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
- 1991-08-27 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 | $8.33 | $8.33 | 125,700 | — | — |
| 1992-12-30 | $8.17 | $8.17 | 142,200 | — | — |
| 1992-12-29 | $7.83 | $7.83 | 63,600 | — | — |
| 1992-12-28 | $7.79 | $7.79 | 32,100 | — | — |
| 1992-12-24 | $7.83 | $7.83 | 4,800 | — | — |
| 1992-12-23 | $7.83 | $7.83 | 240,600 | — | — |
| 1992-12-22 | $7.67 | $7.67 | 189,900 | — | — |
| 1992-12-21 | $7.67 | $7.67 | 66,000 | — | — |
| 1992-12-18 | $7.67 | $7.67 | 134,700 | — | — |
| 1992-12-17 | $7.58 | $7.58 | 1,084,500 | — | — |
| 1992-12-16 | $7.75 | $7.75 | 501,300 | — | — |
| 1992-12-15 | $7.75 | $7.75 | 47,700 | — | — |
| 1992-12-14 | $7.83 | $7.83 | 350,100 | — | — |
| 1992-12-11 | $6.83 | $6.83 | 47,700 | — | — |
| 1992-12-10 | $6.75 | $6.75 | 141,600 | — | — |
| 1992-12-09 | $7.25 | $7.25 | 95,700 | — | — |
| 1992-12-08 | $7.58 | $7.58 | 159,000 | — | — |
| 1992-12-07 | $7.75 | $7.75 | 91,800 | — | — |
| 1992-12-04 | $7.83 | $7.83 | 526,500 | — | — |
| 1992-12-03 | $7.42 | $7.42 | 75,300 | — | — |
| 1992-12-02 | $7.17 | $7.17 | 109,500 | — | — |
| 1992-12-01 | $7.00 | $7.00 | 104,700 | — | — |
| 1992-11-30 | $7.25 | $7.25 | 50,100 | — | — |
| 1992-11-27 | $7.17 | $7.17 | 0 | — | — |
| 1992-11-25 | $7.17 | $7.17 | 312,000 | — | — |
| 1992-11-24 | $7.13 | $7.13 | 275,700 | — | — |
| 1992-11-23 | $7.25 | $7.25 | 43,500 | — | — |
| 1992-11-20 | $7.00 | $7.00 | 171,600 | — | — |
| 1992-11-19 | $6.83 | $6.83 | 44,400 | — | — |
| 1992-11-18 | $6.83 | $6.83 | 258,000 | — | — |
| 1992-11-17 | $6.75 | $6.75 | 75,000 | — | — |
| 1992-11-16 | $6.67 | $6.67 | 325,500 | — | — |
| 1992-11-13 | $6.75 | $6.75 | 33,600 | — | — |
| 1992-11-12 | $6.63 | $6.63 | 286,200 | — | — |
| 1992-11-11 | $6.75 | $6.75 | 1,380,300 | — | — |
| 1992-11-10 | $6.17 | $6.17 | 120,000 | — | — |
| 1992-11-09 | $5.92 | $5.92 | 215,700 | — | — |
| 1992-11-06 | $5.67 | $5.67 | 55,200 | — | — |
| 1992-11-05 | $5.92 | $5.92 | 247,500 | — | — |
| 1992-11-04 | $5.83 | $5.83 | 89,100 | — | — |
| 1992-11-03 | $5.83 | $5.83 | 113,100 | — | — |
| 1992-11-02 | $5.96 | $5.96 | 272,400 | — | — |
| 1992-10-30 | $5.92 | $5.92 | 383,100 | — | — |
| 1992-10-29 | $5.67 | $5.67 | 143,100 | — | — |
| 1992-10-28 | $5.50 | $5.50 | 176,700 | — | — |
| 1992-10-27 | $5.58 | $5.58 | 104,400 | — | — |
| 1992-10-26 | $5.50 | $5.50 | 381,300 | — | — |
| 1992-10-23 | $5.42 | $5.42 | 126,300 | — | — |
| 1992-10-22 | $5.25 | $5.25 | 76,200 | — | — |
