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 | $4.59 | $5.35 | 214,400 | — | — |
| 1992-12-30 | $4.56 | $5.31 | 222,400 | — | — |
| 1992-12-29 | $4.52 | $5.26 | 193,600 | — | — |
| 1992-12-28 | $4.55 | $5.29 | 267,200 | — | — |
| 1992-12-24 | $4.53 | $5.27 | 112,800 | — | — |
| 1992-12-23 | $4.52 | $5.26 | 180,000 | — | — |
| 1992-12-22 | $4.55 | $5.29 | 136,000 | — | — |
| 1992-12-21 | $4.53 | $5.25 | 166,400 | — | — |
| 1992-12-18 | $4.59 | $5.32 | 640,000 | — | — |
| 1992-12-17 | $4.53 | $5.25 | 423,200 | — | — |
| 1992-12-16 | $4.52 | $5.23 | 75,200 | — | — |
| 1992-12-15 | $4.53 | $5.25 | 179,200 | — | — |
| 1992-12-14 | $4.52 | $5.23 | 74,400 | — | — |
| 1992-12-11 | $4.53 | $5.25 | 224,800 | — | — |
| 1992-12-10 | $4.53 | $5.25 | 360,800 | — | — |
| 1992-12-09 | $4.52 | $5.23 | 111,200 | — | — |
| 1992-12-08 | $4.53 | $5.25 | 494,400 | — | — |
| 1992-12-07 | $4.50 | $5.21 | 100,000 | — | — |
| 1992-12-04 | $4.52 | $5.23 | 228,000 | — | — |
| 1992-12-03 | $4.59 | $5.32 | 132,000 | — | — |
| 1992-12-02 | $4.66 | $5.39 | 292,000 | — | — |
| 1992-12-01 | $4.70 | $5.45 | 1,016,800 | — | — |
| 1992-11-30 | $4.69 | $5.43 | 148,800 | — | — |
| 1992-11-27 | $4.73 | $5.48 | 48,800 | — | — |
| 1992-11-25 | $4.69 | $5.43 | 144,800 | — | — |
| 1992-11-24 | $4.73 | $5.48 | 212,800 | — | — |
| 1992-11-23 | $4.72 | $5.46 | 230,400 | — | — |
| 1992-11-20 | $4.73 | $5.48 | 140,800 | — | — |
| 1992-11-19 | $4.70 | $5.45 | 97,600 | — | — |
| 1992-11-18 | $4.69 | $5.43 | 107,200 | — | — |
| 1992-11-17 | $4.66 | $5.39 | 146,400 | — | — |
| 1992-11-16 | $4.63 | $5.36 | 203,200 | — | — |
| 1992-11-13 | $4.70 | $5.45 | 145,600 | — | — |
| 1992-11-12 | $4.67 | $5.41 | 103,200 | — | — |
| 1992-11-11 | $4.63 | $5.36 | 60,800 | — | — |
| 1992-11-10 | $4.63 | $5.36 | 155,200 | — | — |
| 1992-11-09 | $4.56 | $5.28 | 187,200 | — | — |
| 1992-11-06 | $4.53 | $5.25 | 918,400 | — | — |
| 1992-11-05 | $4.52 | $5.23 | 440,800 | — | — |
| 1992-11-04 | $4.53 | $5.25 | 57,600 | — | — |
| 1992-11-03 | $4.52 | $5.23 | 77,600 | — | — |
| 1992-11-02 | $4.56 | $5.28 | 139,200 | — | — |
| 1992-10-30 | $4.53 | $5.25 | 323,200 | — | — |
| 1992-10-29 | $4.44 | $5.14 | 69,600 | — | — |
| 1992-10-28 | $4.41 | $5.10 | 192,800 | — | — |
| 1992-10-27 | $4.44 | $5.14 | 44,000 | — | — |
| 1992-10-26 | $4.47 | $5.17 | 144,800 | — | — |
| 1992-10-23 | $4.39 | $5.08 | 92,000 | — | — |
| 1992-10-22 | $4.41 | $5.10 | 286,400 | — | — |
| 1992-10-21 | $4.41 | $5.10 | 147,200 | — | — |
