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 | $4.53 | $5.32 | 264,800 | — | — |
| 1992-12-30 | $4.59 | $5.40 | 512,800 | — | — |
| 1992-12-29 | $4.53 | $5.32 | 112,800 | — | — |
| 1992-12-28 | $4.56 | $5.36 | 112,400 | — | — |
| 1992-12-24 | $4.56 | $5.36 | 75,200 | — | — |
| 1992-12-23 | $4.63 | $5.43 | 264,000 | — | — |
| 1992-12-22 | $4.50 | $5.29 | 117,600 | — | — |
| 1992-12-21 | $4.31 | $5.07 | 64,000 | — | — |
| 1992-12-18 | $4.31 | $5.07 | 511,600 | — | — |
| 1992-12-17 | $4.31 | $5.07 | 588,000 | — | — |
| 1992-12-16 | $4.31 | $5.07 | 75,600 | — | — |
| 1992-12-15 | $4.34 | $5.10 | 60,800 | — | — |
| 1992-12-14 | $4.34 | $5.10 | 64,800 | — | — |
| 1992-12-11 | $4.28 | $5.03 | 47,600 | — | — |
| 1992-12-10 | $4.25 | $4.99 | 1,023,600 | — | — |
| 1992-12-09 | $4.28 | $5.03 | 84,400 | — | — |
| 1992-12-08 | $4.31 | $5.07 | 438,800 | — | — |
| 1992-12-07 | $4.22 | $4.96 | 232,800 | — | — |
| 1992-12-04 | $4.19 | $4.92 | 120,800 | — | — |
| 1992-12-03 | $4.13 | $4.85 | 68,400 | — | — |
| 1992-12-02 | $4.13 | $4.85 | 238,400 | — | — |
| 1992-12-01 | $4.22 | $4.96 | 588,800 | — | — |
| 1992-11-30 | $4.16 | $4.88 | 116,000 | — | — |
| 1992-11-27 | $4.16 | $4.88 | 27,600 | — | — |
| 1992-11-25 | $4.16 | $4.88 | 232,400 | — | — |
| 1992-11-24 | $4.19 | $4.92 | 306,400 | — | — |
| 1992-11-23 | $3.88 | $4.55 | 150,400 | — | — |
| 1992-11-20 | $3.88 | $4.55 | 260,400 | — | — |
| 1992-11-19 | $3.84 | $4.48 | 154,000 | — | — |
| 1992-11-18 | $3.88 | $4.51 | 66,400 | — | — |
| 1992-11-17 | $3.81 | $4.44 | 48,800 | — | — |
| 1992-11-16 | $3.81 | $4.44 | 109,600 | — | — |
| 1992-11-13 | $3.78 | $4.41 | 418,400 | — | — |
| 1992-11-12 | $3.84 | $4.48 | 294,800 | — | — |
| 1992-11-11 | $3.94 | $4.59 | 133,600 | — | — |
| 1992-11-10 | $3.88 | $4.51 | 113,600 | — | — |
| 1992-11-09 | $3.84 | $4.48 | 102,800 | — | — |
| 1992-11-06 | $3.84 | $4.48 | 242,400 | — | — |
| 1992-11-05 | $3.81 | $4.44 | 120,400 | — | — |
| 1992-11-04 | $3.81 | $4.44 | 234,400 | — | — |
| 1992-11-03 | $3.78 | $4.41 | 365,200 | — | — |
| 1992-11-02 | $3.75 | $4.37 | 39,600 | — | — |
| 1992-10-30 | $3.75 | $4.37 | 357,200 | — | — |
| 1992-10-29 | $3.72 | $4.33 | 163,200 | — | — |
| 1992-10-28 | $3.75 | $4.37 | 11,600 | — | — |
| 1992-10-27 | $3.78 | $4.41 | 128,400 | — | — |
| 1992-10-26 | $3.75 | $4.37 | 144,800 | — | — |
| 1992-10-23 | $3.78 | $4.41 | 466,000 | — | — |
| 1992-10-22 | $3.78 | $4.41 | 40,000 | — | — |
| 1992-10-21 | $3.69 | $4.30 | 14,800 | — | — |