| 1992-10-21 | $5.38 | $5.37 | 44,700 | — | — |
| 1992-10-20 | $5.33 | $5.33 | 39,600 | — | — |
| 1992-10-19 | $5.33 | $5.33 | 389,700 | — | — |
| 1992-10-16 | $5.00 | $5.00 | 82,200 | — | — |
| 1992-10-15 | $5.00 | $5.00 | 117,600 | — | — |
| 1992-10-14 | $5.25 | $5.25 | 114,600 | — | — |
| 1992-10-13 | $5.04 | $5.04 | 480,900 | — | — |
| 1992-10-12 | $5.29 | $5.29 | 73,500 | — | — |
| 1992-10-09 | $5.42 | $5.42 | 21,900 | — | — |
| 1992-10-08 | $5.33 | $5.33 | 129,900 | — | — |
| 1992-10-07 | $5.25 | $5.25 | 12,600 | — | — |
| 1992-10-06 | $5.17 | $5.17 | 3,600 | — | — |
| 1992-10-05 | $5.08 | $5.08 | 122,400 | — | — |
| 1992-10-02 | $5.42 | $5.42 | 94,500 | — | — |
| 1992-10-01 | $5.83 | $5.83 | 97,800 | — | — |
| 1992-09-30 | $5.92 | $5.92 | 147,300 | — | — |
| 1992-09-29 | $5.50 | $5.50 | 351,900 | — | — |
| 1992-09-28 | $5.25 | $5.25 | 56,400 | — | — |
| 1992-09-25 | $5.08 | $5.08 | 66,300 | — | — |
| 1992-09-24 | $5.33 | $5.33 | 25,200 | — | — |
| 1992-09-23 | $5.25 | $5.25 | 79,500 | — | — |
| 1992-09-22 | $5.29 | $5.29 | 86,700 | — | — |
| 1992-09-21 | $5.25 | $5.25 | 17,400 | — | — |
| 1992-09-18 | $5.29 | $5.29 | 21,000 | — | — |
| 1992-09-17 | $5.25 | $5.25 | 5,100 | — | — |
| 1992-09-16 | $5.42 | $5.42 | 84,300 | — | — |
| 1992-09-15 | $5.38 | $5.37 | 42,000 | — | — |
| 1992-09-14 | $5.42 | $5.42 | 46,800 | — | — |
| 1992-09-11 | $5.29 | $5.29 | 121,800 | — | — |
| 1992-09-10 | $5.33 | $5.33 | 3,000 | — | — |
| 1992-09-09 | $5.08 | $5.08 | 146,400 | — | — |
| 1992-09-08 | $5.33 | $5.33 | 93,600 | — | — |
| 1992-09-04 | $5.33 | $5.33 | 28,800 | — | — |
| 1992-09-03 | $5.08 | $5.08 | 48,000 | — | — |
| 1992-09-02 | $5.00 | $5.00 | 321,000 | — | — |
| 1992-09-01 | $4.75 | $4.75 | 166,200 | — | — |
| 1992-08-31 | $4.67 | $4.67 | 93,900 | — | — |
| 1992-08-28 | $4.75 | $4.75 | 9,900 | — | — |
| 1992-08-27 | $4.58 | $4.58 | 66,300 | — | — |
| 1992-08-26 | $4.67 | $4.67 | 32,700 | — | — |
| 1992-08-25 | $4.67 | $4.67 | 600 | — | — |
| 1992-08-24 | $4.67 | $4.67 | 28,800 | — | — |
| 1992-08-21 | $4.67 | $4.67 | 59,700 | — | — |
| 1992-08-20 | $4.67 | $4.67 | 18,600 | — | — |
| 1992-08-19 | $4.67 | $4.67 | 18,000 | — | — |
| 1992-08-18 | $4.83 | $4.83 | 71,100 | — | — |
| 1992-08-17 | $4.71 | $4.71 | 21,300 | — | — |
| 1992-08-14 | $4.75 | $4.75 | 36,600 | — | — |
| 1992-08-13 | $4.75 | $4.75 | 6,600 | — | — |
| 1992-08-12 | $4.79 | $4.79 | 61,500 | — | — |
| 1992-08-11 | $4.75 | $4.75 | 78,000 | — | — |
