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 | $5.58 | $5.58 | 520,341 | — | — |
| 1992-12-30 | $5.30 | $5.30 | 565,798 | — | — |
| 1992-12-29 | $5.35 | $5.35 | 554,675 | — | — |
| 1992-12-28 | $5.09 | $5.09 | 120,413 | — | — |
| 1992-12-24 | $5.17 | $5.17 | 74,956 | — | — |
| 1992-12-23 | $5.17 | $5.17 | 141,208 | — | — |
| 1992-12-22 | $5.17 | $5.17 | 387,838 | — | — |
| 1992-12-21 | $5.20 | $5.20 | 1,145,620 | — | — |
| 1992-12-18 | $5.25 | $5.25 | 261,138 | — | — |
| 1992-12-17 | $5.30 | $5.30 | 442,967 | — | — |
| 1992-12-16 | $5.32 | $5.32 | 367,527 | — | — |
| 1992-12-15 | $5.20 | $5.20 | 416,853 | — | — |
| 1992-12-14 | $5.17 | $5.17 | 2,074,593 | — | — |
| 1992-12-11 | $5.17 | $5.17 | 401,378 | — | — |
| 1992-12-10 | $5.14 | $5.14 | 1,980,293 | — | — |
| 1992-12-09 | $5.14 | $5.14 | 1,752,523 | — | — |
| 1992-12-08 | $5.25 | $5.25 | 435,713 | — | — |
| 1992-12-07 | $5.45 | $5.45 | 402,829 | — | — |
| 1992-12-04 | $5.63 | $5.63 | 229,221 | — | — |
| 1992-12-03 | $5.63 | $5.63 | 225,352 | — | — |
| 1992-12-02 | $5.63 | $5.63 | 429,426 | — | — |
| 1992-12-01 | $5.63 | $5.63 | 348,183 | — | — |
| 1992-11-30 | $5.63 | $5.63 | 215,680 | — | — |
| 1992-11-27 | $5.66 | $5.66 | 103,004 | — | — |
| 1992-11-25 | $5.63 | $5.63 | 160,551 | — | — |
| 1992-11-24 | $5.58 | $5.58 | 121,864 | — | — |
| 1992-11-23 | $5.56 | $5.56 | 235,507 | — | — |
| 1992-11-20 | $5.66 | $5.66 | 93,816 | — | — |
| 1992-11-19 | $5.69 | $5.69 | 148,945 | — | — |
| 1992-11-18 | $5.58 | $5.58 | 145,560 | — | — |
| 1992-11-17 | $5.61 | $5.61 | 201,656 | — | — |
| 1992-11-16 | $5.58 | $5.58 | 1,006,830 | — | — |
| 1992-11-13 | $5.76 | $5.76 | 160,068 | — | — |
| 1992-11-12 | $5.69 | $5.69 | 227,770 | — | — |
| 1992-11-11 | $5.76 | $5.76 | 1,144,169 | — | — |
| 1992-11-10 | $5.84 | $5.84 | 270,809 | — | — |
| 1992-11-09 | $5.95 | $5.95 | 393,641 | — | — |
| 1992-11-06 | $5.84 | $5.84 | 138,306 | — | — |
| 1992-11-05 | $5.82 | $5.82 | 707,489 | — | — |
| 1992-11-04 | $5.71 | $5.71 | 848,213 | — | — |
| 1992-11-03 | $6.15 | $6.15 | 121,381 | — | — |
| 1992-11-02 | $6.18 | $6.18 | 254,851 | — | — |
| 1992-10-30 | $6.05 | $6.05 | 123,315 | — | — |
| 1992-10-29 | $6.07 | $6.07 | 108,807 | — | — |
| 1992-10-28 | $6.02 | $6.02 | 219,065 | — | — |
| 1992-10-27 | $6.05 | $6.05 | 140,724 | — | — |
| 1992-10-26 | $6.26 | $6.26 | 133,470 | — | — |
| 1992-10-23 | $6.31 | $6.31 | 120,413 | — | — |
| 1992-10-22 | $6.36 | $6.36 | 630,115 | — | — |
| 1992-10-21 | $6.33 | $6.33 | 274,678 | — | — |
