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
- 1983-08-30 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 | $4.67 | $4.96 | 8,813 | — | — |
| 1992-12-30 | $4.13 | $4.39 | 375 | — | — |
| 1992-12-29 | $4.20 | $4.47 | 29,438 | — | — |
| 1992-12-28 | $4.53 | $4.82 | 188 | — | — |
| 1992-12-24 | $4.20 | $4.47 | 0 | — | — |
| 1992-12-23 | $4.20 | $4.47 | 9,938 | — | — |
| 1992-12-22 | $4.40 | $4.68 | 26,625 | — | — |
| 1992-12-21 | $4.47 | $4.73 | 57,188 | — | — |
| 1992-12-18 | $4.53 | $4.80 | 5,625 | — | — |
| 1992-12-17 | $4.27 | $4.52 | 5,625 | — | — |
| 1992-12-16 | $4.53 | $4.80 | 0 | — | — |
| 1992-12-15 | $4.53 | $4.80 | 2,438 | — | — |
| 1992-12-14 | $4.27 | $4.52 | 27,563 | — | — |
| 1992-12-11 | $4.00 | $4.24 | 63,188 | — | — |
| 1992-12-10 | $3.73 | $3.96 | 6,375 | — | — |
| 1992-12-09 | $3.93 | $4.17 | 30,563 | — | — |
| 1992-12-08 | $3.73 | $3.96 | 0 | — | — |
| 1992-12-07 | $3.73 | $3.96 | 9,375 | — | — |
| 1992-12-04 | $4.00 | $4.24 | 5,813 | — | — |
| 1992-12-03 | $4.00 | $4.24 | 375 | — | — |
| 1992-12-02 | $3.73 | $3.96 | 5,625 | — | — |
| 1992-12-01 | $3.73 | $3.96 | 44,438 | — | — |
| 1992-11-30 | $3.80 | $4.03 | 25,313 | — | — |
| 1992-11-27 | $4.13 | $4.38 | 3,750 | — | — |
| 1992-11-25 | $4.13 | $4.38 | 5,625 | — | — |
| 1992-11-24 | $3.93 | $4.17 | 2,438 | — | — |
| 1992-11-23 | $4.13 | $4.38 | 0 | — | — |
| 1992-11-20 | $4.13 | $4.38 | 4,313 | — | — |
| 1992-11-19 | $3.93 | $4.17 | 5,438 | — | — |
| 1992-11-18 | $3.87 | $4.10 | 20,438 | — | — |
| 1992-11-17 | $4.13 | $4.38 | 18,188 | — | — |
| 1992-11-16 | $3.73 | $3.96 | 563 | — | — |
| 1992-11-13 | $4.13 | $4.38 | 23,063 | — | — |
| 1992-11-12 | $3.73 | $3.96 | 188 | — | — |
| 1992-11-11 | $4.00 | $4.24 | 15,563 | — | — |
| 1992-11-10 | $4.00 | $4.24 | 18,750 | — | — |
| 1992-11-09 | $4.13 | $4.38 | 10,688 | — | — |
| 1992-11-06 | $3.87 | $4.10 | 9,000 | — | — |
| 1992-11-05 | $3.87 | $4.10 | 0 | — | — |
| 1992-11-04 | $3.87 | $4.10 | 0 | — | — |
| 1992-11-03 | $3.87 | $4.10 | 0 | — | — |
| 1992-11-02 | $3.87 | $4.10 | 5,813 | — | — |
| 1992-10-30 | $4.13 | $4.38 | 0 | — | — |
| 1992-10-29 | $4.13 | $4.38 | 188 | — | — |
| 1992-10-28 | $3.80 | $4.03 | 11,625 | — | — |
| 1992-10-27 | $3.73 | $3.96 | 375 | — | — |
| 1992-10-26 | $3.87 | $4.10 | 5,625 | — | — |
| 1992-10-23 | $3.80 | $4.03 | 12,375 | — | — |
| 1992-10-22 | $4.13 | $4.38 | 7,875 | — | — |
