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 | $5.97 | $6.21 | 5,222 | — | — |
| 1992-12-30 | $5.77 | $6.00 | 870 | — | — |
| 1992-12-29 | $5.72 | $5.94 | 4,352 | — | — |
| 1992-12-28 | $5.60 | $5.82 | 0 | — | — |
| 1992-12-24 | $5.60 | $5.82 | 3,046 | — | — |
| 1992-12-23 | $5.57 | $5.79 | 3,482 | — | — |
| 1992-12-22 | $5.54 | $5.76 | 4,352 | — | — |
| 1992-12-21 | $5.51 | $5.73 | 870 | — | — |
| 1992-12-18 | $5.51 | $5.73 | 870 | — | — |
| 1992-12-17 | $5.51 | $5.73 | 2,176 | — | — |
| 1992-12-16 | $5.51 | $5.73 | 0 | — | — |
| 1992-12-15 | $5.51 | $5.73 | 870 | — | — |
| 1992-12-14 | $5.49 | $5.70 | 4,352 | — | — |
| 1992-12-11 | $5.40 | $5.61 | 5,222 | — | — |
| 1992-12-10 | $5.34 | $5.55 | 9,139 | — | — |
| 1992-12-09 | $5.54 | $5.76 | 870 | — | — |
| 1992-12-08 | $5.60 | $5.82 | 15,232 | — | — |
| 1992-12-07 | $5.77 | $6.00 | 12,185 | — | — |
| 1992-12-04 | $5.72 | $5.94 | 5,658 | — | — |
| 1992-12-03 | $5.63 | $5.85 | 14,361 | — | — |
| 1992-12-02 | $5.37 | $5.58 | 3,917 | — | — |
| 1992-12-01 | $5.31 | $5.52 | 11,315 | — | — |
| 1992-11-30 | $5.46 | $5.67 | 435 | — | — |
| 1992-11-27 | $5.51 | $5.73 | 5,658 | — | — |
| 1992-11-25 | $5.51 | $5.73 | 13,926 | — | — |
| 1992-11-24 | $5.34 | $5.55 | 7,833 | — | — |
| 1992-11-23 | $5.23 | $5.43 | 870 | — | — |
| 1992-11-20 | $5.20 | $5.40 | 17,408 | — | — |
| 1992-11-19 | $5.43 | $5.64 | 16,102 | — | — |
| 1992-11-18 | $5.40 | $5.61 | 5,658 | — | — |
| 1992-11-17 | $5.26 | $5.46 | 2,611 | — | — |
| 1992-11-16 | $5.31 | $5.52 | 13,056 | — | — |
| 1992-11-13 | $5.54 | $5.76 | 1,741 | — | — |
| 1992-11-12 | $5.49 | $5.70 | 435 | — | — |
| 1992-11-11 | $5.46 | $5.67 | 14,361 | — | — |
| 1992-11-10 | $5.29 | $5.49 | 5,222 | — | — |
| 1992-11-09 | $5.31 | $5.52 | 26,547 | — | — |
| 1992-11-06 | $5.14 | $5.34 | 20,454 | — | — |
| 1992-11-05 | $4.91 | $5.10 | 13,926 | — | — |
| 1992-11-04 | $4.97 | $5.16 | 5,222 | — | — |
| 1992-11-03 | $5.03 | $5.22 | 3,917 | — | — |
| 1992-11-02 | $5.17 | $5.37 | 2,611 | — | — |
| 1992-10-30 | $5.17 | $5.37 | 7,833 | — | — |
| 1992-10-29 | $5.23 | $5.43 | 12,621 | — | — |
| 1992-10-28 | $5.17 | $5.37 | 21,760 | — | — |
| 1992-10-27 | $5.03 | $5.22 | 36,121 | — | — |
| 1992-10-26 | $4.94 | $5.13 | 20,019 | — | — |
| 1992-10-23 | $4.57 | $4.75 | 0 | — | — |
| 1992-10-22 | $4.57 | $4.75 | 435 | — | — |
