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 | $5.50 | $6.26 | 18,450 | — | — |
| 1992-12-30 | $5.33 | $6.07 | 163,800 | — | — |
| 1992-12-29 | $5.44 | $6.20 | 117,000 | — | — |
| 1992-12-28 | $5.44 | $6.20 | 222,750 | — | — |
| 1992-12-24 | $5.33 | $6.07 | 189,450 | — | — |
| 1992-12-23 | $5.22 | $5.94 | 183,600 | — | — |
| 1992-12-22 | $5.33 | $6.07 | 456,300 | — | — |
| 1992-12-21 | $5.44 | $6.20 | 67,950 | — | — |
| 1992-12-18 | $5.36 | $6.10 | 53,100 | — | — |
| 1992-12-17 | $5.44 | $6.20 | 122,850 | — | — |
| 1992-12-16 | $5.39 | $6.13 | 230,850 | — | — |
| 1992-12-15 | $5.44 | $6.20 | 71,100 | — | — |
| 1992-12-14 | $5.50 | $6.26 | 19,350 | — | — |
| 1992-12-11 | $5.39 | $6.13 | 68,400 | — | — |
| 1992-12-10 | $5.44 | $6.20 | 301,500 | — | — |
| 1992-12-09 | $5.39 | $6.13 | 13,500 | — | — |
| 1992-12-08 | $5.50 | $6.26 | 100,800 | — | — |
| 1992-12-07 | $5.50 | $6.26 | 504,900 | — | — |
| 1992-12-04 | $5.50 | $6.26 | 370,800 | — | — |
| 1992-12-03 | $5.50 | $6.26 | 185,850 | — | — |
| 1992-12-02 | $5.56 | $6.32 | 175,950 | — | — |
| 1992-12-01 | $5.61 | $6.39 | 133,650 | — | — |
| 1992-11-30 | $5.56 | $6.32 | 201,150 | — | — |
| 1992-11-27 | $5.56 | $6.32 | 13,500 | — | — |
| 1992-11-25 | $5.61 | $6.39 | 31,050 | — | — |
| 1992-11-24 | $5.61 | $6.39 | 29,700 | — | — |
| 1992-11-23 | $5.50 | $6.26 | 134,550 | — | — |
| 1992-11-20 | $5.58 | $6.35 | 41,400 | — | — |
| 1992-11-19 | $5.56 | $6.32 | 148,500 | — | — |
| 1992-11-18 | $5.61 | $6.39 | 49,500 | — | — |
| 1992-11-17 | $5.67 | $6.45 | 31,950 | — | — |
| 1992-11-16 | $5.67 | $6.45 | 45,000 | — | — |
| 1992-11-13 | $5.67 | $6.45 | 345,150 | — | — |
| 1992-11-12 | $5.78 | $6.58 | 116,550 | — | — |
| 1992-11-11 | $5.97 | $6.80 | 407,700 | — | — |
| 1992-11-10 | $5.72 | $6.51 | 142,650 | — | — |
| 1992-11-09 | $5.67 | $6.45 | 49,500 | — | — |
| 1992-11-06 | $5.61 | $6.39 | 66,600 | — | — |
| 1992-11-05 | $5.67 | $6.45 | 276,300 | — | — |
| 1992-11-04 | $5.67 | $6.45 | 222,300 | — | — |
| 1992-11-03 | $5.61 | $6.39 | 364,050 | — | — |
| 1992-11-02 | $5.33 | $6.07 | 58,500 | — | — |
| 1992-10-30 | $5.44 | $6.16 | 125,100 | — | — |
| 1992-10-29 | $5.44 | $6.16 | 192,150 | — | — |
| 1992-10-28 | $5.56 | $6.28 | 237,600 | — | — |
| 1992-10-27 | $5.39 | $6.10 | 217,800 | — | — |
| 1992-10-26 | $5.22 | $5.91 | 141,300 | — | — |
| 1992-10-23 | $5.22 | $5.91 | 123,300 | — | — |
| 1992-10-22 | $5.00 | $5.66 | 129,150 | — | — |
| 1992-10-21 | $5.00 | $5.66 | 182,250 | — | — |
