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
- 1980-05-07 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 | $7.15 | $7.15 | 565 | — | — |
| 1992-12-30 | $7.15 | $7.15 | 272 | — | — |
| 1992-12-29 | $7.15 | $7.15 | 690 | — | — |
| 1992-12-28 | $7.15 | $7.15 | 377 | — | — |
| 1992-12-24 | $7.15 | $7.15 | 63 | — | — |
| 1992-12-23 | $7.15 | $7.15 | 481 | — | — |
| 1992-12-22 | $8.99 | $8.99 | 722 | — | — |
| 1992-12-21 | $7.15 | $7.15 | 262 | — | — |
| 1992-12-18 | $7.15 | $7.15 | 533 | — | — |
| 1992-12-17 | $7.15 | $7.15 | 3,117 | — | — |
| 1992-12-16 | $7.15 | $7.15 | 272 | — | — |
| 1992-12-15 | $7.15 | $7.15 | 460 | — | — |
| 1992-12-14 | $7.15 | $7.15 | 669 | — | — |
| 1992-12-11 | $7.15 | $7.15 | 251 | — | — |
| 1992-12-10 | $7.15 | $7.15 | 220 | — | — |
| 1992-12-09 | $7.15 | $7.15 | 1,088 | — | — |
| 1992-12-08 | $7.15 | $7.15 | 774 | — | — |
| 1992-12-07 | $6.58 | $6.58 | 1,266 | — | — |
| 1992-12-04 | $6.58 | $6.58 | 4,780 | — | — |
| 1992-12-03 | $7.72 | $7.72 | 680 | — | — |
| 1992-12-02 | $6.58 | $6.58 | 795 | — | — |
| 1992-12-01 | $6.58 | $6.58 | 1,381 | — | — |
| 1992-11-30 | $6.58 | $6.58 | 680 | — | — |
| 1992-11-27 | $6.58 | $6.58 | 262 | — | — |
| 1992-11-25 | $6.58 | $6.58 | 293 | — | — |
| 1992-11-24 | $6.58 | $6.58 | 251 | — | — |
| 1992-11-23 | $6.58 | $6.58 | 690 | — | — |
| 1992-11-20 | $6.58 | $6.58 | 1,213 | — | — |
| 1992-11-19 | $6.58 | $6.58 | 1,715 | — | — |
| 1992-11-18 | $6.58 | $6.58 | 439 | — | — |
| 1992-11-17 | $7.72 | $7.72 | 1,046 | — | — |
| 1992-11-16 | $6.58 | $6.58 | 251 | — | — |
| 1992-11-13 | $6.58 | $6.58 | 241 | — | — |
| 1992-11-12 | $6.58 | $6.58 | 669 | — | — |
| 1992-11-11 | $7.72 | $7.72 | 209 | — | — |
| 1992-11-10 | $6.58 | $6.58 | 533 | — | — |
| 1992-11-09 | $6.58 | $6.58 | 42 | — | — |
| 1992-11-06 | $6.58 | $6.58 | 73 | — | — |
| 1992-11-05 | $6.58 | $6.58 | 31 | — | — |
| 1992-11-04 | $8.41 | $8.41 | 356 | — | — |
| 1992-11-03 | $6.58 | $6.58 | 31 | — | — |
| 1992-11-02 | $7.72 | $7.72 | 418 | — | — |
| 1992-10-30 | $6.58 | $6.58 | 105 | — | — |
| 1992-10-29 | $6.58 | $6.58 | 31 | — | — |
| 1992-10-28 | $6.58 | $6.58 | 52 | — | — |
| 1992-10-27 | $6.58 | $6.58 | 439 | — | — |
| 1992-10-26 | $6.58 | $6.58 | 31 | — | — |
| 1992-10-23 | $6.58 | $6.58 | 42 | — | — |
| 1992-10-22 | $6.58 | $6.58 | 31 | — | — |
