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
- 1992-03-17 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 | $6.13 | $6.23 | 26,200 | — | — |
| 1992-12-30 | $6.25 | $6.36 | 46,600 | — | — |
| 1992-12-29 | $5.94 | $6.04 | 32,400 | — | — |
| 1992-12-28 | $6.00 | $6.11 | 26,600 | — | — |
| 1992-12-24 | $5.94 | $6.04 | 14,000 | — | — |
| 1992-12-23 | $5.75 | $5.85 | 18,600 | — | — |
| 1992-12-22 | $5.50 | $5.60 | 15,000 | — | — |
| 1992-12-21 | $5.44 | $5.54 | 21,200 | — | — |
| 1992-12-18 | $5.50 | $5.60 | 37,800 | — | — |
| 1992-12-17 | $5.56 | $5.66 | 13,800 | — | — |
| 1992-12-16 | $5.50 | $5.60 | 23,400 | — | — |
| 1992-12-15 | $5.56 | $5.66 | 22,000 | — | — |
| 1992-12-14 | $5.56 | $5.66 | 53,200 | — | — |
| 1992-12-11 | $5.56 | $5.66 | 18,600 | — | — |
| 1992-12-10 | $5.50 | $5.60 | 13,200 | — | — |
| 1992-12-09 | $5.44 | $5.54 | 45,600 | — | — |
| 1992-12-08 | $5.63 | $5.70 | 68,000 | — | — |
| 1992-12-07 | $5.75 | $5.82 | 36,800 | — | — |
| 1992-12-04 | $5.94 | $6.01 | 37,200 | — | — |
| 1992-12-03 | $6.06 | $6.14 | 43,200 | — | — |
| 1992-12-02 | $6.31 | $6.39 | 102,400 | — | — |
| 1992-12-01 | $6.00 | $6.08 | 78,400 | — | — |
| 1992-11-30 | $5.69 | $5.76 | 40,600 | — | — |
| 1992-11-27 | $5.69 | $5.76 | 13,000 | — | — |
| 1992-11-25 | $5.75 | $5.82 | 37,400 | — | — |
| 1992-11-24 | $5.81 | $5.89 | 8,800 | — | — |
| 1992-11-23 | $5.81 | $5.89 | 32,600 | — | — |
| 1992-11-20 | $5.88 | $5.95 | 108,800 | — | — |
| 1992-11-19 | $5.63 | $5.70 | 102,600 | — | — |
| 1992-11-18 | $5.63 | $5.70 | 1,200 | — | — |
| 1992-11-17 | $5.63 | $5.70 | 53,200 | — | — |
| 1992-11-16 | $5.50 | $5.57 | 26,200 | — | — |
| 1992-11-13 | $5.56 | $5.63 | 17,800 | — | — |
| 1992-11-12 | $5.50 | $5.57 | 67,400 | — | — |
| 1992-11-11 | $5.50 | $5.57 | 45,000 | — | — |
| 1992-11-10 | $5.50 | $5.57 | 72,000 | — | — |
| 1992-11-09 | $5.44 | $5.51 | 73,200 | — | — |
| 1992-11-06 | $5.31 | $5.38 | 3,400 | — | — |
| 1992-11-05 | $5.25 | $5.32 | 9,800 | — | — |
| 1992-11-04 | $5.25 | $5.32 | 33,600 | — | — |
| 1992-11-03 | $5.31 | $5.38 | 27,600 | — | — |
| 1992-11-02 | $5.38 | $5.44 | 73,600 | — | — |
| 1992-10-30 | $5.19 | $5.25 | 5,200 | — | — |
| 1992-10-29 | $5.00 | $5.06 | 9,600 | — | — |
| 1992-10-28 | $5.19 | $5.25 | 18,800 | — | — |
| 1992-10-27 | $5.00 | $5.06 | 137,000 | — | — |
| 1992-10-26 | $5.13 | $5.19 | 109,200 | — | — |
| 1992-10-23 | $4.88 | $4.94 | 1,400 | — | — |
