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
- 1981-12-31 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 | $6.48 | $6.48 | 754,810 | — | — |
| 1992-12-30 | $6.48 | $6.48 | 397,332 | — | — |
| 1992-12-29 | $6.43 | $6.43 | 386,463 | — | — |
| 1992-12-28 | $6.49 | $6.49 | 245,162 | — | — |
| 1992-12-24 | $6.50 | $6.50 | 210,139 | — | — |
| 1992-12-23 | $6.54 | $6.54 | 293,470 | — | — |
| 1992-12-22 | $6.56 | $6.56 | 810,364 | — | — |
| 1992-12-21 | $6.52 | $6.52 | 781,380 | — | — |
| 1992-12-18 | $6.43 | $6.43 | 719,787 | — | — |
| 1992-12-17 | $6.43 | $6.43 | 164,247 | — | — |
| 1992-12-16 | $6.48 | $6.48 | 327,286 | — | — |
| 1992-12-15 | $6.55 | $6.55 | 289,847 | — | — |
| 1992-12-14 | $6.56 | $6.56 | 320,040 | — | — |
| 1992-12-11 | $6.57 | $6.57 | 214,970 | — | — |
| 1992-12-10 | $6.48 | $6.48 | 621,964 | — | — |
| 1992-12-09 | $6.62 | $6.62 | 571,240 | — | — |
| 1992-12-08 | $6.63 | $6.63 | 567,617 | — | — |
| 1992-12-07 | $6.50 | $6.50 | 363,517 | — | — |
| 1992-12-04 | $6.37 | $6.37 | 299,509 | — | — |
| 1992-12-03 | $6.33 | $6.33 | 264,485 | — | — |
| 1992-12-02 | $6.39 | $6.39 | 522,933 | — | — |
| 1992-12-01 | $6.47 | $6.47 | 989,103 | — | — |
| 1992-11-30 | $6.53 | $6.53 | 321,247 | — | — |
| 1992-11-27 | $6.55 | $6.55 | 248,785 | — | — |
| 1992-11-25 | $6.55 | $6.55 | 882,826 | — | — |
| 1992-11-24 | $6.34 | $6.34 | 902,149 | — | — |
| 1992-11-23 | $6.21 | $6.21 | 361,101 | — | — |
| 1992-11-20 | $6.21 | $6.21 | 933,549 | — | — |
| 1992-11-19 | $6.21 | $6.21 | 720,995 | — | — |
| 1992-11-18 | $6.15 | $6.15 | 269,316 | — | — |
| 1992-11-17 | $6.13 | $6.13 | 390,086 | — | — |
| 1992-11-16 | $6.14 | $6.14 | 700,464 | — | — |
| 1992-11-13 | $6.17 | $6.17 | 801,910 | — | — |
| 1992-11-12 | $6.18 | $6.18 | 431,148 | — | — |
| 1992-11-11 | $6.23 | $6.23 | 1,009,634 | — | — |
| 1992-11-10 | $6.08 | $6.08 | 410,617 | — | — |
| 1992-11-09 | $5.94 | $5.94 | 601,433 | — | — |
| 1992-11-06 | $5.86 | $5.86 | 159,416 | — | — |
| 1992-11-05 | $5.81 | $5.81 | 335,740 | — | — |
| 1992-11-04 | $5.82 | $5.82 | 655,779 | — | — |
| 1992-11-03 | $5.80 | $5.80 | 1,051,903 | — | — |
| 1992-11-02 | $5.71 | $5.71 | 1,025,334 | — | — |
| 1992-10-30 | $5.78 | $5.78 | 551,917 | — | — |
| 1992-10-29 | $5.83 | $5.83 | 408,201 | — | — |
| 1992-10-28 | $5.86 | $5.86 | 589,356 | — | — |
| 1992-10-27 | $5.78 | $5.78 | 506,025 | — | — |
| 1992-10-26 | $5.75 | $5.75 | 1,477,013 | — | — |
| 1992-10-23 | $5.51 | $5.51 | 276,562 | — | — |
| 1992-10-22 | $5.49 | $5.49 | 410,617 | — | — |
