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
- 1986-12-03 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 | $6.50 | $6.73 | 600 | — | — |
| 1992-12-30 | $6.25 | $6.47 | 400 | — | — |
| 1992-12-29 | $6.25 | $6.47 | 2,600 | — | — |
| 1992-12-28 | $6.25 | $6.47 | 3,900 | — | — |
| 1992-12-24 | $6.50 | $6.73 | 2,200 | — | — |
| 1992-12-23 | $6.25 | $6.47 | 0 | — | — |
| 1992-12-22 | $6.25 | $6.47 | 200 | — | — |
| 1992-12-21 | $6.38 | $6.60 | 14,600 | — | — |
| 1992-12-18 | $6.25 | $6.47 | 24,000 | — | — |
| 1992-12-17 | $6.25 | $6.47 | 600 | — | — |
| 1992-12-16 | $6.25 | $6.47 | 0 | — | — |
| 1992-12-15 | $6.25 | $6.47 | 200 | — | — |
| 1992-12-14 | $6.75 | $6.99 | 1,000 | — | — |
| 1992-12-11 | $6.38 | $6.60 | 19,000 | — | — |
| 1992-12-10 | $6.00 | $6.21 | 20,900 | — | — |
| 1992-12-09 | $5.75 | $5.96 | 46,300 | — | — |
| 1992-12-08 | $6.00 | $6.21 | 1,900 | — | — |
| 1992-12-07 | $5.75 | $5.96 | 1,300 | — | — |
| 1992-12-04 | $5.50 | $5.70 | 0 | — | — |
| 1992-12-03 | $5.50 | $5.70 | 100 | — | — |
| 1992-12-02 | $6.00 | $6.21 | 14,100 | — | — |
| 1992-12-01 | $6.00 | $6.21 | 5,900 | — | — |
| 1992-11-30 | $5.75 | $5.96 | 8,200 | — | — |
| 1992-11-27 | $5.38 | $5.57 | 0 | — | — |
| 1992-11-25 | $5.38 | $5.57 | 0 | — | — |
| 1992-11-24 | $5.38 | $5.57 | 14,200 | — | — |
| 1992-11-23 | $5.63 | $5.82 | 13,800 | — | — |
| 1992-11-20 | $5.25 | $5.43 | 23,000 | — | — |
| 1992-11-19 | $5.38 | $5.56 | 5,000 | — | — |
| 1992-11-18 | $5.38 | $5.56 | 1,100 | — | — |
| 1992-11-17 | $5.75 | $5.94 | 7,600 | — | — |
| 1992-11-16 | $5.25 | $5.43 | 300 | — | — |
| 1992-11-13 | $6.00 | $6.20 | 0 | — | — |
| 1992-11-12 | $6.00 | $6.20 | 0 | — | — |
| 1992-11-11 | $6.00 | $6.20 | 0 | — | — |
| 1992-11-10 | $6.00 | $6.20 | 100 | — | — |
| 1992-11-09 | $5.38 | $5.56 | 0 | — | — |
| 1992-11-06 | $5.38 | $5.56 | 0 | — | — |
| 1992-11-05 | $5.38 | $5.56 | 0 | — | — |
| 1992-11-04 | $5.38 | $5.56 | 6,000 | — | — |
| 1992-11-03 | $5.25 | $5.43 | 0 | — | — |
| 1992-11-02 | $5.25 | $5.43 | 1,000 | — | — |
| 1992-10-30 | $5.50 | $5.69 | 1,000 | — | — |
| 1992-10-29 | $5.50 | $5.69 | 2,700 | — | — |
| 1992-10-28 | $5.50 | $5.69 | 7,900 | — | — |
| 1992-10-27 | $6.00 | $6.20 | 2,100 | — | — |
| 1992-10-26 | $6.13 | $6.33 | 100 | — | — |
| 1992-10-23 | $5.50 | $5.69 | 4,000 | — | — |
| 1992-10-22 | $5.88 | $6.07 | 0 | — | — |
