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
- 1992-03-31 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 | $6.44 | $6.44 | 26,775 | — | — |
| 1992-12-30 | $6.56 | $6.56 | 29,700 | — | — |
| 1992-12-29 | $6.33 | $6.33 | 41,625 | — | — |
| 1992-12-28 | $6.67 | $6.67 | 16,425 | — | — |
| 1992-12-24 | $6.50 | $6.50 | 12,825 | — | — |
| 1992-12-23 | $6.56 | $6.56 | 46,350 | — | — |
| 1992-12-22 | $6.67 | $6.67 | 114,975 | — | — |
| 1992-12-21 | $6.44 | $6.44 | 63,225 | — | — |
| 1992-12-18 | $6.00 | $6.00 | 191,700 | — | — |
| 1992-12-17 | $6.00 | $6.00 | 211,725 | — | — |
| 1992-12-16 | $5.67 | $5.67 | 419,175 | — | — |
| 1992-12-15 | $6.11 | $6.11 | 199,575 | — | — |
| 1992-12-14 | $6.56 | $6.56 | 96,750 | — | — |
| 1992-12-11 | $6.56 | $6.56 | 24,975 | — | — |
| 1992-12-10 | $6.67 | $6.67 | 29,475 | — | — |
| 1992-12-09 | $6.78 | $6.78 | 179,775 | — | — |
| 1992-12-08 | $6.78 | $6.78 | 78,075 | — | — |
| 1992-12-07 | $6.78 | $6.78 | 77,175 | — | — |
| 1992-12-04 | $6.89 | $6.89 | 57,150 | — | — |
| 1992-12-03 | $6.89 | $6.89 | 77,625 | — | — |
| 1992-12-02 | $6.67 | $6.67 | 258,750 | — | — |
| 1992-12-01 | $6.78 | $6.78 | 161,100 | — | — |
| 1992-11-30 | $6.67 | $6.67 | 878,400 | — | — |
| 1992-11-27 | $6.67 | $6.67 | 427,500 | — | — |
| 1992-11-25 | $5.72 | $5.72 | 397,575 | — | — |
| 1992-11-24 | $5.33 | $5.33 | 369,225 | — | — |
| 1992-11-23 | $4.94 | $4.94 | 122,625 | — | — |
| 1992-11-20 | $4.56 | $4.56 | 1,575 | — | — |
| 1992-11-19 | $4.67 | $4.67 | 28,800 | — | — |
| 1992-11-18 | $4.67 | $4.67 | 29,700 | — | — |
| 1992-11-17 | $4.67 | $4.67 | 34,425 | — | — |
| 1992-11-16 | $4.61 | $4.61 | 21,600 | — | — |
| 1992-11-13 | $4.78 | $4.78 | 20,925 | — | — |
| 1992-11-12 | $4.78 | $4.78 | 33,975 | — | — |
| 1992-11-11 | $4.78 | $4.78 | 11,250 | — | — |
| 1992-11-10 | $4.61 | $4.61 | 3,375 | — | — |
| 1992-11-09 | $4.78 | $4.78 | 2,475 | — | — |
| 1992-11-06 | $4.56 | $4.56 | 4,500 | — | — |
| 1992-11-05 | $4.44 | $4.44 | 5,625 | — | — |
| 1992-11-04 | $4.67 | $4.67 | 66,825 | — | — |
| 1992-11-03 | $4.56 | $4.56 | 27,900 | — | — |
| 1992-11-02 | $4.78 | $4.78 | 3,825 | — | — |
| 1992-10-30 | $4.56 | $4.56 | 18,450 | — | — |
| 1992-10-29 | $4.56 | $4.56 | 9,225 | — | — |
| 1992-10-28 | $4.67 | $4.67 | 43,200 | — | — |
| 1992-10-27 | $4.78 | $4.78 | 32,175 | — | — |