| 1992-10-20 | $6.41 | $6.41 | 423,623 | — | — |
| 1992-10-19 | $6.20 | $6.20 | 301,759 | — | — |
| 1992-10-16 | $6.10 | $6.10 | 71,571 | — | — |
| 1992-10-15 | $6.13 | $6.13 | 92,365 | — | — |
| 1992-10-14 | $6.13 | $6.13 | 220,033 | — | — |
| 1992-10-13 | $5.87 | $5.87 | 224,385 | — | — |
| 1992-10-12 | $5.79 | $5.79 | 51,260 | — | — |
| 1992-10-09 | $5.79 | $5.79 | 172,157 | — | — |
| 1992-10-08 | $5.97 | $5.97 | 158,133 | — | — |
| 1992-10-07 | $5.95 | $5.95 | 330,774 | — | — |
| 1992-10-06 | $5.76 | $5.76 | 179,895 | — | — |
| 1992-10-05 | $5.69 | $5.69 | 182,796 | — | — |
| 1992-10-02 | $5.79 | $5.79 | 404,763 | — | — |
| 1992-10-01 | $5.92 | $5.92 | 181,829 | — | — |
| 1992-09-30 | $6.02 | $6.02 | 234,057 | — | — |
| 1992-09-29 | $5.74 | $5.74 | 488,424 | — | — |
| 1992-09-28 | $5.71 | $5.71 | 515,021 | — | — |
| 1992-09-25 | $5.79 | $5.79 | 588,527 | — | — |
| 1992-09-24 | $5.92 | $5.92 | 398,477 | — | — |
| 1992-09-23 | $5.69 | $5.69 | 44,974 | — | — |
| 1992-09-22 | $5.56 | $5.56 | 107,357 | — | — |
| 1992-09-21 | $5.58 | $5.58 | 236,475 | — | — |
| 1992-09-18 | $5.53 | $5.53 | 518,890 | — | — |
| 1992-09-17 | $5.48 | $5.48 | 318,201 | — | — |
| 1992-09-16 | $5.56 | $5.56 | 163,453 | — | — |
| 1992-09-15 | $5.58 | $5.58 | 368,010 | — | — |
| 1992-09-14 | $5.56 | $5.56 | 516,956 | — | — |
| 1992-09-11 | $5.43 | $5.43 | 575,470 | — | — |
| 1992-09-10 | $5.40 | $5.40 | 215,680 | — | — |
| 1992-09-09 | $5.30 | $5.30 | 43,523 | — | — |
| 1992-09-08 | $5.25 | $5.25 | 27,565 | — | — |
| 1992-09-04 | $5.27 | $5.27 | 39,654 | — | — |
| 1992-09-03 | $5.25 | $5.25 | 129,118 | — | — |
| 1992-09-02 | $5.17 | $5.17 | 258,720 | — | — |
| 1992-09-01 | $5.25 | $5.25 | 152,330 | — | — |
| 1992-08-31 | $5.27 | $5.27 | 172,157 | — | — |
| 1992-08-28 | $5.32 | $5.32 | 46,424 | — | — |
| 1992-08-27 | $5.40 | $5.40 | 776,642 | — | — |
| 1992-08-26 | $5.27 | $5.27 | 81,243 | — | — |
| 1992-08-25 | $5.22 | $5.22 | 105,422 | — | — |
| 1992-08-24 | $5.17 | $5.17 | 93,816 | — | — |
| 1992-08-21 | $5.30 | $5.30 | 64,801 | — | — |
| 1992-08-20 | $5.35 | $5.35 | 34,335 | — | — |
| 1992-08-19 | $5.32 | $5.32 | 258,236 | — | — |
| 1992-08-18 | $5.35 | $5.35 | 97,201 | — | — |
| 1992-08-17 | $5.30 | $5.30 | 308,529 | — | — |
| 1992-08-14 | $5.30 | $5.30 | 266,457 | — | — |
| 1992-08-13 | $5.38 | $5.38 | 870,458 | — | — |
| 1992-08-12 | $5.27 | $5.27 | 1,360,333 | — | — |
| 1992-08-11 | $4.70 | $4.70 | 39,654 | — | — |
| 1992-08-10 | $4.68 | $4.68 | 63,350 | — | — |
