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
- 1980-03-17 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 | $6.09 | 2,700 | — | — |
| 1992-12-30 | $4.61 | $6.01 | 0 | — | — |
| 1992-12-29 | $4.61 | $6.01 | 0 | — | — |
| 1992-12-28 | $4.61 | $6.01 | 3,825 | — | — |
| 1992-12-24 | $4.56 | $5.94 | 0 | — | — |
| 1992-12-23 | $4.56 | $5.94 | 0 | — | — |
| 1992-12-22 | $4.56 | $5.94 | 225 | — | — |
| 1992-12-21 | $4.50 | $5.87 | 1,575 | — | — |
| 1992-12-18 | $4.50 | $5.87 | 6,525 | — | — |
| 1992-12-17 | $4.61 | $6.01 | 900 | — | — |
| 1992-12-16 | $4.56 | $5.94 | 2,475 | — | — |
| 1992-12-15 | $4.61 | $6.01 | 7,650 | — | — |
| 1992-12-14 | $4.56 | $5.94 | 1,350 | — | — |
| 1992-12-11 | $4.61 | $6.01 | 0 | — | — |
| 1992-12-10 | $4.61 | $6.01 | 1,350 | — | — |
| 1992-12-09 | $4.56 | $5.94 | 0 | — | — |
| 1992-12-08 | $4.56 | $5.94 | 1,800 | — | — |
| 1992-12-07 | $4.61 | $6.01 | 0 | — | — |
| 1992-12-04 | $4.61 | $6.01 | 1,125 | — | — |
| 1992-12-03 | $4.67 | $6.09 | 0 | — | — |
| 1992-12-02 | $4.67 | $6.09 | 900 | — | — |
| 1992-12-01 | $4.61 | $6.01 | 2,025 | — | — |
| 1992-11-30 | $4.61 | $6.01 | 2,475 | — | — |
| 1992-11-27 | $4.61 | $6.01 | 225 | — | — |
| 1992-11-25 | $4.61 | $6.01 | 450 | — | — |
| 1992-11-24 | $4.67 | $6.09 | 7,875 | — | — |
| 1992-11-23 | $4.56 | $5.94 | 9,225 | — | — |
| 1992-11-20 | $4.61 | $6.01 | 20,250 | — | — |
| 1992-11-19 | $4.61 | $5.95 | 1,575 | — | — |
| 1992-11-18 | $4.67 | $6.02 | 0 | — | — |
| 1992-11-17 | $4.67 | $6.02 | 2,250 | — | — |
| 1992-11-16 | $4.67 | $6.02 | 5,625 | — | — |
| 1992-11-13 | $4.61 | $5.95 | 3,600 | — | — |
| 1992-11-12 | $4.67 | $6.02 | 10,350 | — | — |
| 1992-11-11 | $4.39 | $5.66 | 12,825 | — | — |
| 1992-11-10 | $4.50 | $5.80 | 4,050 | — | — |
| 1992-11-09 | $4.50 | $5.80 | 8,775 | — | — |
| 1992-11-06 | $4.56 | $5.87 | 2,700 | — | — |
| 1992-11-05 | $4.61 | $5.95 | 4,500 | — | — |
| 1992-11-04 | $4.67 | $6.02 | 225 | — | — |
| 1992-11-03 | $4.67 | $6.02 | 41,175 | — | — |
| 1992-11-02 | $4.67 | $6.02 | 15,975 | — | — |
| 1992-10-30 | $4.72 | $6.09 | 5,175 | — | — |
| 1992-10-29 | $4.78 | $6.16 | 17,100 | — | — |
| 1992-10-28 | $4.67 | $6.02 | 4,500 | — | — |
| 1992-10-27 | $4.78 | $6.16 | 13,500 | — | — |
| 1992-10-26 | $4.67 | $6.02 | 1,350 | — | — |
| 1992-10-23 | $4.72 | $6.09 | 8,775 | — | — |
| 1992-10-22 | $4.61 | $5.95 | 0 | — | — |