| 1992-10-20 | $3.72 | $4.33 | 385,200 | — | — |
| 1992-10-19 | $3.78 | $4.41 | 42,800 | — | — |
| 1992-10-16 | $3.72 | $4.33 | 64,000 | — | — |
| 1992-10-15 | $3.75 | $4.37 | 274,000 | — | — |
| 1992-10-14 | $3.72 | $4.33 | 10,400 | — | — |
| 1992-10-13 | $3.72 | $4.33 | 576,400 | — | — |
| 1992-10-12 | $3.75 | $4.37 | 812,000 | — | — |
| 1992-10-09 | $3.69 | $4.30 | 58,400 | — | — |
| 1992-10-08 | $3.81 | $4.44 | 859,200 | — | — |
| 1992-10-07 | $3.81 | $4.44 | 134,800 | — | — |
| 1992-10-06 | $3.81 | $4.44 | 351,600 | — | — |
| 1992-10-05 | $3.91 | $4.55 | 39,200 | — | — |
| 1992-10-02 | $3.88 | $4.51 | 54,400 | — | — |
| 1992-10-01 | $3.97 | $4.62 | 243,200 | — | — |
| 1992-09-30 | $4.00 | $4.66 | 246,400 | — | — |
| 1992-09-29 | $4.03 | $4.70 | 350,000 | — | — |
| 1992-09-28 | $4.00 | $4.66 | 3,200 | — | — |
| 1992-09-25 | $4.00 | $4.66 | 476,400 | — | — |
| 1992-09-24 | $4.00 | $4.66 | 114,000 | — | — |
| 1992-09-23 | $4.00 | $4.66 | 5,600 | — | — |
| 1992-09-22 | $4.03 | $4.70 | 668,000 | — | — |
| 1992-09-21 | $4.03 | $4.70 | 336,000 | — | — |
| 1992-09-18 | $4.06 | $4.73 | 197,600 | — | — |
| 1992-09-17 | $4.22 | $4.92 | 280,400 | — | — |
| 1992-09-16 | $4.22 | $4.92 | 65,600 | — | — |
| 1992-09-15 | $4.16 | $4.84 | 123,600 | — | — |
| 1992-09-14 | $4.19 | $4.88 | 65,200 | — | — |
| 1992-09-11 | $4.19 | $4.88 | 380,400 | — | — |
| 1992-09-10 | $4.06 | $4.73 | 26,800 | — | — |
| 1992-09-09 | $4.06 | $4.73 | 89,200 | — | — |
| 1992-09-08 | $4.00 | $4.66 | 77,200 | — | — |
| 1992-09-04 | $4.00 | $4.66 | 22,000 | — | — |
| 1992-09-03 | $4.00 | $4.66 | 57,600 | — | — |
| 1992-09-02 | $4.06 | $4.73 | 30,800 | — | — |
| 1992-09-01 | $4.00 | $4.66 | 121,600 | — | — |
| 1992-08-31 | $4.00 | $4.66 | 32,400 | — | — |
| 1992-08-28 | $4.03 | $4.70 | 101,600 | — | — |
| 1992-08-27 | $4.06 | $4.73 | 277,200 | — | — |
| 1992-08-26 | $3.97 | $4.62 | 68,000 | — | — |
| 1992-08-25 | $3.97 | $4.62 | 125,600 | — | — |
| 1992-08-24 | $4.06 | $4.70 | 167,600 | — | — |
| 1992-08-21 | $4.13 | $4.77 | 62,400 | — | — |
| 1992-08-20 | $4.19 | $4.84 | 30,000 | — | — |
| 1992-08-19 | $4.22 | $4.88 | 323,600 | — | — |
| 1992-08-18 | $4.19 | $4.84 | 165,600 | — | — |
| 1992-08-17 | $4.09 | $4.73 | 38,000 | — | — |
| 1992-08-14 | $4.16 | $4.80 | 11,200 | — | — |
| 1992-08-13 | $4.22 | $4.88 | 31,600 | — | — |
| 1992-08-12 | $4.22 | $4.88 | 217,600 | — | — |
| 1992-08-11 | $4.22 | $4.88 | 108,800 | — | — |
| 1992-08-10 | $4.16 | $4.80 | 54,000 | — | — |