| 1992-08-07 | $4.68 | $4.68 | 137,339 | — | — |
| 1992-08-06 | $4.70 | $4.70 | 54,645 | — | — |
| 1992-08-05 | $4.73 | $4.73 | 231,639 | — | — |
| 1992-08-04 | $4.73 | $4.73 | 119,446 | — | — |
| 1992-08-03 | $4.83 | $4.83 | 276,612 | — | — |
| 1992-07-31 | $4.83 | $4.83 | 360,757 | — | — |
| 1992-07-30 | $4.86 | $4.86 | 94,300 | — | — |
| 1992-07-29 | $4.86 | $4.86 | 157,166 | — | — |
| 1992-07-28 | $4.76 | $4.76 | 191,017 | — | — |
| 1992-07-27 | $4.73 | $4.73 | 183,280 | — | — |
| 1992-07-24 | $4.81 | $4.81 | 137,339 | — | — |
| 1992-07-23 | $4.89 | $4.89 | 145,560 | — | — |
| 1992-07-22 | $4.91 | $4.91 | 86,079 | — | — |
| 1992-07-21 | $4.99 | $4.99 | 193,919 | — | — |
| 1992-07-20 | $4.96 | $4.96 | 123,799 | — | — |
| 1992-07-17 | $4.94 | $4.94 | 226,803 | — | — |
| 1992-07-16 | $4.83 | $4.83 | 562,413 | — | — |
| 1992-07-15 | $4.68 | $4.68 | 1,417,396 | — | — |
| 1992-07-14 | $4.52 | $4.52 | 442,967 | — | — |
| 1992-07-13 | $4.47 | $4.47 | 262,105 | — | — |
| 1992-07-10 | $4.55 | $4.55 | 110,742 | — | — |
| 1992-07-09 | $4.52 | $4.52 | 90,915 | — | — |
| 1992-07-08 | $4.58 | $4.58 | 733,603 | — | — |
| 1992-07-07 | $4.63 | $4.63 | 187,149 | — | — |
| 1992-07-06 | $4.65 | $4.65 | 104,455 | — | — |
| 1992-07-02 | $4.65 | $4.65 | 235,991 | — | — |
| 1992-07-01 | $4.70 | $4.70 | 245,179 | — | — |
| 1992-06-30 | $4.83 | $4.83 | 443,450 | — | — |
| 1992-06-29 | $4.86 | $4.86 | 197,304 | — | — |
| 1992-06-26 | $4.83 | $4.83 | 173,125 | — | — |
| 1992-06-25 | $4.81 | $4.81 | 396,059 | — | — |
| 1992-06-24 | $4.81 | $4.81 | 302,726 | — | — |
| 1992-06-23 | $4.83 | $4.83 | 98,652 | — | — |
| 1992-06-22 | $4.76 | $4.76 | 95,267 | — | — |
| 1992-06-19 | $4.76 | $4.76 | 133,470 | — | — |
| 1992-06-18 | $4.73 | $4.73 | 272,260 | — | — |
| 1992-06-17 | $4.76 | $4.76 | 323,520 | — | — |
| 1992-06-16 | $4.76 | $4.76 | 63,834 | — | — |
| 1992-06-15 | $4.78 | $4.78 | 42,556 | — | — |
| 1992-06-12 | $4.83 | $4.83 | 44,974 | — | — |
| 1992-06-11 | $4.76 | $4.76 | 284,350 | — | — |
| 1992-06-10 | $4.63 | $4.63 | 160,068 | — | — |
| 1992-06-09 | $4.83 | $4.83 | 583,207 | — | — |
| 1992-06-08 | $4.86 | $4.86 | 57,063 | — | — |
| 1992-06-05 | $4.89 | $4.89 | 280,965 | — | — |
| 1992-06-04 | $4.96 | $4.96 | 569,183 | — | — |
| 1992-06-03 | $4.99 | $4.99 | 886,417 | — | — |
| 1992-06-02 | $4.96 | $4.96 | 334,643 | — | — |
| 1992-06-01 | $5.01 | $5.01 | 120,413 | — | — |
| 1992-05-29 | $5.01 | $5.01 | 305,628 | — | — |
| 1992-05-28 | $5.09 | $5.09 | 970,561 | — | — |
