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
- 1989-01-03 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 | $4.75 | $8.52 | 35,200 | — | — |
| 1992-12-30 | $4.63 | $8.30 | 21,900 | — | — |
| 1992-12-29 | $4.63 | $8.30 | 46,800 | — | — |
| 1992-12-28 | $4.63 | $8.30 | 5,500 | — | — |
| 1992-12-24 | $4.63 | $8.30 | 4,100 | — | — |
| 1992-12-23 | $4.50 | $8.07 | 22,000 | — | — |
| 1992-12-22 | $4.63 | $8.30 | 7,700 | — | — |
| 1992-12-21 | $4.75 | $8.52 | 11,000 | — | — |
| 1992-12-18 | $4.63 | $8.30 | 13,300 | — | — |
| 1992-12-17 | $4.88 | $8.75 | 9,300 | — | — |
| 1992-12-16 | $4.88 | $8.75 | 34,300 | — | — |
| 1992-12-15 | $4.88 | $8.75 | 18,100 | — | — |
| 1992-12-14 | $5.00 | $8.97 | 44,400 | — | — |
| 1992-12-11 | $5.13 | $9.20 | 18,800 | — | — |
| 1992-12-10 | $4.88 | $8.75 | 20,500 | — | — |
| 1992-12-09 | $4.75 | $8.52 | 30,600 | — | — |
| 1992-12-08 | $4.88 | $8.75 | 40,300 | — | — |
| 1992-12-07 | $5.13 | $9.20 | 45,300 | — | — |
| 1992-12-04 | $5.38 | $9.64 | 133,900 | — | — |
| 1992-12-03 | $5.50 | $9.87 | 107,600 | — | — |
| 1992-12-02 | $4.94 | $8.86 | 73,900 | — | — |
| 1992-12-01 | $4.63 | $8.30 | 74,900 | — | — |
| 1992-11-30 | $4.44 | $7.96 | 43,000 | — | — |
| 1992-11-27 | $4.38 | $7.85 | 1,100 | — | — |
| 1992-11-25 | $4.25 | $7.63 | 19,200 | — | — |
| 1992-11-24 | $4.50 | $8.07 | 23,400 | — | — |
| 1992-11-23 | $4.50 | $8.07 | 11,900 | — | — |
| 1992-11-20 | $4.38 | $7.85 | 3,600 | — | — |
| 1992-11-19 | $4.38 | $7.85 | 9,300 | — | — |
| 1992-11-18 | $4.38 | $7.85 | 31,500 | — | — |
| 1992-11-17 | $4.25 | $7.63 | 23,400 | — | — |
| 1992-11-16 | $4.38 | $7.85 | 19,100 | — | — |
| 1992-11-13 | $4.63 | $8.30 | 52,900 | — | — |
| 1992-11-12 | $4.50 | $8.07 | 27,000 | — | — |
| 1992-11-11 | $4.25 | $7.63 | 19,100 | — | — |
| 1992-11-10 | $4.25 | $7.63 | 11,800 | — | — |
| 1992-11-09 | $4.25 | $7.63 | 30,500 | — | — |
| 1992-11-06 | $4.25 | $7.63 | 3,100 | — | — |
| 1992-11-05 | $4.13 | $7.40 | 23,800 | — | — |
| 1992-11-04 | $4.00 | $7.18 | 36,900 | — | — |
| 1992-11-03 | $3.88 | $6.95 | 7,700 | — | — |
| 1992-11-02 | $3.88 | $6.95 | 28,000 | — | — |
| 1992-10-30 | $3.75 | $6.73 | 5,100 | — | — |
| 1992-10-29 | $3.88 | $6.95 | 18,500 | — | — |
| 1992-10-28 | $3.75 | $6.73 | 15,900 | — | — |
| 1992-10-27 | $4.00 | $7.18 | 13,300 | — | — |
| 1992-10-26 | $4.00 | $7.18 | 8,200 | — | — |
| 1992-10-23 | $4.00 | $7.18 | 11,500 | — | — |
| 1992-10-22 | $3.75 | $6.73 | 26,300 | — | — |
