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
- 1973-05-03 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 | $5.57 | $5.57 | 106,260 | — | — |
| 1992-12-30 | $5.45 | $5.45 | 121,660 | — | — |
| 1992-12-29 | $5.45 | $5.45 | 249,150 | — | — |
| 1992-12-28 | $5.34 | $5.34 | 48,950 | — | — |
| 1992-12-24 | $5.45 | $5.45 | 81,290 | — | — |
| 1992-12-23 | $5.45 | $5.45 | 136,950 | — | — |
| 1992-12-22 | $5.45 | $5.45 | 132,550 | — | — |
| 1992-12-21 | $5.34 | $5.34 | 130,350 | — | — |
| 1992-12-18 | $5.34 | $5.34 | 201,410 | — | — |
| 1992-12-17 | $5.11 | $5.11 | 69,080 | — | — |
| 1992-12-16 | $5.11 | $5.11 | 139,810 | — | — |
| 1992-12-15 | $5.11 | $5.11 | 105,600 | — | — |
| 1992-12-14 | $5.34 | $5.34 | 145,640 | — | — |
| 1992-12-11 | $5.57 | $5.57 | 82,060 | — | — |
| 1992-12-10 | $5.57 | $5.57 | 101,090 | — | — |
| 1992-12-09 | $5.68 | $5.68 | 73,920 | — | — |
| 1992-12-08 | $5.68 | $5.68 | 92,620 | — | — |
| 1992-12-07 | $5.57 | $5.57 | 137,610 | — | — |
| 1992-12-04 | $5.57 | $5.57 | 239,030 | — | — |
| 1992-12-03 | $5.34 | $5.34 | 412,830 | — | — |
| 1992-12-02 | $5.34 | $5.34 | 194,370 | — | — |
| 1992-12-01 | $5.23 | $5.23 | 244,640 | — | — |
| 1992-11-30 | $5.11 | $5.11 | 180,840 | — | — |
| 1992-11-27 | $5.23 | $5.23 | 39,380 | — | — |
| 1992-11-25 | $5.23 | $5.23 | 167,970 | — | — |
| 1992-11-24 | $5.11 | $5.11 | 176,880 | — | — |
| 1992-11-23 | $5.11 | $5.11 | 239,030 | — | — |
| 1992-11-20 | $5.23 | $5.23 | 417,780 | — | — |
| 1992-11-19 | $5.23 | $5.23 | 440,880 | — | — |
| 1992-11-18 | $5.00 | $5.00 | 75,020 | — | — |
| 1992-11-17 | $4.89 | $4.89 | 133,100 | — | — |
| 1992-11-16 | $5.00 | $5.00 | 112,310 | — | — |
| 1992-11-13 | $5.00 | $5.00 | 79,640 | — | — |
| 1992-11-12 | $5.00 | $5.00 | 285,450 | — | — |
| 1992-11-11 | $5.23 | $5.23 | 153,010 | — | — |
| 1992-11-10 | $4.89 | $4.89 | 120,120 | — | — |
| 1992-11-09 | $4.77 | $4.77 | 96,250 | — | — |
| 1992-11-06 | $5.00 | $5.00 | 151,140 | — | — |
| 1992-11-05 | $4.66 | $4.66 | 71,060 | — | — |
| 1992-11-04 | $4.43 | $4.43 | 87,450 | — | — |
| 1992-11-03 | $4.43 | $4.43 | 181,610 | — | — |
| 1992-11-02 | $4.20 | $4.20 | 196,020 | — | — |
| 1992-10-30 | $3.98 | $3.98 | 103,290 | — | — |
| 1992-10-29 | $3.98 | $3.98 | 170,940 | — | — |
| 1992-10-28 | $4.09 | $4.09 | 70,730 | — | — |
| 1992-10-27 | $3.98 | $3.98 | 117,920 | — | — |
| 1992-10-26 | $4.09 | $4.09 | 107,910 | — | — |
| 1992-10-23 | $4.09 | $4.09 | 65,450 | — | — |
| 1992-10-22 | $4.09 | $4.09 | 91,960 | — | — |
