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 | $5.75 | $7.08 | 32,400 | — | — |
| 1992-12-30 | $5.42 | $6.67 | 53,400 | — | — |
| 1992-12-29 | $5.33 | $6.57 | 172,800 | — | — |
| 1992-12-28 | $5.17 | $6.37 | 54,600 | — | — |
| 1992-12-24 | $5.17 | $6.37 | 29,100 | — | — |
| 1992-12-23 | $5.08 | $6.26 | 153,600 | — | — |
| 1992-12-22 | $4.83 | $5.96 | 39,600 | — | — |
| 1992-12-21 | $4.96 | $6.11 | 170,400 | — | — |
| 1992-12-18 | $5.00 | $6.16 | 102,900 | — | — |
| 1992-12-17 | $4.92 | $6.06 | 105,600 | — | — |
| 1992-12-16 | $4.88 | $6.01 | 82,800 | — | — |
| 1992-12-15 | $4.83 | $5.96 | 93,600 | — | — |
| 1992-12-14 | $4.79 | $5.90 | 154,200 | — | — |
| 1992-12-11 | $4.92 | $6.06 | 213,300 | — | — |
| 1992-12-10 | $4.50 | $5.54 | 3,300 | — | — |
| 1992-12-09 | $4.17 | $5.13 | 1,500 | — | — |
| 1992-12-08 | $4.33 | $5.34 | 10,500 | — | — |
| 1992-12-07 | $4.42 | $5.44 | 21,000 | — | — |
| 1992-12-04 | $4.25 | $5.24 | 18,000 | — | — |
| 1992-12-03 | $4.25 | $5.24 | 13,800 | — | — |
| 1992-12-02 | $4.21 | $5.19 | 164,700 | — | — |
| 1992-12-01 | $4.13 | $5.08 | 154,500 | — | — |
| 1992-11-30 | $4.08 | $5.03 | 148,800 | — | — |
| 1992-11-27 | $3.92 | $4.83 | 6,000 | — | — |
| 1992-11-25 | $4.08 | $5.03 | 18,300 | — | — |
| 1992-11-24 | $4.04 | $4.98 | 0 | — | — |
| 1992-11-23 | $4.04 | $4.98 | 27,900 | — | — |
| 1992-11-20 | $3.92 | $4.83 | 1,800 | — | — |
| 1992-11-19 | $3.92 | $4.83 | 37,200 | — | — |
| 1992-11-18 | $3.75 | $4.62 | 13,500 | — | — |
| 1992-11-17 | $3.92 | $4.83 | 5,100 | — | — |
| 1992-11-16 | $3.83 | $4.72 | 15,600 | — | — |
| 1992-11-13 | $3.83 | $4.72 | 54,600 | — | — |
| 1992-11-12 | $3.75 | $4.62 | 45,300 | — | — |
| 1992-11-11 | $3.79 | $4.67 | 89,700 | — | — |
| 1992-11-10 | $3.50 | $4.31 | 107,400 | — | — |
| 1992-11-09 | $3.58 | $4.42 | 51,000 | — | — |
| 1992-11-06 | $3.33 | $4.07 | 41,100 | — | — |
| 1992-11-05 | $3.50 | $4.27 | 80,700 | — | — |
| 1992-11-04 | $3.50 | $4.27 | 0 | — | — |
| 1992-11-03 | $3.50 | $4.27 | 16,200 | — | — |
| 1992-11-02 | $3.50 | $4.27 | 13,800 | — | — |
| 1992-10-30 | $3.42 | $4.17 | 64,800 | — | — |
| 1992-10-29 | $3.67 | $4.47 | 0 | — | — |
| 1992-10-28 | $3.67 | $4.47 | 4,800 | — | — |
| 1992-10-27 | $3.42 | $4.17 | 20,100 | — | — |
| 1992-10-26 | $3.42 | $4.17 | 42,000 | — | — |
| 1992-10-23 | $2.83 | $3.46 | 9,600 | — | — |
| 1992-10-22 | $2.75 | $3.36 | 600 | — | — |