| 1992-10-21 | $3.88 | $6.95 | 8,000 | — | — |
| 1992-10-20 | $3.81 | $6.84 | 14,000 | — | — |
| 1992-10-19 | $3.75 | $6.73 | 7,100 | — | — |
| 1992-10-16 | $4.13 | $7.40 | 600 | — | — |
| 1992-10-15 | $3.75 | $6.73 | 3,300 | — | — |
| 1992-10-14 | $3.88 | $6.95 | 13,300 | — | — |
| 1992-10-13 | $4.00 | $7.18 | 3,500 | — | — |
| 1992-10-12 | $4.13 | $7.40 | 2,200 | — | — |
| 1992-10-09 | $4.13 | $7.40 | 2,400 | — | — |
| 1992-10-08 | $4.13 | $7.40 | 14,500 | — | — |
| 1992-10-07 | $4.00 | $7.18 | 15,400 | — | — |
| 1992-10-06 | $4.13 | $7.40 | 9,400 | — | — |
| 1992-10-05 | $4.00 | $7.18 | 20,700 | — | — |
| 1992-10-02 | $4.13 | $7.40 | 46,100 | — | — |
| 1992-10-01 | $4.13 | $7.40 | 7,700 | — | — |
| 1992-09-30 | $4.38 | $7.85 | 27,800 | — | — |
| 1992-09-29 | $4.25 | $7.63 | 12,100 | — | — |
| 1992-09-28 | $4.31 | $7.74 | 79,200 | — | — |
| 1992-09-25 | $4.25 | $7.63 | 800 | — | — |
| 1992-09-24 | $4.00 | $7.18 | 700 | — | — |
| 1992-09-23 | $4.25 | $7.63 | 18,300 | — | — |
| 1992-09-22 | $4.13 | $7.40 | 34,300 | — | — |
| 1992-09-21 | $4.25 | $7.63 | 45,100 | — | — |
| 1992-09-18 | $3.75 | $6.73 | 26,800 | — | — |
| 1992-09-17 | $3.63 | $6.50 | 4,900 | — | — |
| 1992-09-16 | $3.63 | $6.50 | 11,400 | — | — |
| 1992-09-15 | $3.63 | $6.50 | 13,700 | — | — |
| 1992-09-14 | $3.63 | $6.50 | 19,900 | — | — |
| 1992-09-11 | $3.63 | $6.50 | 14,300 | — | — |
| 1992-09-10 | $3.63 | $6.50 | 64,500 | — | — |
| 1992-09-09 | $3.38 | $6.06 | 34,500 | — | — |
| 1992-09-08 | $3.13 | $5.61 | 13,200 | — | — |
| 1992-09-04 | $3.25 | $5.83 | 33,800 | — | — |
| 1992-09-03 | $3.25 | $5.83 | 48,400 | — | — |
| 1992-09-02 | $3.25 | $5.83 | 39,400 | — | — |
| 1992-09-01 | $3.13 | $5.61 | 33,200 | — | — |
| 1992-08-31 | $3.25 | $5.83 | 5,700 | — | — |
| 1992-08-28 | $3.38 | $6.06 | 9,400 | — | — |
| 1992-08-27 | $3.38 | $6.06 | 52,200 | — | — |
| 1992-08-26 | $3.13 | $5.61 | 11,500 | — | — |
| 1992-08-25 | $3.25 | $5.83 | 16,700 | — | — |
| 1992-08-24 | $3.13 | $5.61 | 28,400 | — | — |
| 1992-08-21 | $3.38 | $6.06 | 21,000 | — | — |
| 1992-08-20 | $3.25 | $5.83 | 6,100 | — | — |
| 1992-08-19 | $3.25 | $5.83 | 14,000 | — | — |
| 1992-08-18 | $3.38 | $6.06 | 10,300 | — | — |
| 1992-08-17 | $3.38 | $6.06 | 41,700 | — | — |
| 1992-08-14 | $3.25 | $5.83 | 7,200 | — | — |
| 1992-08-13 | $3.50 | $6.28 | 39,200 | — | — |
| 1992-08-12 | $3.38 | $6.06 | 37,800 | — | — |
| 1992-08-11 | $3.38 | $6.06 | 51,300 | — | — |
| 1992-08-10 | $3.31 | $5.94 | 44,100 | — | — |
