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 | $3.53 | $4.39 | 1,176,300 | — | — |
| 1992-12-30 | $3.51 | $4.38 | 1,372,500 | — | — |
| 1992-12-29 | $3.50 | $4.36 | 146,700 | — | — |
| 1992-12-28 | $3.53 | $4.39 | 133,200 | — | — |
| 1992-12-24 | $3.54 | $4.41 | 26,100 | — | — |
| 1992-12-23 | $3.56 | $4.43 | 746,100 | — | — |
| 1992-12-22 | $3.54 | $4.41 | 419,400 | — | — |
| 1992-12-21 | $3.56 | $4.43 | 335,700 | — | — |
| 1992-12-18 | $3.54 | $4.41 | 389,700 | — | — |
| 1992-12-17 | $3.54 | $4.41 | 10,800 | — | — |
| 1992-12-16 | $3.54 | $4.41 | 27,900 | — | — |
| 1992-12-15 | $3.56 | $4.43 | 684,900 | — | — |
| 1992-12-14 | $3.60 | $4.48 | 56,700 | — | — |
| 1992-12-11 | $3.58 | $4.46 | 115,200 | — | — |
| 1992-12-10 | $3.56 | $4.43 | 407,700 | — | — |
| 1992-12-09 | $3.56 | $4.43 | 251,100 | — | — |
| 1992-12-08 | $3.54 | $4.41 | 231,300 | — | — |
| 1992-12-07 | $3.57 | $4.45 | 45,000 | — | — |
| 1992-12-04 | $3.60 | $4.48 | 298,800 | — | — |
| 1992-12-03 | $3.56 | $4.43 | 120,600 | — | — |
| 1992-12-02 | $3.49 | $4.34 | 81,000 | — | — |
| 1992-12-01 | $3.50 | $4.36 | 351,000 | — | — |
| 1992-11-30 | $3.60 | $4.48 | 32,400 | — | — |
| 1992-11-27 | $3.65 | $4.55 | 189,000 | — | — |
| 1992-11-25 | $3.69 | $4.60 | 504,000 | — | — |
| 1992-11-24 | $3.74 | $4.65 | 114,300 | — | — |
| 1992-11-23 | $3.78 | $4.64 | 226,800 | — | — |
| 1992-11-20 | $3.76 | $4.63 | 124,200 | — | — |
| 1992-11-19 | $3.74 | $4.59 | 59,400 | — | — |
| 1992-11-18 | $3.69 | $4.54 | 66,600 | — | — |
| 1992-11-17 | $3.71 | $4.56 | 111,600 | — | — |
| 1992-11-16 | $3.76 | $4.63 | 285,300 | — | — |
| 1992-11-13 | $3.82 | $4.69 | 157,500 | — | — |
| 1992-11-12 | $3.86 | $4.75 | 346,500 | — | — |
| 1992-11-11 | $3.83 | $4.71 | 316,800 | — | — |
| 1992-11-10 | $3.82 | $4.69 | 36,900 | — | — |
| 1992-11-09 | $3.82 | $4.69 | 203,400 | — | — |
| 1992-11-06 | $3.82 | $4.69 | 27,000 | — | — |
| 1992-11-05 | $3.86 | $4.75 | 10,800 | — | — |
| 1992-11-04 | $3.88 | $4.76 | 141,300 | — | — |
| 1992-11-03 | $3.93 | $4.83 | 36,900 | — | — |
| 1992-11-02 | $3.94 | $4.85 | 302,400 | — | — |
| 1992-10-30 | $3.88 | $4.76 | 37,800 | — | — |
| 1992-10-29 | $3.93 | $4.83 | 7,200 | — | — |
| 1992-10-28 | $3.94 | $4.85 | 34,200 | — | — |
| 1992-10-27 | $4.00 | $4.92 | 672,300 | — | — |
| 1992-10-26 | $4.04 | $4.97 | 287,100 | — | — |
| 1992-10-23 | $4.00 | $4.92 | 58,500 | — | — |
| 1992-10-22 | $4.00 | $4.92 | 191,700 | — | — |
| 1992-10-21 | $4.01 | $4.93 | 297,900 | — | — |