| 1992-10-21 | $5.57 | $5.57 | 99,031 | — | — |
| 1992-10-20 | $5.55 | $5.55 | 458,925 | — | — |
| 1992-10-19 | $5.59 | $5.59 | 614,717 | — | — |
| 1992-10-16 | $5.65 | $5.65 | 355,063 | — | — |
| 1992-10-15 | $5.65 | $5.65 | 271,732 | — | — |
| 1992-10-14 | $5.53 | $5.53 | 240,332 | — | — |
| 1992-10-13 | $5.51 | $5.51 | 292,263 | — | — |
| 1992-10-12 | $5.57 | $5.57 | 391,294 | — | — |
| 1992-10-09 | $5.53 | $5.53 | 118,354 | — | — |
| 1992-10-08 | $5.51 | $5.51 | 440,809 | — | — |
| 1992-10-07 | $5.49 | $5.49 | 333,324 | — | — |
| 1992-10-06 | $5.54 | $5.54 | 392,501 | — | — |
| 1992-10-05 | $5.57 | $5.57 | 635,248 | — | — |
| 1992-10-02 | $5.55 | $5.55 | 353,855 | — | — |
| 1992-10-01 | $5.59 | $5.59 | 1,063,980 | — | — |
| 1992-09-30 | $5.66 | $5.66 | 263,278 | — | — |
| 1992-09-29 | $5.63 | $5.63 | 132,847 | — | — |
| 1992-09-28 | $5.61 | $5.61 | 797,080 | — | — |
| 1992-09-25 | $5.75 | $5.75 | 256,032 | — | — |
| 1992-09-24 | $5.78 | $5.78 | 617,133 | — | — |
| 1992-09-23 | $5.70 | $5.70 | 765,679 | — | — |
| 1992-09-22 | $5.64 | $5.64 | 342,986 | — | — |
| 1992-09-21 | $5.67 | $5.67 | 635,248 | — | — |
| 1992-09-18 | $5.69 | $5.69 | 384,047 | — | — |
| 1992-09-17 | $5.67 | $5.67 | 589,356 | — | — |
| 1992-09-16 | $5.68 | $5.68 | 541,048 | — | — |
| 1992-09-15 | $5.60 | $5.60 | 2,322,400 | — | — |
| 1992-09-14 | $5.58 | $5.58 | 1,032,580 | — | — |
| 1992-09-11 | $5.45 | $5.45 | 229,462 | — | — |
| 1992-09-10 | $5.46 | $5.46 | 425,109 | — | — |
| 1992-09-09 | $5.42 | $5.42 | 405,786 | — | — |
| 1992-09-08 | $5.45 | $5.45 | 147,339 | — | — |
| 1992-09-04 | $5.45 | $5.45 | 148,547 | — | — |
| 1992-09-03 | $5.46 | $5.46 | 305,547 | — | — |
| 1992-09-02 | $5.54 | $5.54 | 795,872 | — | — |
| 1992-09-01 | $5.37 | $5.37 | 200,478 | — | — |
| 1992-08-31 | $5.31 | $5.31 | 115,939 | — | — |
| 1992-08-28 | $5.31 | $5.31 | 379,217 | — | — |
| 1992-08-27 | $5.34 | $5.34 | 326,078 | — | — |
| 1992-08-26 | $5.35 | $5.35 | 175,116 | — | — |
| 1992-08-25 | $5.35 | $5.35 | 817,610 | — | — |
| 1992-08-24 | $5.39 | $5.39 | 205,308 | — | — |
| 1992-08-21 | $5.42 | $5.42 | 539,840 | — | — |
| 1992-08-20 | $5.41 | $5.41 | 270,524 | — | — |
| 1992-08-19 | $5.36 | $5.36 | 452,886 | — | — |
| 1992-08-18 | $5.34 | $5.34 | 149,754 | — | — |
| 1992-08-17 | $5.28 | $5.28 | 393,709 | — | — |
| 1992-08-14 | $5.34 | $5.34 | 823,649 | — | — |
| 1992-08-13 | $5.28 | $5.28 | 74,877 | — | — |
| 1992-08-12 | $5.26 | $5.26 | 60,385 | — | — |
| 1992-08-11 | $5.28 | $5.28 | 121,977 | — | — |
| 1992-08-10 | $5.30 | $5.30 | 386,463 | — | — |