| 1992-10-21 | $4.61 | $5.95 | 5,175 | — | — |
| 1992-10-20 | $4.67 | $6.02 | 1,350 | — | — |
| 1992-10-19 | $4.61 | $5.95 | 4,500 | — | — |
| 1992-10-16 | $4.72 | $6.09 | 0 | — | — |
| 1992-10-15 | $4.72 | $6.09 | 0 | — | — |
| 1992-10-14 | $4.72 | $6.09 | 0 | — | — |
| 1992-10-13 | $4.72 | $6.09 | 3,150 | — | — |
| 1992-10-12 | $4.56 | $5.87 | 450 | — | — |
| 1992-10-09 | $4.56 | $5.87 | 2,250 | — | — |
| 1992-10-08 | $4.56 | $5.87 | 11,250 | — | — |
| 1992-10-07 | $4.61 | $5.95 | 0 | — | — |
| 1992-10-06 | $4.61 | $5.95 | 1,125 | — | — |
| 1992-10-05 | $4.67 | $6.02 | 1,125 | — | — |
| 1992-10-02 | $4.72 | $6.09 | 675 | — | — |
| 1992-10-01 | $4.67 | $6.02 | 450 | — | — |
| 1992-09-30 | $4.72 | $6.09 | 900 | — | — |
| 1992-09-29 | $4.78 | $6.16 | 2,250 | — | — |
| 1992-09-28 | $4.78 | $6.16 | 3,375 | — | — |
| 1992-09-25 | $4.94 | $6.38 | 2,475 | — | — |
| 1992-09-24 | $5.06 | $6.52 | 10,800 | — | — |
| 1992-09-23 | $4.83 | $6.23 | 4,500 | — | — |
| 1992-09-22 | $4.72 | $6.09 | 225 | — | — |
| 1992-09-21 | $4.72 | $6.09 | 675 | — | — |
| 1992-09-18 | $4.78 | $6.16 | 0 | — | — |
| 1992-09-17 | $4.78 | $6.16 | 2,250 | — | — |
| 1992-09-16 | $4.72 | $6.09 | 225 | — | — |
| 1992-09-15 | $4.67 | $6.02 | 6,975 | — | — |
| 1992-09-14 | $4.67 | $6.02 | 225 | — | — |
| 1992-09-11 | $4.61 | $5.95 | 1,125 | — | — |
| 1992-09-10 | $4.56 | $5.87 | 0 | — | — |
| 1992-09-09 | $4.56 | $5.87 | 3,150 | — | — |
| 1992-09-08 | $4.61 | $5.95 | 7,425 | — | — |
| 1992-09-04 | $4.83 | $6.23 | 0 | — | — |
| 1992-09-03 | $4.83 | $6.23 | 2,025 | — | — |
| 1992-09-02 | $4.67 | $6.02 | 2,700 | — | — |
| 1992-09-01 | $4.61 | $5.95 | 1,350 | — | — |
| 1992-08-31 | $4.61 | $5.95 | 0 | — | — |
| 1992-08-28 | $4.61 | $5.95 | 1,800 | — | — |
| 1992-08-27 | $4.61 | $5.95 | 0 | — | — |
| 1992-08-26 | $4.61 | $5.95 | 1,800 | — | — |
| 1992-08-25 | $4.67 | $6.02 | 0 | — | — |
| 1992-08-24 | $4.67 | $6.02 | 1,575 | — | — |
| 1992-08-21 | $4.67 | $5.95 | 1,125 | — | — |
| 1992-08-20 | $4.72 | $6.02 | 9,000 | — | — |
| 1992-08-19 | $4.72 | $6.02 | 12,375 | — | — |
| 1992-08-18 | $4.89 | $6.24 | 0 | — | — |
| 1992-08-17 | $4.89 | $6.24 | 4,275 | — | — |
| 1992-08-14 | $4.78 | $6.09 | 675 | — | — |
| 1992-08-13 | $4.72 | $6.02 | 7,875 | — | — |
| 1992-08-12 | $4.72 | $6.02 | 675 | — | — |
| 1992-08-11 | $4.72 | $6.02 | 19,575 | — | — |