| 1992-10-21 | $4.09 | $4.09 | 90,090 | — | — |
| 1992-10-20 | $4.20 | $4.20 | 119,790 | — | — |
| 1992-10-19 | $4.09 | $4.09 | 98,340 | — | — |
| 1992-10-16 | $4.32 | $4.32 | 30,580 | — | — |
| 1992-10-15 | $4.43 | $4.43 | 54,450 | — | — |
| 1992-10-14 | $4.32 | $4.32 | 26,400 | — | — |
| 1992-10-13 | $4.20 | $4.20 | 96,140 | — | — |
| 1992-10-12 | $4.20 | $4.20 | 44,330 | — | — |
| 1992-10-09 | $4.20 | $4.20 | 85,800 | — | — |
| 1992-10-08 | $4.20 | $4.20 | 61,380 | — | — |
| 1992-10-07 | $4.32 | $4.32 | 63,030 | — | — |
| 1992-10-06 | $4.43 | $4.43 | 77,990 | — | — |
| 1992-10-05 | $4.55 | $4.55 | 54,450 | — | — |
| 1992-10-02 | $4.66 | $4.66 | 46,420 | — | — |
| 1992-10-01 | $4.66 | $4.66 | 181,280 | — | — |
| 1992-09-30 | $4.43 | $4.43 | 28,600 | — | — |
| 1992-09-29 | $4.43 | $4.43 | 98,230 | — | — |
| 1992-09-28 | $4.43 | $4.43 | 36,960 | — | — |
| 1992-09-25 | $4.55 | $4.55 | 45,980 | — | — |
| 1992-09-24 | $4.66 | $4.66 | 98,670 | — | — |
| 1992-09-23 | $4.55 | $4.55 | 52,360 | — | — |
| 1992-09-22 | $4.43 | $4.43 | 44,990 | — | — |
| 1992-09-21 | $4.55 | $4.55 | 21,010 | — | — |
| 1992-09-18 | $4.66 | $4.66 | 43,560 | — | — |
| 1992-09-17 | $4.66 | $4.66 | 28,710 | — | — |
| 1992-09-16 | $4.66 | $4.66 | 59,730 | — | — |
| 1992-09-15 | $4.66 | $4.66 | 30,470 | — | — |
| 1992-09-14 | $4.66 | $4.66 | 38,610 | — | — |
| 1992-09-11 | $4.66 | $4.66 | 44,550 | — | — |
| 1992-09-10 | $4.66 | $4.66 | 47,850 | — | — |
| 1992-09-09 | $4.66 | $4.66 | 36,410 | — | — |
| 1992-09-08 | $4.66 | $4.66 | 123,750 | — | — |
| 1992-09-04 | $4.77 | $4.77 | 36,520 | — | — |
| 1992-09-03 | $4.77 | $4.77 | 37,620 | — | — |
| 1992-09-02 | $4.55 | $4.55 | 28,930 | — | — |
| 1992-09-01 | $4.55 | $4.55 | 89,870 | — | — |
| 1992-08-31 | $4.66 | $4.66 | 43,780 | — | — |
| 1992-08-28 | $4.43 | $4.43 | 61,600 | — | — |
| 1992-08-27 | $4.55 | $4.55 | 182,710 | — | — |
| 1992-08-26 | $4.32 | $4.32 | 212,960 | — | — |
| 1992-08-25 | $4.32 | $4.32 | 163,790 | — | — |
| 1992-08-24 | $4.55 | $4.55 | 101,200 | — | — |
| 1992-08-21 | $4.77 | $4.77 | 51,260 | — | — |
| 1992-08-20 | $4.77 | $4.77 | 55,220 | — | — |
| 1992-08-19 | $4.89 | $4.89 | 40,920 | — | — |
| 1992-08-18 | $4.89 | $4.89 | 50,820 | — | — |
| 1992-08-17 | $4.89 | $4.89 | 72,930 | — | — |
| 1992-08-14 | $4.77 | $4.77 | 30,800 | — | — |
| 1992-08-13 | $4.77 | $4.77 | 125,180 | — | — |
| 1992-08-12 | $4.43 | $4.43 | 92,400 | — | — |
| 1992-08-11 | $4.55 | $4.55 | 94,160 | — | — |