| 1992-10-21 | $4.62 | $4.81 | 435 | — | — |
| 1992-10-20 | $4.60 | $4.78 | 0 | — | — |
| 1992-10-19 | $4.60 | $4.78 | 0 | — | — |
| 1992-10-16 | $4.60 | $4.78 | 0 | — | — |
| 1992-10-15 | $4.60 | $4.78 | 0 | — | — |
| 1992-10-14 | $4.60 | $4.78 | 0 | — | — |
| 1992-10-13 | $4.60 | $4.78 | 3,482 | — | — |
| 1992-10-12 | $4.65 | $4.84 | 0 | — | — |
| 1992-10-09 | $4.65 | $4.84 | 1,741 | — | — |
| 1992-10-08 | $4.71 | $4.90 | 8,704 | — | — |
| 1992-10-07 | $4.74 | $4.92 | 1,306 | — | — |
| 1992-10-06 | $4.77 | $4.95 | 1,306 | — | — |
| 1992-10-05 | $4.80 | $4.98 | 0 | — | — |
| 1992-10-02 | $4.80 | $4.98 | 3,482 | — | — |
| 1992-10-01 | $4.85 | $5.04 | 0 | — | — |
| 1992-09-30 | $4.85 | $5.04 | 1,306 | — | — |
| 1992-09-29 | $4.91 | $5.10 | 6,528 | — | — |
| 1992-09-28 | $4.80 | $4.98 | 0 | — | — |
| 1992-09-25 | $4.80 | $4.98 | 2,176 | — | — |
| 1992-09-24 | $4.74 | $4.92 | 0 | — | — |
| 1992-09-23 | $4.74 | $4.92 | 2,176 | — | — |
| 1992-09-22 | $4.65 | $4.84 | 870 | — | — |
| 1992-09-21 | $4.62 | $4.81 | 2,176 | — | — |
| 1992-09-18 | $4.62 | $4.81 | 435 | — | — |
| 1992-09-17 | $4.65 | $4.84 | 435 | — | — |
| 1992-09-16 | $4.62 | $4.81 | 0 | — | — |
| 1992-09-15 | $4.62 | $4.81 | 2,176 | — | — |
| 1992-09-14 | $4.68 | $4.87 | 10,009 | — | — |
| 1992-09-11 | $4.60 | $4.78 | 18,713 | — | — |
| 1992-09-10 | $4.60 | $4.78 | 15,667 | — | — |
| 1992-09-09 | $4.57 | $4.75 | 0 | — | — |
| 1992-09-08 | $4.57 | $4.75 | 2,176 | — | — |
| 1992-09-04 | $4.48 | $4.66 | 0 | — | — |
| 1992-09-03 | $4.48 | $4.66 | 2,176 | — | — |
| 1992-09-02 | $4.37 | $4.54 | 870 | — | — |
| 1992-09-01 | $4.31 | $4.48 | 1,741 | — | — |
| 1992-08-31 | $4.34 | $4.51 | 0 | — | — |
| 1992-08-28 | $4.34 | $4.51 | 6,963 | — | — |
| 1992-08-27 | $4.37 | $4.54 | 5,222 | — | — |
| 1992-08-26 | $4.39 | $4.57 | 1,306 | — | — |
| 1992-08-25 | $4.42 | $4.60 | 0 | — | — |
| 1992-08-24 | $4.42 | $4.60 | 870 | — | — |
| 1992-08-21 | $4.48 | $4.66 | 0 | — | — |
| 1992-08-20 | $4.48 | $4.66 | 870 | — | — |
| 1992-08-19 | $4.54 | $4.72 | 0 | — | — |
| 1992-08-18 | $4.54 | $4.72 | 1,306 | — | — |
| 1992-08-17 | $4.60 | $4.78 | 0 | — | — |
| 1992-08-14 | $4.60 | $4.78 | 2,611 | — | — |
| 1992-08-13 | $4.57 | $4.75 | 1,306 | — | — |
| 1992-08-12 | $4.54 | $4.72 | 435 | — | — |
| 1992-08-11 | $4.51 | $4.69 | 13,926 | — | — |
| 1992-08-10 | $4.60 | $4.78 | 20,019 | — | — |