| 1992-10-26 | $4.56 | $4.56 | 0 | — | — |
| 1992-10-23 | $4.56 | $4.56 | 56,700 | — | — |
| 1992-10-22 | $4.44 | $4.44 | 6,525 | — | — |
| 1992-10-21 | $4.22 | $4.22 | 11,475 | — | — |
| 1992-10-20 | $4.44 | $4.44 | 90,225 | — | — |
| 1992-10-19 | $4.11 | $4.11 | 101,475 | — | — |
| 1992-10-16 | $4.67 | $4.67 | 52,875 | — | — |
| 1992-10-15 | $4.89 | $4.89 | 43,650 | — | — |
| 1992-10-14 | $4.67 | $4.67 | 7,200 | — | — |
| 1992-10-13 | $4.78 | $4.78 | 24,300 | — | — |
| 1992-10-12 | $4.67 | $4.67 | 78,075 | — | — |
| 1992-10-09 | $4.89 | $4.89 | 15,525 | — | — |
| 1992-10-08 | $4.89 | $4.89 | 80,100 | — | — |
| 1992-10-07 | $5.00 | $5.00 | 5,625 | — | — |
| 1992-10-06 | $5.00 | $5.00 | 18,675 | — | — |
| 1992-10-05 | $4.78 | $4.78 | 33,975 | — | — |
| 1992-10-02 | $5.00 | $5.00 | 47,250 | — | — |
| 1992-10-01 | $4.89 | $4.89 | 154,125 | — | — |
| 1992-09-30 | $4.89 | $4.89 | 252,900 | — | — |
| 1992-09-29 | $4.78 | $4.78 | 49,275 | — | — |
| 1992-09-28 | $4.61 | $4.61 | 2,925 | — | — |
| 1992-09-25 | $4.50 | $4.50 | 28,125 | — | — |
| 1992-09-24 | $4.44 | $4.44 | 43,650 | — | — |
| 1992-09-23 | $4.33 | $4.33 | 7,200 | — | — |
| 1992-09-22 | $4.56 | $4.56 | 17,100 | — | — |
| 1992-09-21 | $4.67 | $4.67 | 9,000 | — | — |
| 1992-09-18 | $4.44 | $4.44 | 43,200 | — | — |
| 1992-09-17 | $4.67 | $4.67 | 17,775 | — | — |
| 1992-09-16 | $4.67 | $4.67 | 40,500 | — | — |
| 1992-09-15 | $4.67 | $4.67 | 4,500 | — | — |
| 1992-09-14 | $4.33 | $4.33 | 1,125 | — | — |
| 1992-09-11 | $4.33 | $4.33 | 4,725 | — | — |
| 1992-09-10 | $4.56 | $4.56 | 155,700 | — | — |
| 1992-09-09 | $4.33 | $4.33 | 44,775 | — | — |
| 1992-09-08 | $4.33 | $4.33 | 4,950 | — | — |
| 1992-09-04 | $4.56 | $4.56 | 28,125 | — | — |
| 1992-09-03 | $4.33 | $4.33 | 56,025 | — | — |
| 1992-09-02 | $3.78 | $3.78 | 16,875 | — | — |
| 1992-09-01 | $3.89 | $3.89 | 9,450 | — | — |
| 1992-08-31 | $3.67 | $3.67 | 11,025 | — | — |
| 1992-08-28 | $4.00 | $4.00 | 34,200 | — | — |
| 1992-08-27 | $4.33 | $4.33 | 20,475 | — | — |
| 1992-08-26 | $4.22 | $4.22 | 38,475 | — | — |
| 1992-08-25 | $4.44 | $4.44 | 23,850 | — | — |
| 1992-08-24 | $4.44 | $4.44 | 4,275 | — | — |
| 1992-08-21 | $4.67 | $4.67 | 51,975 | — | — |
| 1992-08-20 | $4.44 | $4.44 | 14,850 | — | — |
| 1992-08-19 | $4.56 | $4.56 | 45,000 | — | — |
| 1992-08-18 | $4.44 | $4.44 | 5,625 | — | — |
