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
- 1973-02-22 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 | $4.46 | $4.68 | 23,400 | — | — |
| 1992-12-30 | $4.56 | $4.79 | 32,400 | — | — |
| 1992-12-29 | $4.49 | $4.71 | 436,500 | — | — |
| 1992-12-28 | $4.44 | $4.67 | 8,100 | — | — |
| 1992-12-24 | $4.36 | $4.58 | 2,700 | — | — |
| 1992-12-23 | $4.36 | $4.58 | 12,600 | — | — |
| 1992-12-22 | $4.36 | $4.58 | 652,500 | — | — |
| 1992-12-21 | $4.39 | $4.61 | 144,000 | — | — |
| 1992-12-18 | $4.44 | $4.67 | 160,200 | — | — |
| 1992-12-17 | $4.56 | $4.79 | 261,000 | — | — |
| 1992-12-16 | $4.39 | $4.61 | 180,000 | — | — |
| 1992-12-15 | $4.36 | $4.58 | 19,800 | — | — |
| 1992-12-14 | $4.46 | $4.68 | 18,900 | — | — |
| 1992-12-11 | $4.43 | $4.65 | 15,300 | — | — |
| 1992-12-10 | $4.56 | $4.79 | 5,400 | — | — |
| 1992-12-09 | $4.36 | $4.58 | 1,800 | — | — |
| 1992-12-08 | $4.43 | $4.65 | 24,300 | — | — |
| 1992-12-07 | $4.47 | $4.70 | 234,900 | — | — |
| 1992-12-04 | $4.36 | $4.58 | 2,700 | — | — |
| 1992-12-03 | $4.44 | $4.67 | 468,000 | — | — |
| 1992-12-02 | $4.56 | $4.79 | 2,700 | — | — |
| 1992-12-01 | $4.36 | $4.58 | 107,100 | — | — |
| 1992-11-30 | $4.42 | $4.64 | 1,800 | — | — |
| 1992-11-27 | $4.36 | $4.58 | 0 | — | — |
| 1992-11-25 | $4.36 | $4.58 | 0 | — | — |
| 1992-11-24 | $4.36 | $4.58 | 3,600 | — | — |
| 1992-11-23 | $4.39 | $4.61 | 0 | — | — |
| 1992-11-20 | $4.39 | $4.61 | 113,400 | — | — |
| 1992-11-19 | $4.36 | $4.58 | 10,800 | — | — |
| 1992-11-18 | $4.56 | $4.79 | 10,800 | — | — |
| 1992-11-17 | $4.56 | $4.79 | 11,700 | — | — |
| 1992-11-16 | $4.56 | $4.79 | 18,000 | — | — |
| 1992-11-13 | $4.44 | $4.64 | 0 | — | — |
| 1992-11-12 | $4.44 | $4.64 | 27,000 | — | — |
| 1992-11-11 | $4.31 | $4.50 | 9,000 | — | — |
| 1992-11-10 | $4.56 | $4.76 | 0 | — | — |
| 1992-11-09 | $4.56 | $4.76 | 18,900 | — | — |
| 1992-11-06 | $4.56 | $4.76 | 4,500 | — | — |
| 1992-11-05 | $4.56 | $4.76 | 33,300 | — | — |
| 1992-11-04 | $4.44 | $4.64 | 1,800 | — | — |
| 1992-11-03 | $4.44 | $4.64 | 19,800 | — | — |
| 1992-11-02 | $4.39 | $4.58 | 2,700 | — | — |
| 1992-10-30 | $4.44 | $4.64 | 11,700 | — | — |
| 1992-10-29 | $4.33 | $4.53 | 3,600 | — | — |
| 1992-10-28 | $4.56 | $4.76 | 0 | — | — |
| 1992-10-27 | $4.56 | $4.76 | 24,300 | — | — |
| 1992-10-26 | $4.25 | $4.44 | 0 | — | — |
| 1992-10-23 | $4.25 | $4.44 | 39,600 | — | — |