| 1992-10-21 | $6.58 | $6.58 | 10 | — | — |
| 1992-10-20 | $6.58 | $6.58 | 42 | — | — |
| 1992-10-19 | $6.58 | $6.58 | 178 | — | — |
| 1992-10-16 | $6.58 | $6.58 | 84 | — | — |
| 1992-10-15 | $6.58 | $6.58 | 167 | — | — |
| 1992-10-14 | $6.58 | $6.58 | 387 | — | — |
| 1992-10-13 | $6.58 | $6.58 | 21 | — | — |
| 1992-10-12 | $6.58 | $6.58 | 0 | — | — |
| 1992-10-09 | $6.58 | $6.58 | 10 | — | — |
| 1992-10-08 | $7.15 | $7.15 | 1,600 | — | — |
| 1992-10-07 | $7.15 | $7.15 | 0 | — | — |
| 1992-10-06 | $7.15 | $7.15 | 753 | — | — |
| 1992-10-05 | $7.15 | $7.15 | 282 | — | — |
| 1992-10-02 | $7.15 | $7.15 | 910 | — | — |
| 1992-10-01 | $9.56 | $9.56 | 1,506 | — | — |
| 1992-09-30 | $8.99 | $8.99 | 10 | — | — |
| 1992-09-29 | $8.99 | $8.99 | 0 | — | — |
| 1992-09-28 | $8.99 | $8.99 | 21 | — | — |
| 1992-09-25 | $10.10 | $10.10 | 105 | — | — |
| 1992-09-24 | $8.99 | $8.99 | 910 | — | — |
| 1992-09-23 | $8.99 | $8.99 | 105 | — | — |
| 1992-09-22 | $8.99 | $8.99 | 31 | — | — |
| 1992-09-21 | $8.99 | $8.99 | 1,255 | — | — |
| 1992-09-18 | $8.99 | $8.99 | 31 | — | — |
| 1992-09-17 | $8.99 | $8.99 | 10 | — | — |
| 1992-09-16 | $8.99 | $8.99 | 178 | — | — |
| 1992-09-15 | $8.99 | $8.99 | 293 | — | — |
| 1992-09-14 | $10.75 | $10.75 | 146 | — | — |
| 1992-09-11 | $8.99 | $8.99 | 21 | — | — |
| 1992-09-10 | $8.99 | $8.99 | 554 | — | — |
| 1992-09-09 | $10.75 | $10.75 | 711 | — | — |
| 1992-09-08 | $8.99 | $8.99 | 115 | — | — |
| 1992-09-04 | $8.99 | $8.99 | 31 | — | — |
| 1992-09-03 | $8.99 | $8.99 | 115 | — | — |
| 1992-09-02 | $8.99 | $8.99 | 115 | — | — |
| 1992-09-01 | $8.99 | $8.99 | 220 | — | — |
| 1992-08-31 | $8.99 | $8.99 | 178 | — | — |
| 1992-08-28 | $8.99 | $8.99 | 21 | — | — |
| 1992-08-27 | $8.99 | $8.99 | 31 | — | — |
| 1992-08-26 | $8.99 | $8.99 | 0 | — | — |
| 1992-08-25 | $8.99 | $8.99 | 523 | — | — |
| 1992-08-24 | $8.99 | $8.99 | 0 | — | — |
| 1992-08-21 | $8.99 | $8.99 | 0 | — | — |
| 1992-08-20 | $8.99 | $8.99 | 52 | — | — |
| 1992-08-19 | $8.99 | $8.99 | 910 | — | — |
| 1992-08-18 | $8.99 | $8.99 | 764 | — | — |
| 1992-08-17 | $8.99 | $8.99 | 31 | — | — |
| 1992-08-14 | $8.99 | $8.99 | 126 | — | — |
| 1992-08-13 | $8.99 | $8.99 | 73 | — | — |
| 1992-08-12 | $8.99 | $8.99 | 1,412 | — | — |
| 1992-08-11 | $8.99 | $8.99 | 10 | — | — |