| 1992-10-21 | $4.00 | $4.24 | 21,000 | — | — |
| 1992-10-20 | $3.80 | $4.03 | 473,438 | — | — |
| 1992-10-19 | $4.27 | $4.52 | 3,000 | — | — |
| 1992-10-16 | $4.07 | $4.31 | 6,563 | — | — |
| 1992-10-15 | $4.00 | $4.24 | 2,063 | — | — |
| 1992-10-14 | $4.13 | $4.38 | 12,188 | — | — |
| 1992-10-13 | $4.13 | $4.38 | 26,438 | — | — |
| 1992-10-12 | $4.13 | $4.38 | 2,438 | — | — |
| 1992-10-09 | $4.27 | $4.52 | 23,813 | — | — |
| 1992-10-08 | $4.40 | $4.66 | 30,938 | — | — |
| 1992-10-07 | $4.20 | $4.45 | 13,125 | — | — |
| 1992-10-06 | $4.40 | $4.66 | 14,250 | — | — |
| 1992-10-05 | $4.27 | $4.52 | 3,000 | — | — |
| 1992-10-02 | $4.27 | $4.52 | 94,313 | — | — |
| 1992-10-01 | $4.40 | $4.66 | 28,688 | — | — |
| 1992-09-30 | $4.40 | $4.66 | 71,438 | — | — |
| 1992-09-29 | $4.40 | $4.66 | 9,750 | — | — |
| 1992-09-28 | $4.40 | $4.66 | 0 | — | — |
| 1992-09-25 | $4.40 | $4.66 | 563 | — | — |
| 1992-09-24 | $4.33 | $4.59 | 46,313 | — | — |
| 1992-09-23 | $4.53 | $4.80 | 2,625 | — | — |
| 1992-09-22 | $4.33 | $4.57 | 14,813 | — | — |
| 1992-09-21 | $4.40 | $4.64 | 55,500 | — | — |
| 1992-09-18 | $4.53 | $4.79 | 15,750 | — | — |
| 1992-09-17 | $4.20 | $4.43 | 4,500 | — | — |
| 1992-09-16 | $4.40 | $4.64 | 3,188 | — | — |
| 1992-09-15 | $4.20 | $4.43 | 22,500 | — | — |
| 1992-09-14 | $4.13 | $4.36 | 118,313 | — | — |
| 1992-09-11 | $4.27 | $4.50 | 0 | — | — |
| 1992-09-10 | $4.27 | $4.50 | 1,125 | — | — |
| 1992-09-09 | $4.13 | $4.36 | 938 | — | — |
| 1992-09-08 | $4.33 | $4.57 | 10,500 | — | — |
| 1992-09-04 | $4.33 | $4.57 | 5,625 | — | — |
| 1992-09-03 | $4.13 | $4.36 | 2,438 | — | — |
| 1992-09-02 | $4.40 | $4.64 | 31,313 | — | — |
| 1992-09-01 | $4.40 | $4.64 | 2,625 | — | — |
| 1992-08-31 | $4.13 | $4.36 | 5,250 | — | — |
| 1992-08-28 | $4.20 | $4.43 | 3,188 | — | — |
| 1992-08-27 | $4.13 | $4.36 | 2,250 | — | — |
| 1992-08-26 | $4.40 | $4.64 | 6,563 | — | — |
| 1992-08-25 | $4.40 | $4.64 | 9,000 | — | — |
| 1992-08-24 | $4.13 | $4.36 | 0 | — | — |
| 1992-08-21 | $4.13 | $4.36 | 0 | — | — |
| 1992-08-20 | $4.13 | $4.36 | 0 | — | — |
| 1992-08-19 | $4.13 | $4.36 | 4,875 | — | — |
| 1992-08-18 | $4.40 | $4.64 | 1,875 | — | — |
| 1992-08-17 | $4.13 | $4.36 | 7,125 | — | — |
| 1992-08-14 | $4.13 | $4.36 | 375 | — | — |
| 1992-08-13 | $4.20 | $4.43 | 0 | — | — |
| 1992-08-12 | $4.20 | $4.43 | 5,250 | — | — |
| 1992-08-11 | $4.13 | $4.36 | 0 | — | — |