| 1992-08-07 | $3.38 | $6.06 | 14,100 | — | — |
| 1992-08-06 | $3.50 | $6.28 | 24,300 | — | — |
| 1992-08-05 | $3.56 | $6.39 | 15,800 | — | — |
| 1992-08-04 | $3.50 | $6.28 | 23,000 | — | — |
| 1992-08-03 | $3.50 | $6.28 | 87,800 | — | — |
| 1992-07-31 | $3.50 | $6.28 | 21,900 | — | — |
| 1992-07-30 | $3.63 | $6.50 | 3,100 | — | — |
| 1992-07-29 | $3.56 | $6.39 | 42,200 | — | — |
| 1992-07-28 | $3.50 | $6.28 | 35,900 | — | — |
| 1992-07-27 | $3.63 | $6.50 | 13,500 | — | — |
| 1992-07-24 | $3.75 | $6.73 | 8,300 | — | — |
| 1992-07-23 | $3.75 | $6.73 | 22,500 | — | — |
| 1992-07-22 | $3.75 | $6.73 | 20,700 | — | — |
| 1992-07-21 | $3.75 | $6.73 | 31,000 | — | — |
| 1992-07-20 | $3.63 | $6.50 | 27,100 | — | — |
| 1992-07-17 | $3.50 | $6.28 | 58,600 | — | — |
| 1992-07-16 | $3.38 | $6.06 | 124,300 | — | — |
| 1992-07-15 | $3.50 | $6.28 | 32,900 | — | — |
| 1992-07-14 | $3.75 | $6.73 | 42,300 | — | — |
| 1992-07-13 | $3.44 | $6.17 | 16,900 | — | — |
| 1992-07-10 | $3.50 | $6.28 | 18,100 | — | — |
| 1992-07-09 | $3.25 | $5.83 | 30,700 | — | — |
| 1992-07-08 | $3.31 | $5.94 | 23,200 | — | — |
| 1992-07-07 | $3.38 | $6.06 | 11,400 | — | — |
| 1992-07-06 | $3.50 | $6.28 | 12,800 | — | — |
| 1992-07-02 | $3.44 | $6.17 | 34,800 | — | — |
| 1992-07-01 | $3.63 | $6.50 | 30,400 | — | — |
| 1992-06-30 | $3.50 | $6.28 | 84,400 | — | — |
| 1992-06-29 | $3.38 | $6.06 | 43,500 | — | — |
| 1992-06-26 | $3.13 | $5.61 | 4,700 | — | — |
| 1992-06-25 | $3.25 | $5.83 | 62,500 | — | — |
| 1992-06-24 | $3.38 | $6.06 | 27,400 | — | — |
| 1992-06-23 | $3.38 | $6.06 | 32,600 | — | — |
| 1992-06-22 | $3.50 | $6.28 | 28,600 | — | — |
| 1992-06-19 | $3.63 | $6.50 | 92,300 | — | — |
| 1992-06-18 | $3.63 | $6.50 | 50,400 | — | — |
| 1992-06-17 | $3.44 | $6.17 | 45,100 | — | — |
| 1992-06-16 | $3.75 | $6.73 | 29,400 | — | — |
| 1992-06-15 | $3.88 | $6.95 | 109,200 | — | — |
| 1992-06-12 | $4.00 | $7.18 | 24,400 | — | — |
| 1992-06-11 | $3.88 | $6.95 | 100,300 | — | — |
| 1992-06-10 | $4.00 | $7.18 | 38,000 | — | — |
| 1992-06-09 | $4.25 | $7.63 | 9,400 | — | — |
| 1992-06-08 | $4.38 | $7.85 | 11,500 | — | — |
| 1992-06-05 | $4.13 | $7.40 | 68,900 | — | — |
| 1992-06-04 | $4.13 | $7.40 | 40,400 | — | — |
| 1992-06-03 | $4.25 | $7.63 | 31,600 | — | — |
| 1992-06-02 | $4.38 | $7.85 | 32,300 | — | — |
| 1992-06-01 | $4.25 | $7.63 | 60,900 | — | — |
| 1992-05-29 | $4.50 | $8.07 | 33,400 | — | — |
| 1992-05-28 | $4.38 | $7.85 | 78,600 | — | — |
| 1992-05-27 | $4.75 | $8.52 | 38,500 | — | — |
