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 | $8.48 | $8.61 | 60,223 | — | — |
| 1992-12-30 | $8.14 | $8.27 | 67,626 | — | — |
| 1992-12-29 | $8.26 | $8.38 | 51,383 | — | — |
| 1992-12-28 | $8.48 | $8.61 | 31,824 | — | — |
| 1992-12-24 | $8.26 | $8.38 | 27,957 | — | — |
| 1992-12-23 | $8.14 | $8.27 | 21,437 | — | — |
| 1992-12-22 | $8.48 | $8.61 | 104,865 | — | — |
| 1992-12-21 | $8.60 | $8.73 | 140,004 | — | — |
| 1992-12-18 | $8.37 | $8.50 | 197,574 | — | — |
| 1992-12-17 | $8.26 | $8.38 | 240,006 | — | — |
| 1992-12-16 | $8.26 | $8.38 | 74,477 | — | — |
| 1992-12-15 | $8.03 | $8.15 | 32,819 | — | — |
| 1992-12-14 | $7.81 | $7.92 | 88,732 | — | — |
| 1992-12-11 | $7.69 | $7.81 | 75,693 | — | — |
| 1992-12-10 | $7.81 | $7.92 | 59,891 | — | — |
| 1992-12-09 | $8.26 | $8.38 | 66,963 | — | — |
| 1992-12-08 | $8.14 | $8.27 | 92,489 | — | — |
| 1992-12-07 | $8.26 | $8.38 | 86,853 | — | — |
| 1992-12-04 | $8.26 | $8.38 | 46,631 | — | — |
| 1992-12-03 | $8.14 | $8.27 | 101,771 | — | — |
| 1992-12-02 | $8.26 | $8.38 | 85,196 | — | — |
| 1992-12-01 | $8.14 | $8.27 | 139,009 | — | — |
| 1992-11-30 | $8.26 | $8.38 | 99,008 | — | — |
| 1992-11-27 | $8.37 | $8.50 | 53,151 | — | — |
| 1992-11-25 | $8.37 | $8.50 | 214,923 | — | — |
| 1992-11-24 | $8.14 | $8.27 | 254,371 | — | — |
| 1992-11-23 | $8.03 | $8.15 | 187,519 | — | — |
| 1992-11-20 | $8.14 | $8.27 | 289,731 | — | — |
| 1992-11-19 | $7.92 | $8.04 | 165,529 | — | — |
| 1992-11-18 | $7.92 | $8.04 | 420,784 | — | — |
| 1992-11-17 | $7.92 | $8.04 | 566,092 | — | — |
| 1992-11-16 | $7.13 | $7.23 | 106,633 | — | — |
| 1992-11-13 | $7.13 | $7.23 | 75,361 | — | — |
| 1992-11-12 | $6.79 | $6.89 | 54,919 | — | — |
| 1992-11-11 | $6.90 | $7.00 | 104,312 | — | — |
| 1992-11-10 | $6.79 | $6.89 | 148,623 | — | — |
| 1992-11-09 | $6.56 | $6.66 | 35,250 | — | — |
| 1992-11-06 | $6.67 | $6.77 | 19,890 | — | — |
| 1992-11-05 | $6.67 | $6.77 | 39,007 | — | — |
| 1992-11-04 | $6.45 | $6.54 | 11,603 | — | — |
| 1992-11-03 | $6.56 | $6.66 | 65,637 | — | — |
| 1992-11-02 | $6.67 | $6.77 | 15,360 | — | — |
| 1992-10-30 | $6.67 | $6.77 | 17,238 | — | — |
| 1992-10-29 | $6.67 | $6.77 | 17,901 | — | — |
| 1992-10-28 | $6.79 | $6.89 | 23,758 | — | — |
| 1992-10-27 | $6.79 | $6.89 | 23,316 | — | — |
| 1992-10-26 | $6.67 | $6.77 | 7,404 | — | — |
| 1992-10-23 | $6.67 | $6.77 | 12,045 | — | — |
| 1992-10-22 | $6.79 | $6.89 | 35,802 | — | — |
| 1992-10-21 | $6.79 | $6.89 | 79,229 | — | — |