| 1992-10-21 | $5.88 | $6.07 | 64,300 | — | — |
| 1992-10-20 | $5.25 | $5.43 | 0 | — | — |
| 1992-10-19 | $5.25 | $5.43 | 7,600 | — | — |
| 1992-10-16 | $5.63 | $5.82 | 1,000 | — | — |
| 1992-10-15 | $6.00 | $6.20 | 1,100 | — | — |
| 1992-10-14 | $5.50 | $5.69 | 500 | — | — |
| 1992-10-13 | $5.25 | $5.43 | 1,300 | — | — |
| 1992-10-12 | $5.38 | $5.56 | 15,300 | — | — |
| 1992-10-09 | $5.25 | $5.43 | 0 | — | — |
| 1992-10-08 | $5.25 | $5.43 | 500 | — | — |
| 1992-10-07 | $5.25 | $5.43 | 2,500 | — | — |
| 1992-10-06 | $5.75 | $5.94 | 1,600 | — | — |
| 1992-10-05 | $5.38 | $5.56 | 0 | — | — |
| 1992-10-02 | $5.38 | $5.56 | 0 | — | — |
| 1992-10-01 | $5.38 | $5.56 | 0 | — | — |
| 1992-09-30 | $5.38 | $5.56 | 18,500 | — | — |
| 1992-09-29 | $4.75 | $4.91 | 0 | — | — |
| 1992-09-28 | $4.75 | $4.91 | 500 | — | — |
| 1992-09-25 | $4.75 | $4.91 | 100 | — | — |
| 1992-09-24 | $4.75 | $4.91 | 1,000 | — | — |
| 1992-09-23 | $4.75 | $4.91 | 1,000 | — | — |
| 1992-09-22 | $5.50 | $5.69 | 1,300 | — | — |
| 1992-09-21 | $5.00 | $5.17 | 100 | — | — |
| 1992-09-18 | $5.00 | $5.17 | 200 | — | — |
| 1992-09-17 | $5.00 | $5.17 | 800 | — | — |
| 1992-09-16 | $5.00 | $5.17 | 5,100 | — | — |
| 1992-09-15 | $5.50 | $5.69 | 4,200 | — | — |
| 1992-09-14 | $5.25 | $5.43 | 2,600 | — | — |
| 1992-09-11 | $4.75 | $4.91 | 11,800 | — | — |
| 1992-09-10 | $4.00 | $4.14 | 0 | — | — |
| 1992-09-09 | $4.00 | $4.14 | 2,100 | — | — |
| 1992-09-08 | $4.50 | $4.65 | 4,700 | — | — |
| 1992-09-04 | $4.00 | $4.14 | 3,200 | — | — |
| 1992-09-03 | $4.50 | $4.65 | 1,700 | — | — |
| 1992-09-02 | $4.00 | $4.14 | 200 | — | — |
| 1992-09-01 | $4.25 | $4.39 | 400 | — | — |
| 1992-08-31 | $4.25 | $4.39 | 5,400 | — | — |
| 1992-08-28 | $4.00 | $4.14 | 3,200 | — | — |
| 1992-08-27 | $4.00 | $4.14 | 500 | — | — |
| 1992-08-26 | $4.38 | $4.52 | 0 | — | — |
| 1992-08-25 | $4.38 | $4.51 | 10,000 | — | — |
| 1992-08-24 | $4.25 | $4.38 | 300 | — | — |
| 1992-08-21 | $4.25 | $4.38 | 0 | — | — |
| 1992-08-20 | $4.25 | $4.38 | 0 | — | — |
| 1992-08-19 | $4.25 | $4.38 | 0 | — | — |
| 1992-08-18 | $4.25 | $4.38 | 8,000 | — | — |
| 1992-08-17 | $4.50 | $4.64 | 0 | — | — |
| 1992-08-14 | $4.50 | $4.64 | 900 | — | — |
| 1992-08-13 | $4.00 | $4.13 | 1,200 | — | — |
| 1992-08-12 | $4.50 | $4.64 | 0 | — | — |
| 1992-08-11 | $4.50 | $4.64 | 500 | — | — |
