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 | $5.38 | $7.22 | 18,808 | — | — |
| 1992-12-30 | $5.44 | $7.30 | 45,860 | — | — |
| 1992-12-29 | $5.33 | $7.15 | 62,694 | — | — |
| 1992-12-28 | $5.44 | $7.30 | 54,567 | — | — |
| 1992-12-24 | $5.33 | $7.15 | 4,412 | — | — |
| 1992-12-23 | $5.38 | $7.22 | 163,933 | — | — |
| 1992-12-22 | $5.38 | $7.22 | 30,767 | — | — |
| 1992-12-21 | $5.38 | $7.22 | 12,887 | — | — |
| 1992-12-18 | $5.65 | $7.59 | 23,801 | — | — |
| 1992-12-17 | $5.65 | $7.46 | 29,606 | — | — |
| 1992-12-16 | $5.71 | $7.53 | 25,542 | — | — |
| 1992-12-15 | $5.54 | $7.32 | 18,808 | — | — |
| 1992-12-14 | $5.65 | $7.46 | 26,006 | — | — |
| 1992-12-11 | $5.71 | $7.53 | 9,056 | — | — |
| 1992-12-10 | $5.81 | $7.67 | 10,333 | — | — |
| 1992-12-09 | $5.92 | $7.81 | 13,700 | — | — |
| 1992-12-08 | $6.03 | $7.96 | 5,457 | — | — |
| 1992-12-07 | $6.08 | $8.03 | 164,165 | — | — |
| 1992-12-04 | $6.41 | $8.45 | 104,374 | — | — |
| 1992-12-03 | $6.46 | $8.52 | 42,609 | — | — |
| 1992-12-02 | $6.03 | $7.96 | 78,832 | — | — |
| 1992-12-01 | $6.14 | $8.10 | 68,615 | — | — |
| 1992-11-30 | $6.24 | $8.24 | 11,726 | — | — |
| 1992-11-27 | $6.14 | $8.10 | 36,223 | — | — |
| 1992-11-25 | $5.33 | $7.03 | 50,387 | — | — |
| 1992-11-24 | $5.06 | $6.68 | 286,883 | — | — |
| 1992-11-23 | $5.11 | $6.75 | 40,519 | — | — |
| 1992-11-20 | $5.17 | $6.82 | 34,830 | — | — |
| 1992-11-19 | $5.33 | $7.03 | 21,827 | — | — |
| 1992-11-18 | $5.60 | $7.39 | 12,887 | — | — |
| 1992-11-17 | $5.49 | $7.25 | 9,520 | — | — |
| 1992-11-16 | $5.71 | $7.53 | 12,307 | — | — |
| 1992-11-13 | $5.60 | $7.39 | 14,280 | — | — |
| 1992-11-12 | $5.65 | $7.46 | 9,636 | — | — |
| 1992-11-11 | $5.60 | $7.39 | 41,448 | — | — |
| 1992-11-10 | $5.28 | $6.96 | 74,885 | — | — |
| 1992-11-09 | $5.60 | $7.39 | 37,616 | — | — |
| 1992-11-06 | $5.76 | $7.60 | 41,448 | — | — |
| 1992-11-05 | $5.71 | $7.53 | 15,790 | — | — |
| 1992-11-04 | $5.71 | $7.53 | 16,835 | — | — |
| 1992-11-03 | $5.98 | $7.89 | 34,482 | — | — |
| 1992-11-02 | $6.24 | $8.24 | 14,977 | — | — |
| 1992-10-30 | $6.46 | $8.52 | 17,183 | — | — |
| 1992-10-29 | $6.51 | $8.60 | 10,913 | — | — |
| 1992-10-28 | $6.51 | $8.60 | 5,573 | — | — |
| 1992-10-27 | $6.46 | $8.52 | 5,341 | — | — |
| 1992-10-26 | $6.78 | $8.95 | 14,513 | — | — |
| 1992-10-23 | $6.94 | $9.16 | 10,449 | — | — |
| 1992-10-22 | $6.89 | $9.09 | 57,121 | — | — |
| 1992-10-21 | $7.16 | $9.45 | 31,115 | — | — |
| 1992-10-20 | $6.89 | $9.09 | 10,913 | — | — |