| 1992-10-20 | $6.67 | $6.77 | 27,736 | — | — |
| 1992-10-19 | $6.56 | $6.66 | 15,802 | — | — |
| 1992-10-16 | $6.67 | $6.77 | 28,178 | — | — |
| 1992-10-15 | $6.67 | $6.77 | 37,128 | — | — |
| 1992-10-14 | $6.67 | $6.77 | 54,808 | — | — |
| 1992-10-13 | $6.56 | $6.66 | 43,095 | — | — |
| 1992-10-12 | $6.56 | $6.66 | 31,493 | — | — |
| 1992-10-09 | $6.45 | $6.54 | 12,045 | — | — |
| 1992-10-08 | $6.45 | $6.54 | 15,581 | — | — |
| 1992-10-07 | $6.45 | $6.54 | 18,233 | — | — |
| 1992-10-06 | $6.56 | $6.66 | 58,234 | — | — |
| 1992-10-05 | $6.22 | $6.32 | 88,842 | — | — |
| 1992-10-02 | $6.33 | $6.43 | 59,781 | — | — |
| 1992-10-01 | $6.90 | $7.00 | 32,819 | — | — |
| 1992-09-30 | $6.79 | $6.89 | 54,035 | — | — |
| 1992-09-29 | $6.79 | $6.89 | 10,387 | — | — |
| 1992-09-28 | $6.90 | $7.00 | 111,163 | — | — |
| 1992-09-25 | $6.79 | $6.89 | 65,306 | — | — |
| 1992-09-24 | $6.79 | $6.89 | 78,345 | — | — |
| 1992-09-23 | $6.79 | $6.89 | 46,742 | — | — |
| 1992-09-22 | $6.79 | $6.89 | 74,477 | — | — |
| 1992-09-21 | $6.90 | $7.00 | 166,413 | — | — |
| 1992-09-18 | $6.56 | $6.66 | 29,614 | — | — |
| 1992-09-17 | $6.45 | $6.54 | 16,023 | — | — |
| 1992-09-16 | $6.56 | $6.66 | 52,709 | — | — |
| 1992-09-15 | $6.45 | $6.54 | 79,339 | — | — |
| 1992-09-14 | $6.56 | $6.66 | 44,642 | — | — |
| 1992-09-11 | $6.79 | $6.89 | 207,740 | — | — |
| 1992-09-10 | $6.79 | $6.89 | 77,903 | — | — |
| 1992-09-09 | $6.56 | $6.66 | 54,256 | — | — |
| 1992-09-08 | $6.67 | $6.77 | 96,356 | — | — |
| 1992-09-04 | $6.33 | $6.43 | 120,445 | — | — |
| 1992-09-03 | $6.33 | $6.43 | 135,142 | — | — |
| 1992-09-02 | $6.33 | $6.43 | 181,110 | — | — |
| 1992-09-01 | $6.22 | $6.32 | 191,718 | — | — |
| 1992-08-31 | $6.00 | $6.09 | 62,322 | — | — |
| 1992-08-28 | $5.88 | $5.97 | 48,841 | — | — |
| 1992-08-27 | $5.77 | $5.86 | 51,825 | — | — |
| 1992-08-26 | $5.77 | $5.86 | 54,366 | — | — |
| 1992-08-25 | $5.88 | $5.97 | 69,947 | — | — |
| 1992-08-24 | $5.66 | $5.74 | 42,764 | — | — |
| 1992-08-21 | $5.77 | $5.86 | 44,090 | — | — |
| 1992-08-20 | $5.66 | $5.74 | 27,625 | — | — |
| 1992-08-19 | $5.66 | $5.74 | 139,009 | — | — |
| 1992-08-18 | $5.43 | $5.51 | 148,623 | — | — |
| 1992-08-17 | $5.32 | $5.40 | 55,803 | — | — |
| 1992-08-14 | $5.20 | $5.28 | 4,420 | — | — |
| 1992-08-13 | $5.20 | $5.28 | 9,724 | — | — |
| 1992-08-12 | $5.32 | $5.40 | 12,266 | — | — |
| 1992-08-11 | $5.20 | $5.28 | 14,034 | — | — |
| 1992-08-10 | $5.43 | $5.51 | 22,211 | — | — |