| 1992-08-10 | $4.78 | $6.09 | 0 | — | — |
| 1992-08-07 | $4.78 | $6.09 | 11,250 | — | — |
| 1992-08-06 | $4.89 | $6.24 | 2,475 | — | — |
| 1992-08-05 | $4.89 | $6.24 | 0 | — | — |
| 1992-08-04 | $4.89 | $6.24 | 0 | — | — |
| 1992-08-03 | $4.89 | $6.24 | 3,375 | — | — |
| 1992-07-31 | $4.78 | $6.09 | 3,150 | — | — |
| 1992-07-30 | $4.67 | $5.95 | 44,550 | — | — |
| 1992-07-29 | $4.72 | $6.02 | 3,600 | — | — |
| 1992-07-28 | $4.72 | $6.02 | 1,800 | — | — |
| 1992-07-27 | $4.61 | $5.88 | 2,700 | — | — |
| 1992-07-24 | $4.56 | $5.81 | 15,300 | — | — |
| 1992-07-23 | $4.61 | $5.88 | 16,425 | — | — |
| 1992-07-22 | $4.61 | $5.88 | 3,150 | — | — |
| 1992-07-21 | $4.78 | $6.09 | 0 | — | — |
| 1992-07-20 | $4.78 | $6.09 | 2,250 | — | — |
| 1992-07-17 | $4.89 | $6.24 | 27,675 | — | — |
| 1992-07-16 | $4.83 | $6.16 | 20,025 | — | — |
| 1992-07-15 | $4.83 | $6.16 | 0 | — | — |
| 1992-07-14 | $4.83 | $6.16 | 675 | — | — |
| 1992-07-13 | $4.83 | $6.16 | 2,925 | — | — |
| 1992-07-10 | $4.94 | $6.31 | 450 | — | — |
| 1992-07-09 | $4.89 | $6.24 | 12,150 | — | — |
| 1992-07-08 | $4.61 | $5.88 | 2,250 | — | — |
| 1992-07-07 | $4.72 | $6.02 | 18,000 | — | — |
| 1992-07-06 | $4.83 | $6.16 | 0 | — | — |
| 1992-07-02 | $4.83 | $6.16 | 3,375 | — | — |
| 1992-07-01 | $4.89 | $6.24 | 4,725 | — | — |
| 1992-06-30 | $4.78 | $6.09 | 16,425 | — | — |
| 1992-06-29 | $4.89 | $6.24 | 15,525 | — | — |
| 1992-06-26 | $5.28 | $6.73 | 675 | — | — |
| 1992-06-25 | $5.33 | $6.80 | 0 | — | — |
| 1992-06-24 | $5.33 | $6.80 | 0 | — | — |
| 1992-06-23 | $5.33 | $6.80 | 0 | — | — |
| 1992-06-22 | $5.33 | $6.80 | 11,925 | — | — |
| 1992-06-19 | $5.56 | $7.09 | 0 | — | — |
| 1992-06-18 | $5.56 | $7.09 | 0 | — | — |
| 1992-06-17 | $5.56 | $7.09 | 450 | — | — |
| 1992-06-16 | $5.56 | $7.09 | 4,050 | — | — |
| 1992-06-15 | $5.67 | $7.23 | 2,475 | — | — |
| 1992-06-12 | $5.61 | $7.16 | 0 | — | — |
| 1992-06-11 | $5.61 | $7.16 | 0 | — | — |
| 1992-06-10 | $5.61 | $7.16 | 0 | — | — |
| 1992-06-09 | $5.61 | $7.16 | 0 | — | — |
| 1992-06-08 | $5.61 | $7.16 | 2,475 | — | — |
| 1992-06-05 | $5.78 | $7.37 | 0 | — | — |
| 1992-06-04 | $5.78 | $7.37 | 5,400 | — | — |
| 1992-06-03 | $5.83 | $7.44 | 0 | — | — |
| 1992-06-02 | $5.83 | $7.44 | 3,825 | — | — |
| 1992-06-01 | $5.89 | $7.51 | 0 | — | — |
| 1992-05-29 | $5.89 | $7.51 | 1,350 | — | — |
| 1992-05-28 | $5.89 | $7.51 | 0 | — | — |