| 1992-08-07 | $4.54 | $4.72 | 8,704 | — | — |
| 1992-08-06 | $4.54 | $4.72 | 18,713 | — | — |
| 1992-08-05 | $4.34 | $4.51 | 0 | — | — |
| 1992-08-04 | $4.34 | $4.51 | 0 | — | — |
| 1992-08-03 | $4.34 | $4.51 | 0 | — | — |
| 1992-07-31 | $4.34 | $4.51 | 0 | — | — |
| 1992-07-30 | $4.34 | $4.51 | 0 | — | — |
| 1992-07-29 | $4.34 | $4.51 | 10,880 | — | — |
| 1992-07-28 | $4.14 | $4.30 | 8,704 | — | — |
| 1992-07-27 | $4.14 | $4.30 | 0 | — | — |
| 1992-07-24 | $4.14 | $4.30 | 0 | — | — |
| 1992-07-23 | $4.14 | $4.30 | 2,176 | — | — |
| 1992-07-22 | $4.19 | $4.36 | 0 | — | — |
| 1992-07-21 | $4.19 | $4.36 | 0 | — | — |
| 1992-07-20 | $4.19 | $4.36 | 3,046 | — | — |
| 1992-07-17 | $4.08 | $4.24 | 6,093 | — | — |
| 1992-07-16 | $4.02 | $4.18 | 1,306 | — | — |
| 1992-07-15 | $3.94 | $4.09 | 12,185 | — | — |
| 1992-07-14 | $3.96 | $4.12 | 4,352 | — | — |
| 1992-07-13 | $3.99 | $4.15 | 3,482 | — | — |
| 1992-07-10 | $3.99 | $4.15 | 2,611 | — | — |
| 1992-07-09 | $3.91 | $4.06 | 1,306 | — | — |
| 1992-07-08 | $3.96 | $4.12 | 3,917 | — | — |
| 1992-07-07 | $4.05 | $4.21 | 0 | — | — |
| 1992-07-06 | $4.05 | $4.21 | 4,352 | — | — |
| 1992-07-02 | $4.11 | $4.27 | 0 | — | — |
| 1992-07-01 | $4.11 | $4.27 | 870 | — | — |
| 1992-06-30 | $4.11 | $4.27 | 0 | — | — |
| 1992-06-29 | $4.11 | $4.27 | 1,306 | — | — |
| 1992-06-26 | $4.11 | $4.27 | 0 | — | — |
| 1992-06-25 | $4.11 | $4.27 | 0 | — | — |
| 1992-06-24 | $4.11 | $4.27 | 7,833 | — | — |
| 1992-06-23 | $4.14 | $4.30 | 5,658 | — | — |
| 1992-06-22 | $4.22 | $4.39 | 1,741 | — | — |
| 1992-06-19 | $4.28 | $4.45 | 0 | — | — |
| 1992-06-18 | $4.28 | $4.45 | 0 | — | — |
| 1992-06-17 | $4.28 | $4.45 | 0 | — | — |
| 1992-06-16 | $4.28 | $4.45 | 0 | — | — |
| 1992-06-15 | $4.28 | $4.45 | 0 | — | — |
| 1992-06-12 | $4.28 | $4.45 | 435 | — | — |
| 1992-06-11 | $4.25 | $4.42 | 3,917 | — | — |
| 1992-06-10 | $4.31 | $4.48 | 0 | — | — |
| 1992-06-09 | $4.31 | $4.48 | 5,222 | — | — |
| 1992-06-08 | $4.37 | $4.54 | 1,306 | — | — |
| 1992-06-05 | $4.31 | $4.48 | 435 | — | — |
| 1992-06-04 | $4.37 | $4.54 | 0 | — | — |
| 1992-06-03 | $4.37 | $4.54 | 16,537 | — | — |
| 1992-06-02 | $4.19 | $4.36 | 0 | — | — |
| 1992-06-01 | $4.19 | $4.36 | 7,398 | — | — |
| 1992-05-29 | $4.19 | $4.36 | 11,315 | — | — |
| 1992-05-28 | $4.16 | $4.33 | 5,222 | — | — |