| 1992-08-10 | $4.92 | $4.92 | 6,600 | — | — |
| 1992-08-07 | $4.75 | $4.75 | 51,600 | — | — |
| 1992-08-06 | $4.92 | $4.92 | 36,000 | — | — |
| 1992-08-05 | $4.92 | $4.92 | 21,900 | — | — |
| 1992-08-04 | $4.92 | $4.92 | 10,800 | — | — |
| 1992-08-03 | $5.00 | $5.00 | 67,200 | — | — |
| 1992-07-31 | $5.08 | $5.08 | 73,800 | — | — |
| 1992-07-30 | $4.92 | $4.92 | 41,400 | — | — |
| 1992-07-29 | $4.83 | $4.83 | 39,000 | — | — |
| 1992-07-28 | $4.67 | $4.67 | 11,100 | — | — |
| 1992-07-27 | $4.83 | $4.83 | 28,200 | — | — |
| 1992-07-24 | $4.63 | $4.62 | 17,700 | — | — |
| 1992-07-23 | $4.67 | $4.67 | 473,100 | — | — |
| 1992-07-22 | $3.96 | $3.96 | 30,600 | — | — |
| 1992-07-21 | $3.83 | $3.83 | 71,400 | — | — |
| 1992-07-20 | $4.00 | $4.00 | 11,400 | — | — |
| 1992-07-17 | $4.00 | $4.00 | 57,000 | — | — |
| 1992-07-16 | $3.92 | $3.92 | 73,200 | — | — |
| 1992-07-15 | $3.83 | $3.83 | 8,100 | — | — |
| 1992-07-14 | $3.83 | $3.83 | 9,600 | — | — |
| 1992-07-13 | $4.08 | $4.08 | 1,500 | — | — |
| 1992-07-10 | $4.00 | $4.00 | 30,900 | — | — |
| 1992-07-09 | $4.00 | $4.00 | 90,600 | — | — |
| 1992-07-08 | $4.00 | $4.00 | 58,500 | — | — |
| 1992-07-07 | $4.00 | $4.00 | 322,800 | — | — |
| 1992-07-06 | $4.04 | $4.04 | 101,700 | — | — |
| 1992-07-02 | $3.88 | $3.87 | 16,800 | — | — |
| 1992-07-01 | $4.08 | $4.08 | 58,200 | — | — |
| 1992-06-30 | $3.83 | $3.83 | 172,800 | — | — |
| 1992-06-29 | $3.50 | $3.50 | 11,400 | — | — |
| 1992-06-26 | $3.67 | $3.67 | 5,400 | — | — |
| 1992-06-25 | $3.67 | $3.67 | 305,400 | — | — |
| 1992-06-24 | $3.54 | $3.54 | 53,400 | — | — |
| 1992-06-23 | $3.46 | $3.46 | 125,400 | — | — |
| 1992-06-22 | $3.33 | $3.33 | 81,000 | — | — |
| 1992-06-19 | $3.46 | $3.46 | 166,200 | — | — |
| 1992-06-18 | $3.38 | $3.37 | 365,400 | — | — |
| 1992-06-17 | $3.33 | $3.33 | 737,700 | — | — |
| 1992-06-16 | $4.25 | $4.25 | 30,000 | — | — |
| 1992-06-15 | $4.33 | $4.33 | 5,100 | — | — |
| 1992-06-12 | $4.08 | $4.08 | 1,800 | — | — |
| 1992-06-11 | $4.33 | $4.33 | 4,200 | — | — |
| 1992-06-10 | $4.33 | $4.33 | 31,500 | — | — |
| 1992-06-09 | $4.33 | $4.33 | 36,300 | — | — |
| 1992-06-08 | $4.25 | $4.25 | 9,300 | — | — |
| 1992-06-05 | $4.25 | $4.25 | 11,700 | — | — |
| 1992-06-04 | $4.33 | $4.33 | 33,000 | — | — |
| 1992-06-03 | $4.33 | $4.33 | 379,200 | — | — |
| 1992-06-02 | $4.42 | $4.42 | 47,100 | — | — |
| 1992-06-01 | $4.17 | $4.17 | 25,800 | — | — |
| 1992-05-29 | $4.29 | $4.29 | 570,900 | — | — |
| 1992-05-28 | $4.38 | $4.37 | 20,100 | — | — |
