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
- 1983-11-22 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 | $5.81 | $6.16 | 39,600 | — | — |
| 1992-12-30 | $5.81 | $6.16 | 164,000 | — | — |
| 1992-12-29 | $5.69 | $6.03 | 83,600 | — | — |
| 1992-12-28 | $5.56 | $5.90 | 112,000 | — | — |
| 1992-12-24 | $5.56 | $5.90 | 110,000 | — | — |
| 1992-12-23 | $5.59 | $5.93 | 302,800 | — | — |
| 1992-12-22 | $5.47 | $5.80 | 936,800 | — | — |
| 1992-12-21 | $5.56 | $5.90 | 105,200 | — | — |
| 1992-12-18 | $5.59 | $5.93 | 452,400 | — | — |
| 1992-12-17 | $5.69 | $6.03 | 239,200 | — | — |
| 1992-12-16 | $5.63 | $5.96 | 18,800 | — | — |
| 1992-12-15 | $5.63 | $5.96 | 365,600 | — | — |
| 1992-12-14 | $5.56 | $5.90 | 22,400 | — | — |
| 1992-12-11 | $5.56 | $5.90 | 1,091,600 | — | — |
| 1992-12-10 | $5.44 | $5.77 | 721,600 | — | — |
| 1992-12-09 | $5.69 | $6.03 | 61,200 | — | — |
| 1992-12-08 | $5.69 | $6.03 | 52,800 | — | — |
| 1992-12-07 | $5.56 | $5.90 | 180,400 | — | — |
| 1992-12-04 | $5.75 | $6.10 | 34,800 | — | — |
| 1992-12-03 | $5.88 | $6.23 | 144,000 | — | — |
| 1992-12-02 | $6.06 | $6.43 | 454,400 | — | — |
| 1992-12-01 | $6.00 | $6.36 | 161,200 | — | — |
| 1992-11-30 | $6.00 | $6.36 | 713,200 | — | — |
| 1992-11-27 | $5.88 | $6.23 | 102,000 | — | — |
| 1992-11-25 | $5.81 | $6.16 | 240,800 | — | — |
| 1992-11-24 | $5.63 | $5.96 | 65,200 | — | — |
| 1992-11-23 | $5.75 | $6.10 | 29,200 | — | — |
| 1992-11-20 | $5.75 | $6.10 | 31,600 | — | — |
| 1992-11-19 | $5.75 | $6.10 | 29,600 | — | — |
| 1992-11-18 | $5.69 | $6.03 | 129,200 | — | — |
| 1992-11-17 | $5.72 | $6.06 | 143,200 | — | — |
| 1992-11-16 | $5.75 | $6.10 | 292,400 | — | — |
| 1992-11-13 | $5.69 | $6.03 | 90,000 | — | — |
| 1992-11-12 | $5.69 | $6.03 | 163,200 | — | — |
| 1992-11-11 | $5.69 | $6.03 | 12,400 | — | — |
| 1992-11-10 | $5.56 | $5.90 | 281,200 | — | — |
| 1992-11-09 | $5.69 | $6.03 | 338,400 | — | — |
| 1992-11-06 | $5.69 | $6.03 | 41,200 | — | — |
| 1992-11-05 | $5.81 | $6.16 | 209,600 | — | — |
| 1992-11-04 | $5.72 | $6.06 | 244,000 | — | — |
| 1992-11-03 | $5.56 | $5.90 | 1,085,600 | — | — |
| 1992-11-02 | $5.69 | $6.03 | 655,200 | — | — |
| 1992-10-30 | $5.59 | $5.92 | 570,800 | — | — |
| 1992-10-29 | $5.75 | $6.08 | 676,000 | — | — |
| 1992-10-28 | $5.69 | $6.02 | 60,000 | — | — |
| 1992-10-27 | $5.81 | $6.15 | 758,800 | — | — |
| 1992-10-26 | $5.69 | $6.02 | 280,800 | — | — |
| 1992-10-23 | $5.59 | $5.92 | 463,200 | — | — |
| 1992-10-22 | $5.50 | $5.82 | 294,800 | — | — |
