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 | $6.36 | $8.05 | 916 | — | — |
| 1992-12-30 | $6.34 | $8.02 | 10,986 | — | — |
| 1992-12-29 | $6.28 | $7.95 | 10,986 | — | — |
| 1992-12-28 | $6.20 | $7.85 | 1,373 | — | — |
| 1992-12-24 | $6.20 | $7.85 | 0 | — | — |
| 1992-12-23 | $6.20 | $7.85 | 9,613 | — | — |
| 1992-12-22 | $6.23 | $7.88 | 458 | — | — |
| 1992-12-21 | $6.17 | $7.81 | 1,831 | — | — |
| 1992-12-18 | $6.23 | $7.88 | 31,586 | — | — |
| 1992-12-17 | $6.34 | $8.02 | 70,496 | — | — |
| 1992-12-16 | $6.42 | $8.12 | 3,204 | — | — |
| 1992-12-15 | $6.31 | $7.98 | 458 | — | — |
| 1992-12-14 | $6.25 | $7.91 | 0 | — | — |
| 1992-12-11 | $6.25 | $7.91 | 0 | — | — |
| 1992-12-10 | $6.25 | $7.91 | 4,120 | — | — |
| 1992-12-09 | $6.31 | $7.98 | 7,324 | — | — |
| 1992-12-08 | $6.20 | $7.85 | 2,747 | — | — |
| 1992-12-07 | $6.14 | $7.78 | 3,662 | — | — |
| 1992-12-04 | $6.09 | $7.71 | 7,782 | — | — |
| 1992-12-03 | $6.01 | $7.60 | 5,493 | — | — |
| 1992-12-02 | $6.03 | $7.64 | 10,986 | — | — |
| 1992-12-01 | $5.93 | $7.50 | 4,120 | — | — |
| 1992-11-30 | $5.90 | $7.47 | 5,951 | — | — |
| 1992-11-27 | $5.87 | $7.43 | 4,120 | — | — |
| 1992-11-25 | $5.90 | $7.47 | 7,782 | — | — |
| 1992-11-24 | $5.68 | $7.19 | 2,289 | — | — |
| 1992-11-23 | $5.60 | $7.08 | 10,071 | — | — |
| 1992-11-20 | $5.49 | $6.95 | 1,373 | — | — |
| 1992-11-19 | $5.38 | $6.81 | 23,804 | — | — |
| 1992-11-18 | $5.19 | $6.57 | 24,261 | — | — |
| 1992-11-17 | $5.27 | $6.67 | 4,120 | — | — |
| 1992-11-16 | $5.32 | $6.74 | 3,204 | — | — |
| 1992-11-13 | $5.22 | $6.60 | 2,289 | — | — |
| 1992-11-12 | $5.19 | $6.57 | 27,466 | — | — |
| 1992-11-11 | $5.41 | $6.84 | 22,430 | — | — |
| 1992-11-10 | $5.30 | $6.70 | 7,782 | — | — |
| 1992-11-09 | $5.30 | $6.70 | 3,204 | — | — |
| 1992-11-06 | $5.27 | $6.67 | 1,831 | — | — |
| 1992-11-05 | $5.27 | $6.67 | 0 | — | — |
| 1992-11-04 | $5.27 | $6.67 | 4,578 | — | — |
| 1992-11-03 | $5.43 | $6.83 | 8,698 | — | — |
| 1992-11-02 | $5.46 | $6.86 | 0 | — | — |
| 1992-10-30 | $5.46 | $6.86 | 28,381 | — | — |
| 1992-10-29 | $5.43 | $6.83 | 0 | — | — |
| 1992-10-28 | $5.43 | $6.83 | 0 | — | — |
| 1992-10-27 | $5.43 | $6.83 | 916 | — | — |
| 1992-10-26 | $5.46 | $6.86 | 13,275 | — | — |
| 1992-10-23 | $5.46 | $6.86 | 0 | — | — |
| 1992-10-22 | $5.46 | $6.86 | 13,733 | — | — |
| 1992-10-21 | $5.41 | $6.79 | 4,578 | — | — |
