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 | $5.81 | $7.16 | 1,600 | — | — |
| 1992-12-30 | $5.81 | $7.16 | 17,600 | — | — |
| 1992-12-29 | $5.77 | $7.10 | 34,400 | — | — |
| 1992-12-28 | $5.83 | $7.18 | 15,200 | — | — |
| 1992-12-24 | $5.88 | $7.24 | 20,800 | — | — |
| 1992-12-23 | $5.86 | $7.22 | 63,200 | — | — |
| 1992-12-22 | $5.86 | $7.22 | 32,000 | — | — |
| 1992-12-21 | $5.78 | $7.12 | 105,600 | — | — |
| 1992-12-18 | $5.84 | $7.20 | 30,400 | — | — |
| 1992-12-17 | $5.81 | $7.16 | 68,000 | — | — |
| 1992-12-16 | $5.69 | $7.01 | 172,000 | — | — |
| 1992-12-15 | $5.81 | $7.16 | 42,400 | — | — |
| 1992-12-14 | $5.84 | $7.20 | 58,400 | — | — |
| 1992-12-11 | $5.86 | $7.22 | 20,800 | — | — |
| 1992-12-10 | $5.80 | $7.14 | 140,000 | — | — |
| 1992-12-09 | $5.81 | $7.16 | 60,000 | — | — |
| 1992-12-08 | $5.88 | $7.24 | 60,000 | — | — |
| 1992-12-07 | $5.78 | $7.12 | 67,200 | — | — |
| 1992-12-04 | $5.80 | $7.14 | 54,400 | — | — |
| 1992-12-03 | $5.86 | $7.22 | 11,200 | — | — |
| 1992-12-02 | $5.89 | $7.26 | 63,200 | — | — |
| 1992-12-01 | $5.91 | $7.28 | 77,600 | — | — |
| 1992-11-30 | $5.75 | $7.08 | 24,800 | — | — |
| 1992-11-27 | $5.78 | $7.12 | 7,200 | — | — |
| 1992-11-25 | $5.81 | $7.16 | 15,200 | — | — |
| 1992-11-24 | $5.84 | $7.20 | 72,800 | — | — |
| 1992-11-23 | $5.88 | $7.24 | 220,000 | — | — |
| 1992-11-20 | $5.75 | $7.08 | 103,200 | — | — |
| 1992-11-19 | $5.66 | $6.97 | 87,200 | — | — |
| 1992-11-18 | $5.59 | $6.89 | 63,200 | — | — |
| 1992-11-17 | $5.53 | $6.82 | 35,200 | — | — |
| 1992-11-16 | $5.44 | $6.70 | 29,600 | — | — |
| 1992-11-13 | $5.44 | $6.70 | 172,000 | — | — |
| 1992-11-12 | $5.36 | $6.60 | 38,400 | — | — |
| 1992-11-11 | $5.33 | $6.56 | 53,600 | — | — |
| 1992-11-10 | $5.33 | $6.56 | 29,600 | — | — |
| 1992-11-09 | $5.31 | $6.49 | 27,200 | — | — |
| 1992-11-06 | $5.28 | $6.46 | 8,000 | — | — |
| 1992-11-05 | $5.23 | $6.40 | 57,600 | — | — |
| 1992-11-04 | $5.20 | $6.36 | 30,400 | — | — |
| 1992-11-03 | $5.16 | $6.30 | 59,200 | — | — |
| 1992-11-02 | $5.09 | $6.23 | 55,200 | — | — |
| 1992-10-30 | $5.14 | $6.28 | 28,800 | — | — |
| 1992-10-29 | $5.13 | $6.26 | 110,400 | — | — |
| 1992-10-28 | $5.17 | $6.32 | 109,600 | — | — |
| 1992-10-27 | $5.16 | $6.30 | 40,800 | — | — |
| 1992-10-26 | $5.16 | $6.30 | 12,000 | — | — |
| 1992-10-23 | $5.17 | $6.32 | 1,600 | — | — |
| 1992-10-22 | $5.17 | $6.32 | 48,000 | — | — |
| 1992-10-21 | $5.25 | $6.42 | 212,800 | — | — |