| 1992-05-27 | $4.22 | $4.39 | 23,065 | — | — |
| 1992-05-26 | $4.22 | $4.39 | 6,528 | — | — |
| 1992-05-22 | $4.22 | $4.39 | 2,176 | — | — |
| 1992-05-21 | $4.25 | $4.42 | 870 | — | — |
| 1992-05-20 | $4.28 | $4.45 | 7,833 | — | — |
| 1992-05-19 | $4.28 | $4.45 | 0 | — | — |
| 1992-05-18 | $4.28 | $4.45 | 12,185 | — | — |
| 1992-05-15 | $4.37 | $4.54 | 870 | — | — |
| 1992-05-14 | $4.42 | $4.60 | 870 | — | — |
| 1992-05-13 | $4.42 | $4.60 | 0 | — | — |
| 1992-05-12 | $4.42 | $4.60 | 870 | — | — |
| 1992-05-11 | $4.45 | $4.63 | 3,482 | — | — |
| 1992-05-08 | $4.45 | $4.63 | 5,658 | — | — |
| 1992-05-07 | $4.45 | $4.63 | 0 | — | — |
| 1992-05-06 | $4.45 | $4.63 | 0 | — | — |
| 1992-05-05 | $4.45 | $4.63 | 1,306 | — | — |
| 1992-05-04 | $4.48 | $4.66 | 0 | — | — |
| 1992-05-01 | $4.48 | $4.66 | 2,176 | — | — |
| 1992-04-30 | $4.48 | $4.66 | 4,787 | — | — |
| 1992-04-29 | $4.51 | $4.69 | 0 | — | — |
| 1992-04-28 | $4.51 | $4.69 | 9,139 | — | — |
| 1992-04-27 | $4.62 | $4.81 | 0 | — | — |
| 1992-04-24 | $4.62 | $4.81 | 0 | — | — |
| 1992-04-23 | $4.62 | $4.81 | 0 | — | — |
| 1992-04-22 | $4.62 | $4.81 | 0 | — | — |
| 1992-04-21 | $4.62 | $4.81 | 7,398 | — | — |
| 1992-04-20 | $4.62 | $4.81 | 9,139 | — | — |
| 1992-04-16 | $4.74 | $4.92 | 870 | — | — |
| 1992-04-15 | $4.77 | $4.95 | 2,176 | — | — |
| 1992-04-14 | $4.77 | $4.95 | 6,528 | — | — |
| 1992-04-13 | $4.71 | $4.90 | 435 | — | — |
| 1992-04-10 | $4.74 | $4.92 | 0 | — | — |
| 1992-04-09 | $4.74 | $4.92 | 435 | — | — |
| 1992-04-08 | $4.77 | $4.95 | 1,306 | — | — |
| 1992-04-07 | $4.83 | $5.01 | 16,973 | — | — |
| 1992-04-06 | $5.03 | $5.22 | 0 | — | — |
| 1992-04-03 | $5.03 | $5.22 | 0 | — | — |
| 1992-04-02 | $5.03 | $5.22 | 435 | — | — |
| 1992-04-01 | $5.06 | $5.25 | 0 | — | — |
| 1992-03-31 | $5.06 | $5.25 | 1,741 | — | — |
| 1992-03-30 | $5.03 | $5.22 | 2,176 | — | — |
| 1992-03-27 | $5.03 | $5.22 | 8,269 | — | — |
| 1992-03-26 | $5.11 | $5.31 | 17,843 | — | — |
| 1992-03-25 | $4.88 | $5.07 | 12,185 | — | — |
| 1992-03-24 | $4.83 | $5.01 | 7,398 | — | — |
| 1992-03-23 | $4.80 | $4.98 | 2,611 | — | — |
| 1992-03-20 | $4.68 | $4.87 | 6,093 | — | — |
| 1992-03-19 | $4.54 | $4.72 | 870 | — | — |
| 1992-03-18 | $4.54 | $4.72 | 0 | — | — |
| 1992-03-17 | $4.54 | $4.72 | 0 | — | — |
| 1992-03-16 | $4.54 | $4.72 | 0 | — | — |
| 1992-03-13 | $4.54 | $4.72 | 2,176 | — | — |
