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
- 1988-09-16 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 | $5.13 | $8.21 | 26,700 | — | — |
| 1992-12-30 | $4.94 | $7.91 | 25,700 | — | — |
| 1992-12-29 | $4.88 | $7.81 | 27,100 | — | — |
| 1992-12-28 | $5.13 | $8.21 | 14,100 | — | — |
| 1992-12-24 | $5.13 | $8.21 | 16,700 | — | — |
| 1992-12-23 | $5.00 | $7.93 | 20,900 | — | — |
| 1992-12-22 | $5.13 | $8.13 | 16,200 | — | — |
| 1992-12-21 | $5.13 | $8.13 | 13,400 | — | — |
| 1992-12-18 | $5.13 | $8.13 | 8,400 | — | — |
| 1992-12-17 | $5.00 | $7.93 | 13,400 | — | — |
| 1992-12-16 | $5.00 | $7.93 | 20,400 | — | — |
| 1992-12-15 | $5.13 | $8.13 | 9,100 | — | — |
| 1992-12-14 | $5.25 | $8.33 | 17,000 | — | — |
| 1992-12-11 | $5.38 | $8.53 | 12,000 | — | — |
| 1992-12-10 | $5.25 | $8.33 | 5,500 | — | — |
| 1992-12-09 | $5.50 | $8.73 | 19,500 | — | — |
| 1992-12-08 | $5.75 | $9.12 | 25,000 | — | — |
| 1992-12-07 | $6.00 | $9.52 | 20,700 | — | — |
| 1992-12-04 | $5.88 | $9.32 | 23,700 | — | — |
| 1992-12-03 | $5.88 | $9.32 | 12,400 | — | — |
| 1992-12-02 | $5.63 | $8.92 | 9,200 | — | — |
| 1992-12-01 | $5.63 | $8.92 | 19,300 | — | — |
| 1992-11-30 | $5.75 | $9.12 | 16,700 | — | — |
| 1992-11-27 | $5.25 | $8.33 | 7,400 | — | — |
| 1992-11-25 | $5.25 | $8.33 | 14,900 | — | — |
| 1992-11-24 | $5.13 | $8.13 | 20,200 | — | — |
| 1992-11-23 | $5.00 | $7.93 | 17,500 | — | — |
| 1992-11-20 | $5.00 | $7.93 | 9,900 | — | — |
| 1992-11-19 | $5.13 | $8.13 | 23,000 | — | — |
| 1992-11-18 | $5.25 | $8.33 | 2,600 | — | — |
| 1992-11-17 | $5.25 | $8.33 | 6,500 | — | — |
| 1992-11-16 | $5.50 | $8.73 | 4,400 | — | — |
| 1992-11-13 | $5.38 | $8.53 | 19,000 | — | — |
| 1992-11-12 | $5.50 | $8.73 | 15,100 | — | — |
| 1992-11-11 | $5.88 | $9.32 | 29,400 | — | — |
| 1992-11-10 | $5.75 | $9.12 | 19,600 | — | — |
| 1992-11-09 | $5.63 | $8.92 | 43,400 | — | — |
| 1992-11-06 | $5.25 | $8.33 | 17,600 | — | — |
| 1992-11-05 | $5.50 | $8.73 | 15,000 | — | — |
| 1992-11-04 | $5.38 | $8.53 | 45,600 | — | — |
| 1992-11-03 | $5.00 | $7.93 | 15,400 | — | — |
| 1992-11-02 | $4.94 | $7.83 | 19,900 | — | — |
| 1992-10-30 | $4.81 | $7.64 | 8,400 | — | — |
| 1992-10-29 | $4.75 | $7.54 | 16,700 | — | — |
| 1992-10-28 | $4.88 | $7.73 | 30,000 | — | — |
| 1992-10-27 | $4.00 | $6.35 | 4,700 | — | — |
| 1992-10-26 | $3.94 | $6.25 | 10,700 | — | — |
| 1992-10-23 | $3.88 | $6.15 | 14,700 | — | — |
| 1992-10-22 | $3.81 | $6.05 | 9,200 | — | — |
| 1992-10-21 | $3.88 | $6.15 | 10,400 | — | — |