| 1992-05-27 | $5.04 | $5.04 | 257,752 | — | — |
| 1992-05-26 | $5.04 | $5.04 | 403,796 | — | — |
| 1992-05-22 | $5.17 | $5.17 | 205,525 | — | — |
| 1992-05-21 | $5.12 | $5.12 | 345,282 | — | — |
| 1992-05-20 | $4.96 | $4.96 | 468,597 | — | — |
| 1992-05-19 | $4.76 | $4.76 | 995,708 | — | — |
| 1992-05-18 | $4.96 | $4.96 | 174,092 | — | — |
| 1992-05-15 | $5.09 | $5.09 | 198,755 | — | — |
| 1992-05-14 | $5.14 | $5.14 | 118,963 | — | — |
| 1992-05-13 | $5.35 | $5.35 | 142,175 | — | — |
| 1992-05-12 | $5.40 | $5.40 | 239,860 | — | — |
| 1992-05-11 | $5.38 | $5.38 | 62,383 | — | — |
| 1992-05-08 | $5.32 | $5.32 | 150,879 | — | — |
| 1992-05-07 | $5.45 | $5.45 | 143,626 | — | — |
| 1992-05-06 | $5.69 | $5.69 | 85,595 | — | — |
| 1992-05-05 | $5.84 | $5.84 | 181,346 | — | — |
| 1992-05-04 | $5.71 | $5.71 | 97,201 | — | — |
| 1992-05-01 | $5.69 | $5.69 | 159,584 | — | — |
| 1992-04-30 | $5.58 | $5.58 | 78,825 | — | — |
| 1992-04-29 | $5.69 | $5.69 | 229,221 | — | — |
| 1992-04-28 | $5.74 | $5.74 | 70,604 | — | — |
| 1992-04-27 | $5.66 | $5.66 | 66,252 | — | — |
| 1992-04-24 | $5.58 | $5.58 | 104,939 | — | — |
| 1992-04-23 | $5.76 | $5.76 | 128,634 | — | — |
| 1992-04-22 | $5.87 | $5.87 | 297,407 | — | — |
| 1992-04-21 | $5.92 | $5.92 | 200,689 | — | — |
| 1992-04-20 | $5.84 | $5.84 | 247,597 | — | — |
| 1992-04-16 | $6.23 | $6.23 | 252,433 | — | — |
| 1992-04-15 | $6.28 | $6.28 | 169,739 | — | — |
| 1992-04-14 | $6.20 | $6.20 | 145,076 | — | — |
| 1992-04-13 | $6.07 | $6.07 | 71,571 | — | — |
| 1992-04-10 | $6.18 | $6.18 | 115,094 | — | — |
| 1992-04-09 | $6.05 | $6.05 | 606,903 | — | — |
| 1992-04-08 | $6.15 | $6.15 | 264,039 | — | — |
| 1992-04-07 | $6.20 | $6.20 | 195,853 | — | — |
| 1992-04-06 | $6.23 | $6.23 | 92,365 | — | — |
| 1992-04-03 | $6.23 | $6.23 | 75,923 | — | — |
| 1992-04-02 | $6.26 | $6.26 | 63,834 | — | — |
| 1992-04-01 | $6.33 | $6.33 | 203,591 | — | — |
| 1992-03-31 | $6.28 | $6.28 | 463,277 | — | — |
| 1992-03-30 | $6.33 | $6.33 | 60,449 | — | — |
| 1992-03-27 | $6.38 | $6.38 | 88,013 | — | — |
| 1992-03-26 | $6.49 | $6.49 | 56,096 | — | — |
| 1992-03-25 | $6.51 | $6.51 | 44,974 | — | — |
| 1992-03-24 | $6.46 | $6.46 | 133,954 | — | — |
| 1992-03-23 | $6.28 | $6.28 | 132,020 | — | — |
| 1992-03-20 | $6.15 | $6.15 | 133,954 | — | — |
| 1992-03-19 | $6.26 | $6.26 | 73,989 | — | — |
| 1992-03-18 | $6.38 | $6.38 | 155,232 | — | — |
| 1992-03-17 | $6.46 | $6.46 | 230,671 | — | — |
| 1992-03-16 | $6.23 | $6.23 | 55,613 | — | — |