| 1992-10-20 | $3.96 | $4.87 | 413,100 | — | — |
| 1992-10-19 | $3.90 | $4.80 | 32,400 | — | — |
| 1992-10-16 | $3.88 | $4.76 | 89,100 | — | — |
| 1992-10-15 | $3.88 | $4.76 | 1,108,800 | — | — |
| 1992-10-14 | $3.93 | $4.83 | 491,400 | — | — |
| 1992-10-13 | $3.94 | $4.85 | 383,400 | — | — |
| 1992-10-12 | $3.89 | $4.78 | 8,100 | — | — |
| 1992-10-09 | $3.89 | $4.78 | 1,092,600 | — | — |
| 1992-10-08 | $3.92 | $4.81 | 822,600 | — | — |
| 1992-10-07 | $3.85 | $4.73 | 1,548,000 | — | — |
| 1992-10-06 | $3.90 | $4.80 | 191,700 | — | — |
| 1992-10-05 | $3.89 | $4.78 | 476,100 | — | — |
| 1992-10-02 | $3.88 | $4.76 | 59,400 | — | — |
| 1992-10-01 | $3.88 | $4.76 | 2,157,300 | — | — |
| 1992-09-30 | $3.83 | $4.71 | 983,700 | — | — |
| 1992-09-29 | $3.97 | $4.88 | 589,500 | — | — |
| 1992-09-28 | $4.08 | $5.02 | 32,400 | — | — |
| 1992-09-25 | $4.11 | $5.05 | 54,000 | — | — |
| 1992-09-24 | $4.15 | $5.10 | 1,352,700 | — | — |
| 1992-09-23 | $4.21 | $5.17 | 272,700 | — | — |
| 1992-09-22 | $4.24 | $5.21 | 62,100 | — | — |
| 1992-09-21 | $4.24 | $5.21 | 180,000 | — | — |
| 1992-09-18 | $4.28 | $5.26 | 60,300 | — | — |
| 1992-09-17 | $4.28 | $5.26 | 2,700 | — | — |
| 1992-09-16 | $4.26 | $5.24 | 127,800 | — | — |
| 1992-09-15 | $4.33 | $5.33 | 513,900 | — | — |
| 1992-09-14 | $4.35 | $5.34 | 36,000 | — | — |
| 1992-09-11 | $4.35 | $5.34 | 60,300 | — | — |
| 1992-09-10 | $4.36 | $5.36 | 279,900 | — | — |
| 1992-09-09 | $4.38 | $5.38 | 971,100 | — | — |
| 1992-09-08 | $4.42 | $5.43 | 9,000 | — | — |
| 1992-09-04 | $4.42 | $5.43 | 38,700 | — | — |
| 1992-09-03 | $4.40 | $5.41 | 179,100 | — | — |
| 1992-09-02 | $4.33 | $5.33 | 288,900 | — | — |
| 1992-09-01 | $4.26 | $5.24 | 135,000 | — | — |
| 1992-08-31 | $4.28 | $5.26 | 42,300 | — | — |
| 1992-08-28 | $4.28 | $5.26 | 147,600 | — | — |
| 1992-08-27 | $4.28 | $5.26 | 49,500 | — | — |
| 1992-08-26 | $4.28 | $5.26 | 37,800 | — | — |
| 1992-08-25 | $4.28 | $5.20 | 42,300 | — | — |
| 1992-08-24 | $4.31 | $5.23 | 57,600 | — | — |
| 1992-08-21 | $4.31 | $5.23 | 0 | — | — |
| 1992-08-20 | $4.31 | $5.23 | 29,700 | — | — |
| 1992-08-19 | $4.29 | $5.21 | 63,900 | — | — |
| 1992-08-18 | $4.29 | $5.21 | 72,000 | — | — |
| 1992-08-17 | $4.25 | $5.16 | 72,000 | — | — |
| 1992-08-14 | $4.21 | $5.11 | 33,300 | — | — |
| 1992-08-13 | $4.18 | $5.08 | 279,000 | — | — |
| 1992-08-12 | $4.14 | $5.03 | 175,500 | — | — |
| 1992-08-11 | $4.18 | $5.08 | 48,600 | — | — |
| 1992-08-10 | $4.17 | $5.06 | 52,200 | — | — |