| 1992-08-17 | $4.67 | $4.67 | 0 | — | — |
| 1992-08-14 | $4.67 | $4.67 | 23,175 | — | — |
| 1992-08-13 | $4.44 | $4.44 | 675 | — | — |
| 1992-08-12 | $4.61 | $4.61 | 19,350 | — | — |
| 1992-08-11 | $4.56 | $4.56 | 5,175 | — | — |
| 1992-08-10 | $4.67 | $4.67 | 5,625 | — | — |
| 1992-08-07 | $4.67 | $4.67 | 62,325 | — | — |
| 1992-08-06 | $4.44 | $4.44 | 24,750 | — | — |
| 1992-08-05 | $4.78 | $4.78 | 32,400 | — | — |
| 1992-08-04 | $4.61 | $4.61 | 97,200 | — | — |
| 1992-08-03 | $4.72 | $4.72 | 900 | — | — |
| 1992-07-31 | $4.61 | $4.61 | 39,600 | — | — |
| 1992-07-30 | $4.72 | $4.72 | 14,400 | — | — |
| 1992-07-29 | $4.56 | $4.56 | 2,475 | — | — |
| 1992-07-28 | $4.67 | $4.67 | 9,675 | — | — |
| 1992-07-27 | $4.56 | $4.56 | 33,975 | — | — |
| 1992-07-24 | $4.50 | $4.50 | 18,225 | — | — |
| 1992-07-23 | $4.61 | $4.61 | 2,025 | — | — |
| 1992-07-22 | $4.56 | $4.56 | 85,500 | — | — |
| 1992-07-21 | $5.00 | $5.00 | 114,075 | — | — |
| 1992-07-20 | $4.67 | $4.67 | 54,225 | — | — |
| 1992-07-17 | $4.44 | $4.44 | 273,825 | — | — |
| 1992-07-16 | $4.33 | $4.33 | 66,375 | — | — |
| 1992-07-15 | $4.22 | $4.22 | 60,525 | — | — |
| 1992-07-14 | $3.78 | $3.78 | 1,575 | — | — |
| 1992-07-13 | $4.00 | $4.00 | 6,525 | — | — |
| 1992-07-10 | $3.78 | $3.78 | 5,175 | — | — |
| 1992-07-09 | $4.00 | $4.00 | 2,250 | — | — |
| 1992-07-08 | $4.00 | $4.00 | 0 | — | — |
| 1992-07-07 | $4.00 | $4.00 | 5,175 | — | — |
| 1992-07-06 | $4.00 | $4.00 | 13,050 | — | — |
| 1992-07-02 | $4.22 | $4.22 | 14,625 | — | — |
| 1992-07-01 | $4.22 | $4.22 | 127,575 | — | — |
| 1992-06-30 | $4.11 | $4.11 | 0 | — | — |
| 1992-06-29 | $4.11 | $4.11 | 91,125 | — | — |
| 1992-06-26 | $3.78 | $3.78 | 0 | — | — |
| 1992-06-25 | $3.78 | $3.78 | 7,425 | — | — |
| 1992-06-24 | $4.00 | $4.00 | 21,375 | — | — |
| 1992-06-23 | $4.00 | $4.00 | 8,550 | — | — |
| 1992-06-22 | $4.00 | $4.00 | 6,750 | — | — |
| 1992-06-19 | $4.00 | $4.00 | 5,175 | — | — |
| 1992-06-18 | $4.22 | $4.22 | 17,550 | — | — |
| 1992-06-17 | $4.11 | $4.11 | 22,275 | — | — |
| 1992-06-16 | $4.11 | $4.11 | 27,225 | — | — |
| 1992-06-15 | $4.22 | $4.22 | 31,275 | — | — |
| 1992-06-12 | $4.11 | $4.11 | 34,200 | — | — |
| 1992-06-11 | $3.89 | $3.89 | 3,600 | — | — |
| 1992-06-10 | $4.00 | $4.00 | 18,900 | — | — |
| 1992-06-09 | $4.28 | $4.28 | 36,675 | — | — |