| 1992-10-20 | $4.38 | $5.07 | 261,600 | — | — |
| 1992-10-19 | $4.34 | $5.03 | 208,800 | — | — |
| 1992-10-16 | $4.31 | $4.99 | 709,600 | — | — |
| 1992-10-15 | $4.30 | $4.98 | 136,000 | — | — |
| 1992-10-14 | $4.31 | $4.99 | 63,200 | — | — |
| 1992-10-13 | $4.36 | $5.05 | 50,400 | — | — |
| 1992-10-12 | $4.38 | $5.07 | 57,600 | — | — |
| 1992-10-09 | $4.30 | $4.98 | 63,200 | — | — |
| 1992-10-08 | $4.34 | $5.03 | 157,600 | — | — |
| 1992-10-07 | $4.30 | $4.98 | 100,800 | — | — |
| 1992-10-06 | $4.28 | $4.96 | 244,800 | — | — |
| 1992-10-05 | $4.27 | $4.94 | 132,000 | — | — |
| 1992-10-02 | $4.34 | $5.03 | 190,400 | — | — |
| 1992-10-01 | $4.42 | $5.12 | 87,200 | — | — |
| 1992-09-30 | $4.44 | $5.14 | 41,600 | — | — |
| 1992-09-29 | $4.41 | $5.10 | 412,000 | — | — |
| 1992-09-28 | $4.41 | $5.10 | 190,400 | — | — |
| 1992-09-25 | $4.41 | $5.10 | 88,800 | — | — |
| 1992-09-24 | $4.44 | $5.14 | 21,600 | — | — |
| 1992-09-23 | $4.41 | $5.10 | 40,800 | — | — |
| 1992-09-22 | $4.36 | $5.05 | 82,400 | — | — |
| 1992-09-21 | $4.44 | $5.14 | 152,000 | — | — |
| 1992-09-18 | $4.52 | $5.23 | 203,200 | — | — |
| 1992-09-17 | $4.45 | $5.16 | 141,600 | — | — |
| 1992-09-16 | $4.39 | $5.08 | 144,000 | — | — |
| 1992-09-15 | $4.34 | $5.03 | 255,200 | — | — |
| 1992-09-14 | $4.42 | $5.12 | 184,000 | — | — |
| 1992-09-11 | $4.41 | $5.10 | 117,600 | — | — |
| 1992-09-10 | $4.44 | $5.14 | 324,000 | — | — |
| 1992-09-09 | $4.31 | $4.99 | 192,800 | — | — |
| 1992-09-08 | $4.28 | $4.93 | 136,800 | — | — |
| 1992-09-04 | $4.33 | $4.99 | 515,200 | — | — |
| 1992-09-03 | $4.25 | $4.90 | 310,400 | — | — |
| 1992-09-02 | $4.19 | $4.82 | 163,200 | — | — |
| 1992-09-01 | $4.19 | $4.82 | 85,600 | — | — |
| 1992-08-31 | $4.19 | $4.82 | 97,600 | — | — |
| 1992-08-28 | $4.20 | $4.84 | 136,800 | — | — |
| 1992-08-27 | $4.25 | $4.90 | 431,200 | — | — |
| 1992-08-26 | $4.20 | $4.84 | 315,200 | — | — |
| 1992-08-25 | $4.20 | $4.84 | 200,800 | — | — |
| 1992-08-24 | $4.20 | $4.84 | 384,800 | — | — |
| 1992-08-21 | $4.23 | $4.88 | 320,800 | — | — |
| 1992-08-20 | $4.20 | $4.84 | 101,600 | — | — |
| 1992-08-19 | $4.19 | $4.82 | 80,000 | — | — |
| 1992-08-18 | $4.20 | $4.84 | 108,800 | — | — |
| 1992-08-17 | $4.19 | $4.82 | 180,800 | — | — |
| 1992-08-14 | $4.13 | $4.75 | 333,600 | — | — |
| 1992-08-13 | $4.11 | $4.73 | 978,400 | — | — |
| 1992-08-12 | $4.09 | $4.72 | 695,200 | — | — |
| 1992-08-11 | $4.14 | $4.77 | 976,800 | — | — |
| 1992-08-10 | $4.23 | $4.88 | 333,600 | — | — |
