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 | $7.39 | $7.58 | 6,394 | — | — |
| 1992-12-30 | $7.43 | $7.62 | 30,449 | — | — |
| 1992-12-29 | $7.47 | $7.67 | 1,827 | — | — |
| 1992-12-28 | $7.55 | $7.75 | 4,872 | — | — |
| 1992-12-24 | $7.59 | $7.79 | 6,699 | — | — |
| 1992-12-23 | $7.55 | $7.75 | 55,417 | — | — |
| 1992-12-22 | $7.51 | $7.71 | 93,173 | — | — |
| 1992-12-21 | $7.35 | $7.54 | 196,394 | — | — |
| 1992-12-18 | $7.23 | $7.41 | 18,878 | — | — |
| 1992-12-17 | $7.18 | $7.37 | 105,048 | — | — |
| 1992-12-16 | $6.98 | $7.16 | 90,433 | — | — |
| 1992-12-15 | $6.90 | $7.08 | 19,487 | — | — |
| 1992-12-14 | $7.02 | $7.20 | 7,308 | — | — |
| 1992-12-11 | $6.98 | $7.16 | 267,340 | — | — |
| 1992-12-10 | $7.14 | $7.33 | 14,311 | — | — |
| 1992-12-09 | $7.10 | $7.29 | 6,699 | — | — |
| 1992-12-08 | $7.18 | $7.37 | 28,317 | — | — |
| 1992-12-07 | $7.18 | $7.37 | 39,279 | — | — |
| 1992-12-04 | $7.18 | $7.36 | 22,837 | — | — |
| 1992-12-03 | $6.90 | $7.06 | 60,288 | — | — |
| 1992-12-02 | $6.65 | $6.81 | 144,936 | — | — |
| 1992-12-01 | $6.57 | $6.73 | 71,250 | — | — |
| 1992-11-30 | $6.45 | $6.60 | 32,885 | — | — |
| 1992-11-27 | $6.45 | $6.60 | 13,397 | — | — |
| 1992-11-25 | $6.40 | $6.56 | 25,881 | — | — |
| 1992-11-24 | $6.36 | $6.52 | 10,353 | — | — |
| 1992-11-23 | $6.40 | $6.56 | 15,833 | — | — |
| 1992-11-20 | $6.40 | $6.56 | 19,183 | — | — |
| 1992-11-19 | $6.49 | $6.64 | 45,978 | — | — |
| 1992-11-18 | $6.45 | $6.60 | 29,231 | — | — |
| 1992-11-17 | $6.40 | $6.56 | 35,625 | — | — |
| 1992-11-16 | $6.45 | $6.60 | 43,542 | — | — |
| 1992-11-13 | $6.53 | $6.68 | 86,474 | — | — |
| 1992-11-12 | $6.49 | $6.64 | 45,064 | — | — |
| 1992-11-11 | $6.32 | $6.47 | 41,106 | — | — |
| 1992-11-10 | $6.03 | $6.18 | 27,099 | — | — |
| 1992-11-09 | $5.87 | $6.01 | 34,712 | — | — |
| 1992-11-06 | $5.75 | $5.89 | 169,295 | — | — |
| 1992-11-05 | $5.75 | $5.89 | 19,792 | — | — |
| 1992-11-04 | $5.67 | $5.80 | 18,269 | — | — |
| 1992-11-03 | $5.83 | $5.97 | 138,237 | — | — |
| 1992-11-02 | $5.75 | $5.89 | 21,619 | — | — |
| 1992-10-30 | $5.71 | $5.84 | 259,118 | — | — |
| 1992-10-29 | $5.71 | $5.84 | 41,715 | — | — |
| 1992-10-28 | $5.67 | $5.80 | 71,554 | — | — |
| 1992-10-27 | $5.67 | $5.80 | 26,490 | — | — |
| 1992-10-26 | $5.58 | $5.72 | 29,231 | — | — |
| 1992-10-23 | $5.50 | $5.63 | 40,192 | — | — |
| 1992-10-22 | $5.46 | $5.59 | 382,436 | — | — |
| 1992-10-21 | $5.46 | $5.59 | 56,635 | — | — |