| 1992-10-22 | $4.81 | $4.87 | 2,800 | — | — |
| 1992-10-21 | $5.00 | $5.06 | 10,400 | — | — |
| 1992-10-20 | $5.00 | $5.06 | 29,000 | — | — |
| 1992-10-19 | $4.81 | $4.87 | 800 | — | — |
| 1992-10-16 | $4.88 | $4.94 | 1,000 | — | — |
| 1992-10-15 | $4.81 | $4.87 | 1,000 | — | — |
| 1992-10-14 | $4.88 | $4.94 | 200 | — | — |
| 1992-10-13 | $4.88 | $4.94 | 400 | — | — |
| 1992-10-12 | $4.81 | $4.87 | 5,000 | — | — |
| 1992-10-09 | $4.75 | $4.81 | 1,000 | — | — |
| 1992-10-08 | $4.69 | $4.75 | 74,400 | — | — |
| 1992-10-07 | $4.56 | $4.62 | 2,800 | — | — |
| 1992-10-06 | $4.69 | $4.75 | 3,000 | — | — |
| 1992-10-05 | $4.88 | $4.94 | 4,800 | — | — |
| 1992-10-02 | $4.88 | $4.94 | 1,800 | — | — |
| 1992-10-01 | $4.94 | $5.00 | 12,400 | — | — |
| 1992-09-30 | $4.94 | $5.00 | 3,600 | — | — |
| 1992-09-29 | $4.88 | $4.94 | 200 | — | — |
| 1992-09-28 | $4.81 | $4.87 | 1,400 | — | — |
| 1992-09-25 | $4.75 | $4.81 | 7,000 | — | — |
| 1992-09-24 | $4.88 | $4.94 | 0 | — | — |
| 1992-09-23 | $4.88 | $4.94 | 54,000 | — | — |
| 1992-09-22 | $4.88 | $4.94 | 2,800 | — | — |
| 1992-09-21 | $4.94 | $5.00 | 77,000 | — | — |
| 1992-09-18 | $4.94 | $5.00 | 200 | — | — |
| 1992-09-17 | $4.88 | $4.94 | 1,200 | — | — |
| 1992-09-16 | $4.88 | $4.94 | 1,000 | — | — |
| 1992-09-15 | $4.94 | $5.00 | 14,800 | — | — |
| 1992-09-14 | $4.94 | $5.00 | 13,800 | — | — |
| 1992-09-11 | $4.81 | $4.87 | 1,000 | — | — |
| 1992-09-10 | $4.69 | $4.75 | 8,800 | — | — |
| 1992-09-09 | $4.63 | $4.68 | 2,200 | — | — |
| 1992-09-08 | $4.63 | $4.65 | 11,800 | — | — |
| 1992-09-04 | $4.56 | $4.59 | 0 | — | — |
| 1992-09-03 | $4.56 | $4.59 | 9,000 | — | — |
| 1992-09-02 | $4.50 | $4.53 | 0 | — | — |
| 1992-09-01 | $4.50 | $4.53 | 5,000 | — | — |
| 1992-08-31 | $4.56 | $4.59 | 4,000 | — | — |
| 1992-08-28 | $4.63 | $4.65 | 6,000 | — | — |
| 1992-08-27 | $4.69 | $4.72 | 600 | — | — |
| 1992-08-26 | $4.63 | $4.65 | 3,000 | — | — |
| 1992-08-25 | $4.56 | $4.59 | 600 | — | — |
| 1992-08-24 | $4.50 | $4.53 | 2,000 | — | — |
| 1992-08-21 | $4.63 | $4.65 | 2,000 | — | — |
| 1992-08-20 | $4.50 | $4.53 | 400 | — | — |
| 1992-08-19 | $4.50 | $4.53 | 800 | — | — |
| 1992-08-18 | $4.56 | $4.59 | 2,400 | — | — |
| 1992-08-17 | $4.56 | $4.59 | 1,200 | — | — |
| 1992-08-14 | $4.50 | $4.53 | 3,200 | — | — |
| 1992-08-13 | $4.63 | $4.65 | 200 | — | — |
| 1992-08-12 | $4.63 | $4.65 | 0 | — | — |