| 1992-10-20 | $5.41 | $6.61 | 23,200 | — | — |
| 1992-10-19 | $5.28 | $6.46 | 22,400 | — | — |
| 1992-10-16 | $5.28 | $6.46 | 5,600 | — | — |
| 1992-10-15 | $5.22 | $6.38 | 2,400 | — | — |
| 1992-10-14 | $5.25 | $6.42 | 11,200 | — | — |
| 1992-10-13 | $5.25 | $6.42 | 14,400 | — | — |
| 1992-10-12 | $5.16 | $6.30 | 1,600 | — | — |
| 1992-10-09 | $5.16 | $6.30 | 800 | — | — |
| 1992-10-08 | $5.17 | $6.32 | 17,600 | — | — |
| 1992-10-07 | $5.23 | $6.40 | 8,800 | — | — |
| 1992-10-06 | $5.25 | $6.42 | 29,600 | — | — |
| 1992-10-05 | $5.23 | $6.40 | 32,000 | — | — |
| 1992-10-02 | $5.31 | $6.49 | 1,600 | — | — |
| 1992-10-01 | $5.34 | $6.53 | 12,800 | — | — |
| 1992-09-30 | $5.36 | $6.55 | 54,400 | — | — |
| 1992-09-29 | $5.38 | $6.57 | 168,800 | — | — |
| 1992-09-28 | $5.33 | $6.51 | 5,600 | — | — |
| 1992-09-25 | $5.34 | $6.53 | 31,200 | — | — |
| 1992-09-24 | $5.36 | $6.55 | 36,800 | — | — |
| 1992-09-23 | $5.34 | $6.53 | 24,000 | — | — |
| 1992-09-22 | $5.38 | $6.57 | 84,800 | — | — |
| 1992-09-21 | $5.31 | $6.49 | 800 | — | — |
| 1992-09-18 | $5.33 | $6.51 | 52,800 | — | — |
| 1992-09-17 | $5.25 | $6.42 | 68,800 | — | — |
| 1992-09-16 | $5.27 | $6.44 | 12,000 | — | — |
| 1992-09-15 | $5.34 | $6.53 | 11,200 | — | — |
| 1992-09-14 | $5.31 | $6.49 | 96,000 | — | — |
| 1992-09-11 | $5.16 | $6.30 | 25,600 | — | — |
| 1992-09-10 | $5.11 | $6.25 | 78,400 | — | — |
| 1992-09-09 | $4.98 | $6.09 | 9,600 | — | — |
| 1992-09-08 | $4.95 | $6.05 | 7,200 | — | — |
| 1992-09-04 | $4.97 | $6.07 | 26,400 | — | — |
| 1992-09-03 | $4.97 | $6.07 | 284,800 | — | — |
| 1992-09-02 | $4.92 | $6.02 | 896,800 | — | — |
| 1992-09-01 | $4.86 | $5.94 | 362,400 | — | — |
| 1992-08-31 | $5.06 | $6.19 | 96,000 | — | — |
| 1992-08-28 | $5.19 | $6.34 | 140,000 | — | — |
| 1992-08-27 | $5.19 | $6.34 | 104,000 | — | — |
| 1992-08-26 | $5.19 | $6.34 | 6,400 | — | — |
| 1992-08-25 | $5.20 | $6.36 | 5,600 | — | — |
| 1992-08-24 | $5.22 | $6.38 | 48,800 | — | — |
| 1992-08-21 | $5.19 | $6.34 | 8,000 | — | — |
| 1992-08-20 | $5.22 | $6.38 | 14,400 | — | — |
| 1992-08-19 | $5.28 | $6.46 | 14,400 | — | — |
| 1992-08-18 | $5.28 | $6.46 | 58,400 | — | — |
| 1992-08-17 | $5.28 | $6.46 | 20,000 | — | — |
| 1992-08-14 | $5.27 | $6.44 | 166,400 | — | — |
| 1992-08-13 | $5.27 | $6.44 | 67,200 | — | — |
| 1992-08-12 | $5.34 | $6.53 | 44,000 | — | — |
| 1992-08-11 | $5.33 | $6.46 | 189,600 | — | — |
| 1992-08-10 | $5.38 | $6.52 | 60,800 | — | — |
