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 | $5.42 | $8.45 | 85,500 | — | — |
| 1992-12-30 | $5.39 | $8.41 | 50,400 | — | — |
| 1992-12-29 | $5.44 | $8.49 | 55,800 | — | — |
| 1992-12-28 | $5.47 | $8.54 | 40,050 | — | — |
| 1992-12-24 | $5.56 | $8.67 | 30,600 | — | — |
| 1992-12-23 | $5.53 | $8.62 | 122,400 | — | — |
| 1992-12-22 | $5.39 | $8.41 | 34,200 | — | — |
| 1992-12-21 | $5.42 | $8.45 | 166,050 | — | — |
| 1992-12-18 | $5.39 | $8.41 | 215,100 | — | — |
| 1992-12-17 | $5.19 | $8.10 | 58,500 | — | — |
| 1992-12-16 | $5.22 | $8.15 | 69,300 | — | — |
| 1992-12-15 | $5.25 | $8.19 | 31,950 | — | — |
| 1992-12-14 | $5.25 | $8.19 | 62,100 | — | — |
| 1992-12-11 | $5.17 | $8.06 | 57,150 | — | — |
| 1992-12-10 | $5.11 | $7.97 | 74,250 | — | — |
| 1992-12-09 | $5.14 | $8.02 | 89,100 | — | — |
| 1992-12-08 | $5.33 | $8.19 | 688,950 | — | — |
| 1992-12-07 | $5.25 | $8.06 | 102,150 | — | — |
| 1992-12-04 | $5.17 | $7.93 | 53,100 | — | — |
| 1992-12-03 | $5.22 | $8.02 | 103,500 | — | — |
| 1992-12-02 | $5.11 | $7.85 | 73,800 | — | — |
| 1992-12-01 | $5.11 | $7.85 | 186,750 | — | — |
| 1992-11-30 | $5.06 | $7.76 | 67,500 | — | — |
| 1992-11-27 | $5.06 | $7.76 | 63,000 | — | — |
| 1992-11-25 | $5.17 | $7.93 | 184,500 | — | — |
| 1992-11-24 | $5.17 | $7.93 | 186,300 | — | — |
| 1992-11-23 | $5.17 | $7.93 | 47,250 | — | — |
| 1992-11-20 | $5.11 | $7.85 | 143,550 | — | — |
| 1992-11-19 | $5.19 | $7.98 | 53,550 | — | — |
| 1992-11-18 | $5.17 | $7.93 | 108,000 | — | — |
| 1992-11-17 | $5.19 | $7.98 | 130,500 | — | — |
| 1992-11-16 | $5.19 | $7.98 | 93,600 | — | — |
| 1992-11-13 | $5.17 | $7.93 | 36,900 | — | — |
| 1992-11-12 | $5.17 | $7.93 | 242,550 | — | — |
| 1992-11-11 | $5.28 | $8.10 | 262,350 | — | — |
| 1992-11-10 | $5.19 | $7.98 | 245,700 | — | — |
| 1992-11-09 | $5.17 | $7.93 | 106,650 | — | — |
| 1992-11-06 | $5.14 | $7.89 | 81,000 | — | — |
| 1992-11-05 | $5.17 | $7.93 | 142,200 | — | — |
| 1992-11-04 | $5.11 | $7.85 | 233,100 | — | — |
| 1992-11-03 | $5.08 | $7.81 | 110,700 | — | — |
| 1992-11-02 | $5.14 | $7.89 | 122,400 | — | — |
| 1992-10-30 | $5.17 | $7.93 | 302,850 | — | — |
| 1992-10-29 | $5.03 | $7.72 | 58,950 | — | — |
| 1992-10-28 | $5.03 | $7.72 | 149,400 | — | — |
| 1992-10-27 | $5.00 | $7.68 | 24,300 | — | — |
| 1992-10-26 | $5.00 | $7.68 | 39,150 | — | — |
| 1992-10-23 | $5.00 | $7.68 | 105,300 | — | — |
| 1992-10-22 | $5.06 | $7.76 | 166,050 | — | — |
| 1992-10-21 | $5.03 | $7.72 | 87,750 | — | — |
