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
- 1990-04-20 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 | $6.59 | $6.71 | 135,675 | — | — |
| 1992-12-30 | $6.30 | $6.41 | 32,400 | — | — |
| 1992-12-29 | $6.30 | $6.41 | 20,588 | — | — |
| 1992-12-28 | $6.07 | $6.18 | 11,813 | — | — |
| 1992-12-24 | $6.11 | $6.22 | 12,488 | — | — |
| 1992-12-23 | $6.22 | $6.33 | 69,525 | — | — |
| 1992-12-22 | $6.00 | $6.09 | 291,938 | — | — |
| 1992-12-21 | $5.93 | $6.01 | 111,713 | — | — |
| 1992-12-18 | $6.15 | $6.24 | 79,988 | — | — |
| 1992-12-17 | $6.00 | $6.09 | 212,288 | — | — |
| 1992-12-16 | $6.07 | $6.16 | 236,925 | — | — |
| 1992-12-15 | $6.07 | $6.16 | 132,300 | — | — |
| 1992-12-14 | $6.07 | $6.16 | 369,563 | — | — |
| 1992-12-11 | $6.30 | $6.39 | 85,050 | — | — |
| 1992-12-10 | $6.22 | $6.31 | 170,438 | — | — |
| 1992-12-09 | $6.15 | $6.24 | 239,963 | — | — |
| 1992-12-08 | $6.37 | $6.47 | 146,813 | — | — |
| 1992-12-07 | $6.37 | $6.47 | 1,214,663 | — | — |
| 1992-12-04 | $6.63 | $6.73 | 25,650 | — | — |
| 1992-12-03 | $6.67 | $6.77 | 117,450 | — | — |
| 1992-12-02 | $6.41 | $6.50 | 59,063 | — | — |
| 1992-12-01 | $6.59 | $6.69 | 51,300 | — | — |
| 1992-11-30 | $6.44 | $6.54 | 58,050 | — | — |
| 1992-11-27 | $6.44 | $6.54 | 90,788 | — | — |
| 1992-11-25 | $6.59 | $6.69 | 49,275 | — | — |
| 1992-11-24 | $6.59 | $6.69 | 360,450 | — | — |
| 1992-11-23 | $6.67 | $6.77 | 100,913 | — | — |
| 1992-11-20 | $6.74 | $6.84 | 150,863 | — | — |
| 1992-11-19 | $6.74 | $6.84 | 100,238 | — | — |
| 1992-11-18 | $6.81 | $6.92 | 92,138 | — | — |
| 1992-11-17 | $6.70 | $6.80 | 489,713 | — | — |
| 1992-11-16 | $6.59 | $6.69 | 295,650 | — | — |
| 1992-11-13 | $6.81 | $6.92 | 260,550 | — | — |
| 1992-11-12 | $6.70 | $6.80 | 174,150 | — | — |
| 1992-11-11 | $6.89 | $6.99 | 170,775 | — | — |
| 1992-11-10 | $6.74 | $6.84 | 491,063 | — | — |
| 1992-11-09 | $6.59 | $6.69 | 133,313 | — | — |
| 1992-11-06 | $6.26 | $6.35 | 226,125 | — | — |
| 1992-11-05 | $6.30 | $6.39 | 1,009,800 | — | — |
| 1992-11-04 | $6.67 | $6.77 | 1,058,063 | — | — |
| 1992-11-03 | $6.89 | $6.99 | 275,738 | — | — |
| 1992-11-02 | $6.78 | $6.88 | 362,475 | — | — |
| 1992-10-30 | $6.81 | $6.92 | 86,738 | — | — |
| 1992-10-29 | $6.81 | $6.92 | 35,775 | — | — |
| 1992-10-28 | $6.63 | $6.73 | 58,050 | — | — |
| 1992-10-27 | $6.81 | $6.92 | 32,063 | — | — |
| 1992-10-26 | $6.59 | $6.69 | 191,025 | — | — |
| 1992-10-23 | $6.74 | $6.84 | 217,688 | — | — |
| 1992-10-22 | $6.81 | $6.92 | 306,788 | — | — |