| 1992-10-21 | $5.44 | $5.75 | 134,800 | — | — |
| 1992-10-20 | $5.50 | $5.82 | 16,400 | — | — |
| 1992-10-19 | $5.50 | $5.82 | 364,800 | — | — |
| 1992-10-16 | $5.44 | $5.75 | 295,600 | — | — |
| 1992-10-15 | $5.44 | $5.75 | 404,000 | — | — |
| 1992-10-14 | $5.31 | $5.62 | 94,800 | — | — |
| 1992-10-13 | $5.31 | $5.62 | 169,200 | — | — |
| 1992-10-12 | $5.31 | $5.62 | 34,800 | — | — |
| 1992-10-09 | $5.38 | $5.69 | 298,000 | — | — |
| 1992-10-08 | $5.44 | $5.75 | 442,000 | — | — |
| 1992-10-07 | $5.44 | $5.75 | 533,200 | — | — |
| 1992-10-06 | $5.25 | $5.55 | 420,800 | — | — |
| 1992-10-05 | $5.25 | $5.55 | 388,400 | — | — |
| 1992-10-02 | $5.31 | $5.62 | 653,200 | — | — |
| 1992-10-01 | $5.25 | $5.55 | 975,600 | — | — |
| 1992-09-30 | $5.25 | $5.55 | 1,530,400 | — | — |
| 1992-09-29 | $5.06 | $5.36 | 434,800 | — | — |
| 1992-09-28 | $5.06 | $5.36 | 407,600 | — | — |
| 1992-09-25 | $4.97 | $5.26 | 1,192,800 | — | — |
| 1992-09-24 | $4.94 | $5.22 | 6,640,000 | — | — |
| 1992-09-23 | $5.06 | $5.36 | 205,200 | — | — |
| 1992-09-22 | $4.94 | $5.22 | 42,400 | — | — |
| 1992-09-21 | $4.94 | $5.22 | 117,200 | — | — |
| 1992-09-18 | $4.94 | $5.22 | 104,400 | — | — |
| 1992-09-17 | $4.81 | $5.09 | 118,000 | — | — |
| 1992-09-16 | $4.88 | $5.16 | 750,000 | — | — |
| 1992-09-15 | $4.97 | $5.26 | 12,800 | — | — |
| 1992-09-14 | $4.94 | $5.22 | 50,400 | — | — |
| 1992-09-11 | $4.88 | $5.16 | 50,800 | — | — |
| 1992-09-10 | $4.84 | $5.12 | 10,800 | — | — |
| 1992-09-09 | $4.84 | $5.12 | 204,400 | — | — |
| 1992-09-08 | $4.88 | $5.16 | 481,600 | — | — |
| 1992-09-04 | $4.94 | $5.22 | 196,000 | — | — |
| 1992-09-03 | $4.84 | $5.12 | 420,400 | — | — |
| 1992-09-02 | $4.84 | $5.12 | 152,400 | — | — |
| 1992-09-01 | $4.75 | $5.02 | 210,400 | — | — |
| 1992-08-31 | $5.06 | $5.36 | 136,000 | — | — |
| 1992-08-28 | $5.00 | $5.29 | 39,200 | — | — |
| 1992-08-27 | $5.16 | $5.45 | 858,000 | — | — |
| 1992-08-26 | $4.88 | $5.16 | 236,800 | — | — |
| 1992-08-25 | $4.63 | $4.89 | 139,200 | — | — |
| 1992-08-24 | $4.63 | $4.89 | 2,130,000 | — | — |
| 1992-08-21 | $4.63 | $4.89 | 1,563,200 | — | — |
| 1992-08-20 | $4.75 | $5.02 | 141,200 | — | — |
| 1992-08-19 | $4.84 | $5.12 | 153,600 | — | — |
| 1992-08-18 | $5.13 | $5.42 | 266,000 | — | — |
| 1992-08-17 | $5.19 | $5.49 | 167,600 | — | — |
| 1992-08-14 | $5.13 | $5.42 | 315,600 | — | — |
| 1992-08-13 | $5.16 | $5.45 | 196,400 | — | — |
| 1992-08-12 | $5.38 | $5.69 | 449,200 | — | — |
| 1992-08-11 | $5.50 | $5.82 | 609,200 | — | — |