| 1992-05-26 | $4.63 | $8.30 | 18,700 | — | — |
| 1992-05-22 | $4.63 | $8.30 | 32,400 | — | — |
| 1992-05-21 | $4.50 | $8.07 | 58,000 | — | — |
| 1992-05-20 | $4.50 | $8.07 | 42,200 | — | — |
| 1992-05-19 | $4.50 | $8.07 | 24,500 | — | — |
| 1992-05-18 | $4.50 | $8.07 | 18,800 | — | — |
| 1992-05-15 | $4.50 | $8.07 | 5,200 | — | — |
| 1992-05-14 | $4.50 | $8.07 | 37,700 | — | — |
| 1992-05-13 | $4.00 | $7.18 | 39,000 | — | — |
| 1992-05-12 | $4.13 | $7.40 | 50,700 | — | — |
| 1992-05-11 | $3.88 | $6.95 | 63,600 | — | — |
| 1992-05-08 | $4.38 | $7.85 | 11,000 | — | — |
| 1992-05-07 | $4.13 | $7.40 | 52,000 | — | — |
| 1992-05-06 | $4.25 | $7.63 | 21,200 | — | — |
| 1992-05-05 | $4.25 | $7.63 | 12,100 | — | — |
| 1992-05-04 | $4.50 | $8.07 | 22,400 | — | — |
| 1992-05-01 | $4.50 | $8.07 | 18,800 | — | — |
| 1992-04-30 | $4.25 | $7.63 | 16,700 | — | — |
| 1992-04-29 | $4.25 | $7.63 | 84,100 | — | — |
| 1992-04-28 | $4.50 | $8.07 | 98,600 | — | — |
| 1992-04-27 | $4.13 | $7.40 | 131,200 | — | — |
| 1992-04-24 | $4.38 | $7.85 | 36,900 | — | — |
| 1992-04-23 | $4.00 | $7.18 | 266,200 | — | — |
| 1992-04-22 | $4.25 | $7.63 | 55,500 | — | — |
| 1992-04-21 | $4.63 | $8.30 | 40,300 | — | — |
| 1992-04-20 | $4.88 | $8.75 | 24,600 | — | — |
| 1992-04-16 | $5.19 | $9.31 | 36,200 | — | — |
| 1992-04-15 | $5.13 | $9.20 | 20,900 | — | — |
| 1992-04-14 | $5.25 | $9.42 | 17,700 | — | — |
| 1992-04-13 | $5.13 | $9.20 | 10,200 | — | — |
| 1992-04-10 | $5.50 | $9.87 | 30,900 | — | — |
| 1992-04-09 | $5.13 | $9.20 | 22,800 | — | — |
| 1992-04-08 | $5.13 | $9.20 | 51,900 | — | — |
| 1992-04-07 | $5.38 | $9.64 | 8,300 | — | — |
| 1992-04-06 | $5.50 | $9.87 | 24,500 | — | — |
| 1992-04-03 | $5.50 | $9.87 | 17,800 | — | — |
| 1992-04-02 | $5.50 | $9.87 | 19,200 | — | — |
| 1992-04-01 | $5.50 | $9.87 | 15,900 | — | — |
| 1992-03-31 | $6.00 | $10.77 | 70,000 | — | — |
| 1992-03-30 | $6.00 | $10.77 | 32,100 | — | — |
| 1992-03-27 | $5.88 | $10.54 | 33,400 | — | — |
| 1992-03-26 | $6.00 | $10.77 | 91,000 | — | — |
| 1992-03-25 | $6.00 | $10.77 | 75,500 | — | — |
| 1992-03-24 | $5.88 | $10.54 | 142,600 | — | — |
| 1992-03-23 | $5.38 | $9.64 | 36,700 | — | — |
| 1992-03-20 | $5.63 | $10.09 | 24,100 | — | — |
| 1992-03-19 | $5.63 | $10.09 | 43,500 | — | — |
| 1992-03-18 | $5.63 | $10.09 | 46,600 | — | — |
| 1992-03-17 | $5.75 | $10.32 | 30,500 | — | — |
| 1992-03-16 | $5.75 | $10.32 | 31,600 | — | — |
| 1992-03-13 | $5.75 | $10.32 | 53,800 | — | — |
