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
- 1973-02-21 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 | $9.25 | 1,502,400 | — | — |
| 1992-12-30 | $4.61 | $9.41 | 794,400 | — | — |
| 1992-12-29 | $4.59 | $9.38 | 1,084,800 | — | — |
| 1992-12-28 | $4.59 | $9.38 | 1,160,800 | — | — |
| 1992-12-24 | $4.61 | $9.41 | 664,800 | — | — |
| 1992-12-23 | $4.64 | $9.47 | 1,432,800 | — | — |
| 1992-12-22 | $4.61 | $9.41 | 1,684,800 | — | — |
| 1992-12-21 | $4.59 | $9.38 | 988,000 | — | — |
| 1992-12-18 | $4.55 | $9.28 | 3,172,000 | — | — |
| 1992-12-17 | $4.50 | $9.19 | 1,411,200 | — | — |
| 1992-12-16 | $4.48 | $9.15 | 1,707,200 | — | — |
| 1992-12-15 | $4.45 | $9.09 | 1,856,800 | — | — |
| 1992-12-14 | $4.42 | $9.03 | 1,047,200 | — | — |
| 1992-12-11 | $4.47 | $9.12 | 1,592,800 | — | — |
| 1992-12-10 | $4.48 | $9.15 | 1,628,000 | — | — |
| 1992-12-09 | $4.44 | $9.06 | 1,380,800 | — | — |
| 1992-12-08 | $4.41 | $8.99 | 1,284,000 | — | — |
| 1992-12-07 | $4.38 | $8.93 | 1,921,600 | — | — |
| 1992-12-04 | $4.36 | $8.90 | 2,668,800 | — | — |
| 1992-12-03 | $4.36 | $8.90 | 1,626,400 | — | — |
| 1992-12-02 | $4.36 | $8.90 | 1,261,600 | — | — |
| 1992-12-01 | $4.36 | $8.90 | 7,553,600 | — | — |
| 1992-11-30 | $4.38 | $8.93 | 1,809,600 | — | — |
| 1992-11-27 | $4.38 | $8.93 | 5,084,800 | — | — |
| 1992-11-25 | $4.34 | $8.87 | 1,866,400 | — | — |
| 1992-11-24 | $4.38 | $8.93 | 3,317,600 | — | — |
| 1992-11-23 | $4.39 | $8.96 | 5,238,400 | — | — |
| 1992-11-20 | $4.41 | $8.99 | 4,987,200 | — | — |
| 1992-11-19 | $4.52 | $9.06 | 6,412,800 | — | — |
| 1992-11-18 | $4.53 | $9.09 | 2,284,800 | — | — |
| 1992-11-17 | $4.47 | $8.97 | 1,300,000 | — | — |
| 1992-11-16 | $4.47 | $8.97 | 1,864,800 | — | — |
| 1992-11-13 | $4.45 | $8.94 | 1,815,200 | — | — |
| 1992-11-12 | $4.45 | $8.94 | 1,296,800 | — | — |
| 1992-11-11 | $4.44 | $8.91 | 1,772,800 | — | — |
| 1992-11-10 | $4.42 | $8.87 | 2,420,000 | — | — |
| 1992-11-09 | $4.47 | $8.97 | 2,032,800 | — | — |
| 1992-11-06 | $4.45 | $8.94 | 3,044,800 | — | — |
| 1992-11-05 | $4.45 | $8.94 | 2,001,600 | — | — |
| 1992-11-04 | $4.48 | $9.00 | 1,033,600 | — | — |
| 1992-11-03 | $4.50 | $9.03 | 2,384,800 | — | — |
| 1992-11-02 | $4.56 | $9.16 | 1,076,800 | — | — |
| 1992-10-30 | $4.56 | $9.16 | 1,208,800 | — | — |
| 1992-10-29 | $4.58 | $9.19 | 1,801,600 | — | — |
| 1992-10-28 | $4.56 | $9.16 | 2,547,200 | — | — |
| 1992-10-27 | $4.52 | $9.06 | 2,000,800 | — | — |
| 1992-10-26 | $4.47 | $8.97 | 1,004,800 | — | — |
| 1992-10-23 | $4.48 | $9.00 | 1,261,600 | — | — |
| 1992-10-22 | $4.48 | $9.00 | 1,052,800 | — | — |