| 1992-08-07 | $5.20 | $5.28 | 12,266 | — | — |
| 1992-08-06 | $5.32 | $5.40 | 28,620 | — | — |
| 1992-08-05 | $5.20 | $5.28 | 9,724 | — | — |
| 1992-08-04 | $5.20 | $5.28 | 17,791 | — | — |
| 1992-08-03 | $5.32 | $5.40 | 8,730 | — | — |
| 1992-07-31 | $5.32 | $5.40 | 18,012 | — | — |
| 1992-07-30 | $5.32 | $5.40 | 57,902 | — | — |
| 1992-07-29 | $5.32 | $5.40 | 43,427 | — | — |
| 1992-07-28 | $5.20 | $5.28 | 51,714 | — | — |
| 1992-07-27 | $5.09 | $5.17 | 12,266 | — | — |
| 1992-07-24 | $4.98 | $5.05 | 29,393 | — | — |
| 1992-07-23 | $4.98 | $5.05 | 19,448 | — | — |
| 1992-07-22 | $4.98 | $5.05 | 2,763 | — | — |
| 1992-07-21 | $4.98 | $5.05 | 13,923 | — | — |
| 1992-07-20 | $4.98 | $5.05 | 12,929 | — | — |
| 1992-07-17 | $4.98 | $5.05 | 23,979 | — | — |
| 1992-07-16 | $5.09 | $5.17 | 21,437 | — | — |
| 1992-07-15 | $5.20 | $5.28 | 15,581 | — | — |
| 1992-07-14 | $5.20 | $5.28 | 33,261 | — | — |
| 1992-07-13 | $4.98 | $5.05 | 26,189 | — | — |
| 1992-07-10 | $4.64 | $4.71 | 68,400 | — | — |
| 1992-07-09 | $4.52 | $4.59 | 66,853 | — | — |
| 1992-07-08 | $4.64 | $4.71 | 31,935 | — | — |
| 1992-07-07 | $4.52 | $4.59 | 23,316 | — | — |
| 1992-07-06 | $4.75 | $4.82 | 23,537 | — | — |
| 1992-07-02 | $4.52 | $4.59 | 32,929 | — | — |
| 1992-07-01 | $4.75 | $4.82 | 18,896 | — | — |
| 1992-06-30 | $4.52 | $4.59 | 39,780 | — | — |
| 1992-06-29 | $4.64 | $4.71 | 37,018 | — | — |
| 1992-06-26 | $4.52 | $4.59 | 24,642 | — | — |
| 1992-06-25 | $4.52 | $4.59 | 31,493 | — | — |
| 1992-06-24 | $4.75 | $4.82 | 19,006 | — | — |
| 1992-06-23 | $4.98 | $5.05 | 42,432 | — | — |
| 1992-06-22 | $4.98 | $5.05 | 11,713 | — | — |
| 1992-06-19 | $4.86 | $4.94 | 19,117 | — | — |
| 1992-06-18 | $4.98 | $5.05 | 42,322 | — | — |
| 1992-06-17 | $4.75 | $4.82 | 16,575 | — | — |
| 1992-06-16 | $4.86 | $4.94 | 55,803 | — | — |
| 1992-06-15 | $4.98 | $5.05 | 126,412 | — | — |
| 1992-06-12 | $5.09 | $5.17 | 10,940 | — | — |
| 1992-06-11 | $5.09 | $5.17 | 93,704 | — | — |
| 1992-06-10 | $5.09 | $5.17 | 13,371 | — | — |
| 1992-06-09 | $5.20 | $5.28 | 52,488 | — | — |
| 1992-06-08 | $5.20 | $5.28 | 42,101 | — | — |
| 1992-06-05 | $5.32 | $5.40 | 11,824 | — | — |
| 1992-06-04 | $5.20 | $5.28 | 12,155 | — | — |
| 1992-06-03 | $5.20 | $5.28 | 7,846 | — | — |
| 1992-06-02 | $5.43 | $5.51 | 10,056 | — | — |
| 1992-06-01 | $5.43 | $5.51 | 47,073 | — | — |
| 1992-05-29 | $5.20 | $5.28 | 24,089 | — | — |
| 1992-05-28 | $5.43 | $5.51 | 34,587 | — | — |