| 1992-05-27 | $4.25 | $4.25 | 18,300 | — | — |
| 1992-05-26 | $4.33 | $4.33 | 2,700 | — | — |
| 1992-05-22 | $4.33 | $4.33 | 13,500 | — | — |
| 1992-05-21 | $4.46 | $4.46 | 8,700 | — | — |
| 1992-05-20 | $4.58 | $4.58 | 55,800 | — | — |
| 1992-05-19 | $4.50 | $4.50 | 7,500 | — | — |
| 1992-05-18 | $4.42 | $4.42 | 35,400 | — | — |
| 1992-05-15 | $4.54 | $4.54 | 123,000 | — | — |
| 1992-05-14 | $4.58 | $4.58 | 117,000 | — | — |
| 1992-05-13 | $4.71 | $4.71 | 8,400 | — | — |
| 1992-05-12 | $4.83 | $4.83 | 87,600 | — | — |
| 1992-05-11 | $4.75 | $4.75 | 22,800 | — | — |
| 1992-05-08 | $4.83 | $4.83 | 175,800 | — | — |
| 1992-05-07 | $4.92 | $4.92 | 12,600 | — | — |
| 1992-05-06 | $4.92 | $4.92 | 134,700 | — | — |
| 1992-05-05 | $4.75 | $4.75 | 310,800 | — | — |
| 1992-05-04 | $4.67 | $4.67 | 591,600 | — | — |
| 1992-05-01 | $4.33 | $4.33 | 42,000 | — | — |
| 1992-04-30 | $4.50 | $4.50 | 170,400 | — | — |
| 1992-04-29 | $4.33 | $4.33 | 522,600 | — | — |
| 1992-04-28 | $4.17 | $4.17 | 1,127,400 | — | — |
| 1992-04-27 | $4.67 | $4.67 | 1,247,700 | — | — |
| 1992-04-24 | $5.92 | $5.92 | 180,300 | — | — |
| 1992-04-23 | $5.67 | $5.67 | 1,678,800 | — | — |
| 1992-04-22 | $5.92 | $5.92 | 44,400 | — | — |
| 1992-04-21 | $6.17 | $6.17 | 6,600 | — | — |
| 1992-04-20 | $5.92 | $5.92 | 2,100 | — | — |
| 1992-04-16 | $6.00 | $6.00 | 119,700 | — | — |
| 1992-04-15 | $5.92 | $5.92 | 33,300 | — | — |
| 1992-04-14 | $6.08 | $6.08 | 78,300 | — | — |
| 1992-04-13 | $5.92 | $5.92 | 92,700 | — | — |
| 1992-04-10 | $5.75 | $5.75 | 44,700 | — | — |
| 1992-04-09 | $5.92 | $5.92 | 10,800 | — | — |
| 1992-04-08 | $5.92 | $5.92 | 106,200 | — | — |
| 1992-04-07 | $6.00 | $6.00 | 40,200 | — | — |
| 1992-04-06 | $6.17 | $6.17 | 13,500 | — | — |
| 1992-04-03 | $5.92 | $5.92 | 26,400 | — | — |
| 1992-04-02 | $6.00 | $6.00 | 145,200 | — | — |
| 1992-04-01 | $6.08 | $6.08 | 105,300 | — | — |
| 1992-03-31 | $6.00 | $6.00 | 60,600 | — | — |
| 1992-03-30 | $5.88 | $5.87 | 142,800 | — | — |
| 1992-03-27 | $5.92 | $5.92 | 224,700 | — | — |
| 1992-03-26 | $6.17 | $6.17 | 182,400 | — | — |
| 1992-03-25 | $6.25 | $6.25 | 170,700 | — | — |
| 1992-03-24 | $6.25 | $6.25 | 286,500 | — | — |
| 1992-03-23 | $6.33 | $6.33 | 195,300 | — | — |
| 1992-03-20 | $6.00 | $6.00 | 325,200 | — | — |
| 1992-03-19 | $5.83 | $5.83 | 224,700 | — | — |
| 1992-03-18 | $5.58 | $5.58 | 366,300 | — | — |
| 1992-03-17 | $5.50 | $5.50 | 2,334,600 | — | — |
| 1992-03-16 | $5.58 | $5.58 | 46,200 | — | — |