| 1992-08-07 | $4.25 | $4.90 | 701,600 | — | — |
| 1992-08-06 | $4.28 | $4.93 | 28,800 | — | — |
| 1992-08-05 | $4.28 | $4.93 | 391,200 | — | — |
| 1992-08-04 | $4.25 | $4.90 | 300,000 | — | — |
| 1992-08-03 | $4.22 | $4.86 | 253,600 | — | — |
| 1992-07-31 | $4.20 | $4.84 | 68,000 | — | — |
| 1992-07-30 | $4.22 | $4.86 | 140,000 | — | — |
| 1992-07-29 | $4.22 | $4.86 | 376,800 | — | — |
| 1992-07-28 | $4.23 | $4.88 | 292,000 | — | — |
| 1992-07-27 | $4.14 | $4.77 | 257,600 | — | — |
| 1992-07-24 | $4.09 | $4.72 | 116,800 | — | — |
| 1992-07-23 | $4.14 | $4.77 | 68,000 | — | — |
| 1992-07-22 | $4.11 | $4.73 | 95,200 | — | — |
| 1992-07-21 | $4.13 | $4.75 | 167,200 | — | — |
| 1992-07-20 | $4.11 | $4.73 | 175,200 | — | — |
| 1992-07-17 | $4.11 | $4.73 | 289,600 | — | — |
| 1992-07-16 | $4.13 | $4.75 | 406,400 | — | — |
| 1992-07-15 | $4.09 | $4.72 | 214,400 | — | — |
| 1992-07-14 | $4.06 | $4.68 | 373,600 | — | — |
| 1992-07-13 | $4.08 | $4.70 | 415,200 | — | — |
| 1992-07-10 | $4.06 | $4.68 | 383,200 | — | — |
| 1992-07-09 | $4.09 | $4.72 | 156,000 | — | — |
| 1992-07-08 | $4.06 | $4.68 | 416,000 | — | — |
| 1992-07-07 | $4.06 | $4.68 | 140,000 | — | — |
| 1992-07-06 | $4.13 | $4.75 | 184,800 | — | — |
| 1992-07-02 | $4.09 | $4.72 | 172,800 | — | — |
| 1992-07-01 | $4.09 | $4.72 | 220,800 | — | — |
| 1992-06-30 | $4.08 | $4.70 | 515,200 | — | — |
| 1992-06-29 | $4.02 | $4.63 | 660,800 | — | — |
| 1992-06-26 | $3.98 | $4.59 | 468,800 | — | — |
| 1992-06-25 | $3.98 | $4.59 | 176,800 | — | — |
| 1992-06-24 | $4.00 | $4.61 | 396,000 | — | — |
| 1992-06-23 | $4.00 | $4.61 | 218,400 | — | — |
| 1992-06-22 | $3.97 | $4.57 | 217,600 | — | — |
| 1992-06-19 | $3.98 | $4.59 | 248,000 | — | — |
| 1992-06-18 | $3.95 | $4.55 | 184,800 | — | — |
| 1992-06-17 | $3.88 | $4.46 | 384,000 | — | — |
| 1992-06-16 | $4.06 | $4.68 | 525,600 | — | — |
| 1992-06-15 | $4.13 | $4.75 | 403,200 | — | — |
| 1992-06-12 | $4.13 | $4.75 | 750,400 | — | — |
| 1992-06-11 | $4.08 | $4.70 | 380,000 | — | — |
| 1992-06-10 | $4.02 | $4.63 | 543,200 | — | — |
| 1992-06-09 | $4.08 | $4.67 | 444,000 | — | — |
| 1992-06-08 | $4.11 | $4.71 | 384,800 | — | — |
| 1992-06-05 | $4.17 | $4.78 | 670,400 | — | — |
| 1992-06-04 | $4.05 | $4.64 | 740,000 | — | — |
| 1992-06-03 | $4.13 | $4.73 | 693,600 | — | — |
| 1992-06-02 | $4.16 | $4.76 | 508,000 | — | — |
| 1992-06-01 | $4.17 | $4.78 | 547,200 | — | — |
| 1992-05-29 | $4.20 | $4.82 | 510,400 | — | — |
| 1992-05-28 | $4.31 | $4.94 | 620,000 | — | — |