| 1992-08-07 | $4.22 | $4.88 | 112,400 | — | — |
| 1992-08-06 | $4.22 | $4.88 | 101,600 | — | — |
| 1992-08-05 | $4.22 | $4.88 | 244,400 | — | — |
| 1992-08-04 | $4.28 | $4.95 | 41,600 | — | — |
| 1992-08-03 | $4.28 | $4.95 | 254,000 | — | — |
| 1992-07-31 | $4.31 | $4.98 | 377,600 | — | — |
| 1992-07-30 | $4.28 | $4.95 | 178,000 | — | — |
| 1992-07-29 | $4.25 | $4.91 | 55,600 | — | — |
| 1992-07-28 | $4.22 | $4.88 | 170,800 | — | — |
| 1992-07-27 | $4.25 | $4.91 | 32,800 | — | — |
| 1992-07-24 | $4.31 | $4.98 | 10,000 | — | — |
| 1992-07-23 | $4.31 | $4.98 | 94,800 | — | — |
| 1992-07-22 | $4.19 | $4.84 | 338,800 | — | — |
| 1992-07-21 | $4.25 | $4.91 | 210,400 | — | — |
| 1992-07-20 | $4.19 | $4.84 | 391,600 | — | — |
| 1992-07-17 | $4.22 | $4.88 | 286,800 | — | — |
| 1992-07-16 | $4.38 | $5.06 | 110,800 | — | — |
| 1992-07-15 | $4.25 | $4.91 | 18,000 | — | — |
| 1992-07-14 | $4.28 | $4.95 | 490,000 | — | — |
| 1992-07-13 | $4.25 | $4.91 | 100,400 | — | — |
| 1992-07-10 | $4.28 | $4.95 | 155,600 | — | — |
| 1992-07-09 | $4.28 | $4.95 | 118,000 | — | — |
| 1992-07-08 | $4.25 | $4.91 | 42,000 | — | — |
| 1992-07-07 | $4.22 | $4.88 | 126,000 | — | — |
| 1992-07-06 | $4.19 | $4.84 | 59,200 | — | — |
| 1992-07-02 | $4.31 | $4.98 | 253,600 | — | — |
| 1992-07-01 | $4.44 | $5.13 | 277,200 | — | — |
| 1992-06-30 | $4.44 | $5.13 | 228,000 | — | — |
| 1992-06-29 | $4.41 | $5.09 | 257,600 | — | — |
| 1992-06-26 | $4.50 | $5.20 | 67,200 | — | — |
| 1992-06-25 | $4.44 | $5.13 | 110,400 | — | — |
| 1992-06-24 | $4.50 | $5.20 | 24,800 | — | — |
| 1992-06-23 | $4.50 | $5.20 | 66,000 | — | — |
| 1992-06-22 | $4.50 | $5.20 | 211,200 | — | — |
| 1992-06-19 | $4.59 | $5.31 | 330,000 | — | — |
| 1992-06-18 | $4.59 | $5.31 | 342,400 | — | — |
| 1992-06-17 | $4.56 | $5.27 | 211,600 | — | — |
| 1992-06-16 | $4.66 | $5.38 | 220,400 | — | — |
| 1992-06-15 | $4.66 | $5.38 | 154,400 | — | — |
| 1992-06-12 | $4.66 | $5.38 | 60,800 | — | — |
| 1992-06-11 | $4.69 | $5.42 | 118,400 | — | — |
| 1992-06-10 | $4.72 | $5.45 | 10,400 | — | — |
| 1992-06-09 | $4.72 | $5.45 | 209,600 | — | — |
| 1992-06-08 | $4.78 | $5.53 | 62,000 | — | — |
| 1992-06-05 | $4.84 | $5.60 | 398,000 | — | — |
| 1992-06-04 | $4.84 | $5.60 | 300,800 | — | — |
| 1992-06-03 | $4.88 | $5.63 | 864,400 | — | — |
| 1992-06-02 | $4.72 | $5.45 | 72,000 | — | — |
| 1992-06-01 | $4.63 | $5.35 | 154,800 | — | — |
| 1992-05-29 | $4.75 | $5.49 | 300,000 | — | — |
| 1992-05-28 | $4.78 | $5.53 | 211,600 | — | — |
