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
- 1986-02-04 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 | $4.50 | $4.50 | 82,800 | — | — |
| 1992-12-30 | $4.56 | $4.56 | 166,000 | — | — |
| 1992-12-29 | $4.31 | $4.31 | 179,400 | — | — |
| 1992-12-28 | $4.31 | $4.31 | 138,400 | — | — |
| 1992-12-24 | $4.50 | $4.50 | 620,200 | — | — |
| 1992-12-23 | $4.50 | $4.50 | 515,600 | — | — |
| 1992-12-22 | $4.56 | $4.56 | 91,600 | — | — |
| 1992-12-21 | $4.69 | $4.69 | 23,200 | — | — |
| 1992-12-18 | $4.75 | $4.75 | 60,400 | — | — |
| 1992-12-17 | $4.75 | $4.75 | 70,800 | — | — |
| 1992-12-16 | $4.81 | $4.81 | 203,600 | — | — |
| 1992-12-15 | $4.88 | $4.88 | 13,800 | — | — |
| 1992-12-14 | $4.88 | $4.88 | 32,800 | — | — |
| 1992-12-11 | $4.94 | $4.94 | 50,000 | — | — |
| 1992-12-10 | $4.88 | $4.88 | 21,400 | — | — |
| 1992-12-09 | $4.88 | $4.88 | 33,800 | — | — |
| 1992-12-08 | $5.00 | $5.00 | 30,200 | — | — |
| 1992-12-07 | $4.88 | $4.88 | 41,600 | — | — |
| 1992-12-04 | $4.88 | $4.88 | 62,000 | — | — |
| 1992-12-03 | $4.75 | $4.75 | 25,800 | — | — |
| 1992-12-02 | $4.75 | $4.75 | 114,800 | — | — |
| 1992-12-01 | $5.00 | $5.00 | 36,000 | — | — |
| 1992-11-30 | $5.19 | $5.19 | 48,200 | — | — |
| 1992-11-27 | $5.25 | $5.25 | 9,200 | — | — |
| 1992-11-25 | $5.25 | $5.25 | 75,000 | — | — |
| 1992-11-24 | $5.25 | $5.25 | 42,000 | — | — |
| 1992-11-23 | $5.25 | $5.25 | 52,000 | — | — |
| 1992-11-20 | $5.50 | $5.50 | 103,200 | — | — |
| 1992-11-19 | $5.44 | $5.44 | 137,400 | — | — |
| 1992-11-18 | $5.19 | $5.19 | 318,800 | — | — |
| 1992-11-17 | $5.06 | $5.06 | 24,800 | — | — |
| 1992-11-16 | $5.06 | $5.06 | 72,400 | — | — |
| 1992-11-13 | $5.19 | $5.19 | 62,600 | — | — |
| 1992-11-12 | $5.13 | $5.13 | 56,800 | — | — |
| 1992-11-11 | $4.81 | $4.81 | 33,600 | — | — |
| 1992-11-10 | $4.81 | $4.81 | 9,800 | — | — |
| 1992-11-09 | $4.81 | $4.81 | 20,600 | — | — |
| 1992-11-06 | $4.81 | $4.81 | 39,800 | — | — |
| 1992-11-05 | $4.63 | $4.62 | 62,600 | — | — |
| 1992-11-04 | $4.44 | $4.44 | 99,200 | — | — |
| 1992-11-03 | $4.38 | $4.38 | 274,000 | — | — |
| 1992-11-02 | $4.31 | $4.31 | 70,000 | — | — |
| 1992-10-30 | $4.31 | $4.31 | 24,800 | — | — |
| 1992-10-29 | $4.38 | $4.38 | 252,000 | — | — |
| 1992-10-28 | $4.44 | $4.44 | 16,200 | — | — |
| 1992-10-27 | $4.31 | $4.31 | 14,600 | — | — |
| 1992-10-26 | $4.38 | $4.38 | 40,000 | — | — |
| 1992-10-23 | $4.38 | $4.38 | 91,600 | — | — |
| 1992-10-22 | $4.31 | $4.31 | 98,000 | — | — |