| 1992-10-20 | $5.00 | $7.68 | 85,500 | — | — |
| 1992-10-19 | $4.97 | $7.64 | 99,900 | — | — |
| 1992-10-16 | $4.97 | $7.64 | 44,100 | — | — |
| 1992-10-15 | $5.00 | $7.68 | 61,650 | — | — |
| 1992-10-14 | $5.00 | $7.68 | 51,750 | — | — |
| 1992-10-13 | $5.03 | $7.72 | 91,350 | — | — |
| 1992-10-12 | $4.97 | $7.64 | 88,200 | — | — |
| 1992-10-09 | $4.94 | $7.59 | 105,300 | — | — |
| 1992-10-08 | $4.94 | $7.59 | 41,850 | — | — |
| 1992-10-07 | $5.00 | $7.68 | 63,000 | — | — |
| 1992-10-06 | $5.00 | $7.68 | 113,400 | — | — |
| 1992-10-05 | $4.94 | $7.59 | 98,550 | — | — |
| 1992-10-02 | $4.94 | $7.59 | 74,250 | — | — |
| 1992-10-01 | $5.00 | $7.68 | 168,750 | — | — |
| 1992-09-30 | $4.97 | $7.64 | 116,550 | — | — |
| 1992-09-29 | $4.86 | $7.46 | 68,850 | — | — |
| 1992-09-28 | $4.81 | $7.38 | 130,500 | — | — |
| 1992-09-25 | $4.75 | $7.29 | 76,500 | — | — |
| 1992-09-24 | $4.86 | $7.46 | 81,000 | — | — |
| 1992-09-23 | $4.86 | $7.46 | 108,900 | — | — |
| 1992-09-22 | $4.86 | $7.46 | 284,400 | — | — |
| 1992-09-21 | $4.94 | $7.59 | 96,750 | — | — |
| 1992-09-18 | $4.97 | $7.64 | 261,900 | — | — |
| 1992-09-17 | $4.94 | $7.59 | 248,850 | — | — |
| 1992-09-16 | $4.92 | $7.55 | 1,435,950 | — | — |
| 1992-09-15 | $4.94 | $7.59 | 62,550 | — | — |
| 1992-09-14 | $4.94 | $7.59 | 101,250 | — | — |
| 1992-09-11 | $4.94 | $7.59 | 23,850 | — | — |
| 1992-09-10 | $5.00 | $7.68 | 34,650 | — | — |
| 1992-09-09 | $5.06 | $7.76 | 31,050 | — | — |
| 1992-09-08 | $5.11 | $7.72 | 412,650 | — | — |
| 1992-09-04 | $5.08 | $7.68 | 37,350 | — | — |
| 1992-09-03 | $5.03 | $7.59 | 87,750 | — | — |
| 1992-09-02 | $5.08 | $7.68 | 58,500 | — | — |
| 1992-09-01 | $5.03 | $7.59 | 32,400 | — | — |
| 1992-08-31 | $5.06 | $7.64 | 56,700 | — | — |
| 1992-08-28 | $5.08 | $7.68 | 50,400 | — | — |
| 1992-08-27 | $5.08 | $7.68 | 23,850 | — | — |
| 1992-08-26 | $5.06 | $7.64 | 69,750 | — | — |
| 1992-08-25 | $5.06 | $7.64 | 54,450 | — | — |
| 1992-08-24 | $5.06 | $7.64 | 58,050 | — | — |
| 1992-08-21 | $5.08 | $7.68 | 52,650 | — | — |
| 1992-08-20 | $5.14 | $7.76 | 53,100 | — | — |
| 1992-08-19 | $5.17 | $7.80 | 72,900 | — | — |
| 1992-08-18 | $5.22 | $7.89 | 47,250 | — | — |
| 1992-08-17 | $5.22 | $7.89 | 87,750 | — | — |
| 1992-08-14 | $5.19 | $7.84 | 116,550 | — | — |
| 1992-08-13 | $5.11 | $7.72 | 120,150 | — | — |
| 1992-08-12 | $5.31 | $8.01 | 218,250 | — | — |
| 1992-08-11 | $5.28 | $7.97 | 148,950 | — | — |
| 1992-08-10 | $5.22 | $7.89 | 150,750 | — | — |