| 1992-08-10 | $8.99 | $8.99 | 502 | — | — |
| 1992-08-07 | $8.99 | $8.99 | 105 | — | — |
| 1992-08-06 | $8.99 | $8.99 | 21 | — | — |
| 1992-08-05 | $8.99 | $8.99 | 115 | — | — |
| 1992-08-04 | $8.99 | $8.99 | 262 | — | — |
| 1992-08-03 | $8.99 | $8.99 | 105 | — | — |
| 1992-07-31 | $8.99 | $8.99 | 167 | — | — |
| 1992-07-30 | $8.99 | $8.99 | 167 | — | — |
| 1992-07-29 | $8.99 | $8.99 | 52 | — | — |
| 1992-07-28 | $11.36 | $11.36 | 241 | — | — |
| 1992-07-27 | $8.99 | $8.99 | 251 | — | — |
| 1992-07-24 | $8.99 | $8.99 | 73 | — | — |
| 1992-07-23 | $8.99 | $8.99 | 146 | — | — |
| 1992-07-22 | $11.36 | $11.36 | 52 | — | — |
| 1992-07-21 | $11.36 | $11.36 | 178 | — | — |
| 1992-07-20 | $8.99 | $8.99 | 0 | — | — |
| 1992-07-17 | $8.99 | $8.99 | 136 | — | — |
| 1992-07-16 | $9.56 | $9.56 | 816 | — | — |
| 1992-07-15 | $8.99 | $8.99 | 272 | — | — |
| 1992-07-14 | $8.99 | $8.99 | 146 | — | — |
| 1992-07-13 | $8.99 | $8.99 | 10 | — | — |
| 1992-07-10 | $8.99 | $8.99 | 795 | — | — |
| 1992-07-09 | $8.99 | $8.99 | 0 | — | — |
| 1992-07-08 | $8.99 | $8.99 | 84 | — | — |
| 1992-07-07 | $10.10 | $10.10 | 220 | — | — |
| 1992-07-06 | $8.99 | $8.99 | 31 | — | — |
| 1992-07-02 | $8.99 | $8.99 | 0 | — | — |
| 1992-07-01 | $8.99 | $8.99 | 52 | — | — |
| 1992-06-30 | $8.99 | $8.99 | 31 | — | — |
| 1992-06-29 | $10.10 | $10.10 | 167 | — | — |
| 1992-06-26 | $8.99 | $8.99 | 42 | — | — |
| 1992-06-25 | $8.99 | $8.99 | 10 | — | — |
| 1992-06-24 | $8.99 | $8.99 | 42 | — | — |
| 1992-06-23 | $8.99 | $8.99 | 178 | — | — |
| 1992-06-22 | $8.99 | $8.99 | 115 | — | — |
| 1992-06-19 | $8.99 | $8.99 | 115 | — | — |
| 1992-06-18 | $8.99 | $8.99 | 63 | — | — |
| 1992-06-17 | $8.99 | $8.99 | 10 | — | — |
| 1992-06-16 | $8.99 | $8.99 | 31 | — | — |
| 1992-06-15 | $8.99 | $8.99 | 52 | — | — |
| 1992-06-12 | $8.99 | $8.99 | 262 | — | — |
| 1992-06-11 | $8.99 | $8.99 | 471 | — | — |
| 1992-06-10 | $8.99 | $8.99 | 126 | — | — |
| 1992-06-09 | $8.99 | $8.99 | 31 | — | — |
| 1992-06-08 | $8.99 | $8.99 | 31 | — | — |
| 1992-06-05 | $8.99 | $8.99 | 2,113 | — | — |
| 1992-06-04 | $8.99 | $8.99 | 397 | — | — |
| 1992-06-03 | $8.99 | $8.99 | 324 | — | — |
| 1992-06-02 | $8.99 | $8.99 | 31 | — | — |
| 1992-06-01 | $8.99 | $8.99 | 1,663 | — | — |
| 1992-05-29 | $8.99 | $8.99 | 136 | — | — |
| 1992-05-28 | $8.99 | $8.99 | 10 | — | — |