| 1992-08-10 | $4.77 | $4.77 | 88,990 | — | — |
| 1992-08-07 | $4.89 | $4.89 | 26,070 | — | — |
| 1992-08-06 | $4.89 | $4.89 | 42,900 | — | — |
| 1992-08-05 | $4.89 | $4.89 | 60,280 | — | — |
| 1992-08-04 | $4.89 | $4.89 | 35,750 | — | — |
| 1992-08-03 | $4.77 | $4.77 | 124,850 | — | — |
| 1992-07-31 | $5.00 | $5.00 | 41,690 | — | — |
| 1992-07-30 | $4.89 | $4.89 | 32,010 | — | — |
| 1992-07-29 | $5.00 | $5.00 | 49,500 | — | — |
| 1992-07-28 | $5.00 | $5.00 | 93,280 | — | — |
| 1992-07-27 | $5.00 | $5.00 | 116,710 | — | — |
| 1992-07-24 | $5.00 | $5.00 | 66,880 | — | — |
| 1992-07-23 | $5.23 | $5.23 | 37,840 | — | — |
| 1992-07-22 | $5.11 | $5.11 | 81,620 | — | — |
| 1992-07-21 | $5.00 | $5.00 | 25,960 | — | — |
| 1992-07-20 | $4.89 | $4.89 | 36,740 | — | — |
| 1992-07-17 | $4.89 | $4.89 | 24,970 | — | — |
| 1992-07-16 | $5.11 | $5.11 | 30,030 | — | — |
| 1992-07-15 | $5.23 | $5.23 | 45,870 | — | — |
| 1992-07-14 | $5.11 | $5.11 | 52,690 | — | — |
| 1992-07-13 | $5.23 | $5.23 | 75,790 | — | — |
| 1992-07-10 | $5.00 | $5.00 | 21,230 | — | — |
| 1992-07-09 | $4.89 | $4.89 | 68,420 | — | — |
| 1992-07-08 | $4.89 | $4.89 | 99,330 | — | — |
| 1992-07-07 | $4.66 | $4.66 | 145,860 | — | — |
| 1992-07-06 | $4.66 | $4.66 | 118,140 | — | — |
| 1992-07-02 | $4.89 | $4.89 | 78,980 | — | — |
| 1992-07-01 | $4.66 | $4.66 | 88,880 | — | — |
| 1992-06-30 | $4.77 | $4.77 | 117,700 | — | — |
| 1992-06-29 | $4.77 | $4.77 | 44,110 | — | — |
| 1992-06-26 | $5.00 | $5.00 | 54,010 | — | — |
| 1992-06-25 | $5.00 | $5.00 | 155,540 | — | — |
| 1992-06-24 | $4.77 | $4.77 | 40,590 | — | — |
| 1992-06-23 | $4.77 | $4.77 | 73,700 | — | — |
| 1992-06-22 | $4.89 | $4.89 | 75,350 | — | — |
| 1992-06-19 | $5.11 | $5.11 | 111,980 | — | — |
| 1992-06-18 | $5.23 | $5.23 | 60,940 | — | — |
| 1992-06-17 | $5.23 | $5.23 | 40,150 | — | — |
| 1992-06-16 | $5.34 | $5.34 | 70,950 | — | — |
| 1992-06-15 | $5.45 | $5.45 | 33,880 | — | — |
| 1992-06-12 | $5.23 | $5.23 | 43,560 | — | — |
| 1992-06-11 | $5.23 | $5.23 | 122,320 | — | — |
| 1992-06-10 | $5.23 | $5.23 | 340,120 | — | — |
| 1992-06-09 | $5.57 | $5.57 | 63,470 | — | — |
| 1992-06-08 | $5.68 | $5.68 | 42,130 | — | — |
| 1992-06-05 | $5.57 | $5.57 | 30,580 | — | — |
| 1992-06-04 | $5.57 | $5.57 | 156,640 | — | — |
| 1992-06-03 | $5.34 | $5.34 | 59,290 | — | — |
| 1992-06-02 | $5.34 | $5.34 | 47,740 | — | — |
| 1992-06-01 | $5.23 | $5.23 | 140,030 | — | — |
| 1992-05-29 | $5.23 | $5.23 | 82,170 | — | — |
| 1992-05-28 | $5.23 | $5.23 | 85,910 | — | — |