| 1992-10-20 | $5.50 | $5.63 | 52,981 | — | — |
| 1992-10-19 | $5.54 | $5.68 | 107,788 | — | — |
| 1992-10-16 | $5.54 | $5.68 | 54,808 | — | — |
| 1992-10-15 | $5.42 | $5.55 | 61,506 | — | — |
| 1992-10-14 | $5.50 | $5.63 | 103,221 | — | — |
| 1992-10-13 | $5.50 | $5.63 | 20,705 | — | — |
| 1992-10-12 | $5.17 | $5.30 | 14,311 | — | — |
| 1992-10-09 | $5.01 | $5.13 | 22,837 | — | — |
| 1992-10-08 | $5.13 | $5.25 | 17,051 | — | — |
| 1992-10-07 | $5.25 | $5.38 | 3,045 | — | — |
| 1992-10-06 | $5.38 | $5.51 | 5,785 | — | — |
| 1992-10-05 | $5.30 | $5.42 | 53,894 | — | — |
| 1992-10-02 | $5.67 | $5.80 | 16,747 | — | — |
| 1992-10-01 | $5.79 | $5.93 | 1,522 | — | — |
| 1992-09-30 | $5.87 | $6.01 | 159,551 | — | — |
| 1992-09-29 | $5.87 | $6.01 | 609 | — | — |
| 1992-09-28 | $5.83 | $5.97 | 7,917 | — | — |
| 1992-09-25 | $5.83 | $5.97 | 304 | — | — |
| 1992-09-24 | $5.83 | $5.97 | 14,006 | — | — |
| 1992-09-23 | $5.95 | $6.10 | 1,218 | — | — |
| 1992-09-22 | $5.95 | $6.10 | 31,362 | — | — |
| 1992-09-21 | $6.03 | $6.18 | 6,090 | — | — |
| 1992-09-18 | $6.03 | $6.18 | 10,048 | — | — |
| 1992-09-17 | $6.03 | $6.18 | 2,131 | — | — |
| 1992-09-16 | $6.03 | $6.18 | 7,003 | — | — |
| 1992-09-15 | $5.95 | $6.10 | 99,872 | — | — |
| 1992-09-14 | $5.99 | $6.14 | 22,532 | — | — |
| 1992-09-11 | $5.99 | $6.14 | 6,394 | — | — |
| 1992-09-10 | $6.03 | $6.18 | 56,635 | — | — |
| 1992-09-09 | $6.03 | $6.18 | 2,436 | — | — |
| 1992-09-08 | $6.08 | $6.22 | 45,369 | — | — |
| 1992-09-04 | $5.99 | $6.14 | 304 | — | — |
| 1992-09-03 | $6.03 | $6.16 | 3,654 | — | — |
| 1992-09-02 | $5.95 | $6.08 | 609 | — | — |
| 1992-09-01 | $5.99 | $6.12 | 4,567 | — | — |
| 1992-08-31 | $5.98 | $6.11 | 3,425 | — | — |
| 1992-08-28 | $6.04 | $6.17 | 19,030 | — | — |
| 1992-08-27 | $6.11 | $6.24 | 6,470 | — | — |
| 1992-08-26 | $6.11 | $6.24 | 8,754 | — | — |
| 1992-08-25 | $6.21 | $6.34 | 15,605 | — | — |
| 1992-08-24 | $6.31 | $6.44 | 13,321 | — | — |
| 1992-08-21 | $6.37 | $6.51 | 14,844 | — | — |
| 1992-08-20 | $6.44 | $6.58 | 1,522 | — | — |
| 1992-08-19 | $6.40 | $6.54 | 381 | — | — |
| 1992-08-18 | $6.40 | $6.54 | 2,664 | — | — |
| 1992-08-17 | $6.40 | $6.54 | 51,763 | — | — |
| 1992-08-14 | $6.37 | $6.51 | 6,470 | — | — |
| 1992-08-13 | $6.27 | $6.41 | 1,142 | — | — |
| 1992-08-12 | $6.27 | $6.41 | 3,806 | — | — |
| 1992-08-11 | $6.37 | $6.51 | 17,127 | — | — |
| 1992-08-10 | $6.44 | $6.58 | 14,083 | — | — |