| 1992-05-27 | $5.09 | $5.17 | 11,271 | — | — |
| 1992-05-26 | $5.09 | $5.17 | 22,653 | — | — |
| 1992-05-22 | $4.98 | $5.05 | 29,835 | — | — |
| 1992-05-21 | $4.98 | $5.05 | 33,924 | — | — |
| 1992-05-20 | $5.09 | $5.17 | 23,647 | — | — |
| 1992-05-19 | $5.09 | $5.17 | 11,382 | — | — |
| 1992-05-18 | $5.20 | $5.28 | 12,045 | — | — |
| 1992-05-15 | $5.20 | $5.28 | 31,272 | — | — |
| 1992-05-14 | $4.98 | $5.05 | 19,338 | — | — |
| 1992-05-13 | $5.09 | $5.17 | 42,211 | — | — |
| 1992-05-12 | $4.98 | $5.05 | 12,929 | — | — |
| 1992-05-11 | $4.98 | $5.05 | 37,570 | — | — |
| 1992-05-08 | $4.98 | $5.05 | 28,399 | — | — |
| 1992-05-07 | $5.09 | $5.17 | 12,045 | — | — |
| 1992-05-06 | $5.09 | $5.17 | 39,780 | — | — |
| 1992-05-05 | $5.32 | $5.40 | 117,462 | — | — |
| 1992-05-04 | $5.43 | $5.51 | 62,212 | — | — |
| 1992-05-01 | $5.43 | $5.51 | 53,372 | — | — |
| 1992-04-30 | $5.54 | $5.63 | 22,763 | — | — |
| 1992-04-29 | $5.43 | $5.51 | 10,608 | — | — |
| 1992-04-28 | $5.43 | $5.51 | 19,669 | — | — |
| 1992-04-27 | $5.32 | $5.40 | 41,880 | — | — |
| 1992-04-24 | $5.32 | $5.40 | 34,145 | — | — |
| 1992-04-23 | $5.54 | $5.63 | 25,305 | — | — |
| 1992-04-22 | $5.43 | $5.51 | 69,726 | — | — |
| 1992-04-21 | $5.43 | $5.51 | 21,327 | — | — |
| 1992-04-20 | $5.43 | $5.51 | 37,128 | — | — |
| 1992-04-16 | $5.54 | $5.63 | 58,897 | — | — |
| 1992-04-15 | $5.43 | $5.51 | 45,747 | — | — |
| 1992-04-14 | $5.43 | $5.51 | 87,074 | — | — |
| 1992-04-13 | $5.20 | $5.28 | 9,614 | — | — |
| 1992-04-10 | $5.20 | $5.28 | 19,006 | — | — |
| 1992-04-09 | $5.09 | $5.17 | 13,592 | — | — |
| 1992-04-08 | $4.98 | $5.05 | 63,427 | — | — |
| 1992-04-07 | $5.20 | $5.28 | 15,802 | — | — |
| 1992-04-06 | $5.09 | $5.17 | 5,304 | — | — |
| 1992-04-03 | $5.09 | $5.17 | 29,062 | — | — |
| 1992-04-02 | $5.09 | $5.17 | 18,343 | — | — |
| 1992-04-01 | $4.86 | $4.94 | 15,028 | — | — |
| 1992-03-31 | $5.09 | $5.17 | 56,687 | — | — |
| 1992-03-30 | $4.75 | $4.82 | 65,416 | — | — |
| 1992-03-27 | $5.09 | $5.17 | 43,206 | — | — |
| 1992-03-26 | $5.20 | $5.28 | 19,117 | — | — |
| 1992-03-25 | $5.20 | $5.28 | 10,498 | — | — |
| 1992-03-24 | $5.32 | $5.40 | 17,017 | — | — |
| 1992-03-23 | $5.32 | $5.40 | 43,316 | — | — |
| 1992-03-20 | $5.54 | $5.63 | 51,935 | — | — |
| 1992-03-19 | $5.43 | $5.51 | 24,531 | — | — |
| 1992-03-18 | $5.32 | $5.40 | 21,437 | — | — |
| 1992-03-17 | $5.32 | $5.40 | 15,802 | — | — |
| 1992-03-16 | $5.32 | $5.40 | 52,598 | — | — |