| 1992-08-07 | $5.38 | $6.52 | 248,800 | — | — |
| 1992-08-06 | $5.25 | $6.37 | 415,200 | — | — |
| 1992-08-05 | $5.56 | $6.74 | 23,200 | — | — |
| 1992-08-04 | $5.53 | $6.71 | 32,800 | — | — |
| 1992-08-03 | $5.53 | $6.71 | 0 | — | — |
| 1992-07-31 | $5.53 | $6.71 | 61,600 | — | — |
| 1992-07-30 | $5.58 | $6.76 | 72,800 | — | — |
| 1992-07-29 | $5.59 | $6.78 | 15,200 | — | — |
| 1992-07-28 | $5.56 | $6.74 | 85,600 | — | — |
| 1992-07-27 | $5.56 | $6.74 | 80,000 | — | — |
| 1992-07-24 | $5.56 | $6.74 | 49,600 | — | — |
| 1992-07-23 | $5.59 | $6.78 | 68,800 | — | — |
| 1992-07-22 | $5.55 | $6.73 | 222,400 | — | — |
| 1992-07-21 | $5.61 | $6.80 | 313,600 | — | — |
| 1992-07-20 | $5.44 | $6.59 | 9,600 | — | — |
| 1992-07-17 | $5.42 | $6.57 | 123,200 | — | — |
| 1992-07-16 | $5.48 | $6.65 | 16,000 | — | — |
| 1992-07-15 | $5.47 | $6.63 | 48,800 | — | — |
| 1992-07-14 | $5.44 | $6.59 | 187,200 | — | — |
| 1992-07-13 | $5.38 | $6.52 | 46,400 | — | — |
| 1992-07-10 | $5.30 | $6.42 | 8,000 | — | — |
| 1992-07-09 | $5.30 | $6.42 | 161,600 | — | — |
| 1992-07-08 | $5.34 | $6.48 | 68,800 | — | — |
| 1992-07-07 | $5.39 | $6.54 | 84,000 | — | — |
| 1992-07-06 | $5.41 | $6.56 | 80,000 | — | — |
| 1992-07-02 | $5.34 | $6.48 | 44,000 | — | — |
| 1992-07-01 | $5.31 | $6.44 | 56,800 | — | — |
| 1992-06-30 | $5.34 | $6.48 | 82,400 | — | — |
| 1992-06-29 | $5.31 | $6.44 | 5,600 | — | — |
| 1992-06-26 | $5.31 | $6.44 | 202,400 | — | — |
| 1992-06-25 | $5.28 | $6.40 | 136,000 | — | — |
| 1992-06-24 | $5.31 | $6.44 | 185,600 | — | — |
| 1992-06-23 | $5.34 | $6.48 | 26,400 | — | — |
| 1992-06-22 | $5.41 | $6.56 | 10,400 | — | — |
| 1992-06-19 | $5.42 | $6.57 | 32,000 | — | — |
| 1992-06-18 | $5.42 | $6.57 | 42,400 | — | — |
| 1992-06-17 | $5.45 | $6.61 | 49,600 | — | — |
| 1992-06-16 | $5.48 | $6.65 | 46,400 | — | — |
| 1992-06-15 | $5.48 | $6.65 | 135,200 | — | — |
| 1992-06-12 | $5.50 | $6.67 | 24,000 | — | — |
| 1992-06-11 | $5.56 | $6.74 | 40,800 | — | — |
| 1992-06-10 | $5.50 | $6.67 | 26,400 | — | — |
| 1992-06-09 | $5.53 | $6.71 | 28,800 | — | — |
| 1992-06-08 | $5.63 | $6.82 | 23,200 | — | — |
| 1992-06-05 | $5.63 | $6.82 | 67,200 | — | — |
| 1992-06-04 | $5.63 | $6.82 | 56,800 | — | — |
| 1992-06-03 | $5.61 | $6.80 | 14,400 | — | — |
| 1992-06-02 | $5.64 | $6.84 | 37,600 | — | — |
| 1992-06-01 | $5.64 | $6.84 | 129,600 | — | — |
| 1992-05-29 | $5.64 | $6.84 | 243,200 | — | — |
| 1992-05-28 | $5.61 | $6.80 | 17,600 | — | — |