| 1992-08-11 | $4.63 | $4.65 | 0 | — | — |
| 1992-08-10 | $4.63 | $4.65 | 2,000 | — | — |
| 1992-08-07 | $4.75 | $4.78 | 2,800 | — | — |
| 1992-08-06 | $4.75 | $4.78 | 2,000 | — | — |
| 1992-08-05 | $4.94 | $4.97 | 4,400 | — | — |
| 1992-08-04 | $4.88 | $4.90 | 94,200 | — | — |
| 1992-08-03 | $4.75 | $4.78 | 400 | — | — |
| 1992-07-31 | $4.75 | $4.78 | 0 | — | — |
| 1992-07-30 | $4.75 | $4.78 | 3,800 | — | — |
| 1992-07-29 | $4.81 | $4.84 | 7,000 | — | — |
| 1992-07-28 | $4.81 | $4.84 | 1,000 | — | — |
| 1992-07-27 | $4.94 | $4.97 | 6,800 | — | — |
| 1992-07-24 | $4.88 | $4.90 | 1,000 | — | — |
| 1992-07-23 | $4.94 | $4.97 | 400 | — | — |
| 1992-07-22 | $4.88 | $4.90 | 400 | — | — |
| 1992-07-21 | $4.88 | $4.90 | 800 | — | — |
| 1992-07-20 | $4.88 | $4.90 | 400 | — | — |
| 1992-07-17 | $5.00 | $5.03 | 5,600 | — | — |
| 1992-07-16 | $5.06 | $5.09 | 22,000 | — | — |
| 1992-07-15 | $4.88 | $4.90 | 9,000 | — | — |
| 1992-07-14 | $4.63 | $4.65 | 800 | — | — |
| 1992-07-13 | $4.69 | $4.72 | 2,600 | — | — |
| 1992-07-10 | $4.69 | $4.72 | 2,600 | — | — |
| 1992-07-09 | $4.69 | $4.72 | 1,000 | — | — |
| 1992-07-08 | $4.69 | $4.72 | 800 | — | — |
| 1992-07-07 | $4.63 | $4.65 | 2,600 | — | — |
| 1992-07-06 | $4.69 | $4.72 | 400 | — | — |
| 1992-07-02 | $4.69 | $4.72 | 30,200 | — | — |
| 1992-07-01 | $4.69 | $4.72 | 8,400 | — | — |
| 1992-06-30 | $4.69 | $4.72 | 1,000 | — | — |
| 1992-06-29 | $4.63 | $4.65 | 20,200 | — | — |
| 1992-06-26 | $4.63 | $4.65 | 1,800 | — | — |
| 1992-06-25 | $4.69 | $4.72 | 23,000 | — | — |
| 1992-06-24 | $4.63 | $4.65 | 400 | — | — |
| 1992-06-23 | $4.63 | $4.65 | 1,400 | — | — |
| 1992-06-22 | $4.69 | $4.72 | 4,400 | — | — |
| 1992-06-19 | $4.63 | $4.65 | 200 | — | — |
| 1992-06-18 | $4.63 | $4.65 | 8,800 | — | — |
| 1992-06-17 | $4.56 | $4.59 | 1,400 | — | — |
| 1992-06-16 | $4.50 | $4.53 | 400 | — | — |
| 1992-06-15 | $4.56 | $4.59 | 7,400 | — | — |
| 1992-06-12 | $4.50 | $4.53 | 400 | — | — |
| 1992-06-11 | $4.63 | $4.65 | 3,400 | — | — |
| 1992-06-10 | $4.69 | $4.72 | 49,400 | — | — |
| 1992-06-09 | $4.81 | $4.84 | 4,400 | — | — |
| 1992-06-08 | $5.06 | $5.06 | 11,000 | — | — |
| 1992-06-05 | $5.13 | $5.12 | 3,000 | — | — |
| 1992-06-04 | $5.13 | $5.12 | 0 | — | — |
| 1992-06-03 | $5.13 | $5.12 | 10,800 | — | — |
| 1992-06-02 | $5.13 | $5.12 | 3,200 | — | — |
| 1992-06-01 | $5.13 | $5.12 | 40,000 | — | — |
| 1992-05-29 | $5.25 | $5.25 | 9,400 | — | — |