| 1992-08-10 | $5.69 | $6.02 | 1,230,800 | — | — |
| 1992-08-07 | $5.56 | $5.88 | 757,200 | — | — |
| 1992-08-06 | $5.66 | $5.98 | 246,000 | — | — |
| 1992-08-05 | $5.69 | $6.02 | 704,000 | — | — |
| 1992-08-04 | $5.63 | $5.95 | 95,200 | — | — |
| 1992-08-03 | $5.66 | $5.98 | 893,200 | — | — |
| 1992-07-31 | $5.63 | $5.95 | 339,600 | — | — |
| 1992-07-30 | $5.81 | $6.15 | 282,400 | — | — |
| 1992-07-29 | $5.63 | $5.95 | 409,600 | — | — |
| 1992-07-28 | $5.44 | $5.75 | 332,000 | — | — |
| 1992-07-27 | $5.34 | $5.64 | 24,800 | — | — |
| 1992-07-24 | $5.31 | $5.61 | 248,400 | — | — |
| 1992-07-23 | $5.44 | $5.74 | 157,200 | — | — |
| 1992-07-22 | $5.44 | $5.74 | 82,800 | — | — |
| 1992-07-21 | $5.31 | $5.61 | 788,000 | — | — |
| 1992-07-20 | $5.19 | $5.47 | 564,000 | — | — |
| 1992-07-17 | $5.31 | $5.61 | 396,000 | — | — |
| 1992-07-16 | $5.25 | $5.54 | 142,400 | — | — |
| 1992-07-15 | $5.19 | $5.47 | 33,600 | — | — |
| 1992-07-14 | $5.00 | $5.28 | 63,600 | — | — |
| 1992-07-13 | $4.91 | $5.18 | 48,400 | — | — |
| 1992-07-10 | $4.88 | $5.15 | 196,800 | — | — |
| 1992-07-09 | $4.97 | $5.24 | 59,200 | — | — |
| 1992-07-08 | $4.81 | $5.08 | 55,600 | — | — |
| 1992-07-07 | $4.75 | $5.01 | 180,000 | — | — |
| 1992-07-06 | $4.84 | $5.11 | 459,600 | — | — |
| 1992-07-02 | $5.00 | $5.28 | 465,600 | — | — |
| 1992-07-01 | $5.06 | $5.34 | 962,400 | — | — |
| 1992-06-30 | $5.13 | $5.41 | 476,400 | — | — |
| 1992-06-29 | $4.81 | $5.08 | 294,400 | — | — |
| 1992-06-26 | $4.56 | $4.82 | 198,000 | — | — |
| 1992-06-25 | $4.56 | $4.82 | 617,600 | — | — |
| 1992-06-24 | $4.56 | $4.82 | 530,400 | — | — |
| 1992-06-23 | $4.31 | $4.55 | 2,108,000 | — | — |
| 1992-06-22 | $4.38 | $4.62 | 464,400 | — | — |
| 1992-06-19 | $4.81 | $5.08 | 221,600 | — | — |
| 1992-06-18 | $4.81 | $5.08 | 102,000 | — | — |
| 1992-06-17 | $4.88 | $5.15 | 647,200 | — | — |
| 1992-06-16 | $5.13 | $5.41 | 183,200 | — | — |
| 1992-06-15 | $5.19 | $5.47 | 360,800 | — | — |
| 1992-06-12 | $5.09 | $5.38 | 479,600 | — | — |
| 1992-06-11 | $5.06 | $5.34 | 448,800 | — | — |
| 1992-06-10 | $5.38 | $5.67 | 278,400 | — | — |
| 1992-06-09 | $5.63 | $5.94 | 216,800 | — | — |
| 1992-06-08 | $5.69 | $6.00 | 210,000 | — | — |
| 1992-06-05 | $5.78 | $6.10 | 144,000 | — | — |
| 1992-06-04 | $5.69 | $6.00 | 293,200 | — | — |
| 1992-06-03 | $5.72 | $6.04 | 503,200 | — | — |
| 1992-06-02 | $5.69 | $6.00 | 330,400 | — | — |
| 1992-06-01 | $5.75 | $6.07 | 737,200 | — | — |
| 1992-05-29 | $5.94 | $6.27 | 633,200 | — | — |