| 1992-10-21 | $2.75 | $3.36 | 0 | — | — |
| 1992-10-20 | $2.75 | $3.36 | 0 | — | — |
| 1992-10-19 | $2.75 | $3.36 | 1,500 | — | — |
| 1992-10-16 | $2.88 | $3.51 | 0 | — | — |
| 1992-10-15 | $2.88 | $3.51 | 106,500 | — | — |
| 1992-10-14 | $2.83 | $3.46 | 116,100 | — | — |
| 1992-10-13 | $3.00 | $3.66 | 0 | — | — |
| 1992-10-12 | $3.00 | $3.66 | 39,300 | — | — |
| 1992-10-09 | $3.00 | $3.66 | 0 | — | — |
| 1992-10-08 | $3.00 | $3.66 | 53,400 | — | — |
| 1992-10-07 | $2.75 | $3.36 | 0 | — | — |
| 1992-10-06 | $2.75 | $3.36 | 0 | — | — |
| 1992-10-05 | $2.75 | $3.36 | 12,600 | — | — |
| 1992-10-02 | $3.00 | $3.66 | 6,900 | — | — |
| 1992-10-01 | $3.08 | $3.76 | 0 | — | — |
| 1992-09-30 | $3.08 | $3.76 | 23,100 | — | — |
| 1992-09-29 | $3.08 | $3.76 | 600 | — | — |
| 1992-09-28 | $3.00 | $3.66 | 3,000 | — | — |
| 1992-09-25 | $3.00 | $3.66 | 3,900 | — | — |
| 1992-09-24 | $3.00 | $3.66 | 1,800 | — | — |
| 1992-09-23 | $3.00 | $3.66 | 6,300 | — | — |
| 1992-09-22 | $3.08 | $3.76 | 300 | — | — |
| 1992-09-21 | $3.00 | $3.66 | 3,000 | — | — |
| 1992-09-18 | $3.00 | $3.66 | 3,000 | — | — |
| 1992-09-17 | $3.00 | $3.66 | 4,500 | — | — |
| 1992-09-16 | $3.00 | $3.66 | 0 | — | — |
| 1992-09-15 | $3.00 | $3.66 | 0 | — | — |
| 1992-09-14 | $3.00 | $3.66 | 1,500 | — | — |
| 1992-09-11 | $3.00 | $3.66 | 0 | — | — |
| 1992-09-10 | $3.00 | $3.66 | 47,700 | — | — |
| 1992-09-09 | $3.00 | $3.66 | 0 | — | — |
| 1992-09-08 | $3.00 | $3.66 | 900 | — | — |
| 1992-09-04 | $3.17 | $3.86 | 0 | — | — |
| 1992-09-03 | $3.17 | $3.86 | 57,300 | — | — |
| 1992-09-02 | $3.33 | $4.07 | 0 | — | — |
| 1992-09-01 | $3.33 | $4.07 | 0 | — | — |
| 1992-08-31 | $3.33 | $4.07 | 3,600 | — | — |
| 1992-08-28 | $3.25 | $3.97 | 10,500 | — | — |
| 1992-08-27 | $3.25 | $3.97 | 0 | — | — |
| 1992-08-26 | $3.25 | $3.97 | 0 | — | — |
| 1992-08-25 | $3.25 | $3.97 | 0 | — | — |
| 1992-08-24 | $3.25 | $3.97 | 300 | — | — |
| 1992-08-21 | $3.17 | $3.86 | 6,300 | — | — |
| 1992-08-20 | $3.17 | $3.86 | 0 | — | — |
| 1992-08-19 | $3.17 | $3.86 | 0 | — | — |
| 1992-08-18 | $3.17 | $3.86 | 1,500 | — | — |
| 1992-08-17 | $3.17 | $3.86 | 300 | — | — |
| 1992-08-14 | $3.38 | $4.12 | 12,000 | — | — |
| 1992-08-13 | $3.17 | $3.86 | 2,700 | — | — |
| 1992-08-12 | $3.50 | $4.27 | 0 | — | — |
| 1992-08-11 | $3.50 | $4.27 | 3,300 | — | — |
| 1992-08-10 | $3.17 | $3.86 | 300 | — | — |