| 1992-06-08 | $4.44 | $4.44 | 38,475 | — | — |
| 1992-06-05 | $4.11 | $4.11 | 31,500 | — | — |
| 1992-06-04 | $4.11 | $4.11 | 8,550 | — | — |
| 1992-06-03 | $4.11 | $4.11 | 90,450 | — | — |
| 1992-06-02 | $4.11 | $4.11 | 40,500 | — | — |
| 1992-06-01 | $4.00 | $4.00 | 22,275 | — | — |
| 1992-05-29 | $4.00 | $4.00 | 17,100 | — | — |
| 1992-05-28 | $3.78 | $3.78 | 9,675 | — | — |
| 1992-05-27 | $3.78 | $3.78 | 18,000 | — | — |
| 1992-05-26 | $3.56 | $3.56 | 11,025 | — | — |
| 1992-05-22 | $3.67 | $3.67 | 25,425 | — | — |
| 1992-05-21 | $3.78 | $3.78 | 55,350 | — | — |
| 1992-05-20 | $3.78 | $3.78 | 9,000 | — | — |
| 1992-05-19 | $4.00 | $4.00 | 82,350 | — | — |
| 1992-05-18 | $4.00 | $4.00 | 95,625 | — | — |
| 1992-05-15 | $3.89 | $3.89 | 140,625 | — | — |
| 1992-05-14 | $3.44 | $3.44 | 7,425 | — | — |
| 1992-05-13 | $3.56 | $3.56 | 13,725 | — | — |
| 1992-05-12 | $3.56 | $3.56 | 30,600 | — | — |
| 1992-05-11 | $3.56 | $3.56 | 20,475 | — | — |
| 1992-05-08 | $3.78 | $3.78 | 2,925 | — | — |
| 1992-05-07 | $3.56 | $3.56 | 19,125 | — | — |
| 1992-05-06 | $3.56 | $3.56 | 33,075 | — | — |
| 1992-05-05 | $3.56 | $3.56 | 14,625 | — | — |
| 1992-05-04 | $3.44 | $3.44 | 10,350 | — | — |
| 1992-05-01 | $3.44 | $3.44 | 2,700 | — | — |
| 1992-04-30 | $3.44 | $3.44 | 35,100 | — | — |
| 1992-04-29 | $3.33 | $3.33 | 34,425 | — | — |
| 1992-04-28 | $3.11 | $3.11 | 126,900 | — | — |
| 1992-04-27 | $3.11 | $3.11 | 35,775 | — | — |
| 1992-04-24 | $3.22 | $3.22 | 79,425 | — | — |
| 1992-04-23 | $3.67 | $3.67 | 99,900 | — | — |
| 1992-04-22 | $3.61 | $3.61 | 31,500 | — | — |
| 1992-04-21 | $3.78 | $3.78 | 154,800 | — | — |
| 1992-04-20 | $3.89 | $3.89 | 147,375 | — | — |
| 1992-04-16 | $3.89 | $3.89 | 85,500 | — | — |
| 1992-04-15 | $4.11 | $4.11 | 234,900 | — | — |
| 1992-04-14 | $4.33 | $4.33 | 121,950 | — | — |
| 1992-04-13 | $4.22 | $4.22 | 39,150 | — | — |
| 1992-04-10 | $4.33 | $4.33 | 193,500 | — | — |
| 1992-04-09 | $4.22 | $4.22 | 72,675 | — | — |
| 1992-04-08 | $4.44 | $4.44 | 108,675 | — | — |
| 1992-04-07 | $4.22 | $4.22 | 87,075 | — | — |
| 1992-04-06 | $4.67 | $4.67 | 268,875 | — | — |
| 1992-04-03 | $4.78 | $4.78 | 317,925 | — | — |
| 1992-04-02 | $3.89 | $3.89 | 361,800 | — | — |
| 1992-04-01 | $4.33 | $4.33 | 789,300 | — | — |
| 1992-03-31 | $4.61 | $4.61 | 1,482,300 | — | — |