| 1992-05-27 | $5.89 | $7.51 | 23,850 | — | — |
| 1992-05-26 | $6.00 | $7.65 | 0 | — | — |
| 1992-05-22 | $6.00 | $7.65 | 0 | — | — |
| 1992-05-21 | $6.06 | $7.66 | 0 | — | — |
| 1992-05-20 | $6.06 | $7.66 | 2,250 | — | — |
| 1992-05-19 | $6.00 | $7.59 | 2,925 | — | — |
| 1992-05-18 | $6.00 | $7.59 | 0 | — | — |
| 1992-05-15 | $6.00 | $7.59 | 6,750 | — | — |
| 1992-05-14 | $5.94 | $7.52 | 0 | — | — |
| 1992-05-13 | $5.94 | $7.52 | 225 | — | — |
| 1992-05-12 | $6.00 | $7.59 | 0 | — | — |
| 1992-05-11 | $6.00 | $7.59 | 225 | — | — |
| 1992-05-08 | $5.94 | $7.52 | 0 | — | — |
| 1992-05-07 | $5.94 | $7.52 | 1,575 | — | — |
| 1992-05-06 | $5.89 | $7.45 | 0 | — | — |
| 1992-05-05 | $5.89 | $7.45 | 0 | — | — |
| 1992-05-04 | $5.89 | $7.45 | 2,250 | — | — |
| 1992-05-01 | $5.94 | $7.52 | 675 | — | — |
| 1992-04-30 | $5.89 | $7.45 | 225 | — | — |
| 1992-04-29 | $5.89 | $7.45 | 10,350 | — | — |
| 1992-04-28 | $6.28 | $7.94 | 675 | — | — |
| 1992-04-27 | $6.22 | $7.87 | 13,500 | — | — |
| 1992-04-24 | $6.17 | $7.80 | 900 | — | — |
| 1992-04-23 | $6.17 | $7.80 | 0 | — | — |
| 1992-04-22 | $6.17 | $7.80 | 900 | — | — |
| 1992-04-21 | $6.22 | $7.87 | 4,275 | — | — |
| 1992-04-20 | $6.17 | $7.80 | 6,750 | — | — |
| 1992-04-16 | $6.17 | $7.80 | 0 | — | — |
| 1992-04-15 | $6.17 | $7.80 | 6,300 | — | — |
| 1992-04-14 | $6.17 | $7.80 | 4,725 | — | — |
| 1992-04-13 | $6.17 | $7.80 | 0 | — | — |
| 1992-04-10 | $6.17 | $7.80 | 0 | — | — |
| 1992-04-09 | $6.17 | $7.80 | 36,675 | — | — |
| 1992-04-08 | $6.17 | $7.80 | 5,625 | — | — |
| 1992-04-07 | $6.22 | $7.87 | 7,875 | — | — |
| 1992-04-06 | $6.28 | $7.94 | 4,275 | — | — |
| 1992-04-03 | $6.28 | $7.94 | 2,700 | — | — |
| 1992-04-02 | $6.28 | $7.94 | 675 | — | — |
| 1992-04-01 | $6.22 | $7.87 | 5,625 | — | — |
| 1992-03-31 | $6.17 | $7.80 | 4,500 | — | — |
| 1992-03-30 | $6.00 | $7.59 | 15,300 | — | — |
| 1992-03-27 | $6.06 | $7.66 | 1,125 | — | — |
| 1992-03-26 | $6.06 | $7.66 | 7,200 | — | — |
| 1992-03-25 | $6.22 | $7.87 | 2,025 | — | — |
| 1992-03-24 | $6.39 | $8.08 | 450 | — | — |
| 1992-03-23 | $6.33 | $8.01 | 2,700 | — | — |
| 1992-03-20 | $6.44 | $8.15 | 3,150 | — | — |
| 1992-03-19 | $6.22 | $7.87 | 1,125 | — | — |
| 1992-03-18 | $6.22 | $7.87 | 3,150 | — | — |
| 1992-03-17 | $6.22 | $7.87 | 900 | — | — |
| 1992-03-16 | $6.22 | $7.87 | 4,275 | — | — |
| 1992-03-13 | $5.89 | $7.45 | 0 | — | — |