| 1992-10-21 | $6.74 | $6.84 | 147,825 | — | — |
| 1992-10-20 | $6.74 | $6.84 | 824,513 | — | — |
| 1992-10-19 | $6.67 | $6.77 | 472,500 | — | — |
| 1992-10-16 | $5.93 | $6.01 | 309,150 | — | — |
| 1992-10-15 | $5.93 | $6.01 | 181,238 | — | — |
| 1992-10-14 | $5.93 | $6.01 | 435,375 | — | — |
| 1992-10-13 | $5.63 | $5.71 | 281,138 | — | — |
| 1992-10-12 | $5.41 | $5.49 | 109,688 | — | — |
| 1992-10-09 | $5.44 | $5.53 | 8,775 | — | — |
| 1992-10-08 | $5.56 | $5.64 | 29,025 | — | — |
| 1992-10-07 | $5.33 | $5.41 | 128,925 | — | — |
| 1992-10-06 | $5.56 | $5.64 | 72,900 | — | — |
| 1992-10-05 | $5.56 | $5.64 | 49,275 | — | — |
| 1992-10-02 | $5.48 | $5.56 | 22,275 | — | — |
| 1992-10-01 | $5.63 | $5.71 | 81,338 | — | — |
| 1992-09-30 | $5.70 | $5.79 | 133,988 | — | — |
| 1992-09-29 | $5.63 | $5.71 | 34,763 | — | — |
| 1992-09-28 | $5.48 | $5.56 | 11,813 | — | — |
| 1992-09-25 | $5.63 | $5.71 | 50,288 | — | — |
| 1992-09-24 | $5.52 | $5.60 | 51,300 | — | — |
| 1992-09-23 | $5.56 | $5.62 | 5,400 | — | — |
| 1992-09-22 | $5.33 | $5.40 | 52,988 | — | — |
| 1992-09-21 | $5.56 | $5.62 | 13,163 | — | — |
| 1992-09-18 | $5.63 | $5.70 | 59,063 | — | — |
| 1992-09-17 | $5.70 | $5.77 | 44,888 | — | — |
| 1992-09-16 | $5.63 | $5.70 | 23,625 | — | — |
| 1992-09-15 | $5.56 | $5.62 | 21,263 | — | — |
| 1992-09-14 | $5.70 | $5.77 | 12,488 | — | — |
| 1992-09-11 | $5.70 | $5.77 | 78,300 | — | — |
| 1992-09-10 | $5.56 | $5.62 | 222,413 | — | — |
| 1992-09-09 | $5.44 | $5.51 | 17,550 | — | — |
| 1992-09-08 | $5.56 | $5.62 | 41,850 | — | — |
| 1992-09-04 | $5.63 | $5.70 | 25,650 | — | — |
| 1992-09-03 | $5.56 | $5.62 | 51,300 | — | — |
| 1992-09-02 | $5.48 | $5.55 | 30,038 | — | — |
| 1992-09-01 | $5.56 | $5.62 | 118,125 | — | — |
| 1992-08-31 | $5.33 | $5.40 | 77,288 | — | — |
| 1992-08-28 | $5.04 | $5.10 | 99,900 | — | — |
| 1992-08-27 | $4.96 | $5.02 | 18,900 | — | — |
| 1992-08-26 | $4.96 | $5.02 | 37,800 | — | — |
| 1992-08-25 | $4.96 | $5.02 | 19,913 | — | — |
| 1992-08-24 | $5.07 | $5.14 | 81,338 | — | — |
| 1992-08-21 | $5.19 | $5.25 | 90,113 | — | — |
| 1992-08-20 | $5.04 | $5.10 | 49,275 | — | — |
| 1992-08-19 | $5.04 | $5.10 | 95,850 | — | — |
| 1992-08-18 | $5.26 | $5.32 | 134,663 | — | — |
| 1992-08-17 | $5.19 | $5.25 | 92,813 | — | — |
| 1992-08-14 | $5.26 | $5.32 | 62,438 | — | — |
| 1992-08-13 | $5.41 | $5.47 | 93,825 | — | — |
| 1992-08-12 | $5.33 | $5.40 | 77,288 | — | — |
| 1992-08-11 | $5.33 | $5.40 | 85,388 | — | — |