| 1992-10-19 | $6.62 | $8.74 | 41,796 | — | — |
| 1992-10-16 | $6.57 | $8.67 | 3,367 | — | — |
| 1992-10-15 | $6.68 | $8.81 | 44,699 | — | — |
| 1992-10-14 | $6.57 | $8.67 | 16,718 | — | — |
| 1992-10-13 | $6.57 | $8.67 | 12,539 | — | — |
| 1992-10-12 | $6.57 | $8.67 | 3,367 | — | — |
| 1992-10-09 | $6.78 | $8.95 | 82,083 | — | — |
| 1992-10-08 | $6.78 | $8.95 | 50,155 | — | — |
| 1992-10-07 | $6.78 | $8.95 | 3,715 | — | — |
| 1992-10-06 | $7.00 | $9.23 | 51,432 | — | — |
| 1992-10-05 | $6.68 | $8.81 | 19,737 | — | — |
| 1992-10-02 | $7.00 | $9.23 | 29,838 | — | — |
| 1992-10-01 | $7.21 | $9.52 | 24,265 | — | — |
| 1992-09-30 | $7.75 | $10.23 | 13,468 | — | — |
| 1992-09-29 | $7.64 | $10.09 | 1,974 | — | — |
| 1992-09-28 | $7.64 | $10.09 | 23,452 | — | — |
| 1992-09-25 | $7.86 | $10.37 | 11,378 | — | — |
| 1992-09-24 | $7.86 | $10.37 | 16,486 | — | — |
| 1992-09-23 | $8.18 | $10.80 | 3,483 | — | — |
| 1992-09-22 | $8.07 | $10.66 | 697 | — | — |
| 1992-09-21 | $8.07 | $10.66 | 3,019 | — | — |
| 1992-09-18 | $8.29 | $10.94 | 14,280 | — | — |
| 1992-09-17 | $8.18 | $10.80 | 45,279 | — | — |
| 1992-09-16 | $8.51 | $11.22 | 8,475 | — | — |
| 1992-09-15 | $8.29 | $10.94 | 19,621 | — | — |
| 1992-09-14 | $8.51 | $11.22 | 10,681 | — | — |
| 1992-09-11 | $7.97 | $10.51 | 8,243 | — | — |
| 1992-09-10 | $7.97 | $10.51 | 20,434 | — | — |
| 1992-09-09 | $8.07 | $10.66 | 27,748 | — | — |
| 1992-09-08 | $8.61 | $11.37 | 5,573 | — | — |
| 1992-09-04 | $8.72 | $11.51 | 8,708 | — | — |
| 1992-09-03 | $8.72 | $11.51 | 16,486 | — | — |
| 1992-09-02 | $8.72 | $11.51 | 7,547 | — | — |
| 1992-09-01 | $8.72 | $11.51 | 18,112 | — | — |
| 1992-08-31 | $8.61 | $11.37 | 2,322 | — | — |
| 1992-08-28 | $8.61 | $11.37 | 2,786 | — | — |
| 1992-08-27 | $8.61 | $11.37 | 9,404 | — | — |
| 1992-08-26 | $8.61 | $11.37 | 13,932 | — | — |
| 1992-08-25 | $8.51 | $11.22 | 19,853 | — | — |
| 1992-08-24 | $8.61 | $11.37 | 39,706 | — | — |
| 1992-08-21 | $8.40 | $11.08 | 21,595 | — | — |
| 1992-08-20 | $8.40 | $11.08 | 8,824 | — | — |
| 1992-08-19 | $8.40 | $11.08 | 11,958 | — | — |
| 1992-08-18 | $8.18 | $10.80 | 28,793 | — | — |
| 1992-08-17 | $8.29 | $10.94 | 19,621 | — | — |
| 1992-08-14 | $8.07 | $10.66 | 16,138 | — | — |
| 1992-08-13 | $8.29 | $10.94 | 14,629 | — | — |
| 1992-08-12 | $8.29 | $10.94 | 43,654 | — | — |
| 1992-08-11 | $8.61 | $11.37 | 7,198 | — | — |
| 1992-08-10 | $9.15 | $12.08 | 2,554 | — | — |
| 1992-08-07 | $8.83 | $11.65 | 16,254 | — | — |