| 1992-05-27 | $4.31 | $4.94 | 398,400 | — | — |
| 1992-05-26 | $4.34 | $4.98 | 475,200 | — | — |
| 1992-05-22 | $4.41 | $5.05 | 265,600 | — | — |
| 1992-05-21 | $4.45 | $5.10 | 368,000 | — | — |
| 1992-05-20 | $4.48 | $5.14 | 340,800 | — | — |
| 1992-05-19 | $4.52 | $5.17 | 223,200 | — | — |
| 1992-05-18 | $4.56 | $5.23 | 237,600 | — | — |
| 1992-05-15 | $4.50 | $5.16 | 268,000 | — | — |
| 1992-05-14 | $4.61 | $5.28 | 280,800 | — | — |
| 1992-05-13 | $4.64 | $5.32 | 173,600 | — | — |
| 1992-05-12 | $4.64 | $5.32 | 308,800 | — | — |
| 1992-05-11 | $4.61 | $5.28 | 140,000 | — | — |
| 1992-05-08 | $4.61 | $5.28 | 548,000 | — | — |
| 1992-05-07 | $4.63 | $5.30 | 356,000 | — | — |
| 1992-05-06 | $4.58 | $5.25 | 511,200 | — | — |
| 1992-05-05 | $4.56 | $5.23 | 1,445,600 | — | — |
| 1992-05-04 | $4.34 | $4.98 | 246,400 | — | — |
| 1992-05-01 | $4.38 | $5.01 | 324,000 | — | — |
| 1992-04-30 | $4.42 | $5.07 | 312,800 | — | — |
| 1992-04-29 | $4.36 | $5.00 | 401,600 | — | — |
| 1992-04-28 | $4.30 | $4.92 | 451,200 | — | — |
| 1992-04-27 | $4.38 | $5.01 | 704,000 | — | — |
| 1992-04-24 | $4.36 | $5.00 | 489,600 | — | — |
| 1992-04-23 | $4.38 | $5.01 | 328,800 | — | — |
| 1992-04-22 | $4.38 | $5.01 | 46,400 | — | — |
| 1992-04-21 | $4.36 | $5.00 | 494,400 | — | — |
| 1992-04-20 | $4.34 | $4.98 | 212,800 | — | — |
| 1992-04-16 | $4.38 | $5.01 | 153,600 | — | — |
| 1992-04-15 | $4.38 | $5.01 | 740,000 | — | — |
| 1992-04-14 | $4.31 | $4.94 | 604,000 | — | — |
| 1992-04-13 | $4.30 | $4.92 | 184,000 | — | — |
| 1992-04-10 | $4.31 | $4.94 | 276,800 | — | — |
| 1992-04-09 | $4.22 | $4.83 | 344,800 | — | — |
| 1992-04-08 | $4.16 | $4.76 | 204,800 | — | — |
| 1992-04-07 | $4.25 | $4.87 | 386,400 | — | — |
| 1992-04-06 | $4.28 | $4.91 | 142,400 | — | — |
| 1992-04-03 | $4.27 | $4.89 | 316,000 | — | — |
| 1992-04-02 | $4.20 | $4.82 | 799,200 | — | — |
| 1992-04-01 | $4.23 | $4.85 | 306,400 | — | — |
| 1992-03-31 | $4.28 | $4.91 | 136,800 | — | — |
| 1992-03-30 | $4.27 | $4.89 | 482,400 | — | — |
| 1992-03-27 | $4.27 | $4.89 | 264,000 | — | — |
| 1992-03-26 | $4.30 | $4.92 | 249,600 | — | — |
| 1992-03-25 | $4.31 | $4.94 | 313,600 | — | — |
| 1992-03-24 | $4.34 | $4.98 | 158,400 | — | — |
| 1992-03-23 | $4.36 | $5.00 | 255,200 | — | — |
| 1992-03-20 | $4.36 | $5.00 | 387,200 | — | — |
| 1992-03-19 | $4.34 | $4.98 | 483,200 | — | — |
| 1992-03-18 | $4.31 | $4.94 | 995,200 | — | — |
| 1992-03-17 | $4.16 | $4.76 | 392,800 | — | — |
| 1992-03-16 | $4.14 | $4.74 | 461,600 | — | — |