| 1992-05-28 | $5.63 | $5.94 | 547,200 | — | — |
| 1992-05-27 | $5.81 | $6.13 | 33,600 | — | — |
| 1992-05-26 | $5.78 | $6.10 | 112,800 | — | — |
| 1992-05-22 | $5.75 | $6.07 | 461,600 | — | — |
| 1992-05-21 | $5.78 | $6.10 | 46,400 | — | — |
| 1992-05-20 | $5.81 | $6.13 | 418,000 | — | — |
| 1992-05-19 | $5.88 | $6.20 | 280,400 | — | — |
| 1992-05-18 | $5.81 | $6.13 | 601,200 | — | — |
| 1992-05-15 | $5.94 | $6.27 | 216,400 | — | — |
| 1992-05-14 | $5.94 | $6.27 | 326,000 | — | — |
| 1992-05-13 | $6.19 | $6.53 | 80,000 | — | — |
| 1992-05-12 | $6.13 | $6.46 | 203,200 | — | — |
| 1992-05-11 | $6.19 | $6.53 | 1,383,200 | — | — |
| 1992-05-08 | $6.13 | $6.46 | 482,000 | — | — |
| 1992-05-07 | $6.25 | $6.60 | 318,800 | — | — |
| 1992-05-06 | $6.38 | $6.73 | 258,800 | — | — |
| 1992-05-05 | $6.25 | $6.60 | 1,159,600 | — | — |
| 1992-05-04 | $6.13 | $6.46 | 570,400 | — | — |
| 1992-05-01 | $6.16 | $6.50 | 324,400 | — | — |
| 1992-04-30 | $6.19 | $6.53 | 257,600 | — | — |
| 1992-04-29 | $6.13 | $6.46 | 574,800 | — | — |
| 1992-04-28 | $6.13 | $6.46 | 553,600 | — | — |
| 1992-04-27 | $6.44 | $6.78 | 114,400 | — | — |
| 1992-04-24 | $6.44 | $6.78 | 137,200 | — | — |
| 1992-04-23 | $6.41 | $6.75 | 202,400 | — | — |
| 1992-04-22 | $6.50 | $6.85 | 666,000 | — | — |
| 1992-04-21 | $6.31 | $6.65 | 431,200 | — | — |
| 1992-04-20 | $6.16 | $6.48 | 517,200 | — | — |
| 1992-04-16 | $6.06 | $6.39 | 862,800 | — | — |
| 1992-04-15 | $6.31 | $6.65 | 306,400 | — | — |
| 1992-04-14 | $6.00 | $6.32 | 696,800 | — | — |
| 1992-04-13 | $5.88 | $6.19 | 119,600 | — | — |
| 1992-04-10 | $5.69 | $5.99 | 364,800 | — | — |
| 1992-04-09 | $5.75 | $6.06 | 73,200 | — | — |
| 1992-04-08 | $5.81 | $6.12 | 371,600 | — | — |
| 1992-04-07 | $6.00 | $6.32 | 432,000 | — | — |
| 1992-04-06 | $6.00 | $6.32 | 800,000 | — | — |
| 1992-04-03 | $5.94 | $6.25 | 944,400 | — | — |
| 1992-04-02 | $5.78 | $6.09 | 1,211,200 | — | — |
| 1992-04-01 | $5.75 | $6.06 | 437,600 | — | — |
| 1992-03-31 | $5.50 | $5.79 | 656,000 | — | — |
| 1992-03-30 | $5.31 | $5.60 | 356,800 | — | — |
| 1992-03-27 | $5.44 | $5.73 | 110,000 | — | — |
| 1992-03-26 | $5.34 | $5.63 | 406,400 | — | — |
| 1992-03-25 | $5.47 | $5.76 | 164,400 | — | — |
| 1992-03-24 | $5.50 | $5.79 | 306,800 | — | — |
| 1992-03-23 | $5.69 | $5.99 | 268,000 | — | — |
| 1992-03-20 | $5.88 | $6.19 | 1,643,200 | — | — |
| 1992-03-19 | $6.25 | $6.58 | 992,800 | — | — |
| 1992-03-18 | $5.88 | $6.19 | 495,200 | — | — |
| 1992-03-17 | $5.50 | $5.79 | 330,400 | — | — |
| 1992-03-16 | $5.19 | $5.46 | 127,200 | — | — |