| 1992-08-10 | $4.00 | $4.13 | 0 | — | — |
| 1992-08-07 | $4.00 | $4.13 | 300 | — | — |
| 1992-08-06 | $4.00 | $4.13 | 600 | — | — |
| 1992-08-05 | $4.25 | $4.38 | 0 | — | — |
| 1992-08-04 | $4.25 | $4.38 | 0 | — | — |
| 1992-08-03 | $4.25 | $4.38 | 0 | — | — |
| 1992-07-31 | $4.25 | $4.38 | 7,800 | — | — |
| 1992-07-30 | $4.25 | $4.38 | 500 | — | — |
| 1992-07-29 | $4.00 | $4.13 | 7,700 | — | — |
| 1992-07-28 | $4.25 | $4.38 | 0 | — | — |
| 1992-07-27 | $4.25 | $4.38 | 100 | — | — |
| 1992-07-24 | $3.94 | $4.06 | 0 | — | — |
| 1992-07-23 | $3.94 | $4.06 | 0 | — | — |
| 1992-07-22 | $3.94 | $4.06 | 0 | — | — |
| 1992-07-21 | $3.94 | $4.06 | 5,700 | — | — |
| 1992-07-20 | $3.75 | $3.87 | 500 | — | — |
| 1992-07-17 | $4.13 | $4.26 | 15,600 | — | — |
| 1992-07-16 | $4.00 | $4.13 | 0 | — | — |
| 1992-07-15 | $4.00 | $4.13 | 1,300 | — | — |
| 1992-07-14 | $3.75 | $3.87 | 0 | — | — |
| 1992-07-13 | $3.75 | $3.87 | 1,200 | — | — |
| 1992-07-10 | $3.75 | $3.87 | 1,200 | — | — |
| 1992-07-09 | $4.00 | $4.13 | 18,700 | — | — |
| 1992-07-08 | $4.25 | $4.38 | 5,000 | — | — |
| 1992-07-07 | $3.75 | $3.87 | 85,500 | — | — |
| 1992-07-06 | $3.75 | $3.87 | 200 | — | — |
| 1992-07-02 | $4.25 | $4.38 | 0 | — | — |
| 1992-07-01 | $4.25 | $4.38 | 1,000 | — | — |
| 1992-06-30 | $3.75 | $3.87 | 1,500 | — | — |
| 1992-06-29 | $3.88 | $4.00 | 8,000 | — | — |
| 1992-06-26 | $4.25 | $4.38 | 0 | — | — |
| 1992-06-25 | $4.25 | $4.38 | 1,000 | — | — |
| 1992-06-24 | $4.00 | $4.13 | 1,500 | — | — |
| 1992-06-23 | $3.75 | $3.87 | 500 | — | — |
| 1992-06-22 | $3.75 | $3.87 | 500 | — | — |
| 1992-06-19 | $3.75 | $3.87 | 0 | — | — |
| 1992-06-18 | $3.75 | $3.87 | 1,000 | — | — |
| 1992-06-17 | $4.13 | $4.26 | 2,000 | — | — |
| 1992-06-16 | $3.75 | $3.87 | 300 | — | — |
| 1992-06-15 | $3.75 | $3.87 | 0 | — | — |
| 1992-06-12 | $3.75 | $3.87 | 0 | — | — |
| 1992-06-11 | $3.75 | $3.87 | 0 | — | — |
| 1992-06-10 | $3.75 | $3.87 | 2,200 | — | — |
| 1992-06-09 | $4.00 | $4.13 | 500 | — | — |
| 1992-06-08 | $3.75 | $3.87 | 1,600 | — | — |
| 1992-06-05 | $4.75 | $4.90 | 0 | — | — |
| 1992-06-04 | $4.75 | $4.90 | 1,200 | — | — |
| 1992-06-03 | $3.75 | $3.87 | 1,400 | — | — |
| 1992-06-02 | $3.75 | $3.87 | 200 | — | — |
| 1992-06-01 | $4.75 | $4.90 | 0 | — | — |
| 1992-05-29 | $4.75 | $4.90 | 1,300 | — | — |
| 1992-05-28 | $4.50 | $4.64 | 1,200 | — | — |