| 1992-10-22 | $4.28 | $4.47 | 1,041,300 | — | — |
| 1992-10-21 | $4.33 | $4.53 | 900 | — | — |
| 1992-10-20 | $4.28 | $4.47 | 39,600 | — | — |
| 1992-10-19 | $4.56 | $4.76 | 0 | — | — |
| 1992-10-16 | $4.56 | $4.76 | 1,800 | — | — |
| 1992-10-15 | $4.56 | $4.76 | 0 | — | — |
| 1992-10-14 | $4.56 | $4.76 | 0 | — | — |
| 1992-10-13 | $4.56 | $4.76 | 4,500 | — | — |
| 1992-10-12 | $4.44 | $4.64 | 126,900 | — | — |
| 1992-10-09 | $4.44 | $4.64 | 4,500 | — | — |
| 1992-10-08 | $4.36 | $4.56 | 0 | — | — |
| 1992-10-07 | $4.36 | $4.56 | 10,800 | — | — |
| 1992-10-06 | $4.50 | $4.70 | 900 | — | — |
| 1992-10-05 | $4.44 | $4.64 | 4,500 | — | — |
| 1992-10-02 | $4.61 | $4.82 | 6,300 | — | — |
| 1992-10-01 | $4.75 | $4.96 | 16,200 | — | — |
| 1992-09-30 | $4.78 | $4.99 | 14,400 | — | — |
| 1992-09-29 | $4.67 | $4.87 | 900 | — | — |
| 1992-09-28 | $4.72 | $4.93 | 19,800 | — | — |
| 1992-09-25 | $4.78 | $4.99 | 0 | — | — |
| 1992-09-24 | $4.78 | $4.99 | 2,700 | — | — |
| 1992-09-23 | $4.83 | $5.05 | 41,400 | — | — |
| 1992-09-22 | $4.76 | $4.98 | 25,200 | — | — |
| 1992-09-21 | $4.75 | $4.96 | 4,500 | — | — |
| 1992-09-18 | $4.78 | $4.99 | 0 | — | — |
| 1992-09-17 | $4.78 | $4.99 | 900 | — | — |
| 1992-09-16 | $4.78 | $4.99 | 18,000 | — | — |
| 1992-09-15 | $4.75 | $4.96 | 0 | — | — |
| 1992-09-14 | $4.75 | $4.96 | 900 | — | — |
| 1992-09-11 | $4.78 | $4.99 | 0 | — | — |
| 1992-09-10 | $4.78 | $4.99 | 20,700 | — | — |
| 1992-09-09 | $4.94 | $5.16 | 900 | — | — |
| 1992-09-08 | $4.78 | $4.99 | 0 | — | — |
| 1992-09-04 | $4.78 | $4.99 | 4,500 | — | — |
| 1992-09-03 | $4.89 | $5.11 | 913,500 | — | — |
| 1992-09-02 | $4.72 | $4.93 | 0 | — | — |
| 1992-09-01 | $4.72 | $4.93 | 33,300 | — | — |
| 1992-08-31 | $4.78 | $4.99 | 76,500 | — | — |
| 1992-08-28 | $4.83 | $5.05 | 0 | — | — |
| 1992-08-27 | $4.83 | $5.05 | 0 | — | — |
| 1992-08-26 | $4.83 | $5.05 | 184,500 | — | — |
| 1992-08-25 | $4.83 | $5.05 | 0 | — | — |
| 1992-08-24 | $4.83 | $5.05 | 14,400 | — | — |
| 1992-08-21 | $4.83 | $5.05 | 18,000 | — | — |
| 1992-08-20 | $4.89 | $5.11 | 1,800 | — | — |
| 1992-08-19 | $4.89 | $5.11 | 900 | — | — |
| 1992-08-18 | $5.08 | $5.31 | 0 | — | — |
| 1992-08-17 | $5.08 | $5.31 | 2,700 | — | — |
| 1992-08-14 | $4.89 | $5.11 | 0 | — | — |
| 1992-08-13 | $4.89 | $5.11 | 2,700 | — | — |
| 1992-08-12 | $4.92 | $5.14 | 1,800 | — | — |
| 1992-08-11 | $4.99 | $5.21 | 32,400 | — | — |