| 1992-10-20 | $5.00 | $5.66 | 46,350 | — | — |
| 1992-10-19 | $5.00 | $5.66 | 110,250 | — | — |
| 1992-10-16 | $4.89 | $5.53 | 266,400 | — | — |
| 1992-10-15 | $4.94 | $5.59 | 5,850 | — | — |
| 1992-10-14 | $4.83 | $5.47 | 130,050 | — | — |
| 1992-10-13 | $4.89 | $5.53 | 89,100 | — | — |
| 1992-10-12 | $4.94 | $5.59 | 900 | — | — |
| 1992-10-09 | $4.94 | $5.59 | 5,400 | — | — |
| 1992-10-08 | $4.83 | $5.47 | 312,300 | — | — |
| 1992-10-07 | $4.94 | $5.59 | 15,300 | — | — |
| 1992-10-06 | $4.89 | $5.53 | 40,050 | — | — |
| 1992-10-05 | $4.78 | $5.40 | 95,400 | — | — |
| 1992-10-02 | $4.94 | $5.59 | 57,150 | — | — |
| 1992-10-01 | $4.92 | $5.56 | 51,750 | — | — |
| 1992-09-30 | $5.00 | $5.66 | 53,550 | — | — |
| 1992-09-29 | $5.00 | $5.66 | 21,150 | — | — |
| 1992-09-28 | $5.00 | $5.66 | 418,500 | — | — |
| 1992-09-25 | $4.89 | $5.53 | 267,750 | — | — |
| 1992-09-24 | $4.94 | $5.59 | 238,500 | — | — |
| 1992-09-23 | $4.89 | $5.53 | 709,200 | — | — |
| 1992-09-22 | $4.94 | $5.59 | 2,026,800 | — | — |
| 1992-09-21 | $4.94 | $5.59 | 141,300 | — | — |
| 1992-09-18 | $4.86 | $5.50 | 706,950 | — | — |
| 1992-09-17 | $4.86 | $5.50 | 544,050 | — | — |
| 1992-09-16 | $4.83 | $5.47 | 51,300 | — | — |
| 1992-09-15 | $4.89 | $5.53 | 448,650 | — | — |
| 1992-09-14 | $5.06 | $5.72 | 351,450 | — | — |
| 1992-09-11 | $5.11 | $5.78 | 210,150 | — | — |
| 1992-09-10 | $5.11 | $5.78 | 204,300 | — | — |
| 1992-09-09 | $5.11 | $5.78 | 73,350 | — | — |
| 1992-09-08 | $5.00 | $5.66 | 65,250 | — | — |
| 1992-09-04 | $4.89 | $5.53 | 588,150 | — | — |
| 1992-09-03 | $4.89 | $5.53 | 217,350 | — | — |
| 1992-09-02 | $4.92 | $5.56 | 94,050 | — | — |
| 1992-09-01 | $4.89 | $5.53 | 128,250 | — | — |
| 1992-08-31 | $5.06 | $5.72 | 35,100 | — | — |
| 1992-08-28 | $5.22 | $5.91 | 22,500 | — | — |
| 1992-08-27 | $5.11 | $5.78 | 352,800 | — | — |
| 1992-08-26 | $5.06 | $5.72 | 1,350 | — | — |
| 1992-08-25 | $5.11 | $5.78 | 157,500 | — | — |
| 1992-08-24 | $5.39 | $6.10 | 80,100 | — | — |
| 1992-08-21 | $5.28 | $5.97 | 30,150 | — | — |
| 1992-08-20 | $5.31 | $6.00 | 48,150 | — | — |
| 1992-08-19 | $5.39 | $6.10 | 72,000 | — | — |
| 1992-08-18 | $5.39 | $6.10 | 18,900 | — | — |
| 1992-08-17 | $5.44 | $6.16 | 69,300 | — | — |
| 1992-08-14 | $5.44 | $6.16 | 62,550 | — | — |
| 1992-08-13 | $5.33 | $6.03 | 27,000 | — | — |
| 1992-08-12 | $5.28 | $5.97 | 212,850 | — | — |
| 1992-08-11 | $5.17 | $5.84 | 35,550 | — | — |
| 1992-08-10 | $5.22 | $5.91 | 15,750 | — | — |