| 1992-08-10 | $4.13 | $4.36 | 188 | — | — |
| 1992-08-07 | $4.40 | $4.64 | 0 | — | — |
| 1992-08-06 | $4.40 | $4.64 | 188 | — | — |
| 1992-08-05 | $4.40 | $4.64 | 0 | — | — |
| 1992-08-04 | $4.40 | $4.64 | 5,625 | — | — |
| 1992-08-03 | $4.40 | $4.64 | 1,500 | — | — |
| 1992-07-31 | $4.27 | $4.50 | 44,813 | — | — |
| 1992-07-30 | $4.40 | $4.64 | 5,625 | — | — |
| 1992-07-29 | $4.40 | $4.64 | 4,688 | — | — |
| 1992-07-28 | $4.40 | $4.64 | 188 | — | — |
| 1992-07-27 | $4.13 | $4.36 | 563 | — | — |
| 1992-07-24 | $4.27 | $4.50 | 17,813 | — | — |
| 1992-07-23 | $4.53 | $4.79 | 1,500 | — | — |
| 1992-07-22 | $4.40 | $4.64 | 2,063 | — | — |
| 1992-07-21 | $4.27 | $4.50 | 2,813 | — | — |
| 1992-07-20 | $4.13 | $4.36 | 45,938 | — | — |
| 1992-07-17 | $4.53 | $4.79 | 12,563 | — | — |
| 1992-07-16 | $4.40 | $4.64 | 563 | — | — |
| 1992-07-15 | $4.27 | $4.50 | 0 | — | — |
| 1992-07-14 | $5.60 | $5.91 | 0 | — | — |
| 1992-07-13 | $5.60 | $5.91 | 563 | — | — |
| 1992-07-10 | $5.20 | $5.49 | 4,688 | — | — |
| 1992-07-09 | $5.60 | $5.91 | 563 | — | — |
| 1992-07-08 | $5.60 | $5.91 | 750 | — | — |
| 1992-07-07 | $5.47 | $5.77 | 6,563 | — | — |
| 1992-07-06 | $5.60 | $5.91 | 3,563 | — | — |
| 1992-07-02 | $5.60 | $5.91 | 17,625 | — | — |
| 1992-07-01 | $5.20 | $5.49 | 15,188 | — | — |
| 1992-06-30 | $5.60 | $5.91 | 1,500 | — | — |
| 1992-06-29 | $5.60 | $5.91 | 90,375 | — | — |
| 1992-06-26 | $5.20 | $5.49 | 0 | — | — |
| 1992-06-25 | $5.20 | $5.49 | 18,938 | — | — |
| 1992-06-24 | $5.33 | $5.63 | 5,438 | — | — |
| 1992-06-23 | $5.60 | $5.89 | 3,563 | — | — |
| 1992-06-22 | $5.33 | $5.61 | 5,813 | — | — |
| 1992-06-19 | $5.60 | $5.89 | 6,563 | — | — |
| 1992-06-18 | $5.60 | $5.89 | 14,063 | — | — |
| 1992-06-17 | $5.60 | $5.89 | 4,313 | — | — |
| 1992-06-16 | $5.47 | $5.75 | 13,125 | — | — |
| 1992-06-15 | $5.87 | $6.17 | 3,375 | — | — |
| 1992-06-12 | $5.87 | $6.17 | 21,563 | — | — |
| 1992-06-11 | $5.87 | $6.17 | 0 | — | — |
| 1992-06-10 | $5.87 | $6.17 | 188 | — | — |
| 1992-06-09 | $5.87 | $6.17 | 3,938 | — | — |
| 1992-06-08 | $6.27 | $6.59 | 4,125 | — | — |
| 1992-06-05 | $6.00 | $6.31 | 17,625 | — | — |
| 1992-06-04 | $6.13 | $6.45 | 563 | — | — |
| 1992-06-03 | $6.27 | $6.59 | 0 | — | — |
| 1992-06-02 | $6.27 | $6.59 | 3,750 | — | — |
| 1992-06-01 | $6.40 | $6.73 | 4,875 | — | — |
| 1992-05-29 | $6.53 | $6.87 | 1,500 | — | — |