| 1992-08-06 | $8.72 | $11.51 | 5,921 | — | — |
| 1992-08-05 | $8.61 | $11.37 | 5,341 | — | — |
| 1992-08-04 | $8.72 | $11.51 | 6,386 | — | — |
| 1992-08-03 | $8.83 | $11.65 | 10,449 | — | — |
| 1992-07-31 | $8.94 | $11.79 | 10,449 | — | — |
| 1992-07-30 | $9.04 | $11.93 | 17,183 | — | — |
| 1992-07-29 | $9.04 | $11.93 | 35,875 | — | — |
| 1992-07-28 | $9.26 | $12.22 | 4,992 | — | — |
| 1992-07-27 | $9.15 | $12.08 | 2,554 | — | — |
| 1992-07-24 | $9.47 | $12.50 | 3,483 | — | — |
| 1992-07-23 | $9.58 | $12.64 | 35,991 | — | — |
| 1992-07-22 | $9.58 | $12.64 | 27,051 | — | — |
| 1992-07-21 | $9.69 | $12.79 | 12,191 | — | — |
| 1992-07-20 | $10.01 | $13.21 | 34,366 | — | — |
| 1992-07-17 | $10.01 | $13.21 | 48,414 | — | — |
| 1992-07-16 | $10.01 | $13.21 | 64,900 | — | — |
| 1992-07-15 | $9.58 | $12.64 | 54,915 | — | — |
| 1992-07-14 | $9.04 | $11.93 | 6,850 | — | — |
| 1992-07-13 | $8.83 | $11.65 | 8,243 | — | — |
| 1992-07-10 | $8.94 | $11.79 | 38,197 | — | — |
| 1992-07-09 | $8.83 | $11.65 | 13,932 | — | — |
| 1992-07-08 | $8.83 | $11.65 | 50,155 | — | — |
| 1992-07-07 | $8.94 | $11.79 | 22,059 | — | — |
| 1992-07-06 | $9.37 | $12.36 | 9,869 | — | — |
| 1992-07-02 | $9.37 | $12.36 | 55,380 | — | — |
| 1992-07-01 | $9.04 | $11.93 | 29,257 | — | — |
| 1992-06-30 | $9.26 | $12.22 | 33,669 | — | — |
| 1992-06-29 | $9.37 | $12.36 | 59,211 | — | — |
| 1992-06-26 | $9.15 | $12.08 | 38,313 | — | — |
| 1992-06-25 | $9.15 | $12.08 | 12,307 | — | — |
| 1992-06-24 | $9.26 | $12.22 | 11,262 | — | — |
| 1992-06-23 | $8.94 | $11.79 | 10,333 | — | — |
| 1992-06-22 | $9.47 | $12.50 | 122,834 | — | — |
| 1992-06-19 | $10.12 | $13.22 | 11,030 | — | — |
| 1992-06-18 | $10.12 | $13.22 | 62,694 | — | — |
| 1992-06-17 | $10.12 | $13.22 | 5,341 | — | — |
| 1992-06-16 | $10.01 | $13.08 | 45,976 | — | — |
| 1992-06-15 | $9.91 | $12.94 | 2,322 | — | — |
| 1992-06-12 | $9.91 | $12.94 | 54,103 | — | — |
| 1992-06-11 | $9.58 | $12.52 | 15,906 | — | — |
| 1992-06-10 | $9.47 | $12.38 | 85,798 | — | — |
| 1992-06-09 | $9.37 | $12.24 | 35,991 | — | — |
| 1992-06-08 | $9.37 | $12.24 | 3,251 | — | — |
| 1992-06-05 | $9.47 | $12.38 | 13,119 | — | — |
| 1992-06-04 | $9.37 | $12.24 | 15,093 | — | — |
| 1992-06-03 | $9.58 | $12.52 | 22,756 | — | — |
| 1992-06-02 | $9.47 | $12.38 | 53,174 | — | — |
| 1992-06-01 | $9.37 | $12.24 | 41,680 | — | — |
| 1992-05-29 | $9.80 | $12.80 | 1,625 | — | — |
| 1992-05-28 | $9.80 | $12.80 | 13,700 | — | — |
| 1992-05-27 | $9.80 | $12.80 | 8,824 | — | — |