| 1992-08-07 | $3.50 | $4.23 | 18,300 | — | — |
| 1992-08-06 | $3.17 | $3.83 | 0 | — | — |
| 1992-08-05 | $3.17 | $3.83 | 1,500 | — | — |
| 1992-08-04 | $3.17 | $3.83 | 3,000 | — | — |
| 1992-08-03 | $3.50 | $4.23 | 0 | — | — |
| 1992-07-31 | $3.50 | $4.23 | 52,500 | — | — |
| 1992-07-30 | $3.25 | $3.93 | 3,600 | — | — |
| 1992-07-29 | $3.00 | $3.63 | 600 | — | — |
| 1992-07-28 | $3.08 | $3.73 | 3,000 | — | — |
| 1992-07-27 | $3.08 | $3.73 | 22,800 | — | — |
| 1992-07-24 | $3.17 | $3.83 | 3,600 | — | — |
| 1992-07-23 | $3.17 | $3.83 | 36,300 | — | — |
| 1992-07-22 | $3.33 | $4.03 | 0 | — | — |
| 1992-07-21 | $3.33 | $4.03 | 12,900 | — | — |
| 1992-07-20 | $3.58 | $4.33 | 19,800 | — | — |
| 1992-07-17 | $3.50 | $4.23 | 0 | — | — |
| 1992-07-16 | $3.50 | $4.23 | 4,500 | — | — |
| 1992-07-15 | $3.50 | $4.23 | 5,400 | — | — |
| 1992-07-14 | $3.67 | $4.43 | 0 | — | — |
| 1992-07-13 | $3.67 | $4.43 | 21,900 | — | — |
| 1992-07-10 | $3.50 | $4.23 | 15,000 | — | — |
| 1992-07-09 | $3.50 | $4.23 | 0 | — | — |
| 1992-07-08 | $3.50 | $4.23 | 300 | — | — |
| 1992-07-07 | $3.58 | $4.33 | 9,000 | — | — |
| 1992-07-06 | $3.58 | $4.33 | 6,000 | — | — |
| 1992-07-02 | $3.71 | $4.48 | 16,200 | — | — |
| 1992-07-01 | $3.67 | $4.43 | 10,200 | — | — |
| 1992-06-30 | $3.75 | $4.53 | 9,600 | — | — |
| 1992-06-29 | $3.50 | $4.23 | 9,300 | — | — |
| 1992-06-26 | $3.50 | $4.23 | 57,000 | — | — |
| 1992-06-25 | $3.63 | $4.38 | 78,600 | — | — |
| 1992-06-24 | $3.58 | $4.33 | 9,000 | — | — |
| 1992-06-23 | $3.50 | $4.23 | 29,400 | — | — |
| 1992-06-22 | $3.83 | $4.64 | 10,500 | — | — |
| 1992-06-19 | $3.83 | $4.64 | 17,700 | — | — |
| 1992-06-18 | $3.67 | $4.43 | 72,600 | — | — |
| 1992-06-17 | $3.92 | $4.74 | 300 | — | — |
| 1992-06-16 | $3.75 | $4.53 | 105,300 | — | — |
| 1992-06-15 | $3.92 | $4.74 | 1,200 | — | — |
| 1992-06-12 | $3.67 | $4.43 | 4,200 | — | — |
| 1992-06-11 | $3.83 | $4.64 | 16,500 | — | — |
| 1992-06-10 | $3.75 | $4.53 | 3,000 | — | — |
| 1992-06-09 | $3.67 | $4.43 | 35,400 | — | — |
| 1992-06-08 | $3.67 | $4.43 | 21,300 | — | — |
| 1992-06-05 | $3.71 | $4.48 | 15,000 | — | — |
| 1992-06-04 | $3.67 | $4.43 | 107,700 | — | — |
| 1992-06-03 | $3.58 | $4.33 | 17,400 | — | — |
| 1992-06-02 | $3.58 | $4.33 | 600 | — | — |
| 1992-06-01 | $3.58 | $4.33 | 3,000 | — | — |
| 1992-05-29 | $3.63 | $4.38 | 0 | — | — |
| 1992-05-28 | $3.63 | $4.38 | 30,900 | — | — |