| 1992-05-28 | $4.94 | $4.94 | 5,200 | — | — |
| 1992-05-27 | $4.81 | $4.81 | 0 | — | — |
| 1992-05-26 | $4.81 | $4.81 | 5,600 | — | — |
| 1992-05-22 | $4.69 | $4.69 | 200 | — | — |
| 1992-05-21 | $4.75 | $4.75 | 5,000 | — | — |
| 1992-05-20 | $4.81 | $4.81 | 4,600 | — | — |
| 1992-05-19 | $4.69 | $4.69 | 0 | — | — |
| 1992-05-18 | $4.69 | $4.69 | 4,600 | — | — |
| 1992-05-15 | $4.69 | $4.69 | 1,200 | — | — |
| 1992-05-14 | $4.69 | $4.69 | 2,000 | — | — |
| 1992-05-13 | $4.69 | $4.69 | 400 | — | — |
| 1992-05-12 | $4.56 | $4.56 | 157,200 | — | — |
| 1992-05-11 | $4.63 | $4.62 | 8,000 | — | — |
| 1992-05-08 | $4.75 | $4.75 | 200 | — | — |
| 1992-05-07 | $4.81 | $4.81 | 7,800 | — | — |
| 1992-05-06 | $4.88 | $4.87 | 4,000 | — | — |
| 1992-05-05 | $4.88 | $4.87 | 2,400 | — | — |
| 1992-05-04 | $4.88 | $4.87 | 200 | — | — |
| 1992-05-01 | $4.81 | $4.81 | 0 | — | — |
| 1992-04-30 | $4.81 | $4.81 | 1,200 | — | — |
| 1992-04-29 | $4.81 | $4.81 | 600 | — | — |
| 1992-04-28 | $4.88 | $4.87 | 8,800 | — | — |
| 1992-04-27 | $4.75 | $4.75 | 0 | — | — |
| 1992-04-24 | $4.75 | $4.75 | 19,400 | — | — |
| 1992-04-23 | $4.69 | $4.69 | 14,600 | — | — |
| 1992-04-22 | $4.63 | $4.62 | 4,200 | — | — |
| 1992-04-21 | $4.50 | $4.50 | 7,400 | — | — |
| 1992-04-20 | $4.63 | $4.62 | 200 | — | — |
| 1992-04-16 | $4.69 | $4.69 | 4,000 | — | — |
| 1992-04-15 | $4.63 | $4.62 | 3,000 | — | — |
| 1992-04-14 | $4.63 | $4.62 | 8,600 | — | — |
| 1992-04-13 | $4.69 | $4.69 | 2,000 | — | — |
| 1992-04-10 | $4.69 | $4.69 | 2,400 | — | — |
| 1992-04-09 | $4.69 | $4.69 | 1,800 | — | — |
| 1992-04-08 | $4.63 | $4.62 | 3,800 | — | — |
| 1992-04-07 | $4.81 | $4.81 | 2,400 | — | — |
| 1992-04-06 | $5.00 | $5.00 | 51,000 | — | — |
| 1992-04-03 | $4.88 | $4.87 | 1,600 | — | — |
| 1992-04-02 | $5.00 | $5.00 | 1,400 | — | — |
| 1992-04-01 | $5.13 | $5.12 | 4,400 | — | — |
| 1992-03-31 | $5.06 | $5.06 | 4,400 | — | — |
| 1992-03-30 | $5.00 | $5.00 | 2,800 | — | — |
| 1992-03-27 | $5.13 | $5.12 | 15,000 | — | — |
| 1992-03-26 | $5.13 | $5.12 | 4,600 | — | — |
| 1992-03-25 | $5.06 | $5.06 | 30,000 | — | — |
| 1992-03-24 | $5.06 | $5.06 | 131,800 | — | — |
| 1992-03-23 | $5.00 | $5.00 | 5,000 | — | — |
| 1992-03-20 | $5.00 | $5.00 | 1,600 | — | — |
| 1992-03-19 | $4.88 | $4.87 | 8,000 | — | — |
| 1992-03-18 | $4.78 | $4.78 | 17,000 | — | — |
| 1992-03-17 | $4.69 | $4.69 | 17,400 | — | — |