| 1992-08-07 | $5.25 | $5.94 | 42,300 | — | — |
| 1992-08-06 | $5.22 | $5.91 | 61,650 | — | — |
| 1992-08-05 | $5.28 | $5.97 | 70,200 | — | — |
| 1992-08-04 | $5.28 | $5.97 | 56,250 | — | — |
| 1992-08-03 | $5.22 | $5.91 | 58,050 | — | — |
| 1992-07-31 | $5.33 | $6.00 | 93,150 | — | — |
| 1992-07-30 | $5.39 | $6.06 | 99,900 | — | — |
| 1992-07-29 | $5.39 | $6.06 | 43,650 | — | — |
| 1992-07-28 | $5.50 | $6.18 | 92,250 | — | — |
| 1992-07-27 | $5.44 | $6.12 | 45,900 | — | — |
| 1992-07-24 | $5.56 | $6.24 | 12,150 | — | — |
| 1992-07-23 | $5.53 | $6.21 | 61,200 | — | — |
| 1992-07-22 | $5.44 | $6.12 | 108,900 | — | — |
| 1992-07-21 | $5.22 | $5.87 | 32,850 | — | — |
| 1992-07-20 | $5.19 | $5.84 | 54,450 | — | — |
| 1992-07-17 | $5.22 | $5.87 | 25,200 | — | — |
| 1992-07-16 | $5.39 | $6.06 | 9,000 | — | — |
| 1992-07-15 | $5.28 | $5.93 | 100,800 | — | — |
| 1992-07-14 | $5.39 | $6.06 | 82,800 | — | — |
| 1992-07-13 | $5.39 | $6.06 | 85,500 | — | — |
| 1992-07-10 | $5.28 | $5.93 | 8,550 | — | — |
| 1992-07-09 | $5.28 | $5.93 | 147,150 | — | — |
| 1992-07-08 | $5.11 | $5.75 | 521,100 | — | — |
| 1992-07-07 | $5.72 | $6.43 | 73,350 | — | — |
| 1992-07-06 | $5.72 | $6.43 | 64,350 | — | — |
| 1992-07-02 | $5.83 | $6.56 | 174,150 | — | — |
| 1992-07-01 | $5.83 | $6.56 | 36,000 | — | — |
| 1992-06-30 | $5.83 | $6.56 | 53,550 | — | — |
| 1992-06-29 | $5.78 | $6.49 | 112,050 | — | — |
| 1992-06-26 | $5.61 | $6.31 | 11,700 | — | — |
| 1992-06-25 | $5.72 | $6.43 | 24,750 | — | — |
| 1992-06-24 | $5.72 | $6.43 | 39,600 | — | — |
| 1992-06-23 | $5.61 | $6.31 | 78,300 | — | — |
| 1992-06-22 | $5.56 | $6.24 | 96,750 | — | — |
| 1992-06-19 | $5.33 | $6.00 | 174,150 | — | — |
| 1992-06-18 | $5.22 | $5.87 | 547,200 | — | — |
| 1992-06-17 | $5.28 | $5.93 | 317,250 | — | — |
| 1992-06-16 | $5.39 | $6.06 | 128,250 | — | — |
| 1992-06-15 | $5.56 | $6.24 | 10,350 | — | — |
| 1992-06-12 | $5.56 | $6.24 | 40,050 | — | — |
| 1992-06-11 | $5.56 | $6.24 | 148,050 | — | — |
| 1992-06-10 | $5.78 | $6.49 | 738,000 | — | — |
| 1992-06-09 | $5.78 | $6.49 | 62,550 | — | — |
| 1992-06-08 | $5.89 | $6.62 | 35,550 | — | — |
| 1992-06-05 | $5.89 | $6.62 | 46,350 | — | — |
| 1992-06-04 | $6.00 | $6.74 | 51,300 | — | — |
| 1992-06-03 | $5.83 | $6.56 | 57,150 | — | — |
| 1992-06-02 | $5.89 | $6.62 | 37,350 | — | — |
| 1992-06-01 | $5.94 | $6.68 | 134,100 | — | — |
| 1992-05-29 | $5.94 | $6.68 | 381,600 | — | — |
| 1992-05-28 | $5.94 | $6.68 | 43,200 | — | — |