| 1992-08-07 | $5.17 | $7.80 | 108,900 | — | — |
| 1992-08-06 | $5.06 | $7.64 | 110,700 | — | — |
| 1992-08-05 | $5.11 | $7.72 | 119,700 | — | — |
| 1992-08-04 | $5.14 | $7.76 | 187,200 | — | — |
| 1992-08-03 | $5.19 | $7.84 | 112,500 | — | — |
| 1992-07-31 | $5.03 | $7.59 | 68,400 | — | — |
| 1992-07-30 | $5.08 | $7.68 | 90,000 | — | — |
| 1992-07-29 | $4.97 | $7.51 | 129,150 | — | — |
| 1992-07-28 | $4.92 | $7.43 | 137,250 | — | — |
| 1992-07-27 | $4.86 | $7.34 | 37,800 | — | — |
| 1992-07-24 | $4.86 | $7.34 | 31,050 | — | — |
| 1992-07-23 | $4.92 | $7.43 | 57,150 | — | — |
| 1992-07-22 | $4.94 | $7.47 | 142,200 | — | — |
| 1992-07-21 | $4.89 | $7.38 | 81,900 | — | — |
| 1992-07-20 | $4.83 | $7.30 | 65,700 | — | — |
| 1992-07-17 | $4.78 | $7.22 | 43,650 | — | — |
| 1992-07-16 | $4.89 | $7.38 | 72,450 | — | — |
| 1992-07-15 | $4.83 | $7.30 | 109,350 | — | — |
| 1992-07-14 | $4.83 | $7.30 | 87,750 | — | — |
| 1992-07-13 | $4.78 | $7.22 | 101,250 | — | — |
| 1992-07-10 | $4.78 | $7.22 | 64,350 | — | — |
| 1992-07-09 | $4.72 | $7.13 | 141,300 | — | — |
| 1992-07-08 | $4.67 | $7.05 | 69,750 | — | — |
| 1992-07-07 | $4.64 | $7.01 | 103,950 | — | — |
| 1992-07-06 | $4.53 | $6.84 | 78,750 | — | — |
| 1992-07-02 | $4.58 | $6.92 | 59,400 | — | — |
| 1992-07-01 | $4.58 | $6.92 | 89,100 | — | — |
| 1992-06-30 | $4.47 | $6.75 | 54,000 | — | — |
| 1992-06-29 | $4.58 | $6.92 | 99,000 | — | — |
| 1992-06-26 | $4.67 | $7.05 | 185,400 | — | — |
| 1992-06-25 | $4.44 | $6.71 | 60,750 | — | — |
| 1992-06-24 | $4.36 | $6.59 | 46,350 | — | — |
| 1992-06-23 | $4.33 | $6.54 | 40,500 | — | — |
| 1992-06-22 | $4.33 | $6.54 | 29,700 | — | — |
| 1992-06-19 | $4.33 | $6.54 | 42,750 | — | — |
| 1992-06-18 | $4.39 | $6.63 | 28,350 | — | — |
| 1992-06-17 | $4.42 | $6.67 | 55,350 | — | — |
| 1992-06-16 | $4.44 | $6.71 | 81,450 | — | — |
| 1992-06-15 | $4.42 | $6.67 | 53,100 | — | — |
| 1992-06-12 | $4.47 | $6.75 | 99,000 | — | — |
| 1992-06-11 | $4.47 | $6.75 | 62,550 | — | — |
| 1992-06-10 | $4.44 | $6.71 | 99,450 | — | — |
| 1992-06-09 | $4.47 | $6.75 | 58,050 | — | — |
| 1992-06-08 | $4.53 | $6.71 | 2,679,750 | — | — |
| 1992-06-05 | $4.58 | $6.79 | 75,150 | — | — |
| 1992-06-04 | $4.56 | $6.75 | 89,100 | — | — |
| 1992-06-03 | $4.53 | $6.71 | 56,250 | — | — |
| 1992-06-02 | $4.56 | $6.75 | 57,150 | — | — |
| 1992-06-01 | $4.56 | $6.75 | 76,050 | — | — |
| 1992-05-29 | $4.53 | $6.71 | 170,100 | — | — |
| 1992-05-28 | $4.44 | $6.59 | 130,950 | — | — |
