-04-10 | $4.63 | $4.63 | 7,200 | — | — |
| 1992-04-09 | $4.63 | $4.63 | 126,400 | — | — |
| 1992-04-08 | $4.63 | $4.63 | 73,600 | — | — |
| 1992-04-07 | $4.63 | $4.63 | 27,600 | — | — |
| 1992-04-06 | $4.63 | $4.63 | 272,200 | — | — |
| 1992-04-03 | $4.63 | $4.63 | 11,600 | — | — |
| 1992-04-02 | $4.75 | $4.75 | 14,000 | — | — |
| 1992-04-01 | $4.75 | $4.75 | 52,800 | — | — |
| 1992-03-31 | $4.75 | $4.75 | 61,600 | — | — |
| 1992-03-30 | $4.75 | $4.75 | 132,000 | — | — |
| 1992-03-27 | $4.63 | $4.63 | 34,000 | — | — |
| 1992-03-26 | $4.88 | $4.88 | 125,600 | — | — |
| 1992-03-25 | $4.69 | $4.69 | 135,400 | — | — |
| 1992-03-24 | $4.69 | $4.69 | 522,600 | — | — |
| 1992-03-23 | $5.56 | $5.56 | 113,000 | — | — |
| 1992-03-20 | $5.44 | $5.44 | 47,400 | — | — |
| 1992-03-19 | $5.44 | $5.44 | 11,000 | — | — |
| 1992-03-18 | $5.44 | $5.44 | 61,800 | — | — |
| 1992-03-17 | $5.50 | $5.50 | 52,400 | — | — |
| 1992-03-16 | $5.44 | $5.44 | 85,200 | — | — |
| 1992-03-13 | $5.50 | $5.50 | 122,400 | — | — |
| 1992-03-12 | $5.44 | $5.44 | 19,800 | — | — |
| 1992-03-11 | $5.75 | $5.75 | 53,800 | — | — |
| 1992-03-10 | $5.88 | $5.88 | 23,800 | — | — |
| 1992-03-09 | $5.75 | $5.75 | 0 | — | — |
| 1992-03-06 | $5.75 | $5.75 | 60,600 | — | — |
| 1992-03-05 | $6.06 | $6.06 | 11,600 | — | — |
| 1992-03-04 | $6.19 | $6.19 | 27,200 | — | — |
| 1992-03-03 | $6.19 | $6.19 | 8,600 | — | — |
| 1992-03-02 | $6.06 | $6.06 | 14,600 | — | — |
| 1992-02-28 | $6.06 | $6.06 | 19,600 | — | — |
| 1992-02-27 | $6.13 | $6.13 | 52,000 | — | — |
| 1992-02-26 | $5.88 | $5.88 | 82,600 | — | — |
| 1992-02-25 | $6.13 | $6.13 | 11,000 | — | — |
| 1992-02-24 | $6.00 | $6.00 | 68,400 | — | — |
| 1992-02-21 | $6.13 | $6.13 | 120,600 | — | — |
| 1992-02-20 | $6.13 | $6.13 | 8,400 | — | — |
| 1992-02-19 | $6.13 | $6.13 | 93,600 | — | — |
| 1992-02-18 | $6.25 | $6.25 | 43,800 | — | — |
| 1992-02-14 | $6.25 | $6.25 | 51,400 | — | — |
| 1992-02-13 | $6.25 | $6.25 | 17,000 | — | — |
| 1992-02-12 | $6.38 | $6.38 | 103,200 | — | — |
| 1992-02-11 | $6.75 | $6.75 | 13,000 | — | — |
| 1992-02-10 | $6.63 | $6.63 | 31,000 | — | — |
| 1992-02-07 | $6.63 | $6.63 | 8,800 | — | — |
| 1992-02-06 | $6.63 | $6.63 | 26,200 | — | — |
| 1992-02-05 | $7.00 | $7.00 | 154,800 | — | — |
| 1992-02-04 | $6.81 | $6.81 | 184,600 | — | — |
| 1992-02-03 | $6.06 | $6.06 | 55,800 | — | — |
| 1992-01-31 | $5.75 | $5.75 | 154,000 | — | — |
| 1992-01-30 | $5.50 | $5.50 | 235,600 | — | — |
| 1992-01-29 | $5.50 | $5.50 | 46,600 | — | — |
| 1992-01-28 | $5.63 | $5.63 | 58,800 | — | — |
| 1992-01-27 | $5.44 | $5.44 | 68,400 | — | — |
| 1992-01-24 | $5.63 | $5.63 | 380,800 | — | — |
| 1992-01-23 | $5.25 | $5.25 | 218,800 | — | — |
| 1992-01-22 | $6.13 | $6.13 | 269,400 | — | — |
| 1992-01-21 | $6.25 | $6.25 | 59,400 | — | — |
| 1992-01-20 | $6.63 | $6.63 | 19,200 | — | — |
| 1992-01-17 | $6.63 | $6.63 | 14,000 | — | — |
| 1992-01-16 | $6.81 | $6.81 | 44,600 | — | — |
| 1992-01-15 | $6.94 | $6.94 | 122,600 | — | — |
| 1992-01-14 | $6.50 | $6.50 | 132,600 | — | — |
| 1992-01-13 | $5.88 | $5.88 | 25,600 | — | — |
| 1992-01-10 | $5.88 | $5.88 | 115,400 | — | — |
| 1992-01-09 | $5.69 | $5.69 | 252,600 | — | — |
| 1992-01-08 | $5.69 | $5.69 | 263,000 | — | — |
| 1992-01-07 | $5.81 | $5.81 | 42,400 | — | — |
| 1992-01-06 | $5.88 | $5.88 | 294,600 | — | — |
| 1992-01-03 | $6.13 | $6.13 | 46,800 | — | — |
| 1992-01-02 | $5.81 | $5.81 | 32,600 | — | — |