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 | $4.63 | $6.15 | 68,800 | — | — |
| 1992-12-30 | $4.88 | $6.48 | 71,300 | — | — |
| 1992-12-29 | $4.88 | $6.48 | 35,400 | — | — |
| 1992-12-28 | $4.75 | $6.31 | 25,300 | — | — |
| 1992-12-24 | $5.00 | $6.65 | 23,700 | — | — |
| 1992-12-23 | $4.88 | $6.48 | 34,300 | — | — |
| 1992-12-22 | $5.00 | $6.65 | 32,900 | — | — |
| 1992-12-21 | $4.88 | $6.48 | 42,600 | — | — |
| 1992-12-18 | $5.00 | $6.65 | 86,300 | — | — |
| 1992-12-17 | $4.63 | $6.15 | 51,800 | — | — |
| 1992-12-16 | $4.50 | $5.98 | 21,600 | — | — |
| 1992-12-15 | $4.50 | $5.98 | 49,600 | — | — |
| 1992-12-14 | $4.63 | $6.15 | 42,200 | — | — |
| 1992-12-11 | $4.50 | $5.98 | 22,400 | — | — |
| 1992-12-10 | $4.63 | $6.15 | 523,500 | — | — |
| 1992-12-09 | $5.00 | $6.65 | 22,800 | — | — |
| 1992-12-08 | $5.13 | $6.81 | 118,100 | — | — |
| 1992-12-07 | $5.25 | $6.98 | 26,100 | — | — |
| 1992-12-04 | $4.88 | $6.48 | 27,300 | — | — |
| 1992-12-03 | $4.88 | $6.48 | 15,800 | — | — |
| 1992-12-02 | $4.63 | $6.15 | 27,000 | — | — |
| 1992-12-01 | $4.38 | $5.82 | 29,600 | — | — |
| 1992-11-30 | $4.50 | $5.98 | 87,300 | — | — |
| 1992-11-27 | $4.25 | $5.65 | 14,000 | — | — |
| 1992-11-25 | $4.13 | $5.48 | 15,100 | — | — |
| 1992-11-24 | $4.13 | $5.48 | 42,400 | — | — |
| 1992-11-23 | $4.13 | $5.48 | 42,000 | — | — |
| 1992-11-20 | $4.38 | $5.82 | 43,200 | — | — |
| 1992-11-19 | $4.00 | $5.32 | 79,000 | — | — |
| 1992-11-18 | $4.50 | $5.98 | 52,300 | — | — |
| 1992-11-17 | $4.88 | $6.48 | 8,500 | — | — |
| 1992-11-16 | $4.88 | $6.48 | 22,900 | — | — |
| 1992-11-13 | $4.75 | $6.31 | 31,600 | — | — |
| 1992-11-12 | $4.88 | $6.48 | 22,100 | — | — |
| 1992-11-11 | $5.00 | $6.65 | 22,400 | — | — |
| 1992-11-10 | $5.00 | $6.65 | 25,000 | — | — |
| 1992-11-09 | $5.00 | $6.65 | 14,400 | — | — |
| 1992-11-06 | $5.13 | $6.81 | 11,600 | — | — |
| 1992-11-05 | $5.13 | $6.81 | 17,500 | — | — |
| 1992-11-04 | $5.13 | $6.81 | 22,900 | — | — |
| 1992-11-03 | $5.13 | $6.81 | 24,700 | — | — |
| 1992-11-02 | $5.25 | $6.98 | 34,400 | — | — |
| 1992-10-30 | $5.25 | $6.98 | 40,300 | — | — |
| 1992-10-29 | $5.13 | $6.81 | 22,900 | — | — |
| 1992-10-28 | $5.25 | $6.98 | 14,000 | — | — |
| 1992-10-27 | $5.25 | $6.98 | 35,500 | — | — |
| 1992-10-26 | $5.25 | $6.98 | 14,300 | — | — |
| 1992-10-23 | $5.38 | $7.15 | 15,800 | — | — |
| 1992-10-22 | $5.50 | $7.31 | 21,200 | — | — |
| 1992-10-21 | $5.63 | $7.48 | 19,400 | — | — |
| 1992-10-20 | $5.50 | $7.31 | 117,500 | — | — |
| 1992-10-19 | $5.13 | $6.81 | 11,600 | — | — |
| 1992-10-16 | $5.13 | $6.81 | 30,200 | — | — |
| 1992-10-15 | $5.00 | $6.65 | 22,700 | — | — |
| 1992-10-14 | $5.00 | $6.65 | 16,200 | — | — |
| 1992-10-13 | $5.13 | $6.81 | 14,000 | — | — |
| 1992-10-12 | $5.13 | $6.81 | 17,100 | — | — |
| 1992-10-09 | $5.13 | $6.81 | 54,200 | — | — |
| 1992-10-08 | $5.25 | $6.98 | 23,900 | — | — |
| 1992-10-07 | $5.25 | $6.98 | 41,600 | — | — |
| 1992-10-06 | $5.50 | $7.31 | 34,300 | — | — |
| 1992-10-05 | $5.63 | $7.48 | 25,900 | — | — |
| 1992-10-02 | $6.00 | $7.98 | 40,800 | — | — |
| 1992-10-01 | $6.25 | $8.31 | 18,400 | — | — |
| 1992-09-30 | $6.13 | $8.14 | 99,500 | — | — |
| 1992-09-29 | $6.38 | $8.48 | 116,000 | — | — |
| 1992-09-28 | $6.88 | $9.14 | 12,700 | — | — |
| 1992-09-25 | $6.75 | $8.97 | 15,600 | — | — |
| 1992-09-24 | $6.75 | $8.97 | 3,300 | — | — |
| 1992-09-23 | $6.75 | $8.97 | 15,300 | — | — |