| 1992-05-27 | $4.81 | $5.56 | 150,000 | — | — |
| 1992-05-26 | $4.63 | $5.35 | 232,400 | — | — |
| 1992-05-22 | $4.53 | $5.24 | 34,400 | — | — |
| 1992-05-21 | $4.47 | $5.13 | 277,600 | — | — |
| 1992-05-20 | $4.47 | $5.13 | 54,400 | — | — |
| 1992-05-19 | $4.38 | $5.02 | 61,600 | — | — |
| 1992-05-18 | $4.38 | $5.02 | 37,600 | — | — |
| 1992-05-15 | $4.34 | $4.98 | 176,800 | — | — |
| 1992-05-14 | $4.28 | $4.91 | 131,600 | — | — |
| 1992-05-13 | $4.34 | $4.98 | 20,800 | — | — |
| 1992-05-12 | $4.31 | $4.95 | 120,800 | — | — |
| 1992-05-11 | $4.25 | $4.88 | 130,000 | — | — |
| 1992-05-08 | $4.25 | $4.88 | 17,600 | — | — |
| 1992-05-07 | $4.28 | $4.91 | 51,600 | — | — |
| 1992-05-06 | $4.22 | $4.84 | 186,400 | — | — |
| 1992-05-05 | $4.41 | $5.06 | 211,200 | — | — |
| 1992-05-04 | $4.56 | $5.23 | 109,600 | — | — |
| 1992-05-01 | $4.50 | $5.16 | 125,200 | — | — |
| 1992-04-30 | $4.41 | $5.06 | 394,800 | — | — |
| 1992-04-29 | $4.28 | $4.91 | 340,800 | — | — |
| 1992-04-28 | $4.13 | $4.73 | 360,000 | — | — |
| 1992-04-27 | $4.19 | $4.80 | 420,400 | — | — |
| 1992-04-24 | $4.34 | $4.98 | 448,800 | — | — |
| 1992-04-23 | $4.25 | $4.88 | 233,600 | — | — |
| 1992-04-22 | $4.28 | $4.91 | 1,301,600 | — | — |
| 1992-04-21 | $4.53 | $5.20 | 382,400 | — | — |
| 1992-04-20 | $4.53 | $5.20 | 226,400 | — | — |
| 1992-04-16 | $4.63 | $5.31 | 144,000 | — | — |
| 1992-04-15 | $4.91 | $5.63 | 62,400 | — | — |
| 1992-04-14 | $4.91 | $5.63 | 730,000 | — | — |
| 1992-04-13 | $4.91 | $5.63 | 247,200 | — | — |
| 1992-04-10 | $4.63 | $5.31 | 104,400 | — | — |
| 1992-04-09 | $4.56 | $5.23 | 64,000 | — | — |
| 1992-04-08 | $4.38 | $5.02 | 81,200 | — | — |
| 1992-04-07 | $4.50 | $5.16 | 272,800 | — | — |
| 1992-04-06 | $4.63 | $5.31 | 20,800 | — | — |
| 1992-04-03 | $4.53 | $5.20 | 394,000 | — | — |
| 1992-04-02 | $4.56 | $5.23 | 459,600 | — | — |
| 1992-04-01 | $4.59 | $5.27 | 195,600 | — | — |
| 1992-03-31 | $4.75 | $5.45 | 162,400 | — | — |
| 1992-03-30 | $4.75 | $5.45 | 87,600 | — | — |
| 1992-03-27 | $4.78 | $5.49 | 87,600 | — | — |
| 1992-03-26 | $4.81 | $5.52 | 228,800 | — | — |
| 1992-03-25 | $4.91 | $5.63 | 318,800 | — | — |
| 1992-03-24 | $4.88 | $5.59 | 558,000 | — | — |
| 1992-03-23 | $4.84 | $5.56 | 88,800 | — | — |
| 1992-03-20 | $4.75 | $5.45 | 1,642,800 | — | — |
| 1992-03-19 | $4.72 | $5.41 | 1,448,800 | — | — |
| 1992-03-18 | $4.94 | $5.67 | 288,800 | — | — |
| 1992-03-17 | $4.81 | $5.52 | 144,800 | — | — |
| 1992-03-16 | $4.63 | $5.31 | 48,800 | — | — |