| 1992-08-07 | $5.34 | $5.34 | 777,756 | — | — |
| 1992-08-06 | $5.39 | $5.39 | 163,039 | — | — |
| 1992-08-05 | $5.36 | $5.36 | 576,071 | — | — |
| 1992-08-04 | $5.36 | $5.36 | 152,170 | — | — |
| 1992-08-03 | $5.40 | $5.40 | 394,917 | — | — |
| 1992-07-31 | $5.43 | $5.43 | 1,124,365 | — | — |
| 1992-07-30 | $5.38 | $5.38 | 381,632 | — | — |
| 1992-07-29 | $5.23 | $5.23 | 1,522,905 | — | — |
| 1992-07-28 | $4.93 | $4.93 | 1,161,804 | — | — |
| 1992-07-27 | $4.94 | $4.94 | 1,099,004 | — | — |
| 1992-07-24 | $4.91 | $4.91 | 386,463 | — | — |
| 1992-07-23 | $4.90 | $4.90 | 1,893,668 | — | — |
| 1992-07-22 | $4.80 | $4.80 | 3,086,872 | — | — |
| 1992-07-21 | $4.78 | $4.78 | 323,663 | — | — |
| 1992-07-20 | $4.82 | $4.82 | 303,132 | — | — |
| 1992-07-17 | $4.96 | $4.96 | 479,455 | — | — |
| 1992-07-16 | $5.01 | $5.01 | 515,686 | — | — |
| 1992-07-15 | $5.09 | $5.09 | 236,708 | — | — |
| 1992-07-14 | $5.13 | $5.13 | 484,286 | — | — |
| 1992-07-13 | $5.16 | $5.16 | 239,124 | — | — |
| 1992-07-10 | $5.18 | $5.18 | 789,833 | — | — |
| 1992-07-09 | $5.15 | $5.15 | 303,132 | — | — |
| 1992-07-08 | $4.99 | $4.99 | 823,649 | — | — |
| 1992-07-07 | $5.09 | $5.09 | 611,094 | — | — |
| 1992-07-06 | $5.13 | $5.13 | 263,278 | — | — |
| 1992-07-02 | $5.16 | $5.16 | 382,840 | — | — |
| 1992-07-01 | $5.13 | $5.13 | 2,082,068 | — | — |
| 1992-06-30 | $5.20 | $5.20 | 393,709 | — | — |
| 1992-06-29 | $5.15 | $5.15 | 641,287 | — | — |
| 1992-06-26 | $5.08 | $5.08 | 328,493 | — | — |
| 1992-06-25 | $5.06 | $5.06 | 833,310 | — | — |
| 1992-06-24 | $5.13 | $5.13 | 832,103 | — | — |
| 1992-06-23 | $5.15 | $5.15 | 798,287 | — | — |
| 1992-06-22 | $5.18 | $5.18 | 712,541 | — | — |
| 1992-06-19 | $5.26 | $5.26 | 708,918 | — | — |
| 1992-06-18 | $5.30 | $5.30 | 309,170 | — | — |
| 1992-06-17 | $5.44 | $5.44 | 572,448 | — | — |
| 1992-06-16 | $5.49 | $5.49 | 445,640 | — | — |
| 1992-06-15 | $5.51 | $5.51 | 164,247 | — | — |
| 1992-06-12 | $5.49 | $5.49 | 1,060,357 | — | — |
| 1992-06-11 | $5.55 | $5.55 | 692,010 | — | — |
| 1992-06-10 | $5.61 | $5.61 | 758,433 | — | — |
| 1992-06-09 | $5.63 | $5.63 | 929,926 | — | — |
| 1992-06-08 | $5.68 | $5.68 | 361,101 | — | — |
| 1992-06-05 | $5.71 | $5.71 | 718,579 | — | — |
| 1992-06-04 | $5.75 | $5.75 | 548,294 | — | — |
| 1992-06-03 | $5.78 | $5.78 | 1,141,273 | — | — |
| 1992-06-02 | $6.00 | $6.00 | 2,992,671 | — | — |
| 1992-06-01 | $6.29 | $6.29 | 324,870 | — | — |
| 1992-05-29 | $6.30 | $6.30 | 1,600,198 | — | — |
| 1992-05-28 | $6.29 | $6.29 | 142,508 | — | — |