| 1992-05-27 | $8.99 | $8.99 | 314 | — | — |
| 1992-05-26 | $8.99 | $8.99 | 1,391 | — | — |
| 1992-05-22 | $9.56 | $9.56 | 105 | — | — |
| 1992-05-21 | $10.10 | $10.10 | 3,828 | — | — |
| 1992-05-20 | $10.75 | $10.75 | 2,354 | — | — |
| 1992-05-19 | $9.56 | $9.56 | 1,506 | — | — |
| 1992-05-18 | $8.41 | $8.41 | 2,197 | — | — |
| 1992-05-15 | $5.97 | $5.97 | 1,234 | — | — |
| 1992-05-14 | $4.44 | $4.44 | 115 | — | — |
| 1992-05-13 | $4.44 | $4.44 | 178 | — | — |
| 1992-05-12 | $4.44 | $4.44 | 84 | — | — |
| 1992-05-11 | $4.44 | $4.44 | 21 | — | — |
| 1992-05-08 | $4.44 | $4.44 | 126 | — | — |
| 1992-05-07 | $4.44 | $4.44 | 94 | — | — |
| 1992-05-06 | $4.44 | $4.44 | 21 | — | — |
| 1992-05-05 | $4.44 | $4.44 | 31 | — | — |
| 1992-05-04 | $4.44 | $4.44 | 941 | — | — |
| 1992-05-01 | $4.44 | $4.44 | 0 | — | — |
| 1992-04-30 | $4.44 | $4.44 | 146 | — | — |
| 1992-04-29 | $4.44 | $4.44 | 21 | — | — |
| 1992-04-28 | $4.44 | $4.44 | 167 | — | — |
| 1992-04-27 | $4.44 | $4.44 | 722 | — | — |
| 1992-04-24 | $4.21 | $4.21 | 73 | — | — |
| 1992-04-23 | $4.21 | $4.21 | 115 | — | — |
| 1992-04-22 | $4.21 | $4.21 | 126 | — | — |
| 1992-04-21 | $4.21 | $4.21 | 157 | — | — |
| 1992-04-20 | $4.21 | $4.21 | 42 | — | — |
| 1992-04-16 | $4.21 | $4.21 | 63 | — | — |
| 1992-04-15 | $4.21 | $4.21 | 52 | — | — |
| 1992-04-14 | $4.21 | $4.21 | 10 | — | — |
| 1992-04-13 | $4.21 | $4.21 | 42 | — | — |
| 1992-04-10 | $4.21 | $4.21 | 146 | — | — |
| 1992-04-09 | $4.21 | $4.21 | 21 | — | — |
| 1992-04-08 | $4.21 | $4.21 | 73 | — | — |
| 1992-04-07 | $4.21 | $4.21 | 31 | — | — |
| 1992-04-06 | $4.21 | $4.21 | 10 | — | — |
| 1992-04-03 | $4.21 | $4.21 | 230 | — | — |
| 1992-04-02 | $4.21 | $4.21 | 324 | — | — |
| 1992-04-01 | $4.21 | $4.21 | 115 | — | — |
| 1992-03-31 | $4.21 | $4.21 | 63 | — | — |
| 1992-03-30 | $4.21 | $4.21 | 73 | — | — |
| 1992-03-27 | $4.21 | $4.21 | 10 | — | — |
| 1992-03-26 | $4.21 | $4.21 | 105 | — | — |
| 1992-03-25 | $4.21 | $4.21 | 3,012 | — | — |
| 1992-03-24 | $4.78 | $4.78 | 1,517 | — | — |
| 1992-03-23 | $5.32 | $5.32 | 1,548 | — | — |
| 1992-03-20 | $5.32 | $5.32 | 1,109 | — | — |
| 1992-03-19 | $5.32 | $5.32 | 1,245 | — | — |
| 1992-03-18 | $5.32 | $5.32 | 303 | — | — |
| 1992-03-17 | $5.97 | $5.97 | 962 | — | — |
| 1992-03-16 | $5.97 | $5.97 | 680 | — | — |