| 1992-08-07 | $4.17 | $5.06 | 65,700 | — | — |
| 1992-08-06 | $4.15 | $5.04 | 88,200 | — | — |
| 1992-08-05 | $4.17 | $5.06 | 50,400 | — | — |
| 1992-08-04 | $4.21 | $5.11 | 18,000 | — | — |
| 1992-08-03 | $4.21 | $5.11 | 38,700 | — | — |
| 1992-07-31 | $4.21 | $5.11 | 63,900 | — | — |
| 1992-07-30 | $4.15 | $5.04 | 31,500 | — | — |
| 1992-07-29 | $4.14 | $5.03 | 1,316,700 | — | — |
| 1992-07-28 | $4.15 | $5.04 | 434,700 | — | — |
| 1992-07-27 | $4.15 | $5.04 | 26,100 | — | — |
| 1992-07-24 | $4.14 | $5.03 | 67,500 | — | — |
| 1992-07-23 | $4.15 | $5.04 | 963,000 | — | — |
| 1992-07-22 | $4.18 | $5.08 | 352,800 | — | — |
| 1992-07-21 | $4.11 | $4.99 | 215,100 | — | — |
| 1992-07-20 | $4.14 | $5.03 | 63,000 | — | — |
| 1992-07-17 | $4.15 | $5.04 | 54,000 | — | — |
| 1992-07-16 | $4.19 | $5.10 | 5,400 | — | — |
| 1992-07-15 | $4.18 | $5.08 | 56,700 | — | — |
| 1992-07-14 | $4.18 | $5.08 | 197,100 | — | — |
| 1992-07-13 | $4.13 | $5.01 | 136,800 | — | — |
| 1992-07-10 | $4.13 | $5.01 | 88,200 | — | — |
| 1992-07-09 | $4.11 | $4.99 | 62,100 | — | — |
| 1992-07-08 | $4.11 | $4.99 | 34,200 | — | — |
| 1992-07-07 | $4.08 | $4.96 | 8,100 | — | — |
| 1992-07-06 | $4.11 | $4.99 | 21,600 | — | — |
| 1992-07-02 | $4.07 | $4.94 | 59,400 | — | — |
| 1992-07-01 | $4.07 | $4.94 | 45,900 | — | — |
| 1992-06-30 | $4.07 | $4.94 | 74,700 | — | — |
| 1992-06-29 | $4.08 | $4.96 | 13,500 | — | — |
| 1992-06-26 | $4.06 | $4.93 | 25,200 | — | — |
| 1992-06-25 | $4.06 | $4.93 | 360,000 | — | — |
| 1992-06-24 | $4.11 | $4.99 | 448,200 | — | — |
| 1992-06-23 | $4.17 | $5.06 | 117,900 | — | — |
| 1992-06-22 | $4.15 | $5.04 | 1,305,000 | — | — |
| 1992-06-19 | $4.18 | $5.08 | 118,800 | — | — |
| 1992-06-18 | $4.19 | $5.10 | 672,300 | — | — |
| 1992-06-17 | $4.18 | $5.08 | 63,900 | — | — |
| 1992-06-16 | $4.24 | $5.15 | 15,300 | — | — |
| 1992-06-15 | $4.26 | $5.18 | 10,800 | — | — |
| 1992-06-12 | $4.28 | $5.20 | 53,100 | — | — |
| 1992-06-11 | $4.29 | $5.21 | 55,800 | — | — |
| 1992-06-10 | $4.26 | $5.18 | 1,236,600 | — | — |
| 1992-06-09 | $4.31 | $5.23 | 93,600 | — | — |
| 1992-06-08 | $4.36 | $5.30 | 31,500 | — | — |
| 1992-06-05 | $4.35 | $5.28 | 288,000 | — | — |
| 1992-06-04 | $4.35 | $5.28 | 142,200 | — | — |
| 1992-06-03 | $4.22 | $5.13 | 117,900 | — | — |
| 1992-06-02 | $4.13 | $5.01 | 18,000 | — | — |
| 1992-06-01 | $4.13 | $5.01 | 84,600 | — | — |
| 1992-05-29 | $4.11 | $4.99 | 101,700 | — | — |
| 1992-05-28 | $4.13 | $5.01 | 126,900 | — | — |