| 1992-10-20 | $5.30 | $6.66 | 5,035 | — | — |
| 1992-10-19 | $5.35 | $6.72 | 2,747 | — | — |
| 1992-10-16 | $5.41 | $6.79 | 458 | — | — |
| 1992-10-15 | $5.38 | $6.76 | 2,747 | — | — |
| 1992-10-14 | $5.41 | $6.79 | 916 | — | — |
| 1992-10-13 | $5.35 | $6.72 | 5,035 | — | — |
| 1992-10-12 | $5.46 | $6.86 | 0 | — | — |
| 1992-10-09 | $5.46 | $6.86 | 0 | — | — |
| 1992-10-08 | $5.46 | $6.86 | 916 | — | — |
| 1992-10-07 | $5.46 | $6.86 | 1,373 | — | — |
| 1992-10-06 | $5.52 | $6.93 | 916 | — | — |
| 1992-10-05 | $5.46 | $6.86 | 458 | — | — |
| 1992-10-02 | $5.43 | $6.83 | 2,747 | — | — |
| 1992-10-01 | $5.32 | $6.69 | 8,240 | — | — |
| 1992-09-30 | $5.46 | $6.86 | 105,743 | — | — |
| 1992-09-29 | $5.35 | $6.72 | 13,275 | — | — |
| 1992-09-28 | $5.19 | $6.52 | 7,324 | — | — |
| 1992-09-25 | $5.05 | $6.35 | 35,706 | — | — |
| 1992-09-24 | $5.00 | $6.28 | 5,035 | — | — |
| 1992-09-23 | $4.94 | $6.21 | 2,289 | — | — |
| 1992-09-22 | $5.02 | $6.31 | 15,564 | — | — |
| 1992-09-21 | $4.97 | $6.24 | 1,373 | — | — |
| 1992-09-18 | $4.97 | $6.24 | 9,613 | — | — |
| 1992-09-17 | $5.05 | $6.35 | 1,373 | — | — |
| 1992-09-16 | $5.05 | $6.35 | 458 | — | — |
| 1992-09-15 | $5.02 | $6.31 | 458 | — | — |
| 1992-09-14 | $5.08 | $6.38 | 0 | — | — |
| 1992-09-11 | $5.08 | $6.38 | 2,747 | — | — |
| 1992-09-10 | $5.08 | $6.38 | 0 | — | — |
| 1992-09-09 | $5.08 | $6.38 | 1,831 | — | — |
| 1992-09-08 | $5.00 | $6.28 | 2,289 | — | — |
| 1992-09-04 | $5.02 | $6.31 | 0 | — | — |
| 1992-09-03 | $5.02 | $6.31 | 7,324 | — | — |
| 1992-09-02 | $4.86 | $6.11 | 2,289 | — | — |
| 1992-09-01 | $4.94 | $6.21 | 916 | — | — |
| 1992-08-31 | $5.02 | $6.31 | 458 | — | — |
| 1992-08-28 | $5.02 | $6.31 | 0 | — | — |
| 1992-08-27 | $5.02 | $6.31 | 5,951 | — | — |
| 1992-08-26 | $5.16 | $6.48 | 8,240 | — | — |
| 1992-08-25 | $5.22 | $6.55 | 6,409 | — | — |
| 1992-08-24 | $5.32 | $6.69 | 0 | — | — |
| 1992-08-21 | $5.32 | $6.69 | 1,831 | — | — |
| 1992-08-20 | $5.41 | $6.79 | 14,648 | — | — |
| 1992-08-19 | $5.35 | $6.72 | 0 | — | — |
| 1992-08-18 | $5.35 | $6.72 | 2,289 | — | — |
| 1992-08-17 | $5.38 | $6.76 | 16,937 | — | — |
| 1992-08-14 | $5.41 | $6.79 | 1,373 | — | — |
| 1992-08-13 | $5.43 | $6.83 | 5,493 | — | — |
| 1992-08-12 | $5.41 | $6.79 | 916 | — | — |
| 1992-08-11 | $5.43 | $6.83 | 916 | — | — |
| 1992-08-10 | $5.43 | $6.83 | 0 | — | — |
| 1992-08-07 | $5.43 | $6.83 | 1,373 | — | — |