| 1992-05-28 | $6.13 | $6.45 | 0 | — | — |
| 1992-05-27 | $6.13 | $6.45 | 0 | — | — |
| 1992-05-26 | $6.13 | $6.45 | 938 | — | — |
| 1992-05-22 | $6.40 | $6.73 | 0 | — | — |
| 1992-05-21 | $6.40 | $6.73 | 8,250 | — | — |
| 1992-05-20 | $6.13 | $6.45 | 27,188 | — | — |
| 1992-05-19 | $6.13 | $6.45 | 0 | — | — |
| 1992-05-18 | $6.13 | $6.45 | 2,813 | — | — |
| 1992-05-15 | $6.53 | $6.87 | 4,688 | — | — |
| 1992-05-14 | $6.27 | $6.59 | 2,250 | — | — |
| 1992-05-13 | $6.27 | $6.59 | 2,625 | — | — |
| 1992-05-12 | $6.40 | $6.73 | 25,125 | — | — |
| 1992-05-11 | $6.67 | $7.01 | 563 | — | — |
| 1992-05-08 | $6.80 | $7.15 | 5,625 | — | — |
| 1992-05-07 | $6.53 | $6.87 | 375 | — | — |
| 1992-05-06 | $6.80 | $7.15 | 4,875 | — | — |
| 1992-05-05 | $6.80 | $7.15 | 15,938 | — | — |
| 1992-05-04 | $6.80 | $7.15 | 0 | — | — |
| 1992-05-01 | $6.80 | $7.15 | 12,563 | — | — |
| 1992-04-30 | $6.80 | $7.15 | 0 | — | — |
| 1992-04-29 | $6.80 | $7.15 | 1,875 | — | — |
| 1992-04-28 | $6.80 | $7.15 | 938 | — | — |
| 1992-04-27 | $7.07 | $7.43 | 188 | — | — |
| 1992-04-24 | $6.93 | $7.29 | 16,688 | — | — |
| 1992-04-23 | $6.93 | $7.29 | 188 | — | — |
| 1992-04-22 | $6.80 | $7.15 | 0 | — | — |
| 1992-04-21 | $6.80 | $7.15 | 26,063 | — | — |
| 1992-04-20 | $6.80 | $7.15 | 5,625 | — | — |
| 1992-04-16 | $6.80 | $7.15 | 375 | — | — |
| 1992-04-15 | $6.93 | $7.29 | 3,750 | — | — |
| 1992-04-14 | $6.80 | $7.15 | 0 | — | — |
| 1992-04-13 | $6.80 | $7.15 | 375 | — | — |
| 1992-04-10 | $6.67 | $7.01 | 0 | — | — |
| 1992-04-09 | $6.67 | $7.01 | 1,125 | — | — |
| 1992-04-08 | $6.67 | $7.01 | 188 | — | — |
| 1992-04-07 | $7.07 | $7.43 | 5,813 | — | — |
| 1992-04-06 | $6.80 | $7.15 | 0 | — | — |
| 1992-04-03 | $6.80 | $7.15 | 938 | — | — |
| 1992-04-02 | $6.80 | $7.15 | 21,750 | — | — |
| 1992-04-01 | $7.07 | $7.43 | 15,000 | — | — |
| 1992-03-31 | $7.07 | $7.43 | 4,500 | — | — |
| 1992-03-30 | $7.07 | $7.43 | 14,250 | — | — |
| 1992-03-27 | $6.80 | $7.15 | 42,188 | — | — |
| 1992-03-26 | $6.93 | $7.29 | 2,250 | — | — |
| 1992-03-25 | $6.93 | $7.29 | 375 | — | — |
| 1992-03-24 | $7.20 | $7.55 | 0 | — | — |
| 1992-03-23 | $7.20 | $7.55 | 0 | — | — |
| 1992-03-20 | $7.20 | $7.55 | 1,125 | — | — |
| 1992-03-19 | $7.20 | $7.55 | 2,438 | — | — |
| 1992-03-18 | $6.93 | $7.27 | 3,000 | — | — |
| 1992-03-17 | $6.93 | $7.27 | 18,938 | — | — |
| 1992-03-16 | $6.93 | $7.27 | 5,625 | — | — |