| 1992-05-27 | $4.00 | $4.13 | 5,000 | — | — |
| 1992-05-26 | $4.50 | $4.64 | 6,500 | — | — |
| 1992-05-22 | $3.50 | $3.60 | 2,900 | — | — |
| 1992-05-21 | $3.25 | $3.34 | 0 | — | — |
| 1992-05-20 | $3.25 | $3.34 | 0 | — | — |
| 1992-05-19 | $3.25 | $3.34 | 0 | — | — |
| 1992-05-18 | $3.25 | $3.34 | 300 | — | — |
| 1992-05-15 | $3.50 | $3.60 | 3,000 | — | — |
| 1992-05-14 | $3.88 | $3.99 | 3,900 | — | — |
| 1992-05-13 | $3.00 | $3.09 | 1,500 | — | — |
| 1992-05-12 | $3.50 | $3.60 | 0 | — | — |
| 1992-05-11 | $3.50 | $3.60 | 0 | — | — |
| 1992-05-08 | $3.50 | $3.60 | 4,000 | — | — |
| 1992-05-07 | $3.50 | $3.60 | 0 | — | — |
| 1992-05-06 | $3.50 | $3.60 | 0 | — | — |
| 1992-05-05 | $3.50 | $3.60 | 0 | — | — |
| 1992-05-04 | $3.50 | $3.60 | 0 | — | — |
| 1992-05-01 | $3.50 | $3.60 | 25,500 | — | — |
| 1992-04-30 | $3.00 | $3.09 | 1,900 | — | — |
| 1992-04-29 | $3.50 | $3.60 | 400 | — | — |
| 1992-04-28 | $2.75 | $2.83 | 500 | — | — |
| 1992-04-27 | $3.00 | $3.09 | 0 | — | — |
| 1992-04-24 | $3.00 | $3.09 | 2,500 | — | — |
| 1992-04-23 | $3.50 | $3.60 | 1,800 | — | — |
| 1992-04-22 | $3.25 | $3.34 | 3,000 | — | — |
| 1992-04-21 | $2.00 | $2.06 | 11,000 | — | — |
| 1992-04-20 | $2.75 | $2.83 | 5,800 | — | — |
| 1992-04-16 | $2.50 | $2.57 | 8,900 | — | — |
| 1992-04-15 | $4.00 | $4.11 | 0 | — | — |
| 1992-04-14 | $4.00 | $4.11 | 100 | — | — |
| 1992-04-13 | $4.00 | $4.11 | 400 | — | — |
| 1992-04-10 | $3.25 | $3.34 | 1,800 | — | — |
| 1992-04-09 | $4.00 | $4.11 | 500 | — | — |
| 1992-04-08 | $3.50 | $3.60 | 3,300 | — | — |
| 1992-04-07 | $3.75 | $3.86 | 35,100 | — | — |
| 1992-04-06 | $4.00 | $4.11 | 36,100 | — | — |
| 1992-04-03 | $6.75 | $6.94 | 300 | — | — |
| 1992-04-02 | $6.75 | $6.94 | 3,000 | — | — |
| 1992-04-01 | $6.75 | $6.94 | 7,500 | — | — |
| 1992-03-31 | $7.25 | $7.46 | 0 | — | — |
| 1992-03-30 | $7.25 | $7.46 | 5,000 | — | — |
| 1992-03-27 | $7.00 | $7.20 | 0 | — | — |
| 1992-03-26 | $7.00 | $7.20 | 0 | — | — |
| 1992-03-25 | $7.00 | $7.20 | 800 | — | — |
| 1992-03-24 | $6.88 | $7.07 | 800 | — | — |
| 1992-03-23 | $7.00 | $7.20 | 3,500 | — | — |
| 1992-03-20 | $7.00 | $7.20 | 3,300 | — | — |
| 1992-03-19 | $6.50 | $6.69 | 1,000 | — | — |
| 1992-03-18 | $6.50 | $6.69 | 0 | — | — |
| 1992-03-17 | $6.50 | $6.69 | 0 | — | — |
| 1992-03-16 | $6.50 | $6.69 | 3,200 | — | — |
