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
- 1987-07-23 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 | $4.81 | $4.81 | 84,713 | — | — |
| 1992-12-30 | $4.37 | $4.37 | 36,113 | — | — |
| 1992-12-29 | $4.44 | $4.44 | 61,088 | — | — |
| 1992-12-28 | $4.15 | $4.15 | 15,863 | — | — |
| 1992-12-24 | $4.37 | $4.37 | 40,500 | — | — |
| 1992-12-23 | $4.37 | $4.37 | 73,913 | — | — |
| 1992-12-22 | $4.26 | $4.26 | 35,100 | — | — |
| 1992-12-21 | $4.22 | $4.22 | 42,525 | — | — |
| 1992-12-18 | $4.22 | $4.22 | 37,800 | — | — |
| 1992-12-17 | $4.37 | $4.37 | 39,488 | — | — |
| 1992-12-16 | $4.30 | $4.30 | 62,775 | — | — |
| 1992-12-15 | $4.30 | $4.30 | 180,225 | — | — |
| 1992-12-14 | $4.22 | $4.22 | 81,000 | — | — |
| 1992-12-11 | $4.22 | $4.22 | 26,325 | — | — |
| 1992-12-10 | $4.07 | $4.07 | 57,713 | — | — |
| 1992-12-09 | $4.22 | $4.22 | 49,613 | — | — |
| 1992-12-08 | $4.22 | $4.22 | 566,325 | — | — |
| 1992-12-07 | $4.11 | $4.11 | 27,675 | — | — |
| 1992-12-04 | $4.15 | $4.15 | 43,538 | — | — |
| 1992-12-03 | $4.04 | $4.04 | 58,050 | — | — |
| 1992-12-02 | $4.00 | $4.00 | 136,688 | — | — |
| 1992-12-01 | $4.11 | $4.11 | 108,338 | — | — |
| 1992-11-30 | $4.11 | $4.11 | 76,275 | — | — |
| 1992-11-27 | $4.22 | $4.22 | 8,775 | — | — |
| 1992-11-25 | $4.22 | $4.22 | 71,550 | — | — |
| 1992-11-24 | $4.15 | $4.15 | 271,013 | — | — |
| 1992-11-23 | $3.78 | $3.78 | 58,388 | — | — |
| 1992-11-20 | $4.15 | $4.15 | 49,613 | — | — |
| 1992-11-19 | $4.22 | $4.22 | 110,363 | — | — |
| 1992-11-18 | $4.22 | $4.22 | 61,763 | — | — |
| 1992-11-17 | $4.07 | $4.07 | 176,513 | — | — |
| 1992-11-16 | $4.15 | $4.15 | 81,675 | — | — |
| 1992-11-13 | $4.15 | $4.15 | 14,850 | — | — |
| 1992-11-12 | $3.93 | $3.93 | 71,550 | — | — |
| 1992-11-11 | $4.07 | $4.07 | 93,488 | — | — |
| 1992-11-10 | $4.00 | $4.00 | 19,913 | — | — |
| 1992-11-09 | $4.00 | $4.00 | 32,400 | — | — |
| 1992-11-06 | $4.15 | $4.15 | 10,800 | — | — |
| 1992-11-05 | $4.15 | $4.15 | 76,613 | — | — |
| 1992-11-04 | $4.00 | $4.00 | 4,725 | — | — |
| 1992-11-03 | $4.07 | $4.07 | 32,400 | — | — |
| 1992-11-02 | $4.22 | $4.22 | 12,825 | — | — |
| 1992-10-30 | $4.07 | $4.07 | 38,813 | — | — |
| 1992-10-29 | $4.22 | $4.22 | 120,488 | — | — |
| 1992-10-28 | $4.07 | $4.07 | 140,738 | — | — |
| 1992-10-27 | $4.00 | $4.00 | 41,850 | — | — |
| 1992-10-26 | $4.15 | $4.15 | 69,188 | — | — |
| 1992-10-23 | $4.00 | $4.00 | 116,775 | — | — |
| 1992-10-22 | $4.15 | $4.15 | 119,475 | — | — |
