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 | $5.21 | $8.18 | 739,068 | — | — |
| 1992-12-30 | $5.21 | $8.18 | 501,874 | — | — |
| 1992-12-29 | $5.18 | $8.14 | 949,285 | — | — |
| 1992-12-28 | $5.16 | $8.10 | 1,317,292 | — | — |
| 1992-12-24 | $5.18 | $8.14 | 480,496 | — | — |
| 1992-12-23 | $5.18 | $8.14 | 1,482,717 | — | — |
| 1992-12-22 | $5.18 | $8.14 | 319,652 | — | — |
| 1992-12-21 | $5.16 | $8.10 | 767,572 | — | — |
| 1992-12-18 | $5.08 | $7.98 | 469,807 | — | — |
| 1992-12-17 | $5.06 | $7.94 | 773,680 | — | — |
| 1992-12-16 | $5.01 | $7.87 | 993,059 | — | — |
| 1992-12-15 | $5.01 | $7.87 | 757,901 | — | — |
| 1992-12-14 | $4.96 | $7.79 | 748,230 | — | — |
| 1992-12-11 | $4.99 | $7.83 | 522,743 | — | — |
| 1992-12-10 | $4.99 | $7.83 | 1,146,777 | — | — |
| 1992-12-09 | $4.96 | $7.79 | 2,268,613 | — | — |
| 1992-12-08 | $4.99 | $7.83 | 629,124 | — | — |
| 1992-12-07 | $4.99 | $7.83 | 941,141 | — | — |
| 1992-12-04 | $4.94 | $7.75 | 1,169,173 | — | — |
| 1992-12-03 | $4.91 | $7.71 | 2,806,626 | — | — |
| 1992-12-02 | $4.99 | $7.83 | 698,348 | — | — |
| 1992-12-01 | $4.99 | $7.83 | 665,772 | — | — |
| 1992-11-30 | $4.99 | $7.83 | 613,854 | — | — |
| 1992-11-27 | $4.99 | $7.83 | 133,867 | — | — |
| 1992-11-25 | $4.94 | $7.75 | 2,922,169 | — | — |
| 1992-11-24 | $4.94 | $7.75 | 1,296,932 | — | — |
| 1992-11-23 | $4.96 | $7.79 | 327,796 | — | — |
| 1992-11-20 | $4.94 | $7.75 | 3,264,726 | — | — |
| 1992-11-19 | $5.01 | $7.87 | 305,909 | — | — |
| 1992-11-18 | $4.99 | $7.83 | 2,180,047 | — | — |
| 1992-11-17 | $4.96 | $7.79 | 1,575,355 | — | — |
| 1992-11-16 | $4.96 | $7.79 | 687,150 | — | — |
| 1992-11-13 | $4.99 | $7.83 | 252,464 | — | — |
| 1992-11-12 | $4.99 | $7.83 | 870,390 | — | — |
| 1992-11-11 | $4.99 | $7.83 | 874,971 | — | — |
| 1992-11-10 | $5.03 | $7.91 | 992,550 | — | — |
| 1992-11-09 | $5.03 | $7.91 | 549,720 | — | — |
| 1992-11-06 | $4.99 | $7.83 | 820,508 | — | — |
| 1992-11-05 | $5.01 | $7.87 | 215,307 | — | — |
| 1992-11-04 | $5.01 | $7.87 | 541,067 | — | — |
| 1992-11-03 | $5.03 | $7.91 | 556,337 | — | — |
| 1992-11-02 | $5.11 | $8.02 | 216,325 | — | — |
| 1992-10-30 | $5.08 | $7.98 | 237,703 | — | — |
| 1992-10-29 | $4.99 | $7.83 | 674,934 | — | — |
| 1992-10-28 | $5.01 | $7.87 | 190,875 | — | — |
| 1992-10-27 | $4.96 | $7.79 | 718,199 | — | — |
| 1992-10-26 | $4.96 | $7.79 | 908,056 | — | — |
| 1992-10-23 | $4.99 | $7.73 | 545,648 | — | — |
| 1992-10-22 | $5.01 | $7.77 | 530,887 | — | — |
| 1992-10-21 | $5.01 | $7.77 | 3,009,208 | — | — |