| 1992-03-12 | $4.60 | $4.78 | 0 | — | — |
| 1992-03-11 | $4.60 | $4.78 | 3,917 | — | — |
| 1992-03-10 | $4.62 | $4.81 | 435 | — | — |
| 1992-03-09 | $4.68 | $4.87 | 12,185 | — | — |
| 1992-03-06 | $4.83 | $5.01 | 2,176 | — | — |
| 1992-03-05 | $4.85 | $5.04 | 3,917 | — | — |
| 1992-03-04 | $4.85 | $5.04 | 12,621 | — | — |
| 1992-03-03 | $4.77 | $4.95 | 32,204 | — | — |
| 1992-03-02 | $4.83 | $5.01 | 89,215 | — | — |
| 1992-02-28 | $4.28 | $4.45 | 22,630 | — | — |
| 1992-02-27 | $4.05 | $4.21 | 14,361 | — | — |
| 1992-02-26 | $3.91 | $4.06 | 4,352 | — | — |
| 1992-02-25 | $3.76 | $3.91 | 8,269 | — | — |
| 1992-02-24 | $3.85 | $4.00 | 13,056 | — | — |
| 1992-02-21 | $3.79 | $3.94 | 0 | — | — |
| 1992-02-20 | $3.79 | $3.94 | 3,046 | — | — |
| 1992-02-19 | $3.79 | $3.94 | 0 | — | — |
| 1992-02-18 | $3.79 | $3.94 | 11,315 | — | — |
| 1992-02-14 | $3.76 | $3.91 | 5,658 | — | — |
| 1992-02-13 | $3.76 | $3.91 | 0 | — | — |
| 1992-02-12 | $3.76 | $3.91 | 2,176 | — | — |
| 1992-02-11 | $3.79 | $3.94 | 0 | — | — |
| 1992-02-10 | $3.79 | $3.94 | 6,093 | — | — |
| 1992-02-07 | $3.76 | $3.91 | 0 | — | — |
| 1992-02-06 | $3.76 | $3.91 | 2,176 | — | — |
| 1992-02-05 | $3.76 | $3.91 | 3,917 | — | — |
| 1992-02-04 | $3.71 | $3.85 | 1,741 | — | — |
| 1992-02-03 | $3.79 | $3.94 | 0 | — | — |
| 1992-01-31 | $3.79 | $3.94 | 0 | — | — |
| 1992-01-30 | $3.79 | $3.94 | 9,139 | — | — |
| 1992-01-29 | $3.96 | $4.12 | 1,306 | — | — |
| 1992-01-28 | $4.02 | $4.18 | 1,741 | — | — |
| 1992-01-27 | $4.02 | $4.18 | 0 | — | — |
| 1992-01-24 | $4.02 | $4.18 | 1,306 | — | — |
| 1992-01-23 | $4.02 | $4.18 | 1,306 | — | — |
| 1992-01-22 | $4.08 | $4.24 | 0 | — | — |
| 1992-01-21 | $4.08 | $4.24 | 870 | — | — |
| 1992-01-20 | $4.08 | $4.24 | 1,741 | — | — |
| 1992-01-17 | $4.14 | $4.30 | 870 | — | — |
| 1992-01-16 | $4.16 | $4.33 | 870 | — | — |
| 1992-01-15 | $4.11 | $4.27 | 3,046 | — | — |
| 1992-01-14 | $3.96 | $4.12 | 1,306 | — | — |
| 1992-01-13 | $3.91 | $4.06 | 3,046 | — | — |
| 1992-01-10 | $3.79 | $3.94 | 1,306 | — | — |
| 1992-01-09 | $3.79 | $3.94 | 3,046 | — | — |
| 1992-01-08 | $3.79 | $3.94 | 36,121 | — | — |
| 1992-01-07 | $3.68 | $3.82 | 33,510 | — | — |
| 1992-01-06 | $3.76 | $3.91 | 2,176 | — | — |
| 1992-01-03 | $3.73 | $3.88 | 11,315 | — | — |
| 1992-01-02 | $3.82 | $3.97 | 8,704 | — | — |