| 1992-03-13 | $4.16 | $4.76 | 270,400 | — | — |
| 1992-03-12 | $4.13 | $4.73 | 97,600 | — | — |
| 1992-03-11 | $4.13 | $4.73 | 441,600 | — | — |
| 1992-03-10 | $4.20 | $4.79 | 373,600 | — | — |
| 1992-03-09 | $4.19 | $4.77 | 306,400 | — | — |
| 1992-03-06 | $4.16 | $4.74 | 544,800 | — | — |
| 1992-03-05 | $4.27 | $4.86 | 1,006,400 | — | — |
| 1992-03-04 | $4.30 | $4.90 | 1,788,800 | — | — |
| 1992-03-03 | $4.17 | $4.76 | 2,703,200 | — | — |
| 1992-03-02 | $4.25 | $4.84 | 3,922,400 | — | — |
| 1992-02-28 | $3.36 | $3.83 | 712,000 | — | — |
| 1992-02-27 | $3.36 | $3.83 | 835,200 | — | — |
| 1992-02-26 | $3.34 | $3.81 | 1,831,200 | — | — |
| 1992-02-25 | $3.45 | $3.94 | 720,000 | — | — |
| 1992-02-24 | $3.45 | $3.94 | 565,600 | — | — |
| 1992-02-21 | $3.48 | $3.97 | 548,800 | — | — |
| 1992-02-20 | $3.41 | $3.88 | 1,295,200 | — | — |
| 1992-02-19 | $3.44 | $3.92 | 496,800 | — | — |
| 1992-02-18 | $3.45 | $3.94 | 589,600 | — | — |
| 1992-02-14 | $3.55 | $4.04 | 1,963,200 | — | — |
| 1992-02-13 | $3.72 | $4.24 | 3,145,600 | — | — |
| 1992-02-12 | $3.78 | $4.31 | 937,600 | — | — |
| 1992-02-11 | $3.75 | $4.27 | 791,200 | — | — |
| 1992-02-10 | $3.73 | $4.26 | 107,200 | — | — |
| 1992-02-07 | $3.70 | $4.22 | 462,400 | — | — |
| 1992-02-06 | $3.77 | $4.29 | 768,800 | — | — |
| 1992-02-05 | $3.80 | $4.33 | 753,600 | — | — |
| 1992-02-04 | $3.77 | $4.29 | 528,000 | — | — |
| 1992-02-03 | $3.77 | $4.29 | 244,800 | — | — |
| 1992-01-31 | $3.80 | $4.33 | 783,200 | — | — |
| 1992-01-30 | $3.78 | $4.31 | 153,600 | — | — |
| 1992-01-29 | $3.77 | $4.29 | 160,000 | — | — |
| 1992-01-28 | $3.77 | $4.29 | 240,800 | — | — |
| 1992-01-27 | $3.77 | $4.29 | 484,800 | — | — |
| 1992-01-24 | $3.70 | $4.22 | 234,400 | — | — |
| 1992-01-23 | $3.66 | $4.17 | 287,200 | — | — |
| 1992-01-22 | $3.59 | $4.10 | 719,200 | — | — |
| 1992-01-21 | $3.67 | $4.19 | 228,000 | — | — |
| 1992-01-20 | $3.72 | $4.24 | 90,400 | — | — |
| 1992-01-17 | $3.75 | $4.27 | 204,800 | — | — |
| 1992-01-16 | $3.75 | $4.27 | 246,400 | — | — |
| 1992-01-15 | $3.83 | $4.36 | 292,800 | — | — |
| 1992-01-14 | $3.77 | $4.29 | 556,000 | — | — |
| 1992-01-13 | $3.72 | $4.24 | 201,600 | — | — |
| 1992-01-10 | $3.77 | $4.29 | 160,000 | — | — |
| 1992-01-09 | $3.75 | $4.27 | 200,000 | — | — |
| 1992-01-08 | $3.75 | $4.27 | 340,000 | — | — |
| 1992-01-07 | $3.66 | $4.17 | 243,200 | — | — |
| 1992-01-06 | $3.66 | $4.17 | 656,800 | — | — |
| 1992-01-03 | $3.72 | $4.24 | 406,400 | — | — |
| 1992-01-02 | $3.72 | $4.24 | 394,400 | — | — |