| 1992-03-12 | $5.63 | $10.09 | 17,800 | — | — |
| 1992-03-11 | $5.63 | $10.09 | 40,700 | — | — |
| 1992-03-10 | $5.50 | $9.87 | 86,500 | — | — |
| 1992-03-09 | $5.50 | $9.87 | 71,900 | — | — |
| 1992-03-06 | $5.88 | $10.54 | 63,600 | — | — |
| 1992-03-05 | $6.13 | $10.99 | 24,100 | — | — |
| 1992-03-04 | $6.13 | $10.99 | 59,500 | — | — |
| 1992-03-03 | $6.38 | $11.44 | 82,700 | — | — |
| 1992-03-02 | $6.38 | $11.44 | 21,400 | — | — |
| 1992-02-28 | $6.13 | $10.99 | 21,200 | — | — |
| 1992-02-27 | $6.38 | $11.44 | 26,300 | — | — |
| 1992-02-26 | $6.13 | $10.99 | 167,100 | — | — |
| 1992-02-25 | $5.88 | $10.54 | 113,400 | — | — |
| 1992-02-24 | $5.88 | $10.54 | 265,200 | — | — |
| 1992-02-21 | $6.63 | $11.89 | 511,200 | — | — |
| 1992-02-20 | $7.63 | $13.68 | 69,700 | — | — |
| 1992-02-19 | $7.75 | $13.91 | 55,900 | — | — |
| 1992-02-18 | $7.88 | $14.13 | 76,500 | — | — |
| 1992-02-14 | $8.00 | $14.35 | 50,400 | — | — |
| 1992-02-13 | $8.25 | $14.80 | 72,400 | — | — |
| 1992-02-12 | $7.75 | $13.91 | 69,900 | — | — |
| 1992-02-11 | $8.13 | $14.58 | 373,400 | — | — |
| 1992-02-10 | $7.75 | $13.91 | 65,200 | — | — |
| 1992-02-07 | $7.50 | $13.46 | 89,100 | — | — |
| 1992-02-06 | $7.25 | $13.01 | 80,200 | — | — |
| 1992-02-05 | $7.63 | $13.68 | 228,200 | — | — |
| 1992-02-04 | $7.63 | $13.68 | 133,400 | — | — |
| 1992-02-03 | $7.06 | $12.67 | 100,000 | — | — |
| 1992-01-31 | $7.13 | $12.78 | 113,400 | — | — |
| 1992-01-30 | $7.25 | $13.01 | 172,600 | — | — |
| 1992-01-29 | $7.38 | $13.23 | 319,300 | — | — |
| 1992-01-28 | $6.88 | $12.34 | 194,100 | — | — |
| 1992-01-27 | $6.75 | $12.11 | 454,500 | — | — |
| 1992-01-24 | $6.13 | $10.99 | 93,500 | — | — |
| 1992-01-23 | $6.00 | $10.77 | 138,100 | — | — |
| 1992-01-22 | $6.00 | $10.77 | 123,000 | — | — |
| 1992-01-21 | $5.38 | $9.64 | 36,500 | — | — |
| 1992-01-20 | $5.75 | $10.32 | 79,500 | — | — |
| 1992-01-17 | $5.75 | $10.32 | 44,400 | — | — |
| 1992-01-16 | $5.63 | $10.09 | 63,300 | — | — |
| 1992-01-15 | $5.63 | $10.09 | 43,000 | — | — |
| 1992-01-14 | $5.75 | $10.32 | 50,600 | — | — |
| 1992-01-13 | $5.75 | $10.32 | 100,300 | — | — |
| 1992-01-10 | $5.75 | $10.32 | 89,400 | — | — |
| 1992-01-09 | $6.00 | $10.77 | 92,100 | — | — |
| 1992-01-08 | $5.88 | $10.54 | 98,100 | — | — |
| 1992-01-07 | $5.63 | $10.09 | 72,400 | — | — |
| 1992-01-06 | $5.50 | $9.87 | 71,500 | — | — |
| 1992-01-03 | $5.25 | $9.42 | 42,300 | — | — |
| 1992-01-02 | $5.38 | $9.64 | 32,900 | — | — |