| 1992-10-21 | $4.22 | $4.22 | 150,525 | — | — |
| 1992-10-20 | $3.93 | $3.93 | 303,750 | — | — |
| 1992-10-19 | $3.41 | $3.41 | 147,825 | — | — |
| 1992-10-16 | $3.33 | $3.33 | 49,275 | — | — |
| 1992-10-15 | $3.41 | $3.41 | 374,625 | — | — |
| 1992-10-14 | $3.41 | $3.41 | 340,875 | — | — |
| 1992-10-13 | $3.19 | $3.19 | 496,800 | — | — |
| 1992-10-12 | $2.89 | $2.89 | 1,622,025 | — | — |
| 1992-10-09 | $2.70 | $2.70 | 2,171,475 | — | — |
| 1992-10-08 | $5.19 | $5.19 | 11,138 | — | — |
| 1992-10-07 | $4.81 | $4.81 | 5,400 | — | — |
| 1992-10-06 | $4.96 | $4.96 | 12,488 | — | — |
| 1992-10-05 | $5.04 | $5.04 | 45,900 | — | — |
| 1992-10-02 | $5.07 | $5.07 | 49,613 | — | — |
| 1992-10-01 | $4.89 | $4.89 | 73,575 | — | — |
| 1992-09-30 | $5.19 | $5.19 | 32,400 | — | — |
| 1992-09-29 | $5.33 | $5.33 | 14,850 | — | — |
| 1992-09-28 | $5.19 | $5.19 | 25,650 | — | — |
| 1992-09-25 | $5.04 | $5.04 | 17,550 | — | — |
| 1992-09-24 | $5.26 | $5.26 | 6,750 | — | — |
| 1992-09-23 | $5.04 | $5.04 | 22,275 | — | — |
| 1992-09-22 | $5.11 | $5.11 | 19,238 | — | — |
| 1992-09-21 | $5.33 | $5.33 | 9,450 | — | — |
| 1992-09-18 | $5.15 | $5.15 | 29,025 | — | — |
| 1992-09-17 | $5.04 | $5.04 | 124,200 | — | — |
| 1992-09-16 | $5.70 | $5.70 | 101,588 | — | — |
| 1992-09-15 | $5.48 | $5.48 | 53,663 | — | — |
| 1992-09-14 | $5.70 | $5.70 | 30,038 | — | — |
| 1992-09-11 | $5.63 | $5.63 | 75,600 | — | — |
| 1992-09-10 | $5.63 | $5.63 | 2,363 | — | — |
| 1992-09-09 | $5.63 | $5.63 | 7,763 | — | — |
| 1992-09-08 | $5.63 | $5.63 | 12,825 | — | — |
| 1992-09-04 | $5.63 | $5.63 | 162,000 | — | — |
| 1992-09-03 | $5.56 | $5.56 | 71,213 | — | — |
| 1992-09-02 | $5.70 | $5.70 | 46,913 | — | — |
| 1992-09-01 | $5.70 | $5.70 | 31,725 | — | — |
| 1992-08-31 | $5.70 | $5.70 | 16,875 | — | — |
| 1992-08-28 | $5.70 | $5.70 | 3,375 | — | — |
| 1992-08-27 | $5.63 | $5.63 | 18,563 | — | — |
| 1992-08-26 | $5.48 | $5.48 | 25,650 | — | — |
| 1992-08-25 | $5.56 | $5.56 | 130,613 | — | — |
| 1992-08-24 | $5.70 | $5.70 | 1,350 | — | — |
| 1992-08-21 | $5.56 | $5.56 | 6,413 | — | — |
| 1992-08-20 | $5.70 | $5.70 | 303,750 | — | — |
| 1992-08-19 | $5.63 | $5.63 | 14,175 | — | — |
| 1992-08-18 | $5.63 | $5.63 | 117,113 | — | — |
| 1992-08-17 | $5.33 | $5.33 | 166,388 | — | — |
| 1992-08-14 | $5.63 | $5.63 | 46,913 | — | — |
| 1992-08-13 | $5.63 | $5.63 | 538,988 | — | — |
| 1992-08-12 | $5.26 | $5.26 | 181,238 | — | — |
| 1992-08-11 | $5.15 | $5.15 | 308,475 | — | — |
| 1992-08-10 | $5.19 | $5.19 | 25,988 | — | — |