| 1992-05-27 | $5.94 | $6.68 | 172,350 | — | — |
| 1992-05-26 | $6.00 | $6.74 | 105,300 | — | — |
| 1992-05-22 | $6.11 | $6.87 | 22,950 | — | — |
| 1992-05-21 | $6.11 | $6.87 | 682,650 | — | — |
| 1992-05-20 | $6.22 | $6.99 | 14,400 | — | — |
| 1992-05-19 | $6.33 | $7.12 | 510,750 | — | — |
| 1992-05-18 | $6.33 | $7.12 | 74,250 | — | — |
| 1992-05-15 | $6.25 | $7.03 | 17,100 | — | — |
| 1992-05-14 | $6.33 | $7.12 | 347,400 | — | — |
| 1992-05-13 | $6.28 | $7.06 | 520,200 | — | — |
| 1992-05-12 | $6.06 | $6.81 | 101,700 | — | — |
| 1992-05-11 | $6.06 | $6.81 | 31,500 | — | — |
| 1992-05-08 | $6.03 | $6.78 | 30,150 | — | — |
| 1992-05-07 | $6.06 | $6.81 | 74,250 | — | — |
| 1992-05-06 | $5.94 | $6.68 | 34,650 | — | — |
| 1992-05-05 | $6.06 | $6.81 | 32,850 | — | — |
| 1992-05-04 | $6.06 | $6.81 | 90,000 | — | — |
| 1992-05-01 | $6.06 | $6.77 | 18,900 | — | — |
| 1992-04-30 | $6.06 | $6.77 | 19,800 | — | — |
| 1992-04-29 | $6.06 | $6.77 | 451,800 | — | — |
| 1992-04-28 | $5.94 | $6.65 | 191,700 | — | — |
| 1992-04-27 | $6.08 | $6.80 | 82,350 | — | — |
| 1992-04-24 | $6.17 | $6.89 | 35,550 | — | — |
| 1992-04-23 | $6.17 | $6.89 | 47,250 | — | — |
| 1992-04-22 | $6.11 | $6.83 | 43,650 | — | — |
| 1992-04-21 | $6.11 | $6.83 | 609,750 | — | — |
| 1992-04-20 | $5.94 | $6.65 | 38,700 | — | — |
| 1992-04-16 | $5.94 | $6.65 | 45,450 | — | — |
| 1992-04-15 | $6.11 | $6.83 | 220,050 | — | — |
| 1992-04-14 | $5.94 | $6.65 | 160,650 | — | — |
| 1992-04-13 | $5.67 | $6.33 | 680,850 | — | — |
| 1992-04-10 | $5.56 | $6.21 | 63,450 | — | — |
| 1992-04-09 | $5.67 | $6.33 | 33,300 | — | — |
| 1992-04-08 | $5.50 | $6.15 | 62,550 | — | — |
| 1992-04-07 | $5.67 | $6.33 | 153,450 | — | — |
| 1992-04-06 | $5.50 | $6.15 | 117,000 | — | — |
| 1992-04-03 | $5.56 | $6.21 | 197,100 | — | — |
| 1992-04-02 | $5.72 | $6.40 | 97,650 | — | — |
| 1992-04-01 | $5.83 | $6.52 | 77,400 | — | — |
| 1992-03-31 | $6.00 | $6.71 | 172,800 | — | — |
| 1992-03-30 | $5.83 | $6.52 | 22,500 | — | — |
| 1992-03-27 | $5.94 | $6.65 | 225,450 | — | — |
| 1992-03-26 | $6.28 | $7.02 | 32,400 | — | — |
| 1992-03-25 | $6.17 | $6.89 | 57,150 | — | — |
| 1992-03-24 | $6.22 | $6.96 | 703,800 | — | — |
| 1992-03-23 | $6.22 | $6.96 | 216,900 | — | — |
| 1992-03-20 | $6.22 | $6.96 | 655,650 | — | — |
| 1992-03-19 | $6.00 | $6.71 | 51,750 | — | — |
| 1992-03-18 | $5.97 | $6.68 | 345,150 | — | — |
| 1992-03-17 | $5.92 | $6.61 | 55,800 | — | — |
| 1992-03-16 | $5.72 | $6.40 | 19,800 | — | — |