| 1992-03-12 | $5.89 | $7.45 | 7,875 | — | — |
| 1992-03-11 | $5.94 | $7.52 | 11,250 | — | — |
| 1992-03-10 | $5.83 | $7.38 | 3,825 | — | — |
| 1992-03-09 | $5.89 | $7.45 | 2,700 | — | — |
| 1992-03-06 | $5.78 | $7.31 | 13,725 | — | — |
| 1992-03-05 | $5.61 | $7.10 | 675 | — | — |
| 1992-03-04 | $5.67 | $7.17 | 1,800 | — | — |
| 1992-03-03 | $5.67 | $7.17 | 15,075 | — | — |
| 1992-03-02 | $5.67 | $7.17 | 2,925 | — | — |
| 1992-02-28 | $5.44 | $6.89 | 85,725 | — | — |
| 1992-02-27 | $5.56 | $7.03 | 30,825 | — | — |
| 1992-02-26 | $5.50 | $6.96 | 0 | — | — |
| 1992-02-25 | $5.50 | $6.96 | 0 | — | — |
| 1992-02-24 | $5.50 | $6.96 | 3,375 | — | — |
| 1992-02-21 | $5.67 | $7.11 | 225 | — | — |
| 1992-02-20 | $5.67 | $7.11 | 16,425 | — | — |
| 1992-02-19 | $5.44 | $6.83 | 4,275 | — | — |
| 1992-02-18 | $5.50 | $6.90 | 4,275 | — | — |
| 1992-02-14 | $5.50 | $6.90 | 2,250 | — | — |
| 1992-02-13 | $5.61 | $7.04 | 18,675 | — | — |
| 1992-02-12 | $5.44 | $6.83 | 9,675 | — | — |
| 1992-02-11 | $5.50 | $6.90 | 900 | — | — |
| 1992-02-10 | $5.39 | $6.76 | 0 | — | — |
| 1992-02-07 | $5.39 | $6.76 | 4,275 | — | — |
| 1992-02-06 | $5.44 | $6.83 | 3,600 | — | — |
| 1992-02-05 | $5.39 | $6.76 | 8,550 | — | — |
| 1992-02-04 | $5.44 | $6.83 | 17,100 | — | — |
| 1992-02-03 | $5.22 | $6.55 | 22,725 | — | — |
| 1992-01-31 | $4.56 | $5.71 | 16,200 | — | — |
| 1992-01-30 | $4.50 | $5.64 | 17,325 | — | — |
| 1992-01-29 | $4.39 | $5.50 | 2,700 | — | — |
| 1992-01-28 | $4.33 | $5.44 | 3,375 | — | — |
| 1992-01-27 | $4.50 | $5.64 | 225 | — | — |
| 1992-01-24 | $4.56 | $5.71 | 1,350 | — | — |
| 1992-01-23 | $4.56 | $5.71 | 15,525 | — | — |
| 1992-01-22 | $4.56 | $5.71 | 8,775 | — | — |
| 1992-01-21 | $4.39 | $5.50 | 5,175 | — | — |
| 1992-01-20 | $4.22 | $5.30 | 1,350 | — | — |
| 1992-01-17 | $4.06 | $5.09 | 3,150 | — | — |
| 1992-01-16 | $4.00 | $5.02 | 18,225 | — | — |
| 1992-01-15 | $4.00 | $5.02 | 1,575 | — | — |
| 1992-01-14 | $3.94 | $4.95 | 31,050 | — | — |
| 1992-01-13 | $4.06 | $5.09 | 5,400 | — | — |
| 1992-01-10 | $4.06 | $5.09 | 7,425 | — | — |
| 1992-01-09 | $4.00 | $5.02 | 14,400 | — | — |
| 1992-01-08 | $3.94 | $4.95 | 675 | — | — |
| 1992-01-07 | $3.89 | $4.88 | 900 | — | — |
| 1992-01-06 | $3.94 | $4.95 | 1,575 | — | — |
| 1992-01-03 | $3.94 | $4.95 | 2,475 | — | — |
| 1992-01-02 | $3.94 | $4.95 | 3,600 | — | — |