| 1992-08-07 | $5.11 | $5.11 | 337,500 | — | — |
| 1992-08-06 | $5.11 | $5.11 | 49,275 | — | — |
| 1992-08-05 | $5.11 | $5.11 | 561,600 | — | — |
| 1992-08-04 | $5.11 | $5.11 | 29,700 | — | — |
| 1992-08-03 | $5.11 | $5.11 | 24,975 | — | — |
| 1992-07-31 | $5.11 | $5.11 | 223,763 | — | — |
| 1992-07-30 | $5.11 | $5.11 | 74,250 | — | — |
| 1992-07-29 | $4.74 | $4.74 | 77,288 | — | — |
| 1992-07-28 | $5.04 | $5.04 | 214,988 | — | — |
| 1992-07-27 | $5.33 | $5.33 | 64,800 | — | — |
| 1992-07-24 | $5.56 | $5.56 | 40,163 | — | — |
| 1992-07-23 | $5.70 | $5.70 | 111,038 | — | — |
| 1992-07-22 | $5.56 | $5.56 | 83,363 | — | — |
| 1992-07-21 | $5.41 | $5.41 | 325,688 | — | — |
| 1992-07-20 | $5.56 | $5.56 | 123,863 | — | — |
| 1992-07-17 | $5.63 | $5.63 | 177,525 | — | — |
| 1992-07-16 | $6.07 | $6.07 | 222,075 | — | — |
| 1992-07-15 | $6.81 | $6.81 | 7,088 | — | — |
| 1992-07-14 | $6.67 | $6.67 | 282,150 | — | — |
| 1992-07-13 | $6.59 | $6.59 | 4,050 | — | — |
| 1992-07-10 | $6.52 | $6.52 | 10,800 | — | — |
| 1992-07-09 | $6.59 | $6.59 | 18,563 | — | — |
| 1992-07-08 | $6.59 | $6.59 | 71,550 | — | — |
| 1992-07-07 | $6.74 | $6.74 | 49,275 | — | — |
| 1992-07-06 | $6.52 | $6.52 | 102,600 | — | — |
| 1992-07-02 | $6.52 | $6.52 | 57,038 | — | — |
| 1992-07-01 | $6.52 | $6.52 | 43,875 | — | — |
| 1992-06-30 | $6.22 | $6.22 | 71,888 | — | — |
| 1992-06-29 | $6.30 | $6.30 | 106,313 | — | — |
| 1992-06-26 | $5.70 | $5.70 | 115,425 | — | — |
| 1992-06-25 | $6.81 | $6.81 | 27,338 | — | — |
| 1992-06-24 | $7.11 | $7.11 | 4,050 | — | — |
| 1992-06-23 | $7.41 | $7.41 | 19,913 | — | — |
| 1992-06-22 | $7.63 | $7.63 | 64,125 | — | — |
| 1992-06-19 | $7.33 | $7.33 | 29,363 | — | — |
| 1992-06-18 | $7.33 | $7.33 | 2,363 | — | — |
| 1992-06-17 | $7.52 | $7.52 | 58,050 | — | — |
| 1992-06-16 | $7.56 | $7.56 | 12,150 | — | — |
| 1992-06-15 | $7.56 | $7.56 | 1,013 | — | — |
| 1992-06-12 | $7.74 | $7.74 | 85,725 | — | — |
| 1992-06-11 | $7.70 | $7.70 | 3,713 | — | — |
| 1992-06-10 | $7.41 | $7.41 | 1,350 | — | — |
| 1992-06-09 | $7.48 | $7.48 | 32,063 | — | — |
| 1992-06-08 | $7.56 | $7.56 | 14,513 | — | — |
| 1992-06-05 | $7.78 | $7.78 | 80,663 | — | — |
| 1992-06-04 | $7.48 | $7.48 | 69,525 | — | — |
| 1992-06-03 | $7.70 | $7.70 | 72,225 | — | — |
| 1992-06-02 | $7.41 | $7.41 | 10,125 | — | — |
| 1992-06-01 | $7.41 | $7.41 | 34,425 | — | — |
| 1992-05-29 | $7.93 | $7.93 | 1,350 | — | — |
| 1992-05-28 | $7.63 | $7.63 | 4,388 | — | — |
| 1992-05-27 | $7.63 | $7.63 | 6,075 | — | — |