| 1992-05-27 | $5.63 | $6.82 | 84,800 | — | — |
| 1992-05-26 | $5.53 | $6.71 | 36,800 | — | — |
| 1992-05-22 | $5.58 | $6.76 | 80,000 | — | — |
| 1992-05-21 | $5.56 | $6.74 | 75,200 | — | — |
| 1992-05-20 | $5.52 | $6.69 | 74,400 | — | — |
| 1992-05-19 | $5.41 | $6.56 | 45,600 | — | — |
| 1992-05-18 | $5.38 | $6.52 | 121,600 | — | — |
| 1992-05-15 | $5.41 | $6.56 | 84,000 | — | — |
| 1992-05-14 | $5.53 | $6.71 | 10,400 | — | — |
| 1992-05-13 | $5.59 | $6.78 | 8,800 | — | — |
| 1992-05-12 | $5.58 | $6.76 | 85,600 | — | — |
| 1992-05-11 | $5.56 | $6.70 | 246,400 | — | — |
| 1992-05-08 | $5.63 | $6.77 | 632,000 | — | — |
| 1992-05-07 | $5.64 | $6.79 | 213,600 | — | — |
| 1992-05-06 | $5.72 | $6.88 | 48,800 | — | — |
| 1992-05-05 | $5.72 | $6.88 | 56,000 | — | — |
| 1992-05-04 | $5.56 | $6.70 | 140,800 | — | — |
| 1992-05-01 | $5.45 | $6.56 | 72,800 | — | — |
| 1992-04-30 | $5.53 | $6.66 | 303,200 | — | — |
| 1992-04-29 | $5.41 | $6.51 | 292,800 | — | — |
| 1992-04-28 | $5.03 | $6.06 | 39,200 | — | — |
| 1992-04-27 | $5.03 | $6.06 | 56,800 | — | — |
| 1992-04-24 | $4.98 | $6.00 | 25,600 | — | — |
| 1992-04-23 | $5.02 | $6.04 | 32,800 | — | — |
| 1992-04-22 | $5.00 | $6.02 | 97,600 | — | — |
| 1992-04-21 | $5.00 | $6.02 | 255,200 | — | — |
| 1992-04-20 | $4.77 | $5.74 | 708,000 | — | — |
| 1992-04-16 | $4.50 | $5.42 | 72,800 | — | — |
| 1992-04-15 | $4.59 | $5.53 | 166,400 | — | — |
| 1992-04-14 | $4.59 | $5.53 | 7,200 | — | — |
| 1992-04-13 | $4.58 | $5.51 | 53,600 | — | — |
| 1992-04-10 | $4.58 | $5.51 | 64,000 | — | — |
| 1992-04-09 | $4.47 | $5.38 | 174,400 | — | — |
| 1992-04-08 | $4.44 | $5.34 | 52,800 | — | — |
| 1992-04-07 | $4.47 | $5.38 | 25,600 | — | — |
| 1992-04-06 | $4.50 | $5.42 | 29,600 | — | — |
| 1992-04-03 | $4.56 | $5.49 | 22,400 | — | — |
| 1992-04-02 | $4.58 | $5.51 | 92,000 | — | — |
| 1992-04-01 | $4.69 | $5.64 | 127,200 | — | — |
| 1992-03-31 | $4.69 | $5.64 | 29,600 | — | — |
| 1992-03-30 | $4.69 | $5.64 | 86,400 | — | — |
| 1992-03-27 | $4.72 | $5.68 | 59,200 | — | — |
| 1992-03-26 | $4.83 | $5.81 | 157,600 | — | — |
| 1992-03-25 | $4.83 | $5.81 | 70,400 | — | — |
| 1992-03-24 | $4.83 | $5.81 | 91,200 | — | — |
| 1992-03-23 | $4.72 | $5.68 | 13,600 | — | — |
| 1992-03-20 | $4.63 | $5.57 | 294,400 | — | — |
| 1992-03-19 | $4.67 | $5.62 | 22,400 | — | — |
| 1992-03-18 | $4.67 | $5.62 | 32,800 | — | — |
| 1992-03-17 | $4.69 | $5.64 | 32,000 | — | — |
| 1992-03-16 | $4.72 | $5.68 | 281,600 | — | — |