| 1992-10-21 | $4.31 | $4.31 | 173,400 | — | — |
| 1992-10-20 | $4.38 | $4.38 | 274,000 | — | — |
| 1992-10-19 | $4.50 | $4.50 | 37,800 | — | — |
| 1992-10-16 | $4.44 | $4.44 | 56,000 | — | — |
| 1992-10-15 | $4.44 | $4.44 | 70,800 | — | — |
| 1992-10-14 | $4.25 | $4.25 | 40,000 | — | — |
| 1992-10-13 | $4.13 | $4.13 | 274,200 | — | — |
| 1992-10-12 | $4.19 | $4.19 | 278,600 | — | — |
| 1992-10-09 | $4.06 | $4.06 | 216,800 | — | — |
| 1992-10-08 | $4.25 | $4.25 | 284,400 | — | — |
| 1992-10-07 | $4.25 | $4.25 | 245,000 | — | — |
| 1992-10-06 | $4.06 | $4.06 | 887,800 | — | — |
| 1992-10-05 | $4.00 | $4.00 | 245,000 | — | — |
| 1992-10-02 | $4.25 | $4.25 | 139,600 | — | — |
| 1992-10-01 | $4.44 | $4.44 | 143,600 | — | — |
| 1992-09-30 | $4.56 | $4.56 | 96,200 | — | — |
| 1992-09-29 | $4.56 | $4.56 | 6,200 | — | — |
| 1992-09-28 | $4.56 | $4.56 | 35,200 | — | — |
| 1992-09-25 | $4.50 | $4.50 | 86,000 | — | — |
| 1992-09-24 | $4.63 | $4.62 | 121,600 | — | — |
| 1992-09-23 | $4.63 | $4.62 | 79,600 | — | — |
| 1992-09-22 | $4.50 | $4.50 | 100,600 | — | — |
| 1992-09-21 | $4.50 | $4.50 | 63,200 | — | — |
| 1992-09-18 | $4.63 | $4.62 | 135,800 | — | — |
| 1992-09-17 | $4.50 | $4.50 | 126,200 | — | — |
| 1992-09-16 | $4.75 | $4.75 | 19,000 | — | — |
| 1992-09-15 | $4.69 | $4.69 | 151,800 | — | — |
| 1992-09-14 | $4.75 | $4.75 | 136,000 | — | — |
| 1992-09-11 | $4.75 | $4.75 | 122,200 | — | — |
| 1992-09-10 | $4.88 | $4.88 | 105,000 | — | — |
| 1992-09-09 | $4.88 | $4.88 | 11,200 | — | — |
| 1992-09-08 | $4.81 | $4.81 | 9,000 | — | — |
| 1992-09-04 | $4.75 | $4.75 | 105,600 | — | — |
| 1992-09-03 | $4.94 | $4.94 | 55,800 | — | — |
| 1992-09-02 | $4.75 | $4.75 | 175,200 | — | — |
| 1992-09-01 | $4.88 | $4.88 | 120,400 | — | — |
| 1992-08-31 | $5.00 | $5.00 | 163,600 | — | — |
| 1992-08-28 | $4.81 | $4.81 | 70,600 | — | — |
| 1992-08-27 | $4.75 | $4.75 | 5,600 | — | — |
| 1992-08-26 | $4.75 | $4.75 | 15,000 | — | — |
| 1992-08-25 | $4.75 | $4.75 | 42,600 | — | — |
| 1992-08-24 | $4.75 | $4.75 | 10,000 | — | — |
| 1992-08-21 | $4.75 | $4.75 | 60,800 | — | — |
| 1992-08-20 | $4.75 | $4.75 | 38,400 | — | — |
| 1992-08-19 | $4.81 | $4.81 | 6,200 | — | — |
| 1992-08-18 | $4.69 | $4.69 | 26,000 | — | — |
| 1992-08-17 | $4.69 | $4.69 | 32,200 | — | — |
| 1992-08-14 | $4.69 | $4.69 | 9,400 | — | — |
| 1992-08-13 | $4.75 | $4.75 | 7,800 | — | — |
| 1992-08-12 | $4.69 | $4.69 | 200,200 | — | — |
| 1992-08-11 | $4.69 | $4.69 | 72,200 | — | — |
| 1992-08-10 | $4.94 | $4.94 | 30,400 | — | — |