| 1992-08-10 | $5.26 | $5.32 | 143,100 | — | — |
| 1992-08-07 | $5.33 | $5.40 | 182,588 | — | — |
| 1992-08-06 | $5.19 | $5.25 | 267,638 | — | — |
| 1992-08-05 | $5.41 | $5.47 | 250,763 | — | — |
| 1992-08-04 | $5.78 | $5.85 | 49,275 | — | — |
| 1992-08-03 | $5.93 | $6.00 | 85,725 | — | — |
| 1992-07-31 | $5.63 | $5.70 | 75,938 | — | — |
| 1992-07-30 | $5.70 | $5.77 | 49,613 | — | — |
| 1992-07-29 | $5.63 | $5.70 | 18,900 | — | — |
| 1992-07-28 | $5.41 | $5.47 | 93,150 | — | — |
| 1992-07-27 | $5.70 | $5.77 | 119,475 | — | — |
| 1992-07-24 | $5.41 | $5.47 | 32,063 | — | — |
| 1992-07-23 | $5.63 | $5.70 | 611,550 | — | — |
| 1992-07-22 | $5.56 | $5.62 | 52,988 | — | — |
| 1992-07-21 | $5.56 | $5.62 | 139,388 | — | — |
| 1992-07-20 | $5.48 | $5.55 | 32,063 | — | — |
| 1992-07-17 | $5.63 | $5.70 | 31,050 | — | — |
| 1992-07-16 | $5.63 | $5.70 | 70,875 | — | — |
| 1992-07-15 | $5.85 | $5.92 | 21,600 | — | — |
| 1992-07-14 | $5.78 | $5.85 | 38,138 | — | — |
| 1992-07-13 | $5.70 | $5.77 | 27,675 | — | — |
| 1992-07-10 | $5.85 | $5.92 | 146,813 | — | — |
| 1992-07-09 | $5.70 | $5.77 | 86,738 | — | — |
| 1992-07-08 | $5.44 | $5.51 | 190,013 | — | — |
| 1992-07-07 | $5.56 | $5.62 | 562,950 | — | — |
| 1992-07-06 | $5.93 | $6.00 | 145,125 | — | — |
| 1992-07-02 | $6.00 | $6.07 | 245,025 | — | — |
| 1992-07-01 | $6.67 | $6.75 | 200,813 | — | — |
| 1992-06-30 | $6.44 | $6.52 | 226,125 | — | — |
| 1992-06-29 | $6.15 | $6.22 | 144,450 | — | — |
| 1992-06-26 | $5.85 | $5.92 | 284,850 | — | — |
| 1992-06-25 | $6.00 | $6.07 | 77,963 | — | — |
| 1992-06-24 | $5.78 | $5.85 | 40,163 | — | — |
| 1992-06-23 | $5.93 | $5.98 | 105,975 | — | — |
| 1992-06-22 | $5.63 | $5.68 | 68,513 | — | — |
| 1992-06-19 | $5.70 | $5.76 | 188,325 | — | — |
| 1992-06-18 | $5.93 | $5.98 | 257,850 | — | — |
| 1992-06-17 | $6.22 | $6.28 | 220,388 | — | — |
| 1992-06-16 | $6.22 | $6.28 | 406,013 | — | — |
| 1992-06-15 | $6.22 | $6.28 | 1,028,363 | — | — |
| 1992-06-12 | $5.85 | $5.91 | 413,438 | — | — |
| 1992-06-11 | $6.30 | $6.36 | 86,063 | — | — |
| 1992-06-10 | $6.22 | $6.28 | 173,138 | — | — |
| 1992-06-09 | $6.30 | $6.36 | 284,175 | — | — |
| 1992-06-08 | $6.67 | $6.73 | 18,900 | — | — |
| 1992-06-05 | $6.67 | $6.73 | 69,525 | — | — |
| 1992-06-04 | $6.67 | $6.73 | 46,238 | — | — |
| 1992-06-03 | $6.81 | $6.88 | 38,138 | — | — |
| 1992-06-02 | $6.89 | $6.96 | 52,988 | — | — |
| 1992-06-01 | $6.70 | $6.77 | 43,200 | — | — |
| 1992-05-29 | $6.74 | $6.81 | 19,575 | — | — |
| 1992-05-28 | $6.96 | $7.03 | 87,750 | — | — |