| 1992-05-26 | $9.80 | $12.80 | 34,598 | — | — |
| 1992-05-22 | $9.91 | $12.94 | 53,754 | — | — |
| 1992-05-21 | $10.01 | $13.08 | 20,898 | — | — |
| 1992-05-20 | $10.01 | $13.08 | 14,164 | — | — |
| 1992-05-19 | $10.12 | $13.22 | 56,192 | — | — |
| 1992-05-18 | $10.12 | $13.22 | 55,380 | — | — |
| 1992-05-15 | $10.01 | $13.08 | 62,810 | — | — |
| 1992-05-14 | $10.01 | $13.08 | 23,220 | — | — |
| 1992-05-13 | $9.80 | $12.80 | 4,992 | — | — |
| 1992-05-12 | $9.80 | $12.80 | 4,528 | — | — |
| 1992-05-11 | $9.80 | $12.80 | 4,760 | — | — |
| 1992-05-08 | $9.69 | $12.66 | 8,824 | — | — |
| 1992-05-07 | $9.69 | $12.66 | 48,994 | — | — |
| 1992-05-06 | $9.91 | $12.94 | 78,832 | — | — |
| 1992-05-05 | $9.69 | $12.66 | 22,872 | — | — |
| 1992-05-04 | $9.47 | $12.38 | 39,590 | — | — |
| 1992-05-01 | $9.15 | $11.96 | 8,940 | — | — |
| 1992-04-30 | $9.15 | $11.96 | 13,003 | — | — |
| 1992-04-29 | $8.94 | $11.68 | 7,430 | — | — |
| 1992-04-28 | $8.94 | $11.68 | 12,655 | — | — |
| 1992-04-27 | $8.83 | $11.54 | 12,887 | — | — |
| 1992-04-24 | $8.83 | $11.54 | 7,430 | — | — |
| 1992-04-23 | $8.94 | $11.68 | 6,966 | — | — |
| 1992-04-22 | $9.04 | $11.82 | 11,378 | — | — |
| 1992-04-21 | $9.15 | $11.96 | 4,760 | — | — |
| 1992-04-20 | $8.94 | $11.68 | 3,019 | — | — |
| 1992-04-16 | $8.94 | $11.68 | 813 | — | — |
| 1992-04-15 | $8.94 | $11.68 | 13,584 | — | — |
| 1992-04-14 | $9.26 | $12.10 | 26,471 | — | — |
| 1992-04-13 | $9.26 | $12.10 | 30,418 | — | — |
| 1992-04-10 | $9.37 | $12.24 | 3,019 | — | — |
| 1992-04-09 | $9.04 | $11.82 | 19,389 | — | — |
| 1992-04-08 | $8.83 | $11.54 | 26,587 | — | — |
| 1992-04-07 | $9.15 | $11.96 | 36,223 | — | — |
| 1992-04-06 | $9.37 | $12.24 | 2,438 | — | — |
| 1992-04-03 | $9.37 | $12.24 | 5,341 | — | — |
| 1992-04-02 | $9.37 | $12.24 | 6,734 | — | — |
| 1992-04-01 | $9.58 | $12.52 | 2,206 | — | — |
| 1992-03-31 | $9.80 | $12.80 | 27,284 | — | — |
| 1992-03-30 | $9.58 | $12.52 | 33,785 | — | — |
| 1992-03-27 | $9.47 | $12.38 | 13,932 | — | — |
| 1992-03-26 | $9.37 | $12.24 | 30,302 | — | — |
| 1992-03-25 | $9.58 | $12.52 | 61,069 | — | — |
| 1992-03-24 | $9.37 | $12.24 | 11,958 | — | — |
| 1992-03-23 | $9.26 | $12.10 | 7,314 | — | — |
| 1992-03-20 | $9.26 | $12.10 | 2,786 | — | — |
| 1992-03-19 | $9.26 | $12.10 | 1,277 | — | — |
| 1992-03-18 | $9.26 | $12.10 | 37,849 | — | — |
| 1992-03-17 | $8.94 | $11.68 | 32,276 | — | — |
| 1992-03-16 | $8.72 | $11.40 | 28,445 | — | — |
| 1992-03-13 | $8.83 | $11.54 | 47,949 | — | — |