| 1992-08-07 | $4.88 | $4.88 | 23,200 | — | — |
| 1992-08-06 | $4.94 | $4.94 | 8,000 | — | — |
| 1992-08-05 | $5.06 | $5.06 | 65,600 | — | — |
| 1992-08-04 | $4.94 | $4.94 | 19,200 | — | — |
| 1992-08-03 | $5.06 | $5.06 | 51,200 | — | — |
| 1992-07-31 | $4.88 | $4.88 | 35,400 | — | — |
| 1992-07-30 | $4.75 | $4.75 | 22,600 | — | — |
| 1992-07-29 | $4.69 | $4.69 | 10,600 | — | — |
| 1992-07-28 | $4.63 | $4.62 | 2,000 | — | — |
| 1992-07-27 | $4.69 | $4.69 | 24,400 | — | — |
| 1992-07-24 | $4.69 | $4.69 | 64,000 | — | — |
| 1992-07-23 | $4.75 | $4.75 | 65,400 | — | — |
| 1992-07-22 | $4.56 | $4.56 | 37,800 | — | — |
| 1992-07-21 | $4.50 | $4.50 | 191,200 | — | — |
| 1992-07-20 | $4.50 | $4.50 | 63,600 | — | — |
| 1992-07-17 | $4.50 | $4.50 | 263,200 | — | — |
| 1992-07-16 | $4.50 | $4.50 | 49,000 | — | — |
| 1992-07-15 | $4.81 | $4.81 | 87,200 | — | — |
| 1992-07-14 | $5.00 | $5.00 | 136,400 | — | — |
| 1992-07-13 | $5.00 | $5.00 | 74,400 | — | — |
| 1992-07-10 | $5.00 | $5.00 | 68,200 | — | — |
| 1992-07-09 | $4.88 | $4.88 | 248,200 | — | — |
| 1992-07-08 | $4.63 | $4.62 | 35,200 | — | — |
| 1992-07-07 | $4.63 | $4.62 | 29,000 | — | — |
| 1992-07-06 | $4.63 | $4.62 | 418,200 | — | — |
| 1992-07-02 | $4.75 | $4.75 | 274,800 | — | — |
| 1992-07-01 | $4.69 | $4.69 | 24,600 | — | — |
| 1992-06-30 | $4.75 | $4.75 | 42,000 | — | — |
| 1992-06-29 | $4.63 | $4.62 | 37,600 | — | — |
| 1992-06-26 | $4.69 | $4.69 | 46,200 | — | — |
| 1992-06-25 | $4.63 | $4.62 | 84,400 | — | — |
| 1992-06-24 | $4.69 | $4.69 | 465,200 | — | — |
| 1992-06-23 | $4.44 | $4.44 | 311,600 | — | — |
| 1992-06-22 | $4.63 | $4.62 | 198,000 | — | — |
| 1992-06-19 | $4.38 | $4.38 | 642,400 | — | — |
| 1992-06-18 | $4.50 | $4.50 | 1,817,200 | — | — |
| 1992-06-17 | $6.25 | $6.25 | 734,000 | — | — |
| 1992-06-16 | $6.25 | $6.25 | 15,400 | — | — |
| 1992-06-15 | $6.25 | $6.25 | 265,000 | — | — |
| 1992-06-12 | $6.19 | $6.19 | 45,400 | — | — |
| 1992-06-11 | $6.13 | $6.12 | 349,400 | — | — |
| 1992-06-10 | $6.25 | $6.25 | 60,600 | — | — |
| 1992-06-09 | $6.25 | $6.25 | 138,400 | — | — |
| 1992-06-08 | $6.25 | $6.25 | 118,200 | — | — |
| 1992-06-05 | $6.31 | $6.31 | 41,600 | — | — |
| 1992-06-04 | $6.13 | $6.12 | 139,800 | — | — |
| 1992-06-03 | $6.25 | $6.25 | 68,600 | — | — |
| 1992-06-02 | $6.13 | $6.12 | 118,600 | — | — |
| 1992-06-01 | $5.88 | $5.88 | 267,600 | — | — |
| 1992-05-29 | $5.63 | $5.63 | 37,400 | — | — |
| 1992-05-28 | $5.88 | $5.88 | 28,800 | — | — |