| 1992-03-13 | $6.93 | $7.27 | 1,313 | — | — |
| 1992-03-12 | $6.80 | $7.13 | 375 | — | — |
| 1992-03-11 | $6.80 | $7.13 | 1,875 | — | — |
| 1992-03-10 | $6.80 | $7.13 | 8,063 | — | — |
| 1992-03-09 | $6.80 | $7.13 | 0 | — | — |
| 1992-03-06 | $6.80 | $7.13 | 375 | — | — |
| 1992-03-05 | $6.80 | $7.13 | 1,875 | — | — |
| 1992-03-04 | $7.20 | $7.55 | 159,750 | — | — |
| 1992-03-03 | $6.93 | $7.27 | 188 | — | — |
| 1992-03-02 | $7.20 | $7.55 | 11,813 | — | — |
| 1992-02-28 | $7.20 | $7.55 | 4,688 | — | — |
| 1992-02-27 | $7.07 | $7.41 | 27,938 | — | — |
| 1992-02-26 | $6.93 | $7.27 | 1,875 | — | — |
| 1992-02-25 | $6.93 | $7.27 | 3,750 | — | — |
| 1992-02-24 | $7.07 | $7.41 | 21,000 | — | — |
| 1992-02-21 | $7.07 | $7.41 | 1,875 | — | — |
| 1992-02-20 | $7.20 | $7.55 | 20,063 | — | — |
| 1992-02-19 | $7.13 | $7.48 | 27,750 | — | — |
| 1992-02-18 | $6.93 | $7.27 | 44,438 | — | — |
| 1992-02-14 | $6.80 | $7.13 | 30,750 | — | — |
| 1992-02-13 | $6.67 | $6.99 | 75,938 | — | — |
| 1992-02-12 | $6.27 | $6.57 | 188 | — | — |
| 1992-02-11 | $6.13 | $6.44 | 0 | — | — |
| 1992-02-10 | $6.13 | $6.44 | 5,250 | — | — |
| 1992-02-07 | $6.13 | $6.44 | 1,125 | — | — |
| 1992-02-06 | $6.13 | $6.44 | 188 | — | — |
| 1992-02-05 | $6.67 | $6.99 | 0 | — | — |
| 1992-02-04 | $6.67 | $6.99 | 0 | — | — |
| 1992-02-03 | $6.67 | $6.99 | 1,688 | — | — |
| 1992-01-31 | $6.13 | $6.44 | 1,875 | — | — |
| 1992-01-30 | $6.13 | $6.44 | 188 | — | — |
| 1992-01-29 | $6.33 | $6.64 | 0 | — | — |
| 1992-01-28 | $6.33 | $6.64 | 4,875 | — | — |
| 1992-01-27 | $6.13 | $6.44 | 0 | — | — |
| 1992-01-24 | $6.13 | $6.44 | 0 | — | — |
| 1992-01-23 | $6.13 | $6.44 | 1,125 | — | — |
| 1992-01-22 | $6.40 | $6.71 | 0 | — | — |
| 1992-01-21 | $6.40 | $6.71 | 5,250 | — | — |
| 1992-01-20 | $6.13 | $6.44 | 4,313 | — | — |
| 1992-01-17 | $6.13 | $6.44 | 1,875 | — | — |
| 1992-01-16 | $6.27 | $6.57 | 1,688 | — | — |
| 1992-01-15 | $6.67 | $6.99 | 7,313 | — | — |
| 1992-01-14 | $6.40 | $6.71 | 21,938 | — | — |
| 1992-01-13 | $6.40 | $6.71 | 16,313 | — | — |
| 1992-01-10 | $6.13 | $6.44 | 12,188 | — | — |
| 1992-01-09 | $6.13 | $6.44 | 60,563 | — | — |
| 1992-01-08 | $6.13 | $6.44 | 39,000 | — | — |
| 1992-01-07 | $5.87 | $6.16 | 18,000 | — | — |
| 1992-01-06 | $5.87 | $6.16 | 5,250 | — | — |
| 1992-01-03 | $5.87 | $6.16 | 6,375 | — | — |
| 1992-01-02 | $5.87 | $6.16 | 18,938 | — | — |