| 1992-10-20 | $3.69 | $5.85 | 14,300 | — | — |
| 1992-10-19 | $3.75 | $5.95 | 22,100 | — | — |
| 1992-10-16 | $3.88 | $6.15 | 6,500 | — | — |
| 1992-10-15 | $3.88 | $6.15 | 18,300 | — | — |
| 1992-10-14 | $3.94 | $6.25 | 7,400 | — | — |
| 1992-10-13 | $4.00 | $6.35 | 14,200 | — | — |
| 1992-10-12 | $4.13 | $6.54 | 9,400 | — | — |
| 1992-10-09 | $4.06 | $6.45 | 9,400 | — | — |
| 1992-10-08 | $4.06 | $6.45 | 16,100 | — | — |
| 1992-10-07 | $4.00 | $6.35 | 5,800 | — | — |
| 1992-10-06 | $4.06 | $6.45 | 19,900 | — | — |
| 1992-10-05 | $4.06 | $6.45 | 7,100 | — | — |
| 1992-10-02 | $4.06 | $6.45 | 20,400 | — | — |
| 1992-10-01 | $4.00 | $6.35 | 24,300 | — | — |
| 1992-09-30 | $4.13 | $6.54 | 48,300 | — | — |
| 1992-09-29 | $4.38 | $6.94 | 42,100 | — | — |
| 1992-09-28 | $4.69 | $7.44 | 12,500 | — | — |
| 1992-09-25 | $4.81 | $7.64 | 20,400 | — | — |
| 1992-09-24 | $4.75 | $7.46 | 13,800 | — | — |
| 1992-09-23 | $4.75 | $7.46 | 57,300 | — | — |
| 1992-09-22 | $4.88 | $7.65 | 86,000 | — | — |
| 1992-09-21 | $5.13 | $8.05 | 94,000 | — | — |
| 1992-09-18 | $6.25 | $9.81 | 29,000 | — | — |
| 1992-09-17 | $5.75 | $9.03 | 11,100 | — | — |
| 1992-09-16 | $5.75 | $9.03 | 14,300 | — | — |
| 1992-09-15 | $5.88 | $9.22 | 7,200 | — | — |
| 1992-09-14 | $5.88 | $9.22 | 14,700 | — | — |
| 1992-09-11 | $5.75 | $9.03 | 34,800 | — | — |
| 1992-09-10 | $6.38 | $10.01 | 11,300 | — | — |
| 1992-09-09 | $6.63 | $10.40 | 30,000 | — | — |
| 1992-09-08 | $6.63 | $10.40 | 19,200 | — | — |
| 1992-09-04 | $6.75 | $10.60 | 1,100 | — | — |
| 1992-09-03 | $6.75 | $10.60 | 13,100 | — | — |
| 1992-09-02 | $6.75 | $10.60 | 13,900 | — | — |
| 1992-09-01 | $6.63 | $10.40 | 10,100 | — | — |
| 1992-08-31 | $6.75 | $10.60 | 14,700 | — | — |
| 1992-08-28 | $6.75 | $10.60 | 10,200 | — | — |
| 1992-08-27 | $6.75 | $10.60 | 7,200 | — | — |
| 1992-08-26 | $6.75 | $10.60 | 13,200 | — | — |
| 1992-08-25 | $6.75 | $10.60 | 9,900 | — | — |
| 1992-08-24 | $6.75 | $10.60 | 14,700 | — | — |
| 1992-08-21 | $6.63 | $10.40 | 58,500 | — | — |
| 1992-08-20 | $6.13 | $9.62 | 125,700 | — | — |
| 1992-08-19 | $4.88 | $7.65 | 126,700 | — | — |
| 1992-08-18 | $5.63 | $8.83 | 65,900 | — | — |
| 1992-08-17 | $6.13 | $9.62 | 69,800 | — | — |
| 1992-08-14 | $6.50 | $10.20 | 98,500 | — | — |
| 1992-08-13 | $7.25 | $11.38 | 87,000 | — | — |
| 1992-08-12 | $8.38 | $13.15 | 16,900 | — | — |
| 1992-08-11 | $8.25 | $12.95 | 16,500 | — | — |
| 1992-08-10 | $8.25 | $12.95 | 6,100 | — | — |
| 1992-08-07 | $8.38 | $13.15 | 1,200 | — | — |