| 1992-05-26 | $7.26 | $7.26 | 44,213 | — | — |
| 1992-05-22 | $7.26 | $7.26 | 5,063 | — | — |
| 1992-05-21 | $7.19 | $7.19 | 39,488 | — | — |
| 1992-05-20 | $7.41 | $7.41 | 101,250 | — | — |
| 1992-05-19 | $7.11 | $7.11 | 95,175 | — | — |
| 1992-05-18 | $6.81 | $6.81 | 44,888 | — | — |
| 1992-05-15 | $6.74 | $6.74 | 9,788 | — | — |
| 1992-05-14 | $6.67 | $6.67 | 243,000 | — | — |
| 1992-05-13 | $6.67 | $6.67 | 190,350 | — | — |
| 1992-05-12 | $7.04 | $7.04 | 5,400 | — | — |
| 1992-05-11 | $7.04 | $7.04 | 64,125 | — | — |
| 1992-05-08 | $7.04 | $7.04 | 63,450 | — | — |
| 1992-05-07 | $7.15 | $7.15 | 211,613 | — | — |
| 1992-05-06 | $7.41 | $7.41 | 43,875 | — | — |
| 1992-05-05 | $7.33 | $7.33 | 22,613 | — | — |
| 1992-05-04 | $7.41 | $7.41 | 11,813 | — | — |
| 1992-05-01 | $7.26 | $7.26 | 210,600 | — | — |
| 1992-04-30 | $7.33 | $7.33 | 62,775 | — | — |
| 1992-04-29 | $7.26 | $7.26 | 268,650 | — | — |
| 1992-04-28 | $7.26 | $7.26 | 57,713 | — | — |
| 1992-04-27 | $7.33 | $7.33 | 13,500 | — | — |
| 1992-04-24 | $7.37 | $7.37 | 203,513 | — | — |
| 1992-04-23 | $7.33 | $7.33 | 242,325 | — | — |
| 1992-04-22 | $7.26 | $7.26 | 195,750 | — | — |
| 1992-04-21 | $7.70 | $7.70 | 113,063 | — | — |
| 1992-04-20 | $7.11 | $7.11 | 241,313 | — | — |
| 1992-04-16 | $8.00 | $8.00 | 121,163 | — | — |
| 1992-04-15 | $8.89 | $8.89 | 12,825 | — | — |
| 1992-04-14 | $8.74 | $8.74 | 22,275 | — | — |
| 1992-04-13 | $8.89 | $8.89 | 78,300 | — | — |
| 1992-04-10 | $8.96 | $8.96 | 19,575 | — | — |
| 1992-04-09 | $8.89 | $8.89 | 46,238 | — | — |
| 1992-04-08 | $8.74 | $8.74 | 84,713 | — | — |
| 1992-04-07 | $9.78 | $9.78 | 86,063 | — | — |
| 1992-04-06 | $9.78 | $9.78 | 14,850 | — | — |
| 1992-04-03 | $9.78 | $9.78 | 47,925 | — | — |
| 1992-04-02 | $9.85 | $9.85 | 34,425 | — | — |
| 1992-04-01 | $10.07 | $10.07 | 0 | — | — |
| 1992-03-31 | $10.07 | $10.07 | 8,438 | — | — |
| 1992-03-30 | $10.22 | $10.22 | 5,063 | — | — |
| 1992-03-27 | $10.30 | $10.30 | 53,663 | — | — |
| 1992-03-26 | $9.85 | $9.85 | 72,900 | — | — |
| 1992-03-25 | $10.22 | $10.22 | 23,288 | — | — |
| 1992-03-24 | $10.22 | $10.22 | 16,200 | — | — |
| 1992-03-23 | $10.07 | $10.07 | 11,813 | — | — |
| 1992-03-20 | $10.07 | $10.07 | 64,800 | — | — |
| 1992-03-19 | $10.07 | $10.07 | 12,150 | — | — |
| 1992-03-18 | $10.07 | $10.07 | 261,563 | — | — |
| 1992-03-17 | $9.85 | $9.85 | 69,863 | — | — |
| 1992-03-16 | $9.56 | $9.56 | 6,413 | — | — |
| 1992-03-13 | $9.85 | $9.85 | 49,613 | — | — |