| 1992-03-13 | $7.00 | $7.20 | 1,000 | — | — |
| 1992-03-12 | $7.00 | $7.20 | 500 | — | — |
| 1992-03-11 | $7.25 | $7.46 | 2,900 | — | — |
| 1992-03-10 | $7.25 | $7.46 | 300 | — | — |
| 1992-03-09 | $7.00 | $7.20 | 2,300 | — | — |
| 1992-03-06 | $7.00 | $7.20 | 0 | — | — |
| 1992-03-05 | $7.00 | $7.20 | 400 | — | — |
| 1992-03-04 | $7.00 | $7.20 | 6,600 | — | — |
| 1992-03-03 | $7.75 | $7.97 | 100 | — | — |
| 1992-03-02 | $7.75 | $7.97 | 3,000 | — | — |
| 1992-02-28 | $7.25 | $7.46 | 7,500 | — | — |
| 1992-02-27 | $7.25 | $7.46 | 0 | — | — |
| 1992-02-26 | $7.25 | $7.46 | 0 | — | — |
| 1992-02-25 | $7.25 | $7.46 | 700 | — | — |
| 1992-02-24 | $7.25 | $7.45 | 1,000 | — | — |
| 1992-02-21 | $7.25 | $7.45 | 1,400 | — | — |
| 1992-02-20 | $7.50 | $7.70 | 8,100 | — | — |
| 1992-02-19 | $8.00 | $8.22 | 14,100 | — | — |
| 1992-02-18 | $8.00 | $8.22 | 13,400 | — | — |
| 1992-02-14 | $7.25 | $7.45 | 0 | — | — |
| 1992-02-13 | $7.25 | $7.45 | 500 | — | — |
| 1992-02-12 | $7.25 | $7.45 | 12,700 | — | — |
| 1992-02-11 | $7.50 | $7.70 | 35,900 | — | — |
| 1992-02-10 | $7.50 | $7.70 | 1,200 | — | — |
| 1992-02-07 | $6.75 | $6.93 | 2,000 | — | — |
| 1992-02-06 | $7.50 | $7.70 | 800 | — | — |
| 1992-02-05 | $7.00 | $7.19 | 1,700 | — | — |
| 1992-02-04 | $7.00 | $7.19 | 1,000 | — | — |
| 1992-02-03 | $7.75 | $7.96 | 400 | — | — |
| 1992-01-31 | $7.50 | $7.70 | 6,300 | — | — |
| 1992-01-30 | $6.75 | $6.93 | 1,500 | — | — |
| 1992-01-29 | $7.00 | $7.19 | 300 | — | — |
| 1992-01-28 | $6.75 | $6.93 | 7,900 | — | — |
| 1992-01-27 | $7.25 | $7.45 | 7,100 | — | — |
| 1992-01-24 | $6.75 | $6.93 | 3,800 | — | — |
| 1992-01-23 | $7.00 | $7.19 | 3,700 | — | — |
| 1992-01-22 | $6.75 | $6.93 | 28,400 | — | — |
| 1992-01-21 | $7.75 | $7.96 | 6,200 | — | — |
| 1992-01-20 | $7.75 | $7.96 | 0 | — | — |
| 1992-01-17 | $7.75 | $7.96 | 2,800 | — | — |
| 1992-01-16 | $7.25 | $7.45 | 6,700 | — | — |
| 1992-01-15 | $7.50 | $7.70 | 30,400 | — | — |
| 1992-01-14 | $6.00 | $6.16 | 1,000 | — | — |
| 1992-01-13 | $5.75 | $5.91 | 11,700 | — | — |
| 1992-01-10 | $5.63 | $5.78 | 1,600 | — | — |
| 1992-01-09 | $6.00 | $6.16 | 0 | — | — |
| 1992-01-08 | $6.00 | $6.16 | 200 | — | — |
| 1992-01-07 | $5.75 | $5.91 | 6,800 | — | — |
| 1992-01-06 | $5.00 | $5.14 | 500 | — | — |
| 1992-01-03 | $5.00 | $5.14 | 7,300 | — | — |
| 1992-01-02 | $5.50 | $5.65 | 700 | — | — |