| 1992-08-06 | $8.50 | $13.34 | 2,300 | — | — |
| 1992-08-05 | $8.38 | $13.15 | 5,000 | — | — |
| 1992-08-04 | $8.38 | $13.15 | 5,400 | — | — |
| 1992-08-03 | $8.38 | $13.15 | 21,900 | — | — |
| 1992-07-31 | $8.38 | $13.15 | 27,400 | — | — |
| 1992-07-30 | $8.00 | $12.56 | 36,200 | — | — |
| 1992-07-29 | $8.00 | $12.56 | 72,800 | — | — |
| 1992-07-28 | $8.88 | $13.93 | 29,600 | — | — |
| 1992-07-27 | $9.38 | $14.72 | 19,500 | — | — |
| 1992-07-24 | $9.50 | $14.91 | 3,600 | — | — |
| 1992-07-23 | $9.38 | $14.72 | 6,400 | — | — |
| 1992-07-22 | $9.50 | $14.91 | 26,100 | — | — |
| 1992-07-21 | $9.63 | $15.11 | 22,000 | — | — |
| 1992-07-20 | $9.25 | $14.52 | 4,700 | — | — |
| 1992-07-17 | $9.38 | $14.72 | 6,500 | — | — |
| 1992-07-16 | $9.38 | $14.72 | 14,200 | — | — |
| 1992-07-15 | $9.63 | $15.11 | 13,900 | — | — |
| 1992-07-14 | $9.63 | $15.11 | 7,400 | — | — |
| 1992-07-13 | $9.63 | $15.11 | 5,700 | — | — |
| 1992-07-10 | $9.63 | $15.11 | 9,500 | — | — |
| 1992-07-09 | $9.63 | $15.11 | 12,400 | — | — |
| 1992-07-08 | $9.50 | $14.91 | 7,400 | — | — |
| 1992-07-07 | $9.88 | $15.50 | 6,500 | — | — |
| 1992-07-06 | $10.00 | $15.70 | 13,100 | — | — |
| 1992-07-02 | $9.88 | $15.50 | 19,900 | — | — |
| 1992-07-01 | $9.63 | $15.11 | 18,000 | — | — |
| 1992-06-30 | $9.25 | $14.52 | 20,200 | — | — |
| 1992-06-29 | $9.13 | $14.33 | 19,800 | — | — |
| 1992-06-26 | $9.13 | $14.33 | 51,100 | — | — |
| 1992-06-25 | $9.50 | $14.91 | 34,100 | — | — |
| 1992-06-24 | $9.75 | $15.31 | 8,900 | — | — |
| 1992-06-23 | $10.38 | $15.66 | 20,600 | — | — |
| 1992-06-22 | $10.25 | $15.47 | 14,700 | — | — |
| 1992-06-19 | $10.13 | $15.28 | 31,600 | — | — |
| 1992-06-18 | $10.00 | $15.09 | 42,500 | — | — |
| 1992-06-17 | $10.00 | $15.09 | 34,900 | — | — |
| 1992-06-16 | $10.63 | $16.04 | 19,800 | — | — |
| 1992-06-15 | $10.50 | $15.85 | 5,900 | — | — |
| 1992-06-12 | $10.25 | $15.47 | 23,400 | — | — |
| 1992-06-11 | $10.13 | $15.28 | 16,100 | — | — |
| 1992-06-10 | $10.25 | $15.47 | 19,000 | — | — |
| 1992-06-09 | $10.25 | $15.47 | 13,200 | — | — |
| 1992-06-08 | $10.25 | $15.47 | 10,200 | — | — |
| 1992-06-05 | $10.25 | $15.47 | 14,500 | — | — |
| 1992-06-04 | $10.00 | $15.09 | 14,700 | — | — |
| 1992-06-03 | $10.00 | $15.09 | 12,200 | — | — |
| 1992-06-02 | $10.00 | $15.09 | 14,300 | — | — |
| 1992-06-01 | $10.00 | $15.09 | 12,000 | — | — |
| 1992-05-29 | $10.13 | $15.28 | 29,100 | — | — |
| 1992-05-28 | $9.88 | $14.91 | 8,300 | — | — |
| 1992-05-27 | $9.88 | $14.91 | 23,600 | — | — |