| 1992-05-27 | $5.88 | $5.88 | 121,200 | — | — |
| 1992-05-26 | $5.75 | $5.75 | 41,800 | — | — |
| 1992-05-22 | $6.25 | $6.25 | 25,000 | — | — |
| 1992-05-21 | $6.25 | $6.25 | 37,600 | — | — |
| 1992-05-20 | $6.25 | $6.25 | 9,000 | — | — |
| 1992-05-19 | $6.25 | $6.25 | 91,600 | — | — |
| 1992-05-18 | $6.19 | $6.19 | 32,600 | — | — |
| 1992-05-15 | $6.25 | $6.25 | 34,200 | — | — |
| 1992-05-14 | $6.13 | $6.12 | 103,400 | — | — |
| 1992-05-13 | $6.44 | $6.44 | 40,800 | — | — |
| 1992-05-12 | $6.50 | $6.50 | 23,000 | — | — |
| 1992-05-11 | $6.50 | $6.50 | 99,800 | — | — |
| 1992-05-08 | $6.50 | $6.50 | 54,400 | — | — |
| 1992-05-07 | $6.50 | $6.50 | 82,400 | — | — |
| 1992-05-06 | $6.38 | $6.37 | 176,000 | — | — |
| 1992-05-05 | $6.25 | $6.25 | 184,400 | — | — |
| 1992-05-04 | $6.13 | $6.12 | 68,400 | — | — |
| 1992-05-01 | $6.00 | $6.00 | 294,000 | — | — |
| 1992-04-30 | $5.63 | $5.63 | 108,400 | — | — |
| 1992-04-29 | $5.38 | $5.37 | 414,600 | — | — |
| 1992-04-28 | $5.50 | $5.50 | 283,200 | — | — |
| 1992-04-27 | $5.50 | $5.50 | 15,200 | — | — |
| 1992-04-24 | $5.75 | $5.75 | 209,400 | — | — |
| 1992-04-23 | $5.13 | $5.13 | 198,600 | — | — |
| 1992-04-22 | $5.38 | $5.37 | 27,800 | — | — |
| 1992-04-21 | $5.13 | $5.13 | 126,400 | — | — |
| 1992-04-20 | $5.13 | $5.13 | 107,400 | — | — |
| 1992-04-16 | $5.50 | $5.50 | 58,000 | — | — |
| 1992-04-15 | $5.75 | $5.75 | 186,400 | — | — |
| 1992-04-14 | $5.50 | $5.50 | 142,600 | — | — |
| 1992-04-13 | $5.63 | $5.63 | 97,600 | — | — |
| 1992-04-10 | $5.75 | $5.75 | 135,000 | — | — |
| 1992-04-09 | $5.69 | $5.69 | 208,600 | — | — |
| 1992-04-08 | $5.50 | $5.50 | 79,600 | — | — |
| 1992-04-07 | $5.63 | $5.63 | 50,600 | — | — |
| 1992-04-06 | $5.38 | $5.37 | 42,800 | — | — |
| 1992-04-03 | $5.13 | $5.13 | 157,000 | — | — |
| 1992-04-02 | $5.13 | $5.13 | 71,600 | — | — |
| 1992-04-01 | $5.38 | $5.37 | 41,000 | — | — |
| 1992-03-31 | $5.63 | $5.63 | 67,600 | — | — |
| 1992-03-30 | $5.50 | $5.50 | 74,800 | — | — |
| 1992-03-27 | $5.50 | $5.50 | 130,400 | — | — |
| 1992-03-26 | $5.50 | $5.50 | 58,600 | — | — |
| 1992-03-25 | $5.75 | $5.75 | 43,800 | — | — |
| 1992-03-24 | $5.63 | $5.63 | 109,800 | — | — |
| 1992-03-23 | $5.88 | $5.88 | 31,600 | — | — |
| 1992-03-20 | $5.75 | $5.75 | 19,400 | — | — |
| 1992-03-19 | $5.75 | $5.75 | 90,600 | — | — |
| 1992-03-18 | $5.75 | $5.75 | 181,400 | — | — |
| 1992-03-17 | $6.00 | $6.00 | 7,800 | — | — |
| 1992-03-16 | $5.75 | $5.75 | 32,400 | — | — |