| 1992-05-27 | $4.42 | $6.55 | 157,050 | — | — |
| 1992-05-26 | $4.36 | $6.46 | 54,900 | — | — |
| 1992-05-22 | $4.36 | $6.46 | 85,500 | — | — |
| 1992-05-21 | $4.28 | $6.34 | 124,650 | — | — |
| 1992-05-20 | $4.28 | $6.34 | 76,950 | — | — |
| 1992-05-19 | $4.25 | $6.30 | 60,750 | — | — |
| 1992-05-18 | $4.22 | $6.26 | 77,850 | — | — |
| 1992-05-15 | $4.19 | $6.22 | 170,550 | — | — |
| 1992-05-14 | $4.25 | $6.30 | 84,600 | — | — |
| 1992-05-13 | $4.31 | $6.38 | 57,600 | — | — |
| 1992-05-12 | $4.31 | $6.38 | 145,350 | — | — |
| 1992-05-11 | $4.31 | $6.38 | 36,900 | — | — |
| 1992-05-08 | $4.31 | $6.38 | 67,050 | — | — |
| 1992-05-07 | $4.31 | $6.38 | 81,900 | — | — |
| 1992-05-06 | $4.28 | $6.34 | 196,650 | — | — |
| 1992-05-05 | $4.31 | $6.38 | 21,150 | — | — |
| 1992-05-04 | $4.28 | $6.34 | 125,550 | — | — |
| 1992-05-01 | $4.31 | $6.38 | 83,250 | — | — |
| 1992-04-30 | $4.39 | $6.50 | 56,700 | — | — |
| 1992-04-29 | $4.42 | $6.55 | 84,150 | — | — |
| 1992-04-28 | $4.25 | $6.30 | 153,900 | — | — |
| 1992-04-27 | $4.14 | $6.13 | 25,200 | — | — |
| 1992-04-24 | $4.14 | $6.13 | 106,200 | — | — |
| 1992-04-23 | $4.17 | $6.18 | 34,200 | — | — |
| 1992-04-22 | $4.19 | $6.22 | 49,050 | — | — |
| 1992-04-21 | $4.19 | $6.22 | 115,650 | — | — |
| 1992-04-20 | $4.22 | $6.26 | 24,300 | — | — |
| 1992-04-16 | $4.25 | $6.30 | 86,400 | — | — |
| 1992-04-15 | $4.28 | $6.34 | 59,850 | — | — |
| 1992-04-14 | $4.22 | $6.26 | 46,800 | — | — |
| 1992-04-13 | $4.19 | $6.22 | 30,600 | — | — |
| 1992-04-10 | $4.17 | $6.18 | 33,300 | — | — |
| 1992-04-09 | $4.17 | $6.18 | 63,450 | — | — |
| 1992-04-08 | $4.14 | $6.13 | 17,550 | — | — |
| 1992-04-07 | $4.17 | $6.18 | 15,300 | — | — |
| 1992-04-06 | $4.14 | $6.13 | 52,650 | — | — |
| 1992-04-03 | $4.11 | $6.09 | 19,800 | — | — |
| 1992-04-02 | $4.17 | $6.18 | 54,000 | — | — |
| 1992-04-01 | $4.19 | $6.22 | 58,950 | — | — |
| 1992-03-31 | $4.22 | $6.26 | 67,500 | — | — |
| 1992-03-30 | $4.28 | $6.34 | 20,700 | — | — |
| 1992-03-27 | $4.28 | $6.34 | 40,950 | — | — |
| 1992-03-26 | $4.25 | $6.30 | 25,200 | — | — |
| 1992-03-25 | $4.19 | $6.22 | 134,100 | — | — |
| 1992-03-24 | $4.25 | $6.30 | 49,500 | — | — |
| 1992-03-23 | $4.19 | $6.22 | 25,650 | — | — |
| 1992-03-20 | $4.19 | $6.22 | 55,350 | — | — |
| 1992-03-19 | $4.25 | $6.30 | 40,500 | — | — |
| 1992-03-18 | $4.25 | $6.30 | 21,600 | — | — |
| 1992-03-17 | $4.28 | $6.34 | 31,950 | — | — |
| 1992-03-16 | $4.31 | $6.38 | 26,550 | — | — |