| 1992-10-21 | $4.47 | $8.97 | 2,134,400 | — | — |
| 1992-10-20 | $4.52 | $9.06 | 1,539,200 | — | — |
| 1992-10-19 | $4.52 | $9.06 | 2,185,600 | — | — |
| 1992-10-16 | $4.50 | $9.03 | 1,646,400 | — | — |
| 1992-10-15 | $4.52 | $9.06 | 2,008,000 | — | — |
| 1992-10-14 | $4.48 | $9.00 | 3,079,200 | — | — |
| 1992-10-13 | $4.47 | $8.97 | 1,720,800 | — | — |
| 1992-10-12 | $4.47 | $8.97 | 1,840,000 | — | — |
| 1992-10-09 | $4.47 | $8.97 | 1,380,800 | — | — |
| 1992-10-08 | $4.47 | $8.97 | 1,633,600 | — | — |
| 1992-10-07 | $4.41 | $8.84 | 2,578,400 | — | — |
| 1992-10-06 | $4.45 | $8.94 | 1,967,200 | — | — |
| 1992-10-05 | $4.45 | $8.94 | 1,686,400 | — | — |
| 1992-10-02 | $4.50 | $9.03 | 2,066,400 | — | — |
| 1992-10-01 | $4.55 | $9.13 | 2,236,800 | — | — |
| 1992-09-30 | $4.55 | $9.13 | 1,349,600 | — | — |
| 1992-09-29 | $4.55 | $9.13 | 1,801,600 | — | — |
| 1992-09-28 | $4.53 | $9.09 | 1,479,200 | — | — |
| 1992-09-25 | $4.52 | $9.06 | 1,776,800 | — | — |
| 1992-09-24 | $4.53 | $9.09 | 3,256,000 | — | — |
| 1992-09-23 | $4.53 | $9.09 | 3,588,000 | — | — |
| 1992-09-22 | $4.47 | $8.97 | 2,072,800 | — | — |
| 1992-09-21 | $4.53 | $9.09 | 2,804,000 | — | — |
| 1992-09-18 | $4.53 | $9.09 | 5,690,400 | — | — |
| 1992-09-17 | $4.48 | $9.00 | 2,500,800 | — | — |
| 1992-09-16 | $4.44 | $8.91 | 2,608,800 | — | — |
| 1992-09-15 | $4.44 | $8.91 | 3,152,000 | — | — |
| 1992-09-14 | $4.45 | $8.94 | 3,781,600 | — | — |
| 1992-09-11 | $4.48 | $9.00 | 2,906,400 | — | — |
| 1992-09-10 | $4.45 | $8.94 | 2,179,200 | — | — |
| 1992-09-09 | $4.45 | $8.94 | 2,674,400 | — | — |
| 1992-09-08 | $4.50 | $9.03 | 2,426,400 | — | — |
| 1992-09-04 | $4.55 | $9.13 | 3,488,000 | — | — |
| 1992-09-03 | $4.47 | $8.97 | 3,186,400 | — | — |
| 1992-09-02 | $4.50 | $9.03 | 3,559,200 | — | — |
| 1992-09-01 | $4.50 | $9.03 | 2,712,000 | — | — |
| 1992-08-31 | $4.50 | $9.03 | 5,919,200 | — | — |
| 1992-08-28 | $4.48 | $9.00 | 12,384,000 | — | — |
| 1992-08-27 | $4.56 | $9.16 | 5,007,200 | — | — |
| 1992-08-26 | $4.58 | $9.19 | 5,534,400 | — | — |
| 1992-08-25 | $4.59 | $9.22 | 4,320,800 | — | — |
| 1992-08-24 | $4.59 | $9.22 | 5,672,000 | — | — |
| 1992-08-21 | $4.77 | $9.41 | 4,536,000 | — | — |
| 1992-08-20 | $4.75 | $9.38 | 2,444,800 | — | — |
| 1992-08-19 | $4.73 | $9.35 | 3,766,400 | — | — |
| 1992-08-18 | $4.72 | $9.32 | 5,993,600 | — | — |
| 1992-08-17 | $4.69 | $9.26 | 2,269,600 | — | — |
| 1992-08-14 | $4.72 | $9.32 | 1,928,800 | — | — |
| 1992-08-13 | $4.72 | $9.32 | 4,523,200 | — | — |
| 1992-08-12 | $4.72 | $9.32 | 2,920,000 | — | — |
| 1992-08-11 | $4.72 | $9.32 | 3,901,600 | — | — |