| 1992-05-27 | $6.21 | $6.21 | 665,441 | — | — |
| 1992-05-26 | $6.15 | $6.15 | 271,732 | — | — |
| 1992-05-22 | $6.29 | $6.29 | 385,255 | — | — |
| 1992-05-21 | $6.17 | $6.17 | 1,080,888 | — | — |
| 1992-05-20 | $6.16 | $6.16 | 589,356 | — | — |
| 1992-05-19 | $6.04 | $6.04 | 533,802 | — | — |
| 1992-05-18 | $5.96 | $5.96 | 887,657 | — | — |
| 1992-05-15 | $5.98 | $5.98 | 934,757 | — | — |
| 1992-05-14 | $5.90 | $5.90 | 211,347 | — | — |
| 1992-05-13 | $5.99 | $5.99 | 646,118 | — | — |
| 1992-05-12 | $5.94 | $5.94 | 352,647 | — | — |
| 1992-05-11 | $5.92 | $5.92 | 867,126 | — | — |
| 1992-05-08 | $5.88 | $5.88 | 211,347 | — | — |
| 1992-05-07 | $5.85 | $5.85 | 577,279 | — | — |
| 1992-05-06 | $5.83 | $5.83 | 1,559,136 | — | — |
| 1992-05-05 | $5.68 | $5.68 | 1,018,088 | — | — |
| 1992-05-04 | $5.69 | $5.69 | 423,901 | — | — |
| 1992-05-01 | $5.68 | $5.68 | 208,931 | — | — |
| 1992-04-30 | $5.69 | $5.69 | 632,833 | — | — |
| 1992-04-29 | $5.64 | $5.64 | 368,347 | — | — |
| 1992-04-28 | $5.63 | $5.63 | 176,324 | — | — |
| 1992-04-27 | $5.61 | $5.61 | 361,101 | — | — |
| 1992-04-24 | $5.72 | $5.72 | 921,472 | — | — |
| 1992-04-23 | $5.65 | $5.65 | 650,948 | — | — |
| 1992-04-22 | $5.63 | $5.63 | 916,642 | — | — |
| 1992-04-21 | $5.66 | $5.66 | 450,471 | — | — |
| 1992-04-20 | $5.75 | $5.75 | 275,355 | — | — |
| 1992-04-16 | $5.84 | $5.84 | 541,048 | — | — |
| 1992-04-15 | $5.64 | $5.64 | 1,922,653 | — | — |
| 1992-04-14 | $5.34 | $5.34 | 1,043,450 | — | — |
| 1992-04-13 | $5.29 | $5.29 | 539,840 | — | — |
| 1992-04-10 | $5.27 | $5.27 | 683,556 | — | — |
| 1992-04-09 | $5.30 | $5.30 | 1,184,750 | — | — |
| 1992-04-08 | $5.38 | $5.38 | 2,007,191 | — | — |
| 1992-04-07 | $5.52 | $5.52 | 763,264 | — | — |
| 1992-04-06 | $5.46 | $5.46 | 295,886 | — | — |
| 1992-04-03 | $5.46 | $5.46 | 822,441 | — | — |
| 1992-04-02 | $5.48 | $5.48 | 1,140,065 | — | — |
| 1992-04-01 | $5.62 | $5.62 | 571,240 | — | — |
| 1992-03-31 | $5.68 | $5.68 | 2,348,969 | — | — |
| 1992-03-30 | $5.65 | $5.65 | 458,925 | — | — |
| 1992-03-27 | $5.63 | $5.63 | 1,608,651 | — | — |
| 1992-03-26 | $5.65 | $5.65 | 1,006,011 | — | — |
| 1992-03-25 | $5.63 | $5.63 | 685,972 | — | — |
| 1992-03-24 | $5.63 | $5.63 | 849,011 | — | — |
| 1992-03-23 | $5.61 | $5.61 | 1,233,058 | — | — |
| 1992-03-20 | $5.74 | $5.74 | 2,294,623 | — | — |
| 1992-03-19 | $5.93 | $5.93 | 1,282,573 | — | — |
| 1992-03-18 | $5.94 | $5.94 | 1,583,290 | — | — |
| 1992-03-17 | $6.21 | $6.21 | 460,132 | — | — |
| 1992-03-16 | $6.25 | $6.25 | 293,470 | — | — |