| 1992-05-27 | $4.13 | $5.01 | 281,700 | — | — |
| 1992-05-26 | $4.08 | $4.96 | 239,400 | — | — |
| 1992-05-22 | $3.92 | $4.70 | 24,300 | — | — |
| 1992-05-21 | $3.93 | $4.71 | 62,100 | — | — |
| 1992-05-20 | $3.96 | $4.75 | 57,600 | — | — |
| 1992-05-19 | $3.96 | $4.75 | 183,600 | — | — |
| 1992-05-18 | $3.93 | $4.71 | 120,600 | — | — |
| 1992-05-15 | $3.93 | $4.71 | 32,400 | — | — |
| 1992-05-14 | $3.94 | $4.73 | 27,000 | — | — |
| 1992-05-13 | $3.97 | $4.76 | 117,000 | — | — |
| 1992-05-12 | $3.96 | $4.75 | 220,500 | — | — |
| 1992-05-11 | $3.90 | $4.68 | 135,000 | — | — |
| 1992-05-08 | $3.88 | $4.65 | 39,600 | — | — |
| 1992-05-07 | $3.88 | $4.65 | 227,700 | — | — |
| 1992-05-06 | $3.82 | $4.58 | 109,800 | — | — |
| 1992-05-05 | $3.79 | $4.55 | 116,100 | — | — |
| 1992-05-04 | $3.74 | $4.48 | 145,800 | — | — |
| 1992-05-01 | $3.72 | $4.46 | 149,400 | — | — |
| 1992-04-30 | $3.74 | $4.48 | 280,800 | — | — |
| 1992-04-29 | $3.69 | $4.43 | 42,300 | — | — |
| 1992-04-28 | $3.69 | $4.43 | 609,300 | — | — |
| 1992-04-27 | $3.69 | $4.43 | 767,700 | — | — |
| 1992-04-24 | $3.72 | $4.46 | 1,072,800 | — | — |
| 1992-04-23 | $3.68 | $4.41 | 13,500 | — | — |
| 1992-04-22 | $3.69 | $4.43 | 50,400 | — | — |
| 1992-04-21 | $3.72 | $4.46 | 226,800 | — | — |
| 1992-04-20 | $3.74 | $4.48 | 36,900 | — | — |
| 1992-04-16 | $3.74 | $4.48 | 5,400 | — | — |
| 1992-04-15 | $3.74 | $4.48 | 37,800 | — | — |
| 1992-04-14 | $3.72 | $4.46 | 35,100 | — | — |
| 1992-04-13 | $3.72 | $4.46 | 55,800 | — | — |
| 1992-04-10 | $3.71 | $4.45 | 148,500 | — | — |
| 1992-04-09 | $3.71 | $4.45 | 194,400 | — | — |
| 1992-04-08 | $3.68 | $4.41 | 40,500 | — | — |
| 1992-04-07 | $3.71 | $4.45 | 125,100 | — | — |
| 1992-04-06 | $3.78 | $4.53 | 189,900 | — | — |
| 1992-04-03 | $3.69 | $4.43 | 37,800 | — | — |
| 1992-04-02 | $3.71 | $4.45 | 169,200 | — | — |
| 1992-04-01 | $3.58 | $4.30 | 31,500 | — | — |
| 1992-03-31 | $3.56 | $4.26 | 361,800 | — | — |
| 1992-03-30 | $3.56 | $4.26 | 270,900 | — | — |
| 1992-03-27 | $3.58 | $4.30 | 330,300 | — | — |
| 1992-03-26 | $3.61 | $4.33 | 148,500 | — | — |
| 1992-03-25 | $3.64 | $4.36 | 481,500 | — | — |
| 1992-03-24 | $3.65 | $4.38 | 71,100 | — | — |
| 1992-03-23 | $3.71 | $4.45 | 353,700 | — | — |
| 1992-03-20 | $3.72 | $4.46 | 77,400 | — | — |
| 1992-03-19 | $3.71 | $4.45 | 106,200 | — | — |
| 1992-03-18 | $3.72 | $4.46 | 43,200 | — | — |
| 1992-03-17 | $3.72 | $4.46 | 108,000 | — | — |
| 1992-03-16 | $3.74 | $4.48 | 47,700 | — | — |