| 1992-03-12 | $10.15 | $10.15 | 3,375 | — | — |
| 1992-03-11 | $10.15 | $10.15 | 10,800 | — | — |
| 1992-03-10 | $10.07 | $10.07 | 287,213 | — | — |
| 1992-03-09 | $9.81 | $9.81 | 34,763 | — | — |
| 1992-03-06 | $9.93 | $9.93 | 40,500 | — | — |
| 1992-03-05 | $9.78 | $9.78 | 84,038 | — | — |
| 1992-03-04 | $9.78 | $9.78 | 173,475 | — | — |
| 1992-03-03 | $10.00 | $10.00 | 61,425 | — | — |
| 1992-03-02 | $10.22 | $10.22 | 14,175 | — | — |
| 1992-02-28 | $10.00 | $10.00 | 322,650 | — | — |
| 1992-02-27 | $10.52 | $10.52 | 324,338 | — | — |
| 1992-02-26 | $10.52 | $10.52 | 62,775 | — | — |
| 1992-02-25 | $10.22 | $10.22 | 30,375 | — | — |
| 1992-02-24 | $10.52 | $10.52 | 45,900 | — | — |
| 1992-02-21 | $10.67 | $10.67 | 3,375 | — | — |
| 1992-02-20 | $10.74 | $10.74 | 64,800 | — | — |
| 1992-02-19 | $10.67 | $10.67 | 129,263 | — | — |
| 1992-02-18 | $10.37 | $10.37 | 323,325 | — | — |
| 1992-02-14 | $10.96 | $10.96 | 17,213 | — | — |
| 1992-02-13 | $10.81 | $10.81 | 581,850 | — | — |
| 1992-02-12 | $11.48 | $11.48 | 8,100 | — | — |
| 1992-02-11 | $11.41 | $11.41 | 28,013 | — | — |
| 1992-02-10 | $11.48 | $11.48 | 28,013 | — | — |
| 1992-02-07 | $11.19 | $11.19 | 165,375 | — | — |
| 1992-02-06 | $10.96 | $10.96 | 31,388 | — | — |
| 1992-02-05 | $10.96 | $10.96 | 7,763 | — | — |
| 1992-02-04 | $10.67 | $10.67 | 64,125 | — | — |
| 1992-02-03 | $10.59 | $10.59 | 43,875 | — | — |
| 1992-01-31 | $11.11 | $11.11 | 29,363 | — | — |
| 1992-01-30 | $10.81 | $10.81 | 40,500 | — | — |
| 1992-01-29 | $11.11 | $11.11 | 47,250 | — | — |
| 1992-01-28 | $10.89 | $10.89 | 44,550 | — | — |
| 1992-01-27 | $10.30 | $10.30 | 88,425 | — | — |
| 1992-01-24 | $10.44 | $10.44 | 57,038 | — | — |
| 1992-01-23 | $10.52 | $10.52 | 80,663 | — | — |
| 1992-01-22 | $10.30 | $10.30 | 37,800 | — | — |
| 1992-01-21 | $9.93 | $9.93 | 87,413 | — | — |
| 1992-01-20 | $10.89 | $10.89 | 59,738 | — | — |
| 1992-01-17 | $10.81 | $10.81 | 18,563 | — | — |
| 1992-01-16 | $10.74 | $10.74 | 60,750 | — | — |
| 1992-01-15 | $10.96 | $10.96 | 155,925 | — | — |
| 1992-01-14 | $11.04 | $11.04 | 298,013 | — | — |
| 1992-01-13 | $10.30 | $10.30 | 7,088 | — | — |
| 1992-01-10 | $10.30 | $10.30 | 119,475 | — | — |
| 1992-01-09 | $10.30 | $10.30 | 448,875 | — | — |
| 1992-01-08 | $9.78 | $9.78 | 348,300 | — | — |
| 1992-01-07 | $10.00 | $10.00 | 104,963 | — | — |
| 1992-01-06 | $9.70 | $9.70 | 47,925 | — | — |
| 1992-01-03 | $9.48 | $9.48 | 71,550 | — | — |
| 1992-01-02 | $9.48 | $9.48 | 30,038 | — | — |