| 1992-10-20 | $5.13 | $7.96 | 1,050,576 | — | — |
| 1992-10-19 | $5.11 | $7.92 | 233,122 | — | — |
| 1992-10-16 | $5.11 | $7.92 | 265,698 | — | — |
| 1992-10-15 | $5.11 | $7.92 | 212,253 | — | — |
| 1992-10-14 | $5.11 | $7.92 | 551,756 | — | — |
| 1992-10-13 | $5.11 | $7.92 | 1,370,737 | — | — |
| 1992-10-12 | $5.11 | $7.92 | 621,489 | — | — |
| 1992-10-09 | $5.08 | $7.88 | 451,992 | — | — |
| 1992-10-08 | $5.13 | $7.96 | 1,264,865 | — | — |
| 1992-10-07 | $5.13 | $7.96 | 444,866 | — | — |
| 1992-10-06 | $5.13 | $7.96 | 1,947,943 | — | — |
| 1992-10-05 | $5.08 | $7.88 | 304,891 | — | — |
| 1992-10-02 | $5.11 | $7.92 | 243,302 | — | — |
| 1992-10-01 | $5.11 | $7.92 | 1,799,315 | — | — |
| 1992-09-30 | $5.16 | $8.00 | 1,392,115 | — | — |
| 1992-09-29 | $5.08 | $7.88 | 1,317,801 | — | — |
| 1992-09-28 | $5.03 | $7.81 | 291,657 | — | — |
| 1992-09-25 | $5.03 | $7.81 | 229,559 | — | — |
| 1992-09-24 | $5.06 | $7.85 | 383,786 | — | — |
| 1992-09-23 | $5.06 | $7.85 | 587,386 | — | — |
| 1992-09-22 | $5.06 | $7.85 | 532,923 | — | — |
| 1992-09-21 | $5.03 | $7.81 | 557,355 | — | — |
| 1992-09-18 | $5.06 | $7.85 | 1,235,852 | — | — |
| 1992-09-17 | $5.01 | $7.77 | 988,478 | — | — |
| 1992-09-16 | $5.16 | $8.00 | 551,247 | — | — |
| 1992-09-15 | $5.16 | $8.00 | 1,564,666 | — | — |
| 1992-09-14 | $5.16 | $8.00 | 483,550 | — | — |
| 1992-09-11 | $5.16 | $8.00 | 537,504 | — | — |
| 1992-09-10 | $5.16 | $8.00 | 534,450 | — | — |
| 1992-09-09 | $5.13 | $7.96 | 584,332 | — | — |
| 1992-09-08 | $5.16 | $8.00 | 670,353 | — | — |
| 1992-09-04 | $5.11 | $7.92 | 548,193 | — | — |
| 1992-09-03 | $5.08 | $7.88 | 216,325 | — | — |
| 1992-09-02 | $5.11 | $7.92 | 760,955 | — | — |
| 1992-09-01 | $5.16 | $8.00 | 443,339 | — | — |
| 1992-08-31 | $5.16 | $8.00 | 328,305 | — | — |
| 1992-08-28 | $5.13 | $7.96 | 214,289 | — | — |
| 1992-08-27 | $5.11 | $7.92 | 312,017 | — | — |
| 1992-08-26 | $5.13 | $7.96 | 902,457 | — | — |
| 1992-08-25 | $5.08 | $7.88 | 602,147 | — | — |
| 1992-08-24 | $5.16 | $8.00 | 1,143,214 | — | — |
| 1992-08-21 | $5.18 | $8.04 | 644,903 | — | — |
| 1992-08-20 | $5.13 | $7.96 | 1,301,004 | — | — |
| 1992-08-19 | $5.18 | $8.04 | 2,359,215 | — | — |
| 1992-08-18 | $5.11 | $7.92 | 4,582,527 | — | — |
| 1992-08-17 | $5.13 | $7.96 | 1,093,332 | — | — |
| 1992-08-14 | $5.13 | $7.96 | 189,348 | — | — |
| 1992-08-13 | $5.13 | $7.96 | 396,002 | — | — |
| 1992-08-12 | $5.13 | $7.96 | 1,067,373 | — | — |
| 1992-08-11 | $5.16 | $8.00 | 271,806 | — | — |
| 1992-08-10 | $5.18 | $8.04 | 259,081 | — | — |