| 1992-08-10 | $5.01 | $5.24 | 23,400 | — | — |
| 1992-08-07 | $5.00 | $5.20 | 4,500 | — | — |
| 1992-08-06 | $4.94 | $5.14 | 55,800 | — | — |
| 1992-08-05 | $4.92 | $5.11 | 2,700 | — | — |
| 1992-08-04 | $4.92 | $5.11 | 148,500 | — | — |
| 1992-08-03 | $4.99 | $5.18 | 9,900 | — | — |
| 1992-07-31 | $4.92 | $5.11 | 2,700 | — | — |
| 1992-07-30 | $4.92 | $5.11 | 0 | — | — |
| 1992-07-29 | $4.92 | $5.11 | 900 | — | — |
| 1992-07-28 | $4.89 | $5.08 | 0 | — | — |
| 1992-07-27 | $4.89 | $5.08 | 1,800 | — | — |
| 1992-07-24 | $4.96 | $5.15 | 72,000 | — | — |
| 1992-07-23 | $4.92 | $5.11 | 23,400 | — | — |
| 1992-07-22 | $4.94 | $5.14 | 0 | — | — |
| 1992-07-21 | $4.94 | $5.14 | 2,350,800 | — | — |
| 1992-07-20 | $4.90 | $5.10 | 5,400 | — | — |
| 1992-07-17 | $4.86 | $5.05 | 0 | — | — |
| 1992-07-16 | $4.86 | $5.05 | 0 | — | — |
| 1992-07-15 | $4.86 | $5.05 | 900 | — | — |
| 1992-07-14 | $4.86 | $5.05 | 0 | — | — |
| 1992-07-13 | $4.86 | $5.05 | 900 | — | — |
| 1992-07-10 | $4.90 | $5.10 | 0 | — | — |
| 1992-07-09 | $4.90 | $5.10 | 16,200 | — | — |
| 1992-07-08 | $4.81 | $5.00 | 4,500 | — | — |
| 1992-07-07 | $4.86 | $5.05 | 0 | — | — |
| 1992-07-06 | $4.86 | $5.05 | 0 | — | — |
| 1992-07-02 | $4.86 | $5.05 | 5,400 | — | — |
| 1992-07-01 | $5.03 | $5.23 | 28,800 | — | — |
| 1992-06-30 | $4.81 | $5.00 | 31,500 | — | — |
| 1992-06-29 | $4.81 | $5.00 | 1,800 | — | — |
| 1992-06-26 | $4.83 | $5.02 | 900 | — | — |
| 1992-06-25 | $4.89 | $5.08 | 109,800 | — | — |
| 1992-06-24 | $4.88 | $5.07 | 41,400 | — | — |
| 1992-06-23 | $4.81 | $5.00 | 900 | — | — |
| 1992-06-22 | $5.06 | $5.26 | 1,800 | — | — |
| 1992-06-19 | $4.81 | $5.00 | 900 | — | — |
| 1992-06-18 | $4.83 | $5.02 | 29,700 | — | — |
| 1992-06-17 | $5.06 | $5.26 | 900 | — | — |
| 1992-06-16 | $4.81 | $5.00 | 126,900 | — | — |
| 1992-06-15 | $5.00 | $5.20 | 0 | — | — |
| 1992-06-12 | $5.00 | $5.20 | 12,600 | — | — |
| 1992-06-11 | $4.79 | $4.98 | 42,300 | — | — |
| 1992-06-10 | $4.78 | $4.97 | 18,900 | — | — |
| 1992-06-09 | $4.92 | $5.11 | 110,700 | — | — |
| 1992-06-08 | $4.86 | $5.05 | 11,700 | — | — |
| 1992-06-05 | $4.89 | $5.08 | 14,400 | — | — |
| 1992-06-04 | $4.86 | $5.05 | 2,700 | — | — |
| 1992-06-03 | $4.93 | $5.13 | 36,900 | — | — |
| 1992-06-02 | $4.96 | $5.15 | 0 | — | — |
| 1992-06-01 | $4.96 | $5.15 | 0 | — | — |
| 1992-05-29 | $4.96 | $5.15 | 28,800 | — | — |
| 1992-05-28 | $4.96 | $5.15 | 9,900 | — | — |