| 1992-08-06 | $5.46 | $6.86 | 458 | — | — |
| 1992-08-05 | $5.52 | $6.93 | 3,662 | — | — |
| 1992-08-04 | $5.52 | $6.93 | 18,311 | — | — |
| 1992-08-03 | $5.22 | $6.51 | 8,240 | — | — |
| 1992-07-31 | $5.22 | $6.51 | 916 | — | — |
| 1992-07-30 | $5.30 | $6.61 | 0 | — | — |
| 1992-07-29 | $5.30 | $6.61 | 1,373 | — | — |
| 1992-07-28 | $5.30 | $6.61 | 5,493 | — | — |
| 1992-07-27 | $5.38 | $6.71 | 4,120 | — | — |
| 1992-07-24 | $5.52 | $6.88 | 6,866 | — | — |
| 1992-07-23 | $5.54 | $6.92 | 35,248 | — | — |
| 1992-07-22 | $5.49 | $6.85 | 916 | — | — |
| 1992-07-21 | $5.54 | $6.92 | 6,866 | — | — |
| 1992-07-20 | $5.41 | $6.75 | 10,071 | — | — |
| 1992-07-17 | $5.38 | $6.71 | 12,817 | — | — |
| 1992-07-16 | $5.35 | $6.68 | 10,529 | — | — |
| 1992-07-15 | $5.05 | $6.30 | 0 | — | — |
| 1992-07-14 | $5.05 | $6.30 | 5,493 | — | — |
| 1992-07-13 | $4.94 | $6.17 | 0 | — | — |
| 1992-07-10 | $4.95 | $6.18 | 8,926 | — | — |
| 1992-07-09 | $4.95 | $6.18 | 2,060 | — | — |
| 1992-07-08 | $4.95 | $6.18 | 0 | — | — |
| 1992-07-07 | $4.95 | $6.18 | 10,300 | — | — |
| 1992-07-06 | $4.84 | $6.04 | 687 | — | — |
| 1992-07-02 | $4.81 | $6.00 | 130,463 | — | — |
| 1992-07-01 | $4.79 | $5.97 | 687 | — | — |
| 1992-06-30 | $4.79 | $5.97 | 4,807 | — | — |
| 1992-06-29 | $4.84 | $6.04 | 8,926 | — | — |
| 1992-06-26 | $4.84 | $6.04 | 4,120 | — | — |
| 1992-06-25 | $4.93 | $6.15 | 2,747 | — | — |
| 1992-06-24 | $4.93 | $6.15 | 0 | — | — |
| 1992-06-23 | $4.93 | $6.15 | 687 | — | — |
| 1992-06-22 | $4.93 | $6.15 | 0 | — | — |
| 1992-06-19 | $4.93 | $6.15 | 0 | — | — |
| 1992-06-18 | $4.93 | $6.15 | 14,420 | — | — |
| 1992-06-17 | $4.92 | $6.13 | 26,093 | — | — |
| 1992-06-16 | $4.92 | $6.13 | 2,060 | — | — |
| 1992-06-15 | $4.88 | $6.09 | 17,166 | — | — |
| 1992-06-12 | $4.68 | $5.84 | 8,926 | — | — |
| 1992-06-11 | $4.64 | $5.79 | 35,706 | — | — |
| 1992-06-10 | $4.88 | $6.09 | 1,373 | — | — |
| 1992-06-09 | $4.84 | $6.04 | 140,762 | — | — |
| 1992-06-08 | $4.81 | $6.00 | 5,493 | — | — |
| 1992-06-05 | $4.90 | $6.11 | 4,120 | — | — |
| 1992-06-04 | $4.95 | $6.18 | 10,986 | — | — |
| 1992-06-03 | $5.02 | $6.27 | 13,733 | — | — |
| 1992-06-02 | $5.04 | $6.29 | 4,807 | — | — |
| 1992-06-01 | $5.12 | $6.38 | 687 | — | — |
| 1992-05-29 | $5.15 | $6.43 | 15,793 | — | — |
| 1992-05-28 | $5.24 | $6.54 | 9,613 | — | — |
| 1992-05-27 | $5.33 | $6.65 | 0 | — | — |