| 1992-03-13 | $5.83 | $6.52 | 53,100 | — | — |
| 1992-03-12 | $5.83 | $6.52 | 27,000 | — | — |
| 1992-03-11 | $5.83 | $6.52 | 400,950 | — | — |
| 1992-03-10 | $5.61 | $6.27 | 115,200 | — | — |
| 1992-03-09 | $5.53 | $6.18 | 43,650 | — | — |
| 1992-03-06 | $5.67 | $6.33 | 106,200 | — | — |
| 1992-03-05 | $5.56 | $6.21 | 142,200 | — | — |
| 1992-03-04 | $5.61 | $6.27 | 442,800 | — | — |
| 1992-03-03 | $5.39 | $6.02 | 280,800 | — | — |
| 1992-03-02 | $5.33 | $5.96 | 374,400 | — | — |
| 1992-02-28 | $5.44 | $6.09 | 420,750 | — | — |
| 1992-02-27 | $5.50 | $6.15 | 35,100 | — | — |
| 1992-02-26 | $5.33 | $5.96 | 461,700 | — | — |
| 1992-02-25 | $5.33 | $5.96 | 198,450 | — | — |
| 1992-02-24 | $5.17 | $5.78 | 152,550 | — | — |
| 1992-02-21 | $5.25 | $5.87 | 235,350 | — | — |
| 1992-02-20 | $5.28 | $5.90 | 81,450 | — | — |
| 1992-02-19 | $5.25 | $5.87 | 144,000 | — | — |
| 1992-02-18 | $5.17 | $5.78 | 438,750 | — | — |
| 1992-02-14 | $5.19 | $5.77 | 573,300 | — | — |
| 1992-02-13 | $4.97 | $5.52 | 469,350 | — | — |
| 1992-02-12 | $4.94 | $5.49 | 184,500 | — | — |
| 1992-02-11 | $4.94 | $5.49 | 272,700 | — | — |
| 1992-02-10 | $5.11 | $5.68 | 35,100 | — | — |
| 1992-02-07 | $5.00 | $5.55 | 88,200 | — | — |
| 1992-02-06 | $5.17 | $5.74 | 128,250 | — | — |
| 1992-02-05 | $5.22 | $5.80 | 97,200 | — | — |
| 1992-02-04 | $5.11 | $5.68 | 137,250 | — | — |
| 1992-02-03 | $4.89 | $5.43 | 31,500 | — | — |
| 1992-01-31 | $5.06 | $5.62 | 133,200 | — | — |
| 1992-01-30 | $5.17 | $5.74 | 106,650 | — | — |
| 1992-01-29 | $5.11 | $5.68 | 67,050 | — | — |
| 1992-01-28 | $5.17 | $5.74 | 51,750 | — | — |
| 1992-01-27 | $5.28 | $5.86 | 60,300 | — | — |
| 1992-01-24 | $5.17 | $5.74 | 22,950 | — | — |
| 1992-01-23 | $5.28 | $5.86 | 71,100 | — | — |
| 1992-01-22 | $5.22 | $5.80 | 65,250 | — | — |
| 1992-01-21 | $5.11 | $5.68 | 31,950 | — | — |
| 1992-01-20 | $5.28 | $5.86 | 83,700 | — | — |
| 1992-01-17 | $5.28 | $5.86 | 81,450 | — | — |
| 1992-01-16 | $5.11 | $5.68 | 184,500 | — | — |
| 1992-01-15 | $4.94 | $5.49 | 141,750 | — | — |
| 1992-01-14 | $4.94 | $5.49 | 402,300 | — | — |
| 1992-01-13 | $5.17 | $5.74 | 124,200 | — | — |
| 1992-01-10 | $5.31 | $5.89 | 510,300 | — | — |
| 1992-01-09 | $5.44 | $6.05 | 73,800 | — | — |
| 1992-01-08 | $5.44 | $6.05 | 71,550 | — | — |
| 1992-01-07 | $5.44 | $6.05 | 316,800 | — | — |
| 1992-01-06 | $5.53 | $6.14 | 178,200 | — | — |
| 1992-01-03 | $5.44 | $6.05 | 85,950 | — | — |
| 1992-01-02 | $5.33 | $5.92 | 150,300 | — | — |