| 1992-05-27 | $6.74 | $6.81 | 91,800 | — | — |
| 1992-05-26 | $6.96 | $7.03 | 143,775 | — | — |
| 1992-05-22 | $6.96 | $7.03 | 248,063 | — | — |
| 1992-05-21 | $6.81 | $6.88 | 28,013 | — | — |
| 1992-05-20 | $6.96 | $7.03 | 11,475 | — | — |
| 1992-05-19 | $6.96 | $7.03 | 33,750 | — | — |
| 1992-05-18 | $6.96 | $7.03 | 128,250 | — | — |
| 1992-05-15 | $6.81 | $6.88 | 145,800 | — | — |
| 1992-05-14 | $6.89 | $6.96 | 199,800 | — | — |
| 1992-05-13 | $7.04 | $7.10 | 722,250 | — | — |
| 1992-05-12 | $6.96 | $7.03 | 487,350 | — | — |
| 1992-05-11 | $7.11 | $7.18 | 21,600 | — | — |
| 1992-05-08 | $7.04 | $7.10 | 126,225 | — | — |
| 1992-05-07 | $7.00 | $7.07 | 175,500 | — | — |
| 1992-05-06 | $6.96 | $7.03 | 660,488 | — | — |
| 1992-05-05 | $7.04 | $7.10 | 48,938 | — | — |
| 1992-05-04 | $6.89 | $6.96 | 162,675 | — | — |
| 1992-05-01 | $6.89 | $6.96 | 96,188 | — | — |
| 1992-04-30 | $7.11 | $7.18 | 37,125 | — | — |
| 1992-04-29 | $7.11 | $7.18 | 91,463 | — | — |
| 1992-04-28 | $7.19 | $7.25 | 68,850 | — | — |
| 1992-04-27 | $7.00 | $7.07 | 134,325 | — | — |
| 1992-04-24 | $7.19 | $7.25 | 125,550 | — | — |
| 1992-04-23 | $6.96 | $7.03 | 36,113 | — | — |
| 1992-04-22 | $6.89 | $6.96 | 21,938 | — | — |
| 1992-04-21 | $7.04 | $7.10 | 102,263 | — | — |
| 1992-04-20 | $6.96 | $7.03 | 79,988 | — | — |
| 1992-04-16 | $7.41 | $7.48 | 246,375 | — | — |
| 1992-04-15 | $7.26 | $7.33 | 166,725 | — | — |
| 1992-04-14 | $7.26 | $7.33 | 63,788 | — | — |
| 1992-04-13 | $7.11 | $7.18 | 314,213 | — | — |
| 1992-04-10 | $6.63 | $6.69 | 191,363 | — | — |
| 1992-04-09 | $6.59 | $6.66 | 508,275 | — | — |
| 1992-04-08 | $6.52 | $6.58 | 148,838 | — | — |
| 1992-04-07 | $6.89 | $6.96 | 109,688 | — | — |
| 1992-04-06 | $7.04 | $7.10 | 126,563 | — | — |
| 1992-04-03 | $6.96 | $7.03 | 87,413 | — | — |
| 1992-04-02 | $7.19 | $7.25 | 444,150 | — | — |
| 1992-04-01 | $7.33 | $7.40 | 144,788 | — | — |
| 1992-03-31 | $7.26 | $7.33 | 338,513 | — | — |
| 1992-03-30 | $7.26 | $7.33 | 206,888 | — | — |
| 1992-03-27 | $7.30 | $7.37 | 57,713 | — | — |
| 1992-03-26 | $7.37 | $7.44 | 28,350 | — | — |
| 1992-03-25 | $7.37 | $7.44 | 70,200 | — | — |
| 1992-03-24 | $7.56 | $7.61 | 320,625 | — | — |
| 1992-03-23 | $7.41 | $7.46 | 129,600 | — | — |
| 1992-03-20 | $7.41 | $7.46 | 119,813 | — | — |
| 1992-03-19 | $7.67 | $7.73 | 31,050 | — | — |
| 1992-03-18 | $7.70 | $7.76 | 200,138 | — | — |
| 1992-03-17 | $7.70 | $7.76 | 56,363 | — | — |
| 1992-03-16 | $7.78 | $7.84 | 6,075 | — | — |