| 1992-08-07 | $6.40 | $6.54 | 4,948 | — | — |
| 1992-08-06 | $6.44 | $6.58 | 19,030 | — | — |
| 1992-08-05 | $6.54 | $6.68 | 33,494 | — | — |
| 1992-08-04 | $6.50 | $6.64 | 62,039 | — | — |
| 1992-08-03 | $6.54 | $6.68 | 6,851 | — | — |
| 1992-07-31 | $6.54 | $6.68 | 35,397 | — | — |
| 1992-07-30 | $6.54 | $6.68 | 16,747 | — | — |
| 1992-07-29 | $6.60 | $6.74 | 25,501 | — | — |
| 1992-07-28 | $6.57 | $6.71 | 23,978 | — | — |
| 1992-07-27 | $6.57 | $6.71 | 17,127 | — | — |
| 1992-07-24 | $6.54 | $6.68 | 5,709 | — | — |
| 1992-07-23 | $6.50 | $6.64 | 33,874 | — | — |
| 1992-07-22 | $6.34 | $6.47 | 46,434 | — | — |
| 1992-07-21 | $6.31 | $6.44 | 10,657 | — | — |
| 1992-07-20 | $6.44 | $6.58 | 4,948 | — | — |
| 1992-07-17 | $6.57 | $6.71 | 39,583 | — | — |
| 1992-07-16 | $6.50 | $6.64 | 28,546 | — | — |
| 1992-07-15 | $6.50 | $6.64 | 3,045 | — | — |
| 1992-07-14 | $6.44 | $6.58 | 25,881 | — | — |
| 1992-07-13 | $6.17 | $6.31 | 4,567 | — | — |
| 1992-07-10 | $6.21 | $6.34 | 25,120 | — | — |
| 1992-07-09 | $6.27 | $6.41 | 52,524 | — | — |
| 1992-07-08 | $6.17 | $6.31 | 17,889 | — | — |
| 1992-07-07 | $6.17 | $6.31 | 37,680 | — | — |
| 1992-07-06 | $6.21 | $6.34 | 1,522 | — | — |
| 1992-07-02 | $6.24 | $6.37 | 43,389 | — | — |
| 1992-07-01 | $6.24 | $6.37 | 15,605 | — | — |
| 1992-06-30 | $6.11 | $6.24 | 4,567 | — | — |
| 1992-06-29 | $6.11 | $6.24 | 0 | — | — |
| 1992-06-26 | $6.11 | $6.24 | 74,599 | — | — |
| 1992-06-25 | $6.11 | $6.24 | 35,777 | — | — |
| 1992-06-24 | $6.01 | $6.14 | 19,030 | — | — |
| 1992-06-23 | $6.01 | $6.14 | 761 | — | — |
| 1992-06-22 | $6.01 | $6.14 | 4,567 | — | — |
| 1992-06-19 | $6.04 | $6.17 | 60,136 | — | — |
| 1992-06-18 | $6.17 | $6.31 | 31,591 | — | — |
| 1992-06-17 | $6.08 | $6.21 | 7,612 | — | — |
| 1992-06-16 | $6.17 | $6.31 | 34,635 | — | — |
| 1992-06-15 | $6.17 | $6.31 | 7,993 | — | — |
| 1992-06-12 | $6.24 | $6.37 | 9,515 | — | — |
| 1992-06-11 | $6.11 | $6.24 | 381 | — | — |
| 1992-06-10 | $6.04 | $6.17 | 13,321 | — | — |
| 1992-06-09 | $6.11 | $6.24 | 4,948 | — | — |
| 1992-06-08 | $6.11 | $6.24 | 54,808 | — | — |
| 1992-06-05 | $5.81 | $5.94 | 59,375 | — | — |
| 1992-06-04 | $5.71 | $5.84 | 20,933 | — | — |
| 1992-06-03 | $5.58 | $5.70 | 46,054 | — | — |
| 1992-06-02 | $5.58 | $5.70 | 121,795 | — | — |
| 1992-06-01 | $5.75 | $5.87 | 28,165 | — | — |
| 1992-05-29 | $5.75 | $5.86 | 31,210 | — | — |
| 1992-05-28 | $5.91 | $6.02 | 5,329 | — | — |