| 1992-08-10 | $4.73 | $9.35 | 1,533,600 | — | — |
| 1992-08-07 | $4.73 | $9.35 | 3,919,200 | — | — |
| 1992-08-06 | $4.72 | $9.32 | 1,923,200 | — | — |
| 1992-08-05 | $4.73 | $9.35 | 2,964,800 | — | — |
| 1992-08-04 | $4.77 | $9.41 | 3,254,400 | — | — |
| 1992-08-03 | $4.78 | $9.44 | 2,522,400 | — | — |
| 1992-07-31 | $4.75 | $9.38 | 3,512,000 | — | — |
| 1992-07-30 | $4.70 | $9.29 | 3,904,800 | — | — |
| 1992-07-29 | $4.67 | $9.23 | 14,352,000 | — | — |
| 1992-07-28 | $4.66 | $9.20 | 2,363,200 | — | — |
| 1992-07-27 | $4.63 | $9.13 | 1,604,800 | — | — |
| 1992-07-24 | $4.64 | $9.16 | 2,567,200 | — | — |
| 1992-07-23 | $4.63 | $9.13 | 2,146,400 | — | — |
| 1992-07-22 | $4.59 | $9.07 | 2,205,600 | — | — |
| 1992-07-21 | $4.61 | $9.10 | 1,984,000 | — | — |
| 1992-07-20 | $4.59 | $9.07 | 2,916,000 | — | — |
| 1992-07-17 | $4.61 | $9.10 | 1,576,800 | — | — |
| 1992-07-16 | $4.61 | $9.10 | 1,422,400 | — | — |
| 1992-07-15 | $4.63 | $9.13 | 3,289,600 | — | — |
| 1992-07-14 | $4.59 | $9.07 | 1,790,400 | — | — |
| 1992-07-13 | $4.56 | $9.01 | 1,524,800 | — | — |
| 1992-07-10 | $4.58 | $9.04 | 2,605,600 | — | — |
| 1992-07-09 | $4.56 | $9.01 | 1,988,000 | — | — |
| 1992-07-08 | $4.52 | $8.92 | 1,750,400 | — | — |
| 1992-07-07 | $4.47 | $8.82 | 3,108,000 | — | — |
| 1992-07-06 | $4.44 | $8.76 | 1,938,400 | — | — |
| 1992-07-02 | $4.42 | $8.73 | 1,928,000 | — | — |
| 1992-07-01 | $4.39 | $8.67 | 1,635,200 | — | — |
| 1992-06-30 | $4.36 | $8.61 | 1,537,600 | — | — |
| 1992-06-29 | $4.38 | $8.64 | 1,842,400 | — | — |
| 1992-06-26 | $4.36 | $8.61 | 2,436,800 | — | — |
| 1992-06-25 | $4.36 | $8.61 | 1,092,000 | — | — |
| 1992-06-24 | $4.36 | $8.61 | 1,017,600 | — | — |
| 1992-06-23 | $4.34 | $8.58 | 2,096,800 | — | — |
| 1992-06-22 | $4.36 | $8.61 | 1,798,400 | — | — |
| 1992-06-19 | $4.31 | $8.52 | 2,475,200 | — | — |
| 1992-06-18 | $4.27 | $8.42 | 2,026,400 | — | — |
| 1992-06-17 | $4.27 | $8.42 | 6,495,200 | — | — |
| 1992-06-16 | $4.31 | $8.52 | 2,344,000 | — | — |
| 1992-06-15 | $4.33 | $8.55 | 1,312,000 | — | — |
| 1992-06-12 | $4.33 | $8.55 | 1,285,600 | — | — |
| 1992-06-11 | $4.33 | $8.55 | 1,903,200 | — | — |
| 1992-06-10 | $4.33 | $8.55 | 1,216,000 | — | — |
| 1992-06-09 | $4.36 | $8.61 | 1,221,600 | — | — |
| 1992-06-08 | $4.38 | $8.64 | 1,472,000 | — | — |
| 1992-06-05 | $4.38 | $8.64 | 1,441,600 | — | — |
| 1992-06-04 | $4.33 | $8.55 | 1,268,000 | — | — |
| 1992-06-03 | $4.36 | $8.61 | 1,086,400 | — | — |
| 1992-06-02 | $4.36 | $8.61 | 1,096,800 | — | — |
| 1992-06-01 | $4.38 | $8.64 | 1,248,000 | — | — |
| 1992-05-29 | $4.36 | $8.61 | 2,672,000 | — | — |
| 1992-05-28 | $4.38 | $8.64 | 1,097,600 | — | — |