| 1992-03-13 | $6.00 | $6.00 | 167,000 | — | — |
| 1992-03-12 | $5.88 | $5.88 | 23,000 | — | — |
| 1992-03-11 | $6.00 | $6.00 | 132,000 | — | — |
| 1992-03-10 | $6.50 | $6.50 | 215,600 | — | — |
| 1992-03-09 | $6.50 | $6.50 | 130,400 | — | — |
| 1992-03-06 | $6.13 | $6.12 | 154,200 | — | — |
| 1992-03-05 | $6.25 | $6.25 | 364,800 | — | — |
| 1992-03-04 | $6.19 | $6.19 | 166,200 | — | — |
| 1992-03-03 | $6.19 | $6.19 | 469,000 | — | — |
| 1992-03-02 | $5.38 | $5.37 | 498,600 | — | — |
| 1992-02-28 | $5.38 | $5.37 | 322,000 | — | — |
| 1992-02-27 | $5.19 | $5.19 | 528,800 | — | — |
| 1992-02-26 | $5.38 | $5.37 | 242,600 | — | — |
| 1992-02-25 | $5.38 | $5.37 | 196,000 | — | — |
| 1992-02-24 | $5.50 | $5.50 | 283,800 | — | — |
| 1992-02-21 | $5.88 | $5.88 | 160,800 | — | — |
| 1992-02-20 | $5.63 | $5.63 | 239,000 | — | — |
| 1992-02-19 | $5.50 | $5.50 | 316,000 | — | — |
| 1992-02-18 | $5.75 | $5.75 | 37,200 | — | — |
| 1992-02-14 | $5.88 | $5.88 | 207,200 | — | — |
| 1992-02-13 | $5.63 | $5.63 | 62,600 | — | — |
| 1992-02-12 | $5.75 | $5.75 | 31,600 | — | — |
| 1992-02-11 | $5.94 | $5.94 | 88,200 | — | — |
| 1992-02-10 | $5.88 | $5.88 | 70,800 | — | — |
| 1992-02-07 | $6.13 | $6.12 | 213,000 | — | — |
| 1992-02-06 | $6.13 | $6.12 | 15,200 | — | — |
| 1992-02-05 | $6.13 | $6.12 | 137,800 | — | — |
| 1992-02-04 | $6.00 | $6.00 | 137,400 | — | — |
| 1992-02-03 | $5.63 | $5.63 | 35,200 | — | — |
| 1992-01-31 | $5.69 | $5.69 | 145,400 | — | — |
| 1992-01-30 | $5.63 | $5.63 | 74,400 | — | — |
| 1992-01-29 | $5.88 | $5.88 | 237,200 | — | — |
| 1992-01-28 | $6.31 | $6.31 | 77,200 | — | — |
| 1992-01-27 | $6.00 | $6.00 | 214,600 | — | — |
| 1992-01-24 | $5.94 | $5.94 | 261,400 | — | — |
| 1992-01-23 | $6.13 | $6.12 | 98,000 | — | — |
| 1992-01-22 | $6.63 | $6.63 | 94,600 | — | — |
| 1992-01-21 | $6.63 | $6.63 | 43,600 | — | — |
| 1992-01-20 | $6.63 | $6.63 | 777,200 | — | — |
| 1992-01-17 | $6.50 | $6.50 | 363,400 | — | — |
| 1992-01-16 | $6.38 | $6.37 | 323,800 | — | — |
| 1992-01-15 | $6.19 | $6.19 | 225,800 | — | — |
| 1992-01-14 | $6.13 | $6.12 | 392,400 | — | — |
| 1992-01-13 | $6.13 | $6.12 | 1,860,600 | — | — |
| 1992-01-10 | $6.00 | $6.00 | 1,440,400 | — | — |
| 1992-01-09 | $6.31 | $6.31 | 194,800 | — | — |
| 1992-01-08 | $6.25 | $6.25 | 679,800 | — | — |
| 1992-01-07 | $6.19 | $6.19 | 916,000 | — | — |
| 1992-01-06 | $6.38 | $6.37 | 188,200 | — | — |
| 1992-01-03 | $7.13 | $7.12 | 121,800 | — | — |
| 1992-01-02 | $7.06 | $7.06 | 47,200 | — | — |