| 1992-05-27 | $3.58 | $4.33 | 0 | — | — |
| 1992-05-26 | $3.58 | $4.33 | 300 | — | — |
| 1992-05-22 | $3.58 | $4.33 | 900 | — | — |
| 1992-05-21 | $3.67 | $4.43 | 0 | — | — |
| 1992-05-20 | $3.67 | $4.43 | 0 | — | — |
| 1992-05-19 | $3.67 | $4.43 | 2,400 | — | — |
| 1992-05-18 | $3.67 | $4.43 | 1,800 | — | — |
| 1992-05-15 | $3.67 | $4.43 | 6,000 | — | — |
| 1992-05-14 | $3.67 | $4.43 | 3,000 | — | — |
| 1992-05-13 | $3.67 | $4.43 | 2,100 | — | — |
| 1992-05-12 | $3.83 | $4.64 | 87,000 | — | — |
| 1992-05-11 | $3.50 | $4.23 | 1,500 | — | — |
| 1992-05-08 | $3.50 | $4.19 | 26,700 | — | — |
| 1992-05-07 | $3.50 | $4.19 | 91,500 | — | — |
| 1992-05-06 | $3.63 | $4.34 | 45,300 | — | — |
| 1992-05-05 | $3.46 | $4.14 | 32,700 | — | — |
| 1992-05-04 | $3.50 | $4.19 | 79,500 | — | — |
| 1992-05-01 | $3.54 | $4.24 | 0 | — | — |
| 1992-04-30 | $3.54 | $4.24 | 75,300 | — | — |
| 1992-04-29 | $3.33 | $3.99 | 0 | — | — |
| 1992-04-28 | $3.33 | $3.99 | 26,400 | — | — |
| 1992-04-27 | $3.67 | $4.39 | 900 | — | — |
| 1992-04-24 | $3.54 | $4.24 | 21,900 | — | — |
| 1992-04-23 | $3.75 | $4.49 | 0 | — | — |
| 1992-04-22 | $3.75 | $4.49 | 0 | — | — |
| 1992-04-21 | $3.75 | $4.49 | 0 | — | — |
| 1992-04-20 | $3.75 | $4.49 | 15,300 | — | — |
| 1992-04-16 | $3.67 | $4.39 | 2,400 | — | — |
| 1992-04-15 | $3.75 | $4.49 | 7,200 | — | — |
| 1992-04-14 | $3.83 | $4.59 | 3,000 | — | — |
| 1992-04-13 | $3.67 | $4.39 | 4,200 | — | — |
| 1992-04-10 | $3.79 | $4.54 | 7,500 | — | — |
| 1992-04-09 | $3.67 | $4.39 | 26,100 | — | — |
| 1992-04-08 | $3.33 | $3.99 | 111,000 | — | — |
| 1992-04-07 | $3.42 | $4.09 | 21,900 | — | — |
| 1992-04-06 | $3.42 | $4.09 | 41,400 | — | — |
| 1992-04-03 | $3.42 | $4.09 | 8,100 | — | — |
| 1992-04-02 | $3.21 | $3.84 | 6,000 | — | — |
| 1992-04-01 | $3.33 | $3.99 | 0 | — | — |
| 1992-03-31 | $3.33 | $3.99 | 4,800 | — | — |
| 1992-03-30 | $3.42 | $4.09 | 600 | — | — |
| 1992-03-27 | $3.17 | $3.79 | 0 | — | — |
| 1992-03-26 | $3.17 | $3.79 | 197,700 | — | — |
| 1992-03-25 | $3.33 | $3.99 | 14,100 | — | — |
| 1992-03-24 | $3.33 | $3.99 | 0 | — | — |
| 1992-03-23 | $3.33 | $3.99 | 18,000 | — | — |
| 1992-03-20 | $3.17 | $3.79 | 11,400 | — | — |
| 1992-03-19 | $3.33 | $3.99 | 20,100 | — | — |
| 1992-03-18 | $3.29 | $3.94 | 0 | — | — |
| 1992-03-17 | $3.29 | $3.94 | 13,800 | — | — |
| 1992-03-16 | $3.33 | $3.99 | 3,300 | — | — |