| 1992-05-26 | $9.88 | $14.91 | 15,500 | — | — |
| 1992-05-22 | $10.13 | $15.28 | 14,800 | — | — |
| 1992-05-21 | $10.00 | $15.09 | 34,600 | — | — |
| 1992-05-20 | $10.00 | $15.09 | 59,400 | — | — |
| 1992-05-19 | $10.00 | $15.09 | 56,400 | — | — |
| 1992-05-18 | $10.13 | $15.28 | 77,500 | — | — |
| 1992-05-15 | $10.88 | $16.41 | 12,500 | — | — |
| 1992-05-14 | $11.13 | $16.79 | 9,900 | — | — |
| 1992-05-13 | $11.13 | $16.79 | 26,400 | — | — |
| 1992-05-12 | $10.88 | $16.41 | 11,800 | — | — |
| 1992-05-11 | $10.88 | $16.41 | 3,200 | — | — |
| 1992-05-08 | $10.88 | $16.41 | 7,600 | — | — |
| 1992-05-07 | $10.75 | $16.23 | 14,900 | — | — |
| 1992-05-06 | $10.88 | $16.41 | 13,200 | — | — |
| 1992-05-05 | $10.63 | $16.04 | 28,500 | — | — |
| 1992-05-04 | $10.88 | $16.41 | 12,000 | — | — |
| 1992-05-01 | $10.63 | $16.04 | 20,000 | — | — |
| 1992-04-30 | $10.50 | $15.85 | 3,600 | — | — |
| 1992-04-29 | $10.50 | $15.85 | 11,500 | — | — |
| 1992-04-28 | $10.25 | $15.47 | 4,700 | — | — |
| 1992-04-27 | $10.38 | $15.66 | 7,000 | — | — |
| 1992-04-24 | $10.38 | $15.66 | 5,800 | — | — |
| 1992-04-23 | $10.38 | $15.66 | 6,500 | — | — |
| 1992-04-22 | $10.25 | $15.47 | 5,800 | — | — |
| 1992-04-21 | $10.25 | $15.47 | 30,000 | — | — |
| 1992-04-20 | $10.63 | $16.04 | 15,300 | — | — |
| 1992-04-16 | $10.50 | $15.85 | 7,800 | — | — |
| 1992-04-15 | $10.63 | $16.04 | 9,500 | — | — |
| 1992-04-14 | $10.50 | $15.85 | 6,900 | — | — |
| 1992-04-13 | $10.50 | $15.85 | 12,700 | — | — |
| 1992-04-10 | $10.38 | $15.66 | 4,900 | — | — |
| 1992-04-09 | $10.25 | $15.47 | 10,500 | — | — |
| 1992-04-08 | $10.38 | $15.66 | 7,300 | — | — |
| 1992-04-07 | $10.38 | $15.66 | 7,200 | — | — |
| 1992-04-06 | $10.25 | $15.47 | 9,800 | — | — |
| 1992-04-03 | $10.50 | $15.85 | 8,500 | — | — |
| 1992-04-02 | $10.38 | $15.66 | 17,400 | — | — |
| 1992-04-01 | $10.38 | $15.66 | 8,600 | — | — |
| 1992-03-31 | $10.38 | $15.66 | 5,500 | — | — |
| 1992-03-30 | $10.50 | $15.85 | 5,000 | — | — |
| 1992-03-27 | $10.38 | $15.66 | 6,900 | — | — |
| 1992-03-26 | $10.38 | $15.66 | 13,100 | — | — |
| 1992-03-25 | $10.25 | $15.47 | 16,100 | — | — |
| 1992-03-24 | $10.75 | $15.62 | 21,400 | — | — |
| 1992-03-23 | $10.75 | $15.62 | 19,700 | — | — |
| 1992-03-20 | $10.75 | $15.62 | 9,100 | — | — |
| 1992-03-19 | $10.88 | $15.80 | 16,500 | — | — |
| 1992-03-18 | $11.00 | $15.99 | 13,100 | — | — |
| 1992-03-17 | $11.00 | $15.99 | 16,500 | — | — |
| 1992-03-16 | $10.75 | $15.62 | 30,500 | — | — |