| 1992-03-13 | $6.21 | $6.21 | 406,994 | — | — |
| 1992-03-12 | $6.21 | $6.21 | 751,187 | — | — |
| 1992-03-11 | $6.25 | $6.25 | 392,501 | — | — |
| 1992-03-10 | $6.21 | $6.21 | 1,394,889 | — | — |
| 1992-03-09 | $6.13 | $6.13 | 905,772 | — | — |
| 1992-03-06 | $6.07 | $6.07 | 1,747,537 | — | — |
| 1992-03-05 | $6.09 | $6.09 | 1,655,752 | — | — |
| 1992-03-04 | $6.25 | $6.25 | 1,208,904 | — | — |
| 1992-03-03 | $6.48 | $6.48 | 3,352,565 | — | — |
| 1992-03-02 | $6.32 | $6.32 | 6,706,338 | — | — |
| 1992-02-28 | $6.82 | $6.82 | 351,440 | — | — |
| 1992-02-27 | $6.87 | $6.87 | 675,102 | — | — |
| 1992-02-26 | $6.64 | $6.64 | 352,647 | — | — |
| 1992-02-25 | $6.73 | $6.73 | 439,601 | — | — |
| 1992-02-24 | $6.77 | $6.77 | 582,110 | — | — |
| 1992-02-21 | $6.75 | $6.75 | 442,017 | — | — |
| 1992-02-20 | $6.73 | $6.73 | 578,487 | — | — |
| 1992-02-19 | $6.57 | $6.57 | 211,347 | — | — |
| 1992-02-18 | $6.59 | $6.59 | 655,779 | — | — |
| 1992-02-14 | $6.64 | $6.64 | 1,690,775 | — | — |
| 1992-02-13 | $7.03 | $7.03 | 345,401 | — | — |
| 1992-02-12 | $6.69 | $6.69 | 621,964 | — | — |
| 1992-02-11 | $6.62 | $6.62 | 548,294 | — | — |
| 1992-02-10 | $6.61 | $6.61 | 1,015,673 | — | — |
| 1992-02-07 | $6.60 | $6.60 | 1,068,811 | — | — |
| 1992-02-06 | $6.60 | $6.60 | 1,654,544 | — | — |
| 1992-02-05 | $6.54 | $6.54 | 789,833 | — | — |
| 1992-02-04 | $6.53 | $6.53 | 845,387 | — | — |
| 1992-02-03 | $6.52 | $6.52 | 434,771 | — | — |
| 1992-01-31 | $6.54 | $6.54 | 221,008 | — | — |
| 1992-01-30 | $6.57 | $6.57 | 720,995 | — | — |
| 1992-01-29 | $6.62 | $6.62 | 656,987 | — | — |
| 1992-01-28 | $6.64 | $6.64 | 340,570 | — | — |
| 1992-01-27 | $6.69 | $6.69 | 258,447 | — | — |
| 1992-01-24 | $6.79 | $6.79 | 154,585 | — | — |
| 1992-01-23 | $6.81 | $6.81 | 623,171 | — | — |
| 1992-01-22 | $6.71 | $6.71 | 586,940 | — | — |
| 1992-01-21 | $6.62 | $6.62 | 704,087 | — | — |
| 1992-01-20 | $6.58 | $6.58 | 876,788 | — | — |
| 1992-01-17 | $6.68 | $6.68 | 696,841 | — | — |
| 1992-01-16 | $6.64 | $6.64 | 1,300,689 | — | — |
| 1992-01-15 | $6.52 | $6.52 | 826,064 | — | — |
| 1992-01-14 | $6.51 | $6.51 | 608,679 | — | — |
| 1992-01-13 | $6.53 | $6.53 | 696,841 | — | — |
| 1992-01-10 | $6.54 | $6.54 | 471,002 | — | — |
| 1992-01-09 | $6.50 | $6.50 | 580,902 | — | — |
| 1992-01-08 | $6.52 | $6.52 | 970,988 | — | — |
| 1992-01-07 | $6.44 | $6.44 | 1,184,750 | — | — |
| 1992-01-06 | $6.48 | $6.48 | 1,041,034 | — | — |
| 1992-01-03 | $6.41 | $6.41 | 2,486,647 | — | — |
| 1992-01-02 | $6.51 | $6.51 | 1,902,122 | — | — |