| 1992-05-26 | $5.33 | $6.65 | 1,373 | — | — |
| 1992-05-22 | $5.30 | $6.61 | 687 | — | — |
| 1992-05-21 | $5.26 | $6.56 | 3,433 | — | — |
| 1992-05-20 | $5.32 | $6.63 | 19,226 | — | — |
| 1992-05-19 | $5.41 | $6.75 | 0 | — | — |
| 1992-05-18 | $5.41 | $6.75 | 7,553 | — | — |
| 1992-05-15 | $5.35 | $6.68 | 0 | — | — |
| 1992-05-14 | $5.35 | $6.68 | 687 | — | — |
| 1992-05-13 | $5.39 | $6.72 | 5,493 | — | — |
| 1992-05-12 | $5.35 | $6.68 | 3,433 | — | — |
| 1992-05-11 | $5.30 | $6.61 | 6,866 | — | — |
| 1992-05-08 | $5.39 | $6.72 | 5,493 | — | — |
| 1992-05-07 | $5.39 | $6.72 | 687 | — | — |
| 1992-05-06 | $5.41 | $6.75 | 4,120 | — | — |
| 1992-05-05 | $5.41 | $6.75 | 3,433 | — | — |
| 1992-05-04 | $5.37 | $6.70 | 2,060 | — | — |
| 1992-05-01 | $5.46 | $6.77 | 8,926 | — | — |
| 1992-04-30 | $5.33 | $6.61 | 12,360 | — | — |
| 1992-04-29 | $5.26 | $6.52 | 3,433 | — | — |
| 1992-04-28 | $5.33 | $6.61 | 18,539 | — | — |
| 1992-04-27 | $5.42 | $6.72 | 8,926 | — | — |
| 1992-04-24 | $5.37 | $6.65 | 36,392 | — | — |
| 1992-04-23 | $5.21 | $6.45 | 2,060 | — | — |
| 1992-04-22 | $5.24 | $6.50 | 30,212 | — | — |
| 1992-04-21 | $5.32 | $6.59 | 7,553 | — | — |
| 1992-04-20 | $5.26 | $6.52 | 5,493 | — | — |
| 1992-04-16 | $5.37 | $6.65 | 8,926 | — | — |
| 1992-04-15 | $5.39 | $6.68 | 44,632 | — | — |
| 1992-04-14 | $5.32 | $6.59 | 29,526 | — | — |
| 1992-04-13 | $5.13 | $6.36 | 2,060 | — | — |
| 1992-04-10 | $5.17 | $6.41 | 6,180 | — | — |
| 1992-04-09 | $5.13 | $6.36 | 10,986 | — | — |
| 1992-04-08 | $5.08 | $6.29 | 24,719 | — | — |
| 1992-04-07 | $5.12 | $6.34 | 23,346 | — | — |
| 1992-04-06 | $5.13 | $6.36 | 41,885 | — | — |
| 1992-04-03 | $5.08 | $6.29 | 28,152 | — | — |
| 1992-04-02 | $5.04 | $6.25 | 4,807 | — | — |
| 1992-04-01 | $5.01 | $6.20 | 10,986 | — | — |
| 1992-03-31 | $5.04 | $6.25 | 1,373 | — | — |
| 1992-03-30 | $5.01 | $6.20 | 37,079 | — | — |
| 1992-03-27 | $4.97 | $6.16 | 4,120 | — | — |
| 1992-03-26 | $4.99 | $6.18 | 2,747 | — | — |
| 1992-03-25 | $4.99 | $6.18 | 10,986 | — | — |
| 1992-03-24 | $5.02 | $6.23 | 26,779 | — | — |
| 1992-03-23 | $5.08 | $6.29 | 11,673 | — | — |
| 1992-03-20 | $5.06 | $6.27 | 7,553 | — | — |
| 1992-03-19 | $4.92 | $6.09 | 17,853 | — | — |
| 1992-03-18 | $4.81 | $5.96 | 4,807 | — | — |
| 1992-03-17 | $4.79 | $5.93 | 2,747 | — | — |
| 1992-03-16 | $4.79 | $5.93 | 5,493 | — | — |
| 1992-03-13 | $4.84 | $6.00 | 6,866 | — | — |