| 1992-03-13 | $7.63 | $7.69 | 137,025 | — | — |
| 1992-03-12 | $7.85 | $7.91 | 64,800 | — | — |
| 1992-03-11 | $7.70 | $7.76 | 225,788 | — | — |
| 1992-03-10 | $7.70 | $7.76 | 335,475 | — | — |
| 1992-03-09 | $7.70 | $7.76 | 101,588 | — | — |
| 1992-03-06 | $7.48 | $7.54 | 349,313 | — | — |
| 1992-03-05 | $7.56 | $7.61 | 273,038 | — | — |
| 1992-03-04 | $7.56 | $7.61 | 575,775 | — | — |
| 1992-03-03 | $7.26 | $7.31 | 125,550 | — | — |
| 1992-03-02 | $7.11 | $7.17 | 141,750 | — | — |
| 1992-02-28 | $7.19 | $7.24 | 215,325 | — | — |
| 1992-02-27 | $7.41 | $7.46 | 39,150 | — | — |
| 1992-02-26 | $7.26 | $7.31 | 172,800 | — | — |
| 1992-02-25 | $7.26 | $7.31 | 1,075,613 | — | — |
| 1992-02-24 | $7.33 | $7.39 | 586,575 | — | — |
| 1992-02-21 | $7.85 | $7.91 | 279,113 | — | — |
| 1992-02-20 | $7.85 | $7.91 | 359,438 | — | — |
| 1992-02-19 | $7.70 | $7.76 | 201,488 | — | — |
| 1992-02-18 | $8.07 | $8.14 | 303,075 | — | — |
| 1992-02-14 | $8.00 | $8.06 | 1,566,000 | — | — |
| 1992-02-13 | $7.48 | $7.54 | 4,949,100 | — | — |
| 1992-02-12 | $7.56 | $7.61 | 1,576,800 | — | — |
| 1992-02-11 | $9.63 | $9.70 | 135,000 | — | — |
| 1992-02-10 | $9.33 | $9.40 | 80,663 | — | — |
| 1992-02-07 | $9.56 | $9.63 | 182,925 | — | — |
| 1992-02-06 | $9.26 | $9.33 | 110,025 | — | — |
| 1992-02-05 | $9.19 | $9.26 | 271,013 | — | — |
| 1992-02-04 | $9.26 | $9.33 | 32,063 | — | — |
| 1992-02-03 | $9.26 | $9.33 | 70,538 | — | — |
| 1992-01-31 | $9.26 | $9.33 | 172,463 | — | — |
| 1992-01-30 | $9.70 | $9.78 | 754,988 | — | — |
| 1992-01-29 | $9.19 | $9.26 | 691,875 | — | — |
| 1992-01-28 | $8.96 | $9.03 | 426,938 | — | — |
| 1992-01-27 | $8.89 | $8.96 | 317,250 | — | — |
| 1992-01-24 | $8.63 | $8.70 | 548,438 | — | — |
| 1992-01-23 | $8.52 | $8.58 | 77,288 | — | — |
| 1992-01-22 | $8.30 | $8.36 | 369,900 | — | — |
| 1992-01-21 | $8.07 | $8.14 | 64,125 | — | — |
| 1992-01-20 | $8.59 | $8.66 | 26,325 | — | — |
| 1992-01-17 | $8.59 | $8.66 | 110,700 | — | — |
| 1992-01-16 | $8.67 | $8.73 | 271,350 | — | — |
| 1992-01-15 | $8.89 | $8.96 | 154,575 | — | — |
| 1992-01-14 | $9.04 | $9.11 | 396,900 | — | — |
| 1992-01-13 | $8.44 | $8.51 | 105,975 | — | — |
| 1992-01-10 | $8.59 | $8.66 | 113,400 | — | — |
| 1992-01-09 | $8.44 | $8.51 | 279,788 | — | — |
| 1992-01-08 | $8.30 | $8.36 | 235,913 | — | — |
| 1992-01-07 | $7.85 | $7.91 | 49,275 | — | — |
| 1992-01-06 | $8.00 | $8.06 | 137,700 | — | — |
| 1992-01-03 | $7.70 | $7.76 | 70,200 | — | — |
| 1992-01-02 | $7.70 | $7.76 | 62,100 | — | — |