| 1992-08-07 | $5.16 | $8.00 | 416,871 | — | — |
| 1992-08-06 | $5.16 | $8.00 | 293,693 | — | — |
| 1992-08-05 | $5.18 | $8.04 | 497,802 | — | — |
| 1992-08-04 | $5.21 | $8.08 | 266,207 | — | — |
| 1992-08-03 | $5.18 | $8.04 | 416,362 | — | — |
| 1992-07-31 | $5.16 | $8.00 | 286,567 | — | — |
| 1992-07-30 | $5.18 | $8.04 | 318,634 | — | — |
| 1992-07-29 | $5.18 | $8.04 | 524,270 | — | — |
| 1992-07-28 | $5.21 | $8.08 | 834,251 | — | — |
| 1992-07-27 | $5.11 | $7.92 | 504,928 | — | — |
| 1992-07-24 | $5.16 | $7.90 | 1,299,477 | — | — |
| 1992-07-23 | $5.13 | $7.87 | 225,487 | — | — |
| 1992-07-22 | $5.16 | $7.90 | 781,315 | — | — |
| 1992-07-21 | $5.13 | $7.87 | 598,584 | — | — |
| 1992-07-20 | $5.11 | $7.83 | 805,747 | — | — |
| 1992-07-17 | $5.13 | $7.87 | 439,267 | — | — |
| 1992-07-16 | $5.21 | $7.98 | 620,980 | — | — |
| 1992-07-15 | $5.13 | $7.87 | 550,738 | — | — |
| 1992-07-14 | $5.06 | $7.75 | 422,979 | — | — |
| 1992-07-13 | $5.06 | $7.75 | 1,313,220 | — | — |
| 1992-07-10 | $5.08 | $7.79 | 545,139 | — | — |
| 1992-07-09 | $5.08 | $7.79 | 794,549 | — | — |
| 1992-07-08 | $5.13 | $7.87 | 1,708,204 | — | — |
| 1992-07-07 | $5.16 | $7.90 | 1,612,003 | — | — |
| 1992-07-06 | $5.11 | $7.83 | 575,679 | — | — |
| 1992-07-02 | $5.03 | $7.72 | 809,310 | — | — |
| 1992-07-01 | $5.03 | $7.72 | 724,816 | — | — |
| 1992-06-30 | $4.94 | $7.57 | 327,287 | — | — |
| 1992-06-29 | $4.91 | $7.53 | 470,316 | — | — |
| 1992-06-26 | $4.89 | $7.49 | 480,496 | — | — |
| 1992-06-25 | $4.89 | $7.49 | 890,241 | — | — |
| 1992-06-24 | $4.91 | $7.53 | 403,128 | — | — |
| 1992-06-23 | $4.86 | $7.45 | 1,292,860 | — | — |
| 1992-06-22 | $4.84 | $7.42 | 806,256 | — | — |
| 1992-06-19 | $4.81 | $7.38 | 943,177 | — | — |
| 1992-06-18 | $4.84 | $7.42 | 3,776,271 | — | — |
| 1992-06-17 | $4.81 | $7.38 | 283,513 | — | — |
| 1992-06-16 | $4.81 | $7.38 | 1,067,882 | — | — |
| 1992-06-15 | $4.79 | $7.34 | 849,521 | — | — |
| 1992-06-12 | $4.84 | $7.42 | 867,336 | — | — |
| 1992-06-11 | $4.81 | $7.38 | 1,770,302 | — | — |
| 1992-06-10 | $4.79 | $7.34 | 4,274,582 | — | — |
| 1992-06-09 | $4.76 | $7.30 | 443,339 | — | — |
| 1992-06-08 | $4.79 | $7.34 | 372,079 | — | — |
| 1992-06-05 | $4.79 | $7.34 | 888,714 | — | — |
| 1992-06-04 | $4.84 | $7.42 | 586,368 | — | — |
| 1992-06-03 | $4.84 | $7.42 | 2,122,530 | — | — |
| 1992-06-02 | $4.79 | $7.34 | 1,408,403 | — | — |
| 1992-06-01 | $4.79 | $7.34 | 352,228 | — | — |
| 1992-05-29 | $4.79 | $7.34 | 1,104,021 | — | — |
| 1992-05-28 | $4.79 | $7.34 | 1,162,556 | — | — |