| 1992-05-27 | $4.96 | $5.15 | 62,100 | — | — |
| 1992-05-26 | $4.89 | $5.08 | 6,300 | — | — |
| 1992-05-22 | $4.86 | $5.05 | 0 | — | — |
| 1992-05-21 | $4.86 | $5.05 | 6,300 | — | — |
| 1992-05-20 | $4.86 | $5.05 | 19,800 | — | — |
| 1992-05-19 | $5.06 | $5.26 | 11,700 | — | — |
| 1992-05-18 | $4.83 | $5.02 | 130,500 | — | — |
| 1992-05-15 | $5.06 | $5.26 | 0 | — | — |
| 1992-05-14 | $5.06 | $5.26 | 45,000 | — | — |
| 1992-05-13 | $5.06 | $5.26 | 4,500 | — | — |
| 1992-05-12 | $4.92 | $5.11 | 8,100 | — | — |
| 1992-05-11 | $5.06 | $5.26 | 36,900 | — | — |
| 1992-05-08 | $4.94 | $5.11 | 1,800 | — | — |
| 1992-05-07 | $4.94 | $5.11 | 61,200 | — | — |
| 1992-05-06 | $4.94 | $5.11 | 1,800 | — | — |
| 1992-05-05 | $5.06 | $5.23 | 12,600 | — | — |
| 1992-05-04 | $4.96 | $5.13 | 8,100 | — | — |
| 1992-05-01 | $4.97 | $5.14 | 18,900 | — | — |
| 1992-04-30 | $5.00 | $5.17 | 0 | — | — |
| 1992-04-29 | $5.00 | $5.17 | 1,800 | — | — |
| 1992-04-28 | $4.92 | $5.09 | 22,500 | — | — |
| 1992-04-27 | $4.89 | $5.06 | 5,400 | — | — |
| 1992-04-24 | $5.00 | $5.17 | 1,800 | — | — |
| 1992-04-23 | $4.82 | $4.98 | 0 | — | — |
| 1992-04-22 | $4.82 | $4.98 | 27,000 | — | — |
| 1992-04-21 | $4.99 | $5.16 | 0 | — | — |
| 1992-04-20 | $4.99 | $5.16 | 0 | — | — |
| 1992-04-16 | $4.99 | $5.16 | 13,500 | — | — |
| 1992-04-15 | $5.03 | $5.20 | 6,300 | — | — |
| 1992-04-14 | $4.99 | $5.16 | 40,500 | — | — |
| 1992-04-13 | $5.11 | $5.29 | 2,700 | — | — |
| 1992-04-10 | $5.03 | $5.20 | 43,200 | — | — |
| 1992-04-09 | $5.06 | $5.23 | 0 | — | — |
| 1992-04-08 | $5.06 | $5.23 | 900 | — | — |
| 1992-04-07 | $5.06 | $5.23 | 0 | — | — |
| 1992-04-06 | $5.06 | $5.23 | 4,500 | — | — |
| 1992-04-03 | $4.90 | $5.07 | 4,500 | — | — |
| 1992-04-02 | $5.00 | $5.17 | 900 | — | — |
| 1992-04-01 | $4.67 | $4.83 | 57,600 | — | — |
| 1992-03-31 | $5.00 | $5.17 | 10,800 | — | — |
| 1992-03-30 | $5.06 | $5.23 | 0 | — | — |
| 1992-03-27 | $5.06 | $5.23 | 2,700 | — | — |
| 1992-03-26 | $5.08 | $5.26 | 3,600 | — | — |
| 1992-03-25 | $4.99 | $5.16 | 47,700 | — | — |
| 1992-03-24 | $5.00 | $5.17 | 10,800 | — | — |
| 1992-03-23 | $5.11 | $5.29 | 6,300 | — | — |
| 1992-03-20 | $5.03 | $5.20 | 4,500 | — | — |
| 1992-03-19 | $5.11 | $5.29 | 18,000 | — | — |
| 1992-03-18 | $5.11 | $5.29 | 900 | — | — |
| 1992-03-17 | $5.03 | $5.20 | 8,100 | — | — |
| 1992-03-16 | $5.22 | $5.40 | 2,700 | — | — |