| 1992-05-27 | $5.88 | $5.99 | 2,284 | — | — |
| 1992-05-26 | $5.88 | $5.99 | 6,090 | — | — |
| 1992-05-22 | $5.94 | $6.06 | 57,853 | — | — |
| 1992-05-21 | $6.08 | $6.19 | 28,165 | — | — |
| 1992-05-20 | $6.04 | $6.16 | 63,181 | — | — |
| 1992-05-19 | $6.08 | $6.19 | 28,926 | — | — |
| 1992-05-18 | $6.27 | $6.39 | 12,941 | — | — |
| 1992-05-15 | $6.24 | $6.36 | 24,740 | — | — |
| 1992-05-14 | $6.37 | $6.49 | 40,345 | — | — |
| 1992-05-13 | $6.60 | $6.73 | 107,712 | — | — |
| 1992-05-12 | $6.63 | $6.76 | 66,226 | — | — |
| 1992-05-11 | $6.63 | $6.76 | 46,054 | — | — |
| 1992-05-08 | $6.54 | $6.66 | 68,129 | — | — |
| 1992-05-07 | $6.47 | $6.59 | 89,824 | — | — |
| 1992-05-06 | $6.47 | $6.59 | 47,957 | — | — |
| 1992-05-05 | $6.24 | $6.36 | 134,355 | — | — |
| 1992-05-04 | $6.17 | $6.29 | 24,359 | — | — |
| 1992-05-01 | $6.08 | $6.19 | 11,038 | — | — |
| 1992-04-30 | $6.14 | $6.26 | 76,122 | — | — |
| 1992-04-29 | $5.91 | $6.02 | 26,262 | — | — |
| 1992-04-28 | $5.88 | $5.99 | 78,786 | — | — |
| 1992-04-27 | $5.81 | $5.92 | 23,978 | — | — |
| 1992-04-24 | $5.75 | $5.86 | 15,986 | — | — |
| 1992-04-23 | $5.71 | $5.82 | 87,921 | — | — |
| 1992-04-22 | $5.58 | $5.69 | 53,666 | — | — |
| 1992-04-21 | $5.55 | $5.66 | 4,187 | — | — |
| 1992-04-20 | $5.62 | $5.72 | 59,375 | — | — |
| 1992-04-16 | $5.62 | $5.72 | 98,578 | — | — |
| 1992-04-15 | $5.58 | $5.69 | 62,039 | — | — |
| 1992-04-14 | $5.48 | $5.59 | 179,267 | — | — |
| 1992-04-13 | $5.42 | $5.52 | 233,313 | — | — |
| 1992-04-10 | $5.16 | $5.26 | 74,980 | — | — |
| 1992-04-09 | $5.12 | $5.22 | 11,418 | — | — |
| 1992-04-08 | $5.25 | $5.36 | 4,948 | — | — |
| 1992-04-07 | $5.39 | $5.49 | 4,948 | — | — |
| 1992-04-06 | $5.48 | $5.59 | 27,784 | — | — |
| 1992-04-03 | $5.48 | $5.59 | 30,449 | — | — |
| 1992-04-02 | $5.32 | $5.42 | 18,650 | — | — |
| 1992-04-01 | $5.12 | $5.22 | 3,806 | — | — |
| 1992-03-31 | $5.12 | $5.22 | 3,806 | — | — |
| 1992-03-30 | $5.06 | $5.15 | 5,329 | — | — |
| 1992-03-27 | $5.02 | $5.12 | 29,687 | — | — |
| 1992-03-26 | $4.99 | $5.09 | 2,664 | — | — |
| 1992-03-25 | $4.99 | $5.09 | 1,142 | — | — |
| 1992-03-24 | $4.99 | $5.09 | 10,276 | — | — |
| 1992-03-23 | $4.99 | $5.09 | 761 | — | — |
| 1992-03-20 | $5.02 | $5.12 | 9,515 | — | — |
| 1992-03-19 | $4.99 | $5.09 | 20,933 | — | — |
| 1992-03-18 | $5.02 | $5.12 | 3,425 | — | — |
| 1992-03-17 | $4.99 | $5.09 | 1,522 | — | — |
| 1992-03-16 | $4.93 | $5.02 | 0 | — | — |