| 1992-03-13 | $3.75 | $4.50 | 92,700 | — | — |
| 1992-03-12 | $3.74 | $4.48 | 81,900 | — | — |
| 1992-03-11 | $3.76 | $4.51 | 140,400 | — | — |
| 1992-03-10 | $3.79 | $4.55 | 225,900 | — | — |
| 1992-03-09 | $3.81 | $4.56 | 61,200 | — | — |
| 1992-03-06 | $3.85 | $4.61 | 33,300 | — | — |
| 1992-03-05 | $3.86 | $4.63 | 169,200 | — | — |
| 1992-03-04 | $3.89 | $4.66 | 382,500 | — | — |
| 1992-03-03 | $3.86 | $4.63 | 35,100 | — | — |
| 1992-03-02 | $3.86 | $4.63 | 252,900 | — | — |
| 1992-02-28 | $3.82 | $4.58 | 894,600 | — | — |
| 1992-02-27 | $3.90 | $4.68 | 28,800 | — | — |
| 1992-02-26 | $3.90 | $4.68 | 1,061,100 | — | — |
| 1992-02-25 | $3.90 | $4.68 | 103,500 | — | — |
| 1992-02-24 | $3.94 | $4.67 | 70,200 | — | — |
| 1992-02-21 | $3.94 | $4.67 | 66,600 | — | — |
| 1992-02-20 | $3.94 | $4.67 | 10,800 | — | — |
| 1992-02-19 | $3.94 | $4.67 | 600,300 | — | — |
| 1992-02-18 | $3.94 | $4.67 | 245,700 | — | — |
| 1992-02-14 | $4.03 | $4.77 | 423,900 | — | — |
| 1992-02-13 | $3.99 | $4.72 | 970,200 | — | — |
| 1992-02-12 | $3.89 | $4.60 | 1,251,000 | — | — |
| 1992-02-11 | $3.85 | $4.56 | 811,800 | — | — |
| 1992-02-10 | $3.89 | $4.60 | 342,000 | — | — |
| 1992-02-07 | $3.92 | $4.64 | 539,100 | — | — |
| 1992-02-06 | $3.85 | $4.56 | 292,500 | — | — |
| 1992-02-05 | $3.94 | $4.67 | 71,100 | — | — |
| 1992-02-04 | $3.93 | $4.65 | 538,200 | — | — |
| 1992-02-03 | $3.90 | $4.62 | 304,200 | — | — |
| 1992-01-31 | $3.89 | $4.60 | 32,400 | — | — |
| 1992-01-30 | $3.86 | $4.57 | 31,500 | — | — |
| 1992-01-29 | $3.82 | $4.52 | 754,200 | — | — |
| 1992-01-28 | $3.75 | $4.44 | 111,600 | — | — |
| 1992-01-27 | $3.74 | $4.42 | 537,300 | — | — |
| 1992-01-24 | $3.81 | $4.51 | 408,600 | — | — |
| 1992-01-23 | $3.94 | $4.67 | 35,100 | — | — |
| 1992-01-22 | $3.86 | $4.57 | 147,600 | — | — |
| 1992-01-21 | $3.86 | $4.57 | 41,400 | — | — |
| 1992-01-20 | $3.92 | $4.64 | 71,100 | — | — |
| 1992-01-17 | $3.99 | $4.72 | 371,700 | — | — |
| 1992-01-16 | $3.92 | $4.64 | 259,200 | — | — |
| 1992-01-15 | $3.79 | $4.49 | 661,500 | — | — |
| 1992-01-14 | $3.69 | $4.37 | 279,000 | — | — |
| 1992-01-13 | $3.68 | $4.36 | 525,600 | — | — |
| 1992-01-10 | $3.72 | $4.41 | 284,400 | — | — |
| 1992-01-09 | $3.81 | $4.51 | 396,000 | — | — |
| 1992-01-08 | $3.82 | $4.52 | 291,600 | — | — |
| 1992-01-07 | $3.89 | $4.60 | 125,100 | — | — |
| 1992-01-06 | $3.88 | $4.59 | 184,500 | — | — |
| 1992-01-03 | $3.90 | $4.62 | 291,600 | — | — |
| 1992-01-02 | $3.86 | $4.57 | 308,700 | — | — |