| 1992-03-13 | $4.63 | $5.31 | 80,000 | — | — |
| 1992-03-12 | $4.69 | $5.38 | 100,000 | — | — |
| 1992-03-11 | $4.75 | $5.45 | 293,600 | — | — |
| 1992-03-10 | $4.84 | $5.56 | 1,356,800 | — | — |
| 1992-03-09 | $4.84 | $5.56 | 69,200 | — | — |
| 1992-03-06 | $4.94 | $5.67 | 95,200 | — | — |
| 1992-03-05 | $4.91 | $5.63 | 114,800 | — | — |
| 1992-03-04 | $4.97 | $5.70 | 2,892,400 | — | — |
| 1992-03-03 | $5.00 | $5.74 | 143,200 | — | — |
| 1992-03-02 | $4.97 | $5.70 | 28,400 | — | — |
| 1992-02-28 | $4.88 | $5.59 | 28,400 | — | — |
| 1992-02-27 | $4.94 | $5.67 | 1,335,600 | — | — |
| 1992-02-26 | $4.84 | $5.56 | 256,800 | — | — |
| 1992-02-25 | $4.84 | $5.56 | 292,000 | — | — |
| 1992-02-24 | $4.84 | $5.56 | 129,200 | — | — |
| 1992-02-21 | $4.94 | $5.63 | 1,712,000 | — | — |
| 1992-02-20 | $4.91 | $5.59 | 14,000 | — | — |
| 1992-02-19 | $4.81 | $5.49 | 770,000 | — | — |
| 1992-02-18 | $4.84 | $5.52 | 186,800 | — | — |
| 1992-02-14 | $4.84 | $5.52 | 28,400 | — | — |
| 1992-02-13 | $4.88 | $5.56 | 79,600 | — | — |
| 1992-02-12 | $4.94 | $5.63 | 498,800 | — | — |
| 1992-02-11 | $4.88 | $5.56 | 200,000 | — | — |
| 1992-02-10 | $4.91 | $5.59 | 78,400 | — | — |
| 1992-02-07 | $4.84 | $5.52 | 236,800 | — | — |
| 1992-02-06 | $4.81 | $5.49 | 230,400 | — | — |
| 1992-02-05 | $4.84 | $5.52 | 155,200 | — | — |
| 1992-02-04 | $4.81 | $5.49 | 89,200 | — | — |
| 1992-02-03 | $4.69 | $5.34 | 562,000 | — | — |
| 1992-01-31 | $4.91 | $5.59 | 45,600 | — | — |
| 1992-01-30 | $4.88 | $5.56 | 111,200 | — | — |
| 1992-01-29 | $5.00 | $5.70 | 69,600 | — | — |
| 1992-01-28 | $5.00 | $5.70 | 140,400 | — | — |
| 1992-01-27 | $4.97 | $5.66 | 64,800 | — | — |
| 1992-01-24 | $5.00 | $5.70 | 499,600 | — | — |
| 1992-01-23 | $4.94 | $5.63 | 139,200 | — | — |
| 1992-01-22 | $4.97 | $5.66 | 400,400 | — | — |
| 1992-01-21 | $4.88 | $5.56 | 468,400 | — | — |
| 1992-01-20 | $4.94 | $5.63 | 128,000 | — | — |
| 1992-01-17 | $5.00 | $5.70 | 84,800 | — | — |
| 1992-01-16 | $4.97 | $5.66 | 423,600 | — | — |
| 1992-01-15 | $4.91 | $5.59 | 244,400 | — | — |
| 1992-01-14 | $4.88 | $5.56 | 316,400 | — | — |
| 1992-01-13 | $4.81 | $5.49 | 179,200 | — | — |
| 1992-01-10 | $4.88 | $5.56 | 295,600 | — | — |
| 1992-01-09 | $4.88 | $5.56 | 411,200 | — | — |
| 1992-01-08 | $4.94 | $5.63 | 1,296,000 | — | — |
| 1992-01-07 | $4.94 | $5.63 | 520,800 | — | — |
| 1992-01-06 | $4.91 | $5.59 | 390,800 | — | — |
| 1992-01-03 | $4.88 | $5.56 | 260,400 | — | — |
| 1992-01-02 | $4.72 | $5.38 | 454,800 | — | — |