| 1992-05-27 | $5.23 | $5.23 | 131,010 | — | — |
| 1992-05-26 | $5.34 | $5.34 | 72,380 | — | — |
| 1992-05-22 | $5.45 | $5.45 | 22,330 | — | — |
| 1992-05-21 | $5.34 | $5.34 | 103,950 | — | — |
| 1992-05-20 | $5.34 | $5.34 | 46,530 | — | — |
| 1992-05-19 | $5.34 | $5.34 | 182,600 | — | — |
| 1992-05-18 | $5.45 | $5.45 | 145,640 | — | — |
| 1992-05-15 | $5.34 | $5.34 | 163,130 | — | — |
| 1992-05-14 | $5.11 | $5.11 | 250,140 | — | — |
| 1992-05-13 | $5.23 | $5.23 | 365,750 | — | — |
| 1992-05-12 | $5.00 | $5.00 | 215,710 | — | — |
| 1992-05-11 | $5.45 | $5.45 | 197,450 | — | — |
| 1992-05-08 | $5.57 | $5.57 | 148,610 | — | — |
| 1992-05-07 | $5.57 | $5.57 | 462,000 | — | — |
| 1992-05-06 | $5.80 | $5.80 | 125,400 | — | — |
| 1992-05-05 | $6.14 | $6.14 | 53,790 | — | — |
| 1992-05-04 | $6.36 | $6.36 | 138,270 | — | — |
| 1992-05-01 | $6.25 | $6.25 | 166,210 | — | — |
| 1992-04-30 | $6.14 | $6.14 | 77,660 | — | — |
| 1992-04-29 | $6.02 | $6.02 | 249,150 | — | — |
| 1992-04-28 | $5.91 | $5.91 | 144,320 | — | — |
| 1992-04-27 | $6.25 | $6.25 | 96,250 | — | — |
| 1992-04-24 | $6.25 | $6.25 | 98,230 | — | — |
| 1992-04-23 | $5.91 | $5.91 | 240,900 | — | — |
| 1992-04-22 | $6.02 | $6.02 | 117,260 | — | — |
| 1992-04-21 | $6.14 | $6.14 | 131,890 | — | — |
| 1992-04-20 | $6.25 | $6.25 | 245,190 | — | — |
| 1992-04-16 | $6.36 | $6.36 | 126,940 | — | — |
| 1992-04-15 | $6.14 | $6.14 | 37,180 | — | — |
| 1992-04-14 | $6.25 | $6.25 | 83,820 | — | — |
| 1992-04-13 | $6.02 | $6.02 | 53,130 | — | — |
| 1992-04-10 | $6.14 | $6.14 | 70,620 | — | — |
| 1992-04-09 | $6.14 | $6.14 | 55,220 | — | — |
| 1992-04-08 | $6.14 | $6.14 | 200,970 | — | — |
| 1992-04-07 | $6.14 | $6.14 | 106,700 | — | — |
| 1992-04-06 | $6.48 | $6.48 | 60,060 | — | — |
| 1992-04-03 | $6.36 | $6.36 | 65,890 | — | — |
| 1992-04-02 | $6.70 | $6.70 | 81,290 | — | — |
| 1992-04-01 | $6.70 | $6.70 | 104,060 | — | — |
| 1992-03-31 | $6.59 | $6.59 | 157,630 | — | — |
| 1992-03-30 | $6.36 | $6.36 | 42,350 | — | — |
| 1992-03-27 | $6.36 | $6.36 | 63,470 | — | — |
| 1992-03-26 | $6.59 | $6.59 | 78,540 | — | — |
| 1992-03-25 | $6.70 | $6.70 | 131,560 | — | — |
| 1992-03-24 | $6.82 | $6.82 | 115,830 | — | — |
| 1992-03-23 | $6.70 | $6.70 | 59,180 | — | — |
| 1992-03-20 | $6.70 | $6.70 | 110,660 | — | — |
| 1992-03-19 | $6.82 | $6.82 | 103,180 | — | — |
| 1992-03-18 | $6.70 | $6.70 | 127,930 | — | — |
| 1992-03-17 | $6.70 | $6.70 | 188,540 | — | — |
| 1992-03-16 | $6.59 | $6.59 | 275,220 | — | — |