| 1992-03-13 | $4.31 | $6.38 | 60,750 | — | — |
| 1992-03-12 | $4.31 | $6.38 | 32,850 | — | — |
| 1992-03-11 | $4.31 | $6.38 | 29,250 | — | — |
| 1992-03-10 | $4.28 | $6.34 | 57,150 | — | — |
| 1992-03-09 | $4.36 | $6.34 | 434,700 | — | — |
| 1992-03-06 | $4.31 | $6.26 | 86,850 | — | — |
| 1992-03-05 | $4.31 | $6.26 | 29,700 | — | — |
| 1992-03-04 | $4.31 | $6.26 | 70,200 | — | — |
| 1992-03-03 | $4.31 | $6.26 | 70,200 | — | — |
| 1992-03-02 | $4.25 | $6.18 | 157,950 | — | — |
| 1992-02-28 | $4.19 | $6.10 | 46,350 | — | — |
| 1992-02-27 | $4.17 | $6.06 | 67,950 | — | — |
| 1992-02-26 | $4.14 | $6.02 | 114,750 | — | — |
| 1992-02-25 | $4.14 | $6.02 | 298,350 | — | — |
| 1992-02-24 | $4.11 | $5.97 | 83,250 | — | — |
| 1992-02-21 | $4.14 | $6.02 | 128,700 | — | — |
| 1992-02-20 | $4.14 | $6.02 | 58,950 | — | — |
| 1992-02-19 | $4.19 | $6.10 | 59,400 | — | — |
| 1992-02-18 | $4.19 | $6.10 | 45,900 | — | — |
| 1992-02-14 | $4.19 | $6.10 | 83,700 | — | — |
| 1992-02-13 | $4.17 | $6.06 | 87,300 | — | — |
| 1992-02-12 | $4.19 | $6.10 | 67,950 | — | — |
| 1992-02-11 | $4.19 | $6.10 | 75,600 | — | — |
| 1992-02-10 | $4.19 | $6.10 | 92,700 | — | — |
| 1992-02-07 | $4.22 | $6.14 | 55,800 | — | — |
| 1992-02-06 | $4.17 | $6.06 | 67,500 | — | — |
| 1992-02-05 | $4.22 | $6.14 | 72,450 | — | — |
| 1992-02-04 | $4.31 | $6.26 | 216,450 | — | — |
| 1992-02-03 | $4.22 | $6.14 | 61,650 | — | — |
| 1992-01-31 | $4.22 | $6.14 | 66,150 | — | — |
| 1992-01-30 | $4.19 | $6.10 | 60,300 | — | — |
| 1992-01-29 | $4.31 | $6.26 | 72,450 | — | — |
| 1992-01-28 | $4.28 | $6.22 | 26,100 | — | — |
| 1992-01-27 | $4.31 | $6.26 | 45,900 | — | — |
| 1992-01-24 | $4.36 | $6.34 | 56,250 | — | — |
| 1992-01-23 | $4.36 | $6.34 | 81,900 | — | — |
| 1992-01-22 | $4.36 | $6.34 | 39,150 | — | — |
| 1992-01-21 | $4.31 | $6.26 | 44,100 | — | — |
| 1992-01-20 | $4.31 | $6.26 | 70,200 | — | — |
| 1992-01-17 | $4.28 | $6.22 | 54,900 | — | — |
| 1992-01-16 | $4.31 | $6.26 | 116,100 | — | — |
| 1992-01-15 | $4.36 | $6.34 | 81,900 | — | — |
| 1992-01-14 | $4.36 | $6.34 | 97,650 | — | — |
| 1992-01-13 | $4.50 | $6.54 | 73,350 | — | — |
| 1992-01-10 | $4.53 | $6.58 | 89,550 | — | — |
| 1992-01-09 | $4.56 | $6.62 | 89,550 | — | — |
| 1992-01-08 | $4.53 | $6.58 | 49,050 | — | — |
| 1992-01-07 | $4.44 | $6.46 | 105,300 | — | — |
| 1992-01-06 | $4.50 | $6.54 | 128,250 | — | — |
| 1992-01-03 | $4.50 | $6.54 | 64,350 | — | — |
| 1992-01-02 | $4.58 | $6.66 | 91,350 | — | — |