| 1992-03-13 | $4.93 | $5.02 | 17,127 | — | — |
| 1992-03-12 | $4.93 | $5.02 | 33,494 | — | — |
| 1992-03-11 | $4.99 | $5.09 | 0 | — | — |
| 1992-03-10 | $4.99 | $5.09 | 157,953 | — | — |
| 1992-03-09 | $5.06 | $5.15 | 7,232 | — | — |
| 1992-03-06 | $5.09 | $5.19 | 56,711 | — | — |
| 1992-03-05 | $4.93 | $5.02 | 11,799 | — | — |
| 1992-03-04 | $4.73 | $4.82 | 9,135 | — | — |
| 1992-03-03 | $4.76 | $4.85 | 0 | — | — |
| 1992-03-02 | $4.76 | $4.85 | 3,045 | — | — |
| 1992-02-28 | $4.73 | $4.82 | 15,605 | — | — |
| 1992-02-27 | $4.63 | $4.72 | 8,373 | — | — |
| 1992-02-26 | $4.63 | $4.72 | 15,605 | — | — |
| 1992-02-25 | $4.63 | $4.72 | 6,090 | — | — |
| 1992-02-24 | $4.63 | $4.72 | 6,090 | — | — |
| 1992-02-21 | $4.76 | $4.85 | 72,316 | — | — |
| 1992-02-20 | $4.63 | $4.72 | 28,546 | — | — |
| 1992-02-19 | $4.63 | $4.72 | 38,061 | — | — |
| 1992-02-18 | $4.63 | $4.72 | 19,030 | — | — |
| 1992-02-14 | $4.60 | $4.69 | 18,650 | — | — |
| 1992-02-13 | $4.47 | $4.55 | 5,329 | — | — |
| 1992-02-12 | $4.57 | $4.65 | 6,090 | — | — |
| 1992-02-11 | $4.63 | $4.72 | 24,740 | — | — |
| 1992-02-10 | $4.63 | $4.72 | 40,345 | — | — |
| 1992-02-07 | $4.60 | $4.69 | 25,881 | — | — |
| 1992-02-06 | $4.50 | $4.59 | 7,232 | — | — |
| 1992-02-05 | $4.57 | $4.65 | 36,158 | — | — |
| 1992-02-04 | $4.47 | $4.55 | 37,300 | — | — |
| 1992-02-03 | $4.34 | $4.42 | 74,219 | — | — |
| 1992-01-31 | $4.37 | $4.45 | 9,135 | — | — |
| 1992-01-30 | $4.37 | $4.45 | 62,420 | — | — |
| 1992-01-29 | $4.47 | $4.55 | 17,889 | — | — |
| 1992-01-28 | $4.47 | $4.55 | 9,135 | — | — |
| 1992-01-27 | $4.47 | $4.55 | 6,090 | — | — |
| 1992-01-24 | $4.40 | $4.49 | 6,090 | — | — |
| 1992-01-23 | $4.50 | $4.59 | 14,083 | — | — |
| 1992-01-22 | $4.50 | $4.59 | 3,045 | — | — |
| 1992-01-21 | $4.50 | $4.59 | 6,090 | — | — |
| 1992-01-20 | $4.50 | $4.59 | 7,993 | — | — |
| 1992-01-17 | $4.50 | $4.59 | 92,869 | — | — |
| 1992-01-16 | $4.63 | $4.72 | 69,271 | — | — |
| 1992-01-15 | $4.60 | $4.69 | 53,666 | — | — |
| 1992-01-14 | $4.24 | $4.32 | 5,329 | — | — |
| 1992-01-13 | $4.17 | $4.25 | 2,284 | — | — |
| 1992-01-10 | $4.17 | $4.25 | 8,373 | — | — |
| 1992-01-09 | $4.27 | $4.35 | 46,054 | — | — |
| 1992-01-08 | $4.11 | $4.18 | 5,329 | — | — |
| 1992-01-07 | $4.04 | $4.12 | 15,986 | — | — |
| 1992-01-06 | $4.17 | $4.25 | 73,458 | — | — |
| 1992-01-03 | $4.04 | $4.12 | 9,135 | — | — |
| 1992-01-02 | $4.11 | $4.18 | 35,397 | — | — |