| 1992-03-13 | $6.25 | $6.25 | 59,070 | — | — |
| 1992-03-12 | $6.14 | $6.14 | 64,900 | — | — |
| 1992-03-11 | $6.36 | $6.36 | 59,620 | — | — |
| 1992-03-10 | $6.36 | $6.36 | 72,160 | — | — |
| 1992-03-09 | $6.36 | $6.36 | 68,420 | — | — |
| 1992-03-06 | $6.14 | $6.14 | 168,300 | — | — |
| 1992-03-05 | $5.91 | $5.91 | 321,750 | — | — |
| 1992-03-04 | $6.48 | $6.48 | 66,990 | — | — |
| 1992-03-03 | $6.70 | $6.70 | 171,930 | — | — |
| 1992-03-02 | $6.82 | $6.82 | 91,080 | — | — |
| 1992-02-28 | $6.82 | $6.82 | 115,170 | — | — |
| 1992-02-27 | $6.82 | $6.82 | 105,380 | — | — |
| 1992-02-26 | $6.82 | $6.82 | 131,670 | — | — |
| 1992-02-25 | $6.70 | $6.70 | 294,580 | — | — |
| 1992-02-24 | $6.59 | $6.59 | 153,890 | — | — |
| 1992-02-21 | $6.93 | $6.93 | 91,520 | — | — |
| 1992-02-20 | $7.05 | $7.05 | 165,330 | — | — |
| 1992-02-19 | $6.70 | $6.70 | 154,440 | — | — |
| 1992-02-18 | $6.82 | $6.82 | 163,350 | — | — |
| 1992-02-14 | $6.70 | $6.70 | 66,220 | — | — |
| 1992-02-13 | $6.82 | $6.82 | 84,260 | — | — |
| 1992-02-12 | $7.16 | $7.16 | 89,870 | — | — |
| 1992-02-11 | $7.16 | $7.16 | 171,490 | — | — |
| 1992-02-10 | $7.16 | $7.16 | 157,850 | — | — |
| 1992-02-07 | $7.05 | $7.05 | 316,470 | — | — |
| 1992-02-06 | $6.82 | $6.82 | 194,260 | — | — |
| 1992-02-05 | $6.82 | $6.82 | 281,160 | — | — |
| 1992-02-04 | $6.93 | $6.93 | 465,960 | — | — |
| 1992-02-03 | $7.05 | $7.05 | 270,600 | — | — |
| 1992-01-31 | $7.27 | $7.27 | 823,460 | — | — |
| 1992-01-30 | $6.70 | $6.70 | 325,380 | — | — |
| 1992-01-29 | $6.59 | $6.59 | 522,500 | — | — |
| 1992-01-28 | $6.36 | $6.36 | 159,500 | — | — |
| 1992-01-27 | $6.36 | $6.36 | 241,560 | — | — |
| 1992-01-24 | $6.25 | $6.25 | 162,140 | — | — |
| 1992-01-23 | $5.91 | $5.91 | 172,590 | — | — |
| 1992-01-22 | $5.91 | $5.91 | 184,690 | — | — |
| 1992-01-21 | $6.02 | $6.02 | 130,350 | — | — |
| 1992-01-20 | $6.14 | $6.14 | 97,130 | — | — |
| 1992-01-17 | $6.36 | $6.36 | 208,010 | — | — |
| 1992-01-16 | $6.36 | $6.36 | 155,760 | — | — |
| 1992-01-15 | $6.70 | $6.70 | 258,500 | — | — |
| 1992-01-14 | $6.48 | $6.48 | 398,310 | — | — |
| 1992-01-13 | $6.36 | $6.36 | 272,800 | — | — |
| 1992-01-10 | $6.36 | $6.36 | 268,290 | — | — |
| 1992-01-09 | $6.48 | $6.48 | 465,960 | — | — |
| 1992-01-08 | $6.48 | $6.48 | 637,780 | — | — |
| 1992-01-07 | $6.36 | $6.36 | 542,410 | — | — |
| 1992-01-06 | $6.02 | $6.02 | 638,880 | — | — |
| 1992-01-03 | $5.80 | $5.80 | 433,950 | — | — |
| 1992-01-02 | $5.68 | $5.68 | 513,700 | — | — |