| 1992-03-13 | $11.00 | $15.99 | 16,200 | — | — |
| 1992-03-12 | $10.75 | $15.62 | 17,400 | — | — |
| 1992-03-11 | $10.75 | $15.62 | 7,000 | — | — |
| 1992-03-10 | $10.63 | $15.44 | 6,200 | — | — |
| 1992-03-09 | $10.50 | $15.26 | 9,600 | — | — |
| 1992-03-06 | $10.75 | $15.62 | 6,300 | — | — |
| 1992-03-05 | $10.63 | $15.44 | 26,500 | — | — |
| 1992-03-04 | $10.38 | $15.08 | 8,600 | — | — |
| 1992-03-03 | $10.50 | $15.26 | 7,300 | — | — |
| 1992-03-02 | $10.63 | $15.44 | 8,600 | — | — |
| 1992-02-28 | $10.25 | $14.90 | 7,400 | — | — |
| 1992-02-27 | $10.38 | $15.08 | 6,400 | — | — |
| 1992-02-26 | $10.25 | $14.90 | 8,700 | — | — |
| 1992-02-25 | $10.25 | $14.90 | 12,800 | — | — |
| 1992-02-24 | $10.38 | $15.08 | 6,900 | — | — |
| 1992-02-21 | $10.38 | $15.08 | 12,700 | — | — |
| 1992-02-20 | $10.50 | $15.26 | 8,900 | — | — |
| 1992-02-19 | $10.50 | $15.26 | 21,400 | — | — |
| 1992-02-18 | $10.50 | $15.26 | 20,400 | — | — |
| 1992-02-14 | $10.63 | $15.44 | 10,300 | — | — |
| 1992-02-13 | $10.63 | $15.44 | 93,600 | — | — |
| 1992-02-12 | $10.25 | $14.90 | 21,000 | — | — |
| 1992-02-11 | $9.88 | $14.35 | 13,000 | — | — |
| 1992-02-10 | $9.75 | $14.17 | 12,000 | — | — |
| 1992-02-07 | $9.63 | $13.99 | 23,700 | — | — |
| 1992-02-06 | $9.38 | $13.62 | 26,600 | — | — |
| 1992-02-05 | $9.13 | $13.26 | 33,900 | — | — |
| 1992-02-04 | $9.13 | $13.26 | 29,200 | — | — |
| 1992-02-03 | $9.25 | $13.44 | 44,500 | — | — |
| 1992-01-31 | $9.25 | $13.44 | 21,100 | — | — |
| 1992-01-30 | $9.38 | $13.62 | 22,000 | — | — |
| 1992-01-29 | $9.25 | $13.44 | 15,200 | — | — |
| 1992-01-28 | $9.38 | $13.62 | 33,300 | — | — |
| 1992-01-27 | $9.13 | $13.26 | 28,300 | — | — |
| 1992-01-24 | $9.38 | $13.62 | 18,600 | — | — |
| 1992-01-23 | $9.25 | $13.44 | 22,200 | — | — |
| 1992-01-22 | $9.25 | $13.44 | 21,300 | — | — |
| 1992-01-21 | $9.38 | $13.62 | 10,600 | — | — |
| 1992-01-20 | $9.38 | $13.62 | 23,000 | — | — |
| 1992-01-17 | $9.50 | $13.81 | 13,600 | — | — |
| 1992-01-16 | $9.50 | $13.81 | 21,200 | — | — |
| 1992-01-15 | $9.63 | $13.99 | 10,100 | — | — |
| 1992-01-14 | $9.63 | $13.99 | 20,900 | — | — |
| 1992-01-13 | $9.63 | $13.99 | 16,900 | — | — |
| 1992-01-10 | $9.63 | $13.99 | 25,000 | — | — |
| 1992-01-09 | $9.63 | $13.99 | 66,700 | — | — |
| 1992-01-08 | $9.38 | $13.62 | 42,800 | — | — |
| 1992-01-07 | $9.38 | $13.62 | 28,000 | — | — |
| 1992-01-06 | $9.50 | $13.81 | 27,800 | — | — |
| 1992-01-03 | $9.75 | $14.17 | 19,600 | — | — |
| 1992-01-02 | $9.50 | $13.81 | 40,000 | — | — |