| 1992-03-13 | $5.32 | $5.40 | 16,133 | — | — |
| 1992-03-12 | $5.32 | $5.40 | 17,349 | — | — |
| 1992-03-11 | $5.54 | $5.63 | 28,730 | — | — |
| 1992-03-10 | $5.43 | $5.51 | 174,701 | — | — |
| 1992-03-09 | $5.43 | $5.51 | 21,769 | — | — |
| 1992-03-06 | $5.54 | $5.63 | 26,299 | — | — |
| 1992-03-05 | $5.77 | $5.86 | 45,305 | — | — |
| 1992-03-04 | $5.66 | $5.74 | 38,675 | — | — |
| 1992-03-03 | $5.77 | $5.86 | 56,908 | — | — |
| 1992-03-02 | $5.66 | $5.74 | 93,483 | — | — |
| 1992-02-28 | $5.66 | $5.74 | 290,947 | — | — |
| 1992-02-27 | $6.33 | $6.43 | 911,846 | — | — |
| 1992-02-26 | $5.54 | $5.63 | 21,327 | — | — |
| 1992-02-25 | $5.66 | $5.74 | 73,814 | — | — |
| 1992-02-24 | $5.77 | $5.86 | 35,913 | — | — |
| 1992-02-21 | $5.66 | $5.74 | 50,830 | — | — |
| 1992-02-20 | $5.88 | $5.97 | 60,665 | — | — |
| 1992-02-19 | $5.88 | $5.97 | 119,672 | — | — |
| 1992-02-18 | $5.66 | $5.74 | 93,041 | — | — |
| 1992-02-14 | $5.77 | $5.86 | 206,856 | — | — |
| 1992-02-13 | $5.66 | $5.74 | 458,244 | — | — |
| 1992-02-12 | $5.32 | $5.40 | 17,680 | — | — |
| 1992-02-11 | $5.32 | $5.40 | 12,266 | — | — |
| 1992-02-10 | $5.32 | $5.40 | 7,956 | — | — |
| 1992-02-07 | $5.20 | $5.28 | 80,223 | — | — |
| 1992-02-06 | $5.32 | $5.40 | 11,492 | — | — |
| 1992-02-05 | $5.32 | $5.40 | 28,178 | — | — |
| 1992-02-04 | $5.43 | $5.51 | 22,984 | — | — |
| 1992-02-03 | $5.09 | $5.17 | 21,548 | — | — |
| 1992-01-31 | $5.09 | $5.17 | 164,645 | — | — |
| 1992-01-30 | $5.32 | $5.40 | 32,156 | — | — |
| 1992-01-29 | $5.32 | $5.40 | 45,305 | — | — |
| 1992-01-28 | $5.20 | $5.28 | 35,471 | — | — |
| 1992-01-27 | $5.32 | $5.40 | 35,360 | — | — |
| 1992-01-24 | $5.43 | $5.51 | 74,588 | — | — |
| 1992-01-23 | $5.43 | $5.51 | 1,116,934 | — | — |
| 1992-01-22 | $4.86 | $4.94 | 63,206 | — | — |
| 1992-01-21 | $4.98 | $5.05 | 187,298 | — | — |
| 1992-01-20 | $5.09 | $5.17 | 60,775 | — | — |
| 1992-01-17 | $5.20 | $5.28 | 740,240 | — | — |
| 1992-01-16 | $4.86 | $4.94 | 52,819 | — | — |
| 1992-01-15 | $4.98 | $5.05 | 48,841 | — | — |
| 1992-01-14 | $5.09 | $5.17 | 29,725 | — | — |
| 1992-01-13 | $4.98 | $5.05 | 25,305 | — | — |
| 1992-01-10 | $5.20 | $5.28 | 202,215 | — | — |
| 1992-01-09 | $4.98 | $5.05 | 55,582 | — | — |
| 1992-01-08 | $5.32 | $5.40 | 33,261 | — | — |
| 1992-01-07 | $5.43 | $5.51 | 208,956 | — | — |
| 1992-01-06 | $5.20 | $5.28 | 24,642 | — | — |
| 1992-01-03 | $5.32 | $5.40 | 32,819 | — | — |
| 1992-01-02 | $5.32 | $5.40 | 51,272 | — | — |