| 1992-03-13 | $3.25 | $3.89 | 15,600 | — | — |
| 1992-03-12 | $3.42 | $4.09 | 0 | — | — |
| 1992-03-11 | $3.42 | $4.09 | 3,600 | — | — |
| 1992-03-10 | $3.33 | $3.99 | 16,500 | — | — |
| 1992-03-09 | $3.42 | $4.09 | 900 | — | — |
| 1992-03-06 | $3.42 | $4.09 | 900 | — | — |
| 1992-03-05 | $3.25 | $3.89 | 6,000 | — | — |
| 1992-03-04 | $3.42 | $4.09 | 42,600 | — | — |
| 1992-03-03 | $3.58 | $4.29 | 1,200 | — | — |
| 1992-03-02 | $3.58 | $4.29 | 2,100 | — | — |
| 1992-02-28 | $3.58 | $4.29 | 3,000 | — | — |
| 1992-02-27 | $3.67 | $4.39 | 13,500 | — | — |
| 1992-02-26 | $3.92 | $4.69 | 51,000 | — | — |
| 1992-02-25 | $3.75 | $4.49 | 16,500 | — | — |
| 1992-02-24 | $3.67 | $4.39 | 27,600 | — | — |
| 1992-02-21 | $3.54 | $4.24 | 33,600 | — | — |
| 1992-02-20 | $3.33 | $3.99 | 7,200 | — | — |
| 1992-02-19 | $3.33 | $3.99 | 1,500 | — | — |
| 1992-02-18 | $3.25 | $3.89 | 5,700 | — | — |
| 1992-02-14 | $3.42 | $4.09 | 33,900 | — | — |
| 1992-02-13 | $3.29 | $3.94 | 30,300 | — | — |
| 1992-02-12 | $3.50 | $4.19 | 17,700 | — | — |
| 1992-02-11 | $3.25 | $3.89 | 17,700 | — | — |
| 1992-02-10 | $3.58 | $4.29 | 3,300 | — | — |
| 1992-02-07 | $3.58 | $4.26 | 18,000 | — | — |
| 1992-02-06 | $3.58 | $4.26 | 29,700 | — | — |
| 1992-02-05 | $3.25 | $3.86 | 1,200 | — | — |
| 1992-02-04 | $3.58 | $4.26 | 33,000 | — | — |
| 1992-02-03 | $3.25 | $3.86 | 4,200 | — | — |
| 1992-01-31 | $3.38 | $4.01 | 3,000 | — | — |
| 1992-01-30 | $3.25 | $3.86 | 1,500 | — | — |
| 1992-01-29 | $3.42 | $4.06 | 0 | — | — |
| 1992-01-28 | $3.42 | $4.06 | 3,000 | — | — |
| 1992-01-27 | $3.33 | $3.96 | 0 | — | — |
| 1992-01-24 | $3.33 | $3.96 | 9,600 | — | — |
| 1992-01-23 | $3.50 | $4.16 | 53,100 | — | — |
| 1992-01-22 | $3.17 | $3.76 | 300 | — | — |
| 1992-01-21 | $3.21 | $3.81 | 11,100 | — | — |
| 1992-01-20 | $3.33 | $3.96 | 12,900 | — | — |
| 1992-01-17 | $3.50 | $4.16 | 8,100 | — | — |
| 1992-01-16 | $3.58 | $4.26 | 155,400 | — | — |
| 1992-01-15 | $3.04 | $3.61 | 2,400 | — | — |
| 1992-01-14 | $3.00 | $3.56 | 7,500 | — | — |
| 1992-01-13 | $3.00 | $3.56 | 1,200 | — | — |
| 1992-01-10 | $3.04 | $3.61 | 24,000 | — | — |
| 1992-01-09 | $3.25 | $3.86 | 900 | — | — |
| 1992-01-08 | $3.25 | $3.86 | 34,800 | — | — |
| 1992-01-07 | $3.25 | $3.86 | 900 | — | — |
| 1992-01-06 | $3.08 | $3.66 | 39,900 | — | — |
| 1992-01-03 | $3.08 | $3.66 | 30,000 | — | — |
| 1992-01-02 | $3.25 | $3.86 | 35,400 | — | — |