| 1992-03-13 | $4.70 | $5.66 | 59,200 | — | — |
| 1992-03-12 | $4.72 | $5.68 | 177,600 | — | — |
| 1992-03-11 | $4.70 | $5.66 | 57,600 | — | — |
| 1992-03-10 | $4.78 | $5.76 | 65,600 | — | — |
| 1992-03-09 | $4.86 | $5.85 | 17,600 | — | — |
| 1992-03-06 | $4.86 | $5.85 | 67,200 | — | — |
| 1992-03-05 | $4.86 | $5.85 | 12,000 | — | — |
| 1992-03-04 | $4.88 | $5.87 | 70,400 | — | — |
| 1992-03-03 | $4.84 | $5.83 | 14,400 | — | — |
| 1992-03-02 | $4.84 | $5.83 | 156,800 | — | — |
| 1992-02-28 | $4.89 | $5.89 | 166,400 | — | — |
| 1992-02-27 | $4.97 | $5.98 | 15,200 | — | — |
| 1992-02-26 | $4.94 | $5.94 | 4,800 | — | — |
| 1992-02-25 | $4.95 | $5.96 | 25,600 | — | — |
| 1992-02-24 | $4.97 | $5.98 | 34,400 | — | — |
| 1992-02-21 | $5.00 | $6.02 | 63,200 | — | — |
| 1992-02-20 | $5.00 | $6.02 | 31,200 | — | — |
| 1992-02-19 | $4.98 | $6.00 | 24,000 | — | — |
| 1992-02-18 | $4.95 | $5.96 | 250,400 | — | — |
| 1992-02-14 | $4.98 | $6.00 | 32,000 | — | — |
| 1992-02-13 | $5.00 | $6.02 | 18,400 | — | — |
| 1992-02-12 | $5.02 | $6.04 | 90,400 | — | — |
| 1992-02-11 | $5.06 | $6.09 | 77,600 | — | — |
| 1992-02-10 | $4.94 | $5.94 | 12,800 | — | — |
| 1992-02-07 | $4.94 | $5.90 | 17,600 | — | — |
| 1992-02-06 | $4.89 | $5.84 | 91,200 | — | — |
| 1992-02-05 | $4.89 | $5.84 | 105,600 | — | — |
| 1992-02-04 | $4.97 | $5.93 | 42,400 | — | — |
| 1992-02-03 | $4.91 | $5.86 | 172,000 | — | — |
| 1992-01-31 | $4.95 | $5.91 | 32,800 | — | — |
| 1992-01-30 | $5.00 | $5.97 | 40,800 | — | — |
| 1992-01-29 | $5.03 | $6.01 | 117,600 | — | — |
| 1992-01-28 | $4.97 | $5.93 | 200,800 | — | — |
| 1992-01-27 | $4.97 | $5.93 | 60,000 | — | — |
| 1992-01-24 | $5.00 | $5.97 | 15,200 | — | — |
| 1992-01-23 | $5.00 | $5.97 | 31,200 | — | — |
| 1992-01-22 | $4.95 | $5.91 | 8,800 | — | — |
| 1992-01-21 | $4.97 | $5.93 | 112,800 | — | — |
| 1992-01-20 | $5.02 | $5.99 | 42,400 | — | — |
| 1992-01-17 | $5.19 | $6.19 | 149,600 | — | — |
| 1992-01-16 | $5.06 | $6.04 | 10,400 | — | — |
| 1992-01-15 | $5.06 | $6.04 | 20,800 | — | — |
| 1992-01-14 | $5.09 | $6.08 | 94,400 | — | — |
| 1992-01-13 | $5.00 | $5.97 | 32,800 | — | — |
| 1992-01-10 | $5.06 | $6.04 | 52,800 | — | — |
| 1992-01-09 | $4.98 | $5.95 | 40,800 | — | — |
| 1992-01-08 | $4.97 | $5.93 | 87,200 | — | — |
| 1992-01-07 | $4.97 | $5.93 | 40,000 | — | — |
| 1992-01-06 | $5.00 | $5.97 | 179,200 | — | — |
| 1992-01-03 | $4.94 | $5.90 | 164,800 | — | — |
| 1992-01-02 | $4.94 | $5.90 | 134,400 | — | — |