| 1992-03-12 | $4.84 | $6.00 | 8,926 | — | — |
| 1992-03-11 | $4.92 | $6.09 | 6,866 | — | — |
| 1992-03-10 | $4.90 | $6.07 | 5,493 | — | — |
| 1992-03-09 | $4.82 | $5.98 | 6,180 | — | — |
| 1992-03-06 | $4.75 | $5.89 | 15,793 | — | — |
| 1992-03-05 | $4.71 | $5.84 | 6,866 | — | — |
| 1992-03-04 | $4.73 | $5.87 | 23,346 | — | — |
| 1992-03-03 | $4.75 | $5.89 | 15,106 | — | — |
| 1992-03-02 | $4.77 | $5.91 | 15,793 | — | — |
| 1992-02-28 | $4.77 | $5.91 | 6,866 | — | — |
| 1992-02-27 | $4.79 | $5.93 | 11,673 | — | — |
| 1992-02-26 | $4.92 | $6.09 | 67,291 | — | — |
| 1992-02-25 | $4.66 | $5.78 | 1,373 | — | — |
| 1992-02-24 | $4.66 | $5.78 | 25,406 | — | — |
| 1992-02-21 | $4.68 | $5.80 | 69,351 | — | — |
| 1992-02-20 | $4.73 | $5.87 | 62,485 | — | — |
| 1992-02-19 | $4.70 | $5.82 | 27,466 | — | — |
| 1992-02-18 | $4.70 | $5.82 | 6,866 | — | — |
| 1992-02-14 | $4.73 | $5.87 | 19,226 | — | — |
| 1992-02-13 | $4.62 | $5.73 | 26,779 | — | — |
| 1992-02-12 | $4.70 | $5.82 | 31,586 | — | — |
| 1992-02-11 | $4.62 | $5.73 | 15,793 | — | — |
| 1992-02-10 | $4.73 | $5.87 | 26,779 | — | — |
| 1992-02-07 | $4.64 | $5.75 | 6,180 | — | — |
| 1992-02-06 | $4.70 | $5.82 | 2,060 | — | — |
| 1992-02-05 | $4.70 | $5.82 | 26,779 | — | — |
| 1992-02-04 | $4.71 | $5.84 | 102,997 | — | — |
| 1992-02-03 | $4.61 | $5.66 | 8,926 | — | — |
| 1992-01-31 | $4.46 | $5.48 | 14,420 | — | — |
| 1992-01-30 | $4.50 | $5.53 | 6,866 | — | — |
| 1992-01-29 | $4.48 | $5.51 | 23,346 | — | — |
| 1992-01-28 | $4.50 | $5.53 | 6,866 | — | — |
| 1992-01-27 | $4.48 | $5.51 | 1,373 | — | — |
| 1992-01-24 | $4.44 | $5.46 | 21,286 | — | — |
| 1992-01-23 | $4.66 | $5.73 | 58,365 | — | — |
| 1992-01-22 | $4.59 | $5.64 | 105,057 | — | — |
| 1992-01-21 | $4.59 | $5.64 | 19,226 | — | — |
| 1992-01-20 | $4.44 | $5.46 | 6,180 | — | — |
| 1992-01-17 | $4.44 | $5.46 | 11,673 | — | — |
| 1992-01-16 | $4.42 | $5.44 | 10,986 | — | — |
| 1992-01-15 | $4.39 | $5.39 | 19,226 | — | — |
| 1992-01-14 | $4.42 | $5.44 | 4,807 | — | — |
| 1992-01-13 | $4.44 | $5.46 | 6,180 | — | — |
| 1992-01-10 | $4.50 | $5.53 | 5,493 | — | — |
| 1992-01-09 | $4.46 | $5.48 | 2,060 | — | — |
| 1992-01-08 | $4.48 | $5.51 | 24,033 | — | — |
| 1992-01-07 | $4.35 | $5.35 | 154,495 | — | — |
| 1992-01-06 | $4.21 | $5.17 | 113,983 | — | — |
| 1992-01-03 | $4.08 | $5.01 | 56,305 | — | — |
| 1992-01-02 | $4.13 | $5.08 | 4,120 | — | — |