| 1992-03-13 | $5.54 | $5.54 | 631,800 | — | — |
| 1992-03-12 | $5.50 | $5.50 | 29,100 | — | — |
| 1992-03-11 | $5.58 | $5.58 | 25,500 | — | — |
| 1992-03-10 | $5.67 | $5.67 | 33,300 | — | — |
| 1992-03-09 | $5.67 | $5.67 | 196,500 | — | — |
| 1992-03-06 | $5.33 | $5.33 | 330,600 | — | — |
| 1992-03-05 | $6.00 | $6.00 | 82,800 | — | — |
| 1992-03-04 | $6.08 | $6.08 | 99,000 | — | — |
| 1992-03-03 | $6.13 | $6.13 | 283,800 | — | — |
| 1992-03-02 | $6.17 | $6.17 | 90,000 | — | — |
| 1992-02-28 | $6.08 | $6.08 | 108,900 | — | — |
| 1992-02-27 | $6.04 | $6.04 | 32,100 | — | — |
| 1992-02-26 | $5.92 | $5.92 | 117,900 | — | — |
| 1992-02-25 | $5.83 | $5.83 | 147,900 | — | — |
| 1992-02-24 | $6.00 | $6.00 | 33,300 | — | — |
| 1992-02-21 | $6.00 | $6.00 | 12,900 | — | — |
| 1992-02-20 | $6.00 | $6.00 | 27,300 | — | — |
| 1992-02-19 | $5.88 | $5.87 | 168,600 | — | — |
| 1992-02-18 | $6.38 | $6.37 | 128,400 | — | — |
| 1992-02-14 | $6.58 | $6.58 | 62,100 | — | — |
| 1992-02-13 | $6.33 | $6.33 | 71,100 | — | — |
| 1992-02-12 | $6.42 | $6.42 | 69,300 | — | — |
| 1992-02-11 | $6.33 | $6.33 | 81,000 | — | — |
| 1992-02-10 | $6.33 | $6.33 | 14,100 | — | — |
| 1992-02-07 | $6.25 | $6.25 | 43,500 | — | — |
| 1992-02-06 | $6.58 | $6.58 | 38,700 | — | — |
| 1992-02-05 | $6.46 | $6.46 | 138,600 | — | — |
| 1992-02-04 | $6.46 | $6.46 | 486,900 | — | — |
| 1992-02-03 | $6.25 | $6.25 | 326,100 | — | — |
| 1992-01-31 | $5.50 | $5.50 | 160,800 | — | — |
| 1992-01-30 | $5.50 | $5.50 | 9,300 | — | — |
| 1992-01-29 | $5.29 | $5.29 | 78,000 | — | — |
| 1992-01-28 | $5.42 | $5.42 | 50,100 | — | — |
| 1992-01-27 | $5.33 | $5.33 | 54,000 | — | — |
| 1992-01-24 | $5.29 | $5.29 | 85,500 | — | — |
| 1992-01-23 | $5.38 | $5.37 | 11,400 | — | — |
| 1992-01-22 | $5.42 | $5.42 | 107,700 | — | — |
| 1992-01-21 | $5.17 | $5.17 | 200,700 | — | — |
| 1992-01-20 | $5.33 | $5.33 | 18,900 | — | — |
| 1992-01-17 | $5.33 | $5.33 | 192,000 | — | — |
| 1992-01-16 | $5.42 | $5.42 | 16,800 | — | — |
| 1992-01-15 | $5.25 | $5.25 | 87,600 | — | — |
| 1992-01-14 | $5.00 | $5.00 | 122,100 | — | — |
| 1992-01-13 | $5.00 | $5.00 | 51,900 | — | — |
| 1992-01-10 | $4.96 | $4.96 | 50,700 | — | — |
| 1992-01-09 | $5.04 | $5.04 | 102,300 | — | — |
| 1992-01-08 | $5.17 | $5.17 | 463,800 | — | — |
| 1992-01-07 | $5.04 | $5.04 | 185,100 | — | — |
| 1992-01-06 | $5.25 | $5.25 | 67,800 | — | — |
| 1992-01-03 | $4.92 | $4.92 | 78,600 | — | — |
| 1992-01-02 | $4.83 | $4.83 | 96,600 | — | — |