| 1992-03-13 | $5.32 | $5.32 | 126 | — | — |
| 1992-03-12 | $5.97 | $5.97 | 596 | — | — |
| 1992-03-11 | $5.97 | $5.97 | 10 | — | — |
| 1992-03-10 | $5.97 | $5.97 | 21 | — | — |
| 1992-03-09 | $5.97 | $5.97 | 774 | — | — |
| 1992-03-06 | $7.15 | $7.15 | 387 | — | — |
| 1992-03-05 | $7.15 | $7.15 | 10 | — | — |
| 1992-03-04 | $7.15 | $7.15 | 1,036 | — | — |
| 1992-03-03 | $6.58 | $6.58 | 471 | — | — |
| 1992-03-02 | $5.97 | $5.97 | 10 | — | — |
| 1992-02-28 | $5.97 | $5.97 | 356 | — | — |
| 1992-02-27 | $5.97 | $5.97 | 356 | — | — |
| 1992-02-26 | $5.32 | $5.32 | 209 | — | — |
| 1992-02-25 | $5.32 | $5.32 | 711 | — | — |
| 1992-02-24 | $5.32 | $5.32 | 126 | — | — |
| 1992-02-21 | $5.32 | $5.32 | 199 | — | — |
| 1992-02-20 | $4.78 | $4.78 | 2,437 | — | — |
| 1992-02-19 | $4.78 | $4.78 | 2,489 | — | — |
| 1992-02-18 | $4.78 | $4.78 | 2,207 | — | — |
| 1992-02-14 | $4.21 | $4.21 | 199 | — | — |
| 1992-02-13 | $4.21 | $4.21 | 126 | — | — |
| 1992-02-12 | $4.21 | $4.21 | 2,238 | — | — |
| 1992-02-11 | $2.68 | $2.68 | 251 | — | — |
| 1992-02-10 | $2.68 | $2.68 | 52 | — | — |
| 1992-02-07 | $2.68 | $2.68 | 241 | — | — |
| 1992-02-06 | $2.68 | $2.68 | 126 | — | — |
| 1992-02-05 | $2.68 | $2.68 | 126 | — | — |
| 1992-02-04 | $2.68 | $2.68 | 136 | — | — |
| 1992-02-03 | $2.68 | $2.68 | 366 | — | — |
| 1992-01-31 | $2.68 | $2.68 | 126 | — | — |
| 1992-01-30 | $2.37 | $2.37 | 282 | — | — |
| 1992-01-29 | $2.37 | $2.37 | 2,395 | — | — |
| 1992-01-28 | $2.37 | $2.37 | 1,747 | — | — |
| 1992-01-27 | $2.37 | $2.37 | 2,500 | — | — |
| 1992-01-24 | $1.49 | $1.49 | 596 | — | — |
| 1992-01-23 | $1.49 | $1.49 | 1,506 | — | — |
| 1992-01-22 | $1.49 | $1.49 | 2,144 | — | — |
| 1992-01-21 | $1.19 | $1.19 | 272 | — | — |
| 1992-01-20 | $1.19 | $1.19 | 826 | — | — |
| 1992-01-17 | $1.19 | $1.19 | 146 | — | — |
| 1992-01-16 | $1.19 | $1.19 | 31 | — | — |
| 1992-01-15 | $1.19 | $1.19 | 732 | — | — |
| 1992-01-14 | $1.19 | $1.19 | 324 | — | — |
| 1992-01-13 | $1.19 | $1.19 | 3,504 | — | — |
| 1992-01-10 | $1.49 | $1.49 | 1,318 | — | — |
| 1992-01-09 | $1.19 | $1.19 | 408 | — | — |
| 1992-01-08 | $1.19 | $1.19 | 136 | — | — |
| 1992-01-07 | $1.19 | $1.19 | 94 | — | — |
| 1992-01-06 | $1.19 | $1.19 | 0 | — | — |
| 1992-01-03 | $1.19 | $1.19 | 596 | — | — |
| 1992-01-02 | $1.19 | $1.19 | 105 | — | — |