| 1992-03-13 | $5.04 | $5.21 | 53,100 | — | — |
| 1992-03-12 | $5.03 | $5.20 | 2,700 | — | — |
| 1992-03-11 | $5.11 | $5.29 | 7,200 | — | — |
| 1992-03-10 | $5.03 | $5.20 | 7,200 | — | — |
| 1992-03-09 | $5.04 | $5.21 | 84,600 | — | — |
| 1992-03-06 | $5.08 | $5.26 | 0 | — | — |
| 1992-03-05 | $5.08 | $5.26 | 74,700 | — | — |
| 1992-03-04 | $5.33 | $5.52 | 0 | — | — |
| 1992-03-03 | $5.33 | $5.52 | 5,400 | — | — |
| 1992-03-02 | $5.03 | $5.20 | 0 | — | — |
| 1992-02-28 | $5.03 | $5.20 | 0 | — | — |
| 1992-02-27 | $5.03 | $5.20 | 900 | — | — |
| 1992-02-26 | $5.10 | $5.27 | 13,500 | — | — |
| 1992-02-25 | $5.33 | $5.52 | 900 | — | — |
| 1992-02-24 | $5.22 | $5.40 | 3,600 | — | — |
| 1992-02-21 | $5.31 | $5.49 | 0 | — | — |
| 1992-02-20 | $5.31 | $5.49 | 1,800 | — | — |
| 1992-02-19 | $5.22 | $5.40 | 18,900 | — | — |
| 1992-02-18 | $5.22 | $5.40 | 6,300 | — | — |
| 1992-02-14 | $5.22 | $5.40 | 10,800 | — | — |
| 1992-02-13 | $5.19 | $5.35 | 5,400 | — | — |
| 1992-02-12 | $5.31 | $5.46 | 0 | — | — |
| 1992-02-11 | $5.31 | $5.46 | 1,800 | — | — |
| 1992-02-10 | $5.19 | $5.35 | 900 | — | — |
| 1992-02-07 | $5.19 | $5.35 | 10,800 | — | — |
| 1992-02-06 | $5.44 | $5.60 | 39,600 | — | — |
| 1992-02-05 | $5.53 | $5.69 | 32,400 | — | — |
| 1992-02-04 | $5.39 | $5.55 | 18,000 | — | — |
| 1992-02-03 | $5.56 | $5.72 | 31,500 | — | — |
| 1992-01-31 | $5.42 | $5.58 | 18,000 | — | — |
| 1992-01-30 | $5.39 | $5.55 | 36,000 | — | — |
| 1992-01-29 | $5.38 | $5.53 | 18,000 | — | — |
| 1992-01-28 | $5.36 | $5.52 | 0 | — | — |
| 1992-01-27 | $5.36 | $5.52 | 900 | — | — |
| 1992-01-24 | $5.42 | $5.58 | 2,700 | — | — |
| 1992-01-23 | $5.36 | $5.52 | 2,700 | — | — |
| 1992-01-22 | $5.39 | $5.55 | 900 | — | — |
| 1992-01-21 | $5.42 | $5.58 | 108,000 | — | — |
| 1992-01-20 | $5.61 | $5.78 | 5,400 | — | — |
| 1992-01-17 | $5.67 | $5.83 | 16,200 | — | — |
| 1992-01-16 | $5.44 | $5.60 | 26,100 | — | — |
| 1992-01-15 | $5.17 | $5.32 | 13,500 | — | — |
| 1992-01-14 | $5.17 | $5.32 | 40,500 | — | — |
| 1992-01-13 | $5.03 | $5.18 | 27,900 | — | — |
| 1992-01-10 | $5.06 | $5.20 | 136,800 | — | — |
| 1992-01-09 | $5.11 | $5.26 | 4,500 | — | — |
| 1992-01-08 | $4.86 | $5.00 | 4,500 | — | — |
| 1992-01-07 | $5.07 | $5.22 | 49,500 | — | — |
| 1992-01-06 | $5.06 | $5.20 | 94,500 | — | — |
| 1992-01-03 | $4.94 | $5.09 | 4,500 | — | — |
| 1992-01-02 | $4.94 | $5.09 | 5,400 | — | — |