| 1992-05-27 | $4.31 | $8.52 | 2,174,400 | — | — |
| 1992-05-26 | $4.30 | $8.49 | 1,653,600 | — | — |
| 1992-05-22 | $4.31 | $8.52 | 3,186,400 | — | — |
| 1992-05-21 | $4.44 | $8.61 | 3,566,400 | — | — |
| 1992-05-20 | $4.44 | $8.61 | 2,573,600 | — | — |
| 1992-05-19 | $4.44 | $8.61 | 4,501,600 | — | — |
| 1992-05-18 | $4.44 | $8.61 | 2,079,200 | — | — |
| 1992-05-15 | $4.44 | $8.61 | 1,452,800 | — | — |
| 1992-05-14 | $4.44 | $8.61 | 1,551,200 | — | — |
| 1992-05-13 | $4.45 | $8.64 | 1,488,000 | — | — |
| 1992-05-12 | $4.45 | $8.64 | 2,064,000 | — | — |
| 1992-05-11 | $4.45 | $8.64 | 1,460,800 | — | — |
| 1992-05-08 | $4.42 | $8.58 | 1,728,000 | — | — |
| 1992-05-07 | $4.42 | $8.58 | 1,041,600 | — | — |
| 1992-05-06 | $4.42 | $8.58 | 2,224,800 | — | — |
| 1992-05-05 | $4.45 | $8.64 | 1,822,400 | — | — |
| 1992-05-04 | $4.41 | $8.55 | 1,313,600 | — | — |
| 1992-05-01 | $4.34 | $8.43 | 1,345,600 | — | — |
| 1992-04-30 | $4.34 | $8.43 | 1,146,400 | — | — |
| 1992-04-29 | $4.34 | $8.43 | 1,226,400 | — | — |
| 1992-04-28 | $4.34 | $8.43 | 1,272,000 | — | — |
| 1992-04-27 | $4.34 | $8.43 | 932,800 | — | — |
| 1992-04-24 | $4.34 | $8.43 | 1,531,200 | — | — |
| 1992-04-23 | $4.31 | $8.37 | 1,859,200 | — | — |
| 1992-04-22 | $4.31 | $8.37 | 2,652,000 | — | — |
| 1992-04-21 | $4.33 | $8.40 | 1,435,200 | — | — |
| 1992-04-20 | $4.31 | $8.37 | 1,864,800 | — | — |
| 1992-04-16 | $4.30 | $8.34 | 1,732,800 | — | — |
| 1992-04-15 | $4.27 | $8.28 | 2,756,000 | — | — |
| 1992-04-14 | $4.22 | $8.19 | 2,087,200 | — | — |
| 1992-04-13 | $4.19 | $8.13 | 4,674,400 | — | — |
| 1992-04-10 | $4.17 | $8.10 | 1,483,200 | — | — |
| 1992-04-09 | $4.16 | $8.07 | 2,149,600 | — | — |
| 1992-04-08 | $4.11 | $7.98 | 3,026,400 | — | — |
| 1992-04-07 | $4.14 | $8.04 | 3,680,800 | — | — |
| 1992-04-06 | $4.19 | $8.13 | 1,109,600 | — | — |
| 1992-04-03 | $4.17 | $8.10 | 1,403,200 | — | — |
| 1992-04-02 | $4.13 | $8.01 | 1,772,800 | — | — |
| 1992-04-01 | $4.16 | $8.07 | 2,482,400 | — | — |
| 1992-03-31 | $4.17 | $8.10 | 2,815,200 | — | — |
| 1992-03-30 | $4.16 | $8.07 | 1,799,200 | — | — |
| 1992-03-27 | $4.17 | $8.10 | 1,178,400 | — | — |
| 1992-03-26 | $4.19 | $8.13 | 1,478,400 | — | — |
| 1992-03-25 | $4.16 | $8.07 | 1,684,800 | — | — |
| 1992-03-24 | $4.16 | $8.07 | 1,668,000 | — | — |
| 1992-03-23 | $4.14 | $8.04 | 2,484,000 | — | — |
| 1992-03-20 | $4.16 | $8.07 | 5,354,400 | — | — |
| 1992-03-19 | $4.16 | $8.07 | 2,352,800 | — | — |
| 1992-03-18 | $4.17 | $8.10 | 1,823,200 | — | — |
| 1992-03-17 | $4.17 | $8.10 | 2,993,600 | — | — |
| 1992-03-16 | $4.17 | $8.10 | 4,640,800 | — | — |