| 1992-05-27 | $4.79 | $7.34 | 816,945 | — | — |
| 1992-05-26 | $4.76 | $7.30 | 780,806 | — | — |
| 1992-05-22 | $4.79 | $7.34 | 286,567 | — | — |
| 1992-05-21 | $4.76 | $7.30 | 1,101,476 | — | — |
| 1992-05-20 | $4.81 | $7.38 | 797,603 | — | — |
| 1992-05-19 | $4.86 | $7.45 | 529,360 | — | — |
| 1992-05-18 | $4.79 | $7.34 | 334,413 | — | — |
| 1992-05-15 | $4.81 | $7.38 | 359,354 | — | — |
| 1992-05-14 | $4.81 | $7.38 | 1,119,291 | — | — |
| 1992-05-13 | $4.79 | $7.34 | 317,616 | — | — |
| 1992-05-12 | $4.76 | $7.30 | 444,357 | — | — |
| 1992-05-11 | $4.74 | $7.26 | 455,555 | — | — |
| 1992-05-08 | $4.72 | $7.23 | 567,026 | — | — |
| 1992-05-07 | $4.72 | $7.23 | 582,296 | — | — |
| 1992-05-06 | $4.76 | $7.30 | 375,133 | — | — |
| 1992-05-05 | $4.74 | $7.26 | 376,151 | — | — |
| 1992-05-04 | $4.72 | $7.23 | 637,777 | — | — |
| 1992-05-01 | $4.69 | $7.19 | 1,665,448 | — | — |
| 1992-04-30 | $4.67 | $7.15 | 624,543 | — | — |
| 1992-04-29 | $4.67 | $7.15 | 489,149 | — | — |
| 1992-04-28 | $4.62 | $7.08 | 979,316 | — | — |
| 1992-04-27 | $4.57 | $7.00 | 809,310 | — | — |
| 1992-04-24 | $4.54 | $6.96 | 1,312,202 | — | — |
| 1992-04-23 | $4.54 | $6.87 | 1,488,825 | — | — |
| 1992-04-22 | $4.54 | $6.87 | 1,733,654 | — | — |
| 1992-04-21 | $4.57 | $6.91 | 599,602 | — | — |
| 1992-04-20 | $4.57 | $6.91 | 689,695 | — | — |
| 1992-04-16 | $4.54 | $6.87 | 1,522,928 | — | — |
| 1992-04-15 | $4.52 | $6.83 | 1,399,241 | — | — |
| 1992-04-14 | $4.57 | $6.91 | 801,166 | — | — |
| 1992-04-13 | $4.57 | $6.91 | 861,737 | — | — |
| 1992-04-10 | $4.52 | $6.83 | 1,177,317 | — | — |
| 1992-04-09 | $4.47 | $6.76 | 1,240,942 | — | — |
| 1992-04-08 | $4.47 | $6.76 | 882,097 | — | — |
| 1992-04-07 | $4.49 | $6.80 | 1,028,689 | — | — |
| 1992-04-06 | $4.44 | $6.72 | 749,757 | — | — |
| 1992-04-03 | $4.52 | $6.83 | 381,241 | — | — |
| 1992-04-02 | $4.47 | $6.76 | 426,542 | — | — |
| 1992-04-01 | $4.47 | $6.76 | 338,485 | — | — |
| 1992-03-31 | $4.47 | $6.76 | 602,656 | — | — |
| 1992-03-30 | $4.49 | $6.80 | 253,482 | — | — |
| 1992-03-27 | $4.49 | $6.80 | 339,503 | — | — |
| 1992-03-26 | $4.49 | $6.80 | 730,924 | — | — |
| 1992-03-25 | $4.44 | $6.72 | 723,798 | — | — |
| 1992-03-24 | $4.49 | $6.80 | 1,345,796 | — | — |
| 1992-03-23 | $4.52 | $6.83 | 928,925 | — | — |
| 1992-03-20 | $4.49 | $6.80 | 932,997 | — | — |
| 1992-03-19 | $4.52 | $6.83 | 3,523,298 | — | — |
| 1992-03-18 | $4.52 | $6.83 | 546,666 | — | — |
| 1992-03-17 | $4.52 | $6.83 | 609,273 | — | — |
| 1992-03-16 | $4.47 | $6.76 | 773,680 | — | — |