| 1992-03-12 | $8.94 | $11.68 | 3,715 | — | — |
| 1992-03-11 | $9.26 | $12.10 | 10,565 | — | — |
| 1992-03-10 | $9.15 | $11.96 | 25,890 | — | — |
| 1992-03-09 | $9.04 | $11.82 | 14,745 | — | — |
| 1992-03-06 | $9.04 | $11.82 | 5,921 | — | — |
| 1992-03-05 | $9.04 | $11.82 | 18,692 | — | — |
| 1992-03-04 | $9.15 | $11.96 | 8,591 | — | — |
| 1992-03-03 | $9.15 | $11.96 | 40,867 | — | — |
| 1992-03-02 | $9.37 | $12.24 | 29,373 | — | — |
| 1992-02-28 | $9.26 | $12.10 | 45,511 | — | — |
| 1992-02-27 | $9.26 | $12.10 | 55,496 | — | — |
| 1992-02-26 | $9.04 | $11.82 | 18,112 | — | — |
| 1992-02-25 | $9.26 | $12.10 | 51,665 | — | — |
| 1992-02-24 | $9.15 | $11.96 | 32,160 | — | — |
| 1992-02-21 | $9.47 | $12.38 | 37,268 | — | — |
| 1992-02-20 | $9.37 | $12.24 | 30,302 | — | — |
| 1992-02-19 | $9.80 | $12.80 | 25,890 | — | — |
| 1992-02-18 | $9.80 | $12.80 | 6,037 | — | — |
| 1992-02-14 | $10.12 | $13.22 | 9,636 | — | — |
| 1992-02-13 | $10.34 | $13.51 | 7,895 | — | — |
| 1992-02-12 | $10.66 | $13.93 | 46,440 | — | — |
| 1992-02-11 | $10.44 | $13.65 | 3,715 | — | — |
| 1992-02-10 | $10.44 | $13.65 | 18,576 | — | — |
| 1992-02-07 | $10.55 | $13.79 | 13,235 | — | — |
| 1992-02-06 | $10.55 | $13.79 | 27,632 | — | — |
| 1992-02-05 | $10.66 | $13.93 | 21,943 | — | — |
| 1992-02-04 | $10.66 | $13.93 | 19,389 | — | — |
| 1992-02-03 | $10.55 | $13.79 | 17,996 | — | — |
| 1992-01-31 | $10.55 | $13.79 | 1,858 | — | — |
| 1992-01-30 | $10.55 | $13.79 | 33,669 | — | — |
| 1992-01-29 | $10.77 | $14.07 | 30,650 | — | — |
| 1992-01-28 | $10.87 | $14.21 | 6,269 | — | — |
| 1992-01-27 | $10.98 | $14.35 | 24,497 | — | — |
| 1992-01-24 | $10.98 | $14.35 | 24,149 | — | — |
| 1992-01-23 | $11.09 | $14.49 | 1,742 | — | — |
| 1992-01-22 | $11.30 | $14.77 | 17,531 | — | — |
| 1992-01-21 | $11.30 | $14.77 | 17,647 | — | — |
| 1992-01-20 | $11.52 | $15.05 | 29,141 | — | — |
| 1992-01-17 | $11.30 | $14.77 | 12,655 | — | — |
| 1992-01-16 | $11.30 | $14.77 | 37,965 | — | — |
| 1992-01-15 | $11.30 | $14.77 | 47,601 | — | — |
| 1992-01-14 | $11.20 | $14.63 | 17,415 | — | — |
| 1992-01-13 | $11.09 | $14.49 | 29,722 | — | — |
| 1992-01-10 | $11.30 | $14.77 | 78,251 | — | — |
| 1992-01-09 | $11.63 | $15.19 | 97,988 | — | — |
| 1992-01-08 | $10.77 | $14.07 | 53,638 | — | — |
| 1992-01-07 | $10.44 | $13.65 | 28,677 | — | — |
| 1992-01-06 | $10.23 | $13.36 | 31,231 | — | — |
| 1992-01-03 | $9.91 | $12.94 | 22,407 | — | — |
| 1992-01-02 | $9.80 | $12.80 | 17,879 | — | — |