| 1992-03-13 | $4.17 | $8.10 | 1,439,200 | — | — |
| 1992-03-12 | $4.17 | $8.10 | 1,354,400 | — | — |
| 1992-03-11 | $4.17 | $8.10 | 1,900,000 | — | — |
| 1992-03-10 | $4.17 | $8.10 | 2,860,000 | — | — |
| 1992-03-09 | $4.17 | $8.10 | 1,464,000 | — | — |
| 1992-03-06 | $4.14 | $8.04 | 1,764,000 | — | — |
| 1992-03-05 | $4.14 | $8.04 | 1,698,400 | — | — |
| 1992-03-04 | $4.13 | $8.01 | 2,994,400 | — | — |
| 1992-03-03 | $4.16 | $8.07 | 251,200 | — | — |
| 1992-03-02 | $4.17 | $8.10 | 1,745,600 | — | — |
| 1992-02-28 | $4.22 | $8.19 | 2,000,000 | — | — |
| 1992-02-27 | $4.25 | $8.25 | 1,537,600 | — | — |
| 1992-02-26 | $4.27 | $8.28 | 2,385,600 | — | — |
| 1992-02-25 | $4.17 | $8.10 | 4,508,800 | — | — |
| 1992-02-24 | $4.16 | $8.07 | 3,372,000 | — | — |
| 1992-02-21 | $4.27 | $8.13 | 4,944,800 | — | — |
| 1992-02-20 | $4.27 | $8.13 | 2,459,200 | — | — |
| 1992-02-19 | $4.28 | $8.16 | 4,588,000 | — | — |
| 1992-02-18 | $4.27 | $8.13 | 2,894,400 | — | — |
| 1992-02-14 | $4.30 | $8.19 | 2,204,800 | — | — |
| 1992-02-13 | $4.30 | $8.19 | 2,136,000 | — | — |
| 1992-02-12 | $4.36 | $8.31 | 1,653,600 | — | — |
| 1992-02-11 | $4.38 | $8.34 | 1,143,200 | — | — |
| 1992-02-10 | $4.33 | $8.25 | 1,766,400 | — | — |
| 1992-02-07 | $4.25 | $8.10 | 2,341,600 | — | — |
| 1992-02-06 | $4.27 | $8.13 | 9,505,600 | — | — |
| 1992-02-05 | $4.28 | $8.16 | 1,452,000 | — | — |
| 1992-02-04 | $4.33 | $8.25 | 1,731,200 | — | — |
| 1992-02-03 | $4.28 | $8.16 | 1,892,000 | — | — |
| 1992-01-31 | $4.30 | $8.19 | 1,488,000 | — | — |
| 1992-01-30 | $4.34 | $8.28 | 1,640,800 | — | — |
| 1992-01-29 | $4.31 | $8.22 | 2,042,400 | — | — |
| 1992-01-28 | $4.36 | $8.31 | 1,846,400 | — | — |
| 1992-01-27 | $4.34 | $8.28 | 2,419,200 | — | — |
| 1992-01-24 | $4.36 | $8.31 | 1,723,200 | — | — |
| 1992-01-23 | $4.33 | $8.25 | 2,769,600 | — | — |
| 1992-01-22 | $4.38 | $8.34 | 2,664,800 | — | — |
| 1992-01-21 | $4.33 | $8.25 | 4,171,200 | — | — |
| 1992-01-20 | $4.31 | $8.22 | 2,102,400 | — | — |
| 1992-01-17 | $4.28 | $8.16 | 2,851,200 | — | — |
| 1992-01-16 | $4.34 | $8.28 | 2,417,600 | — | — |
| 1992-01-15 | $4.34 | $8.28 | 3,160,000 | — | — |
| 1992-01-14 | $4.41 | $8.40 | 2,520,000 | — | — |
| 1992-01-13 | $4.36 | $8.31 | 3,243,200 | — | — |
| 1992-01-10 | $4.39 | $8.37 | 2,205,600 | — | — |
| 1992-01-09 | $4.48 | $8.55 | 1,656,000 | — | — |
| 1992-01-08 | $4.48 | $8.55 | 2,270,400 | — | — |
| 1992-01-07 | $4.55 | $8.67 | 1,990,400 | — | — |
| 1992-01-06 | $4.53 | $8.64 | 1,682,400 | — | — |
| 1992-01-03 | $4.58 | $8.73 | 2,180,800 | — | — |
| 1992-01-02 | $4.56 | $8.70 | 2,435,200 | — | — |