| 1992-03-13 | $4.52 | $6.83 | 299,801 | — | — |
| 1992-03-12 | $4.49 | $6.80 | 312,017 | — | — |
| 1992-03-11 | $4.54 | $6.87 | 347,647 | — | — |
| 1992-03-10 | $4.54 | $6.87 | 1,524,964 | — | — |
| 1992-03-09 | $4.52 | $6.83 | 266,716 | — | — |
| 1992-03-06 | $4.52 | $6.83 | 414,326 | — | — |
| 1992-03-05 | $4.47 | $6.76 | 1,886,863 | — | — |
| 1992-03-04 | $4.49 | $6.80 | 1,004,766 | — | — |
| 1992-03-03 | $4.52 | $6.83 | 252,973 | — | — |
| 1992-03-02 | $4.52 | $6.83 | 832,724 | — | — |
| 1992-02-28 | $4.54 | $6.87 | 786,914 | — | — |
| 1992-02-27 | $4.52 | $6.83 | 1,814,076 | — | — |
| 1992-02-26 | $4.57 | $6.91 | 770,626 | — | — |
| 1992-02-25 | $4.57 | $6.91 | 406,182 | — | — |
| 1992-02-24 | $4.59 | $6.94 | 711,073 | — | — |
| 1992-02-21 | $4.62 | $6.98 | 1,309,148 | — | — |
| 1992-02-20 | $4.54 | $6.87 | 1,053,121 | — | — |
| 1992-02-19 | $4.57 | $6.91 | 289,112 | — | — |
| 1992-02-18 | $4.54 | $6.87 | 343,066 | — | — |
| 1992-02-14 | $4.57 | $6.91 | 354,264 | — | — |
| 1992-02-13 | $4.49 | $6.80 | 652,538 | — | — |
| 1992-02-12 | $4.52 | $6.83 | 695,803 | — | — |
| 1992-02-11 | $4.47 | $6.76 | 1,049,049 | — | — |
| 1992-02-10 | $4.47 | $6.76 | 725,325 | — | — |
| 1992-02-07 | $4.49 | $6.80 | 905,511 | — | — |
| 1992-02-06 | $4.49 | $6.80 | 1,429,272 | — | — |
| 1992-02-05 | $4.52 | $6.83 | 1,048,031 | — | — |
| 1992-02-04 | $4.57 | $6.91 | 1,315,765 | — | — |
| 1992-02-03 | $4.59 | $6.94 | 1,410,948 | — | — |
| 1992-01-31 | $4.67 | $7.06 | 907,038 | — | — |
| 1992-01-30 | $4.67 | $7.06 | 1,212,947 | — | — |
| 1992-01-29 | $4.69 | $7.09 | 2,843,274 | — | — |
| 1992-01-28 | $4.72 | $7.13 | 1,223,127 | — | — |
| 1992-01-27 | $4.76 | $7.20 | 996,622 | — | — |
| 1992-01-24 | $4.81 | $7.19 | 3,402,665 | — | — |
| 1992-01-23 | $4.84 | $7.22 | 350,701 | — | — |
| 1992-01-22 | $4.84 | $7.22 | 579,751 | — | — |
| 1992-01-21 | $4.86 | $7.26 | 1,048,540 | — | — |
| 1992-01-20 | $4.81 | $7.19 | 1,129,980 | — | — |
| 1992-01-17 | $4.79 | $7.15 | 877,007 | — | — |
| 1992-01-16 | $4.76 | $7.11 | 1,480,681 | — | — |
| 1992-01-15 | $4.76 | $7.11 | 1,323,909 | — | — |
| 1992-01-14 | $4.84 | $7.22 | 1,404,331 | — | — |
| 1992-01-13 | $4.79 | $7.15 | 1,104,021 | — | — |
| 1992-01-10 | $4.81 | $7.19 | 1,788,626 | — | — |
| 1992-01-09 | $4.81 | $7.19 | 2,405,534 | — | — |
| 1992-01-08 | $4.86 | $7.26 | 2,380,084 | — | — |
| 1992-01-07 | $4.86 | $7.26 | 2,098,607 | — | — |
| 1992-01-06 | $5.11 | $7.63 | 1,163,065 | — | — |
| 1992-01-03 | $5.13 | $7.66 | 1,093,841 | — | — |
| 1992-01-02 | $5.13 | $7.66 | 988,987 | — | — |