| 1992-03-13 | $5.08 | $5.35 | 73,200 | — | — |
| 1992-03-12 | $5.04 | $5.31 | 100,200 | — | — |
| 1992-03-11 | $5.08 | $5.35 | 297,600 | — | — |
| 1992-03-10 | $5.00 | $5.27 | 553,200 | — | — |
| 1992-03-09 | $5.04 | $5.31 | 40,800 | — | — |
| 1992-03-06 | $4.98 | $5.24 | 87,600 | — | — |
| 1992-03-05 | $4.96 | $5.22 | 321,000 | — | — |
| 1992-03-04 | $5.00 | $5.27 | 33,600 | — | — |
| 1992-03-03 | $5.04 | $5.31 | 268,800 | — | — |
| 1992-03-02 | $5.08 | $5.35 | 66,000 | — | — |
| 1992-02-28 | $5.00 | $5.27 | 937,200 | — | — |
| 1992-02-27 | $5.00 | $5.27 | 762,600 | — | — |
| 1992-02-26 | $5.00 | $5.27 | 297,600 | — | — |
| 1992-02-25 | $4.94 | $5.20 | 212,400 | — | — |
| 1992-02-24 | $4.92 | $5.18 | 6,600 | — | — |
| 1992-02-21 | $5.00 | $5.27 | 410,400 | — | — |
| 1992-02-20 | $4.98 | $5.24 | 83,400 | — | — |
| 1992-02-19 | $5.00 | $5.27 | 45,600 | — | — |
| 1992-02-18 | $4.92 | $5.18 | 154,200 | — | — |
| 1992-02-14 | $5.04 | $5.31 | 21,600 | — | — |
| 1992-02-13 | $5.00 | $5.27 | 61,200 | — | — |
| 1992-02-12 | $5.04 | $5.31 | 69,000 | — | — |
| 1992-02-11 | $5.08 | $5.35 | 63,000 | — | — |
| 1992-02-10 | $5.17 | $5.44 | 21,600 | — | — |
| 1992-02-07 | $5.13 | $5.40 | 183,600 | — | — |
| 1992-02-06 | $5.17 | $5.44 | 117,000 | — | — |
| 1992-02-05 | $5.21 | $5.49 | 185,400 | — | — |
| 1992-02-04 | $5.17 | $5.44 | 795,000 | — | — |
| 1992-02-03 | $5.08 | $5.35 | 223,200 | — | — |
| 1992-01-31 | $5.15 | $5.42 | 373,800 | — | — |
| 1992-01-30 | $5.08 | $5.35 | 760,800 | — | — |
| 1992-01-29 | $5.25 | $5.53 | 1,275,000 | — | — |
| 1992-01-28 | $4.96 | $5.21 | 955,200 | — | — |
| 1992-01-27 | $4.79 | $5.04 | 447,600 | — | — |
| 1992-01-24 | $4.83 | $5.08 | 3,115,800 | — | — |
| 1992-01-23 | $4.21 | $4.42 | 518,400 | — | — |
| 1992-01-22 | $4.50 | $4.73 | 535,800 | — | — |
| 1992-01-21 | $4.40 | $4.62 | 184,800 | — | — |
| 1992-01-20 | $4.83 | $5.08 | 79,200 | — | — |
| 1992-01-17 | $4.85 | $5.10 | 415,200 | — | — |
| 1992-01-16 | $5.00 | $5.25 | 184,800 | — | — |
| 1992-01-15 | $4.96 | $5.21 | 157,200 | — | — |
| 1992-01-14 | $5.00 | $5.25 | 483,600 | — | — |
| 1992-01-13 | $5.04 | $5.30 | 46,200 | — | — |
| 1992-01-10 | $5.00 | $5.25 | 72,600 | — | — |
| 1992-01-09 | $4.96 | $5.21 | 241,800 | — | — |
| 1992-01-08 | $4.96 | $5.21 | 253,200 | — | — |
| 1992-01-07 | $5.00 | $5.25 | 184,800 | — | — |
| 1992-01-06 | $4.96 | $5.21 | 489,600 | — | — |
| 1992-01-03 | $4.96 | $5.21 | 264,600 | — | — |
| 1992-01-02 | $5.02 | $5.28 | 73,800 | — | — |