| 1992-03-13 | $6.23 | $6.23 | 113,160 | — | — |
| 1992-03-12 | $6.36 | $6.36 | 132,987 | — | — |
| 1992-03-11 | $6.57 | $6.57 | 95,267 | — | — |
| 1992-03-10 | $6.57 | $6.57 | 46,908 | — | — |
| 1992-03-09 | $6.46 | $6.46 | 295,956 | — | — |
| 1992-03-06 | $6.67 | $6.67 | 94,783 | — | — |
| 1992-03-05 | $6.72 | $6.72 | 103,004 | — | — |
| 1992-03-04 | $6.77 | $6.77 | 288,702 | — | — |
| 1992-03-03 | $7.06 | $7.06 | 87,529 | — | — |
| 1992-03-02 | $7.08 | $7.08 | 451,671 | — | — |
| 1992-02-28 | $6.98 | $6.98 | 215,680 | — | — |
| 1992-02-27 | $6.82 | $6.82 | 209,877 | — | — |
| 1992-02-26 | $6.57 | $6.57 | 131,536 | — | — |
| 1992-02-25 | $6.57 | $6.57 | 150,879 | — | — |
| 1992-02-24 | $6.93 | $6.93 | 118,479 | — | — |
| 1992-02-21 | $7.06 | $7.06 | 126,700 | — | — |
| 1992-02-20 | $7.16 | $7.16 | 136,372 | — | — |
| 1992-02-19 | $7.03 | $7.03 | 122,348 | — | — |
| 1992-02-18 | $7.32 | $7.32 | 100,586 | — | — |
| 1992-02-14 | $7.34 | $7.34 | 181,829 | — | — |
| 1992-02-13 | $7.37 | $7.37 | 123,315 | — | — |
| 1992-02-12 | $7.34 | $7.34 | 191,501 | — | — |
| 1992-02-11 | $7.42 | $7.42 | 269,359 | — | — |
| 1992-02-10 | $7.44 | $7.44 | 314,816 | — | — |
| 1992-02-07 | $7.19 | $7.19 | 148,945 | — | — |
| 1992-02-06 | $7.13 | $7.13 | 285,801 | — | — |
| 1992-02-05 | $7.03 | $7.03 | 624,796 | — | — |
| 1992-02-04 | $7.32 | $7.32 | 316,750 | — | — |
| 1992-02-03 | $6.69 | $6.69 | 503,415 | — | — |
| 1992-01-31 | $6.36 | $6.36 | 236,475 | — | — |
| 1992-01-30 | $6.13 | $6.13 | 131,536 | — | — |
| 1992-01-29 | $6.02 | $6.02 | 114,127 | — | — |
| 1992-01-28 | $5.97 | $5.97 | 98,652 | — | — |
| 1992-01-27 | $5.97 | $5.97 | 89,464 | — | — |
| 1992-01-24 | $6.00 | $6.00 | 176,026 | — | — |
| 1992-01-23 | $5.95 | $5.95 | 301,275 | — | — |
| 1992-01-22 | $6.00 | $6.00 | 197,304 | — | — |
| 1992-01-21 | $5.97 | $5.97 | 445,868 | — | — |
| 1992-01-20 | $6.15 | $6.15 | 257,752 | — | — |
| 1992-01-17 | $5.95 | $5.95 | 176,026 | — | — |
| 1992-01-16 | $5.89 | $5.89 | 322,070 | — | — |
| 1992-01-15 | $5.97 | $5.97 | 459,409 | — | — |
| 1992-01-14 | $6.00 | $6.00 | 472,949 | — | — |
| 1992-01-13 | $5.95 | $5.95 | 80,276 | — | — |
| 1992-01-10 | $6.18 | $6.18 | 129,602 | — | — |
| 1992-01-09 | $6.23 | $6.23 | 99,136 | — | — |
| 1992-01-08 | $6.07 | $6.07 | 174,575 | — | — |
| 1992-01-07 | $6.13 | $6.13 | 297,890 | — | — |
| 1992-01-06 | $6.20 | $6.20 | 201,173 | — | — |
| 1992-01-03 | $5.87 | $5.87 | 233,573 | — | — |
| 1992-01-02 | $5.87 | $5.87 | 447,802 | — | — |