| 1992-09-22 | $6.88 | $9.14 | 8,900 | — | — |
| 1992-09-21 | $6.88 | $9.14 | 7,600 | — | — |
| 1992-09-18 | $7.00 | $9.31 | 39,800 | — | — |
| 1992-09-17 | $6.88 | $9.14 | 8,500 | — | — |
| 1992-09-16 | $6.75 | $8.97 | 18,400 | — | — |
| 1992-09-15 | $6.63 | $8.81 | 32,400 | — | — |
| 1992-09-14 | $7.13 | $9.47 | 16,300 | — | — |
| 1992-09-11 | $7.00 | $9.31 | 17,600 | — | — |
| 1992-09-10 | $7.13 | $9.47 | 17,600 | — | — |
| 1992-09-09 | $7.25 | $9.57 | 10,700 | — | — |
| 1992-09-08 | $7.00 | $9.24 | 19,400 | — | — |
| 1992-09-04 | $7.25 | $9.57 | 10,600 | — | — |
| 1992-09-03 | $7.25 | $9.57 | 18,100 | — | — |
| 1992-09-02 | $7.25 | $9.57 | 9,600 | — | — |
| 1992-09-01 | $7.25 | $9.57 | 21,500 | — | — |
| 1992-08-31 | $7.38 | $9.74 | 17,500 | — | — |
| 1992-08-28 | $7.75 | $10.23 | 1,600 | — | — |
| 1992-08-27 | $7.75 | $10.23 | 5,700 | — | — |
| 1992-08-26 | $7.75 | $10.23 | 11,400 | — | — |
| 1992-08-25 | $7.75 | $10.23 | 8,800 | — | — |
| 1992-08-24 | $7.75 | $10.23 | 7,800 | — | — |
| 1992-08-21 | $7.88 | $10.40 | 67,800 | — | — |
| 1992-08-20 | $7.50 | $9.90 | 17,400 | — | — |
| 1992-08-19 | $7.88 | $10.40 | 538,600 | — | — |
| 1992-08-18 | $7.88 | $10.40 | 9,800 | — | — |
| 1992-08-17 | $7.88 | $10.40 | 3,700 | — | — |
| 1992-08-14 | $7.75 | $10.23 | 3,600 | — | — |
| 1992-08-13 | $7.75 | $10.23 | 20,300 | — | — |
| 1992-08-12 | $7.75 | $10.23 | 7,800 | — | — |
| 1992-08-11 | $7.75 | $10.23 | 14,200 | — | — |
| 1992-08-10 | $7.88 | $10.40 | 10,400 | — | — |
| 1992-08-07 | $7.88 | $10.40 | 37,900 | — | — |
| 1992-08-06 | $7.88 | $10.40 | 21,700 | — | — |
| 1992-08-05 | $7.88 | $10.40 | 10,600 | — | — |
| 1992-08-04 | $7.88 | $10.40 | 18,800 | — | — |
| 1992-08-03 | $8.00 | $10.56 | 17,700 | — | — |
| 1992-07-31 | $8.13 | $10.73 | 9,700 | — | — |
| 1992-07-30 | $8.25 | $10.89 | 17,300 | — | — |
| 1992-07-29 | $8.13 | $10.73 | 21,500 | — | — |
| 1992-07-28 | $7.88 | $10.40 | 8,100 | — | — |
| 1992-07-27 | $7.88 | $10.40 | 5,000 | — | — |
| 1992-07-24 | $7.88 | $10.40 | 9,300 | — | — |
| 1992-07-23 | $7.88 | $10.40 | 6,700 | — | — |
| 1992-07-22 | $7.75 | $10.23 | 13,000 | — | — |
| 1992-07-21 | $8.00 | $10.56 | 13,300 | — | — |
| 1992-07-20 | $7.88 | $10.40 | 31,100 | — | — |
| 1992-07-17 | $7.63 | $10.07 | 37,600 | — | — |
| 1992-07-16 | $7.88 | $10.40 | 23,900 | — | — |
| 1992-07-15 | $8.00 | $10.56 | 39,200 | — | — |
| 1992-07-14 | $8.00 | $10.56 | 54,700 | — | — |
| 1992-07-13 | $8.00 | $10.56 | 28,600 | — | — |
| 1992-07-10 | $8.13 | $10.73 | 34,200 | — | — |
| 1992-07-09 | $8.13 | $10.73 | 27,900 | — | — |
| 1992-07-08 | $8.00 | $10.56 | 29,000 | — | — |
| 1992-07-07 | $8.25 | $10.89 | 28,500 | — | — |
| 1992-07-06 | $8.38 | $11.06 | 17,300 | — | — |
| 1992-07-02 | $8.25 | $10.89 | 26,900 | — | — |
| 1992-07-01 | $8.38 | $11.06 | 14,800 | — | — |
| 1992-06-30 | $8.38 | $11.06 | 47,500 | — | — |
| 1992-06-29 | $8.38 | $11.06 | 52,300 | — | — |
| 1992-06-26 | $7.75 | $10.23 | 27,000 | — | — |
| 1992-06-25 | $7.75 | $10.23 | 11,300 | — | — |
| 1992-06-24 | $7.75 | $10.23 | 30,900 | — | — |
| 1992-06-23 | $7.63 | $10.07 | 28,200 | — | — |
| 1992-06-22 | $7.75 | $10.23 | 15,400 | — | — |
| 1992-06-19 | $7.88 | $10.40 | 52,300 | — | — |
| 1992-06-18 | $7.88 | $10.40 | 11,100 | — | — |
| 1992-06-17 | $8.00 | $10.56 | 16,100 | — | — |
| 1992-06-16 | $8.13 | $10.73 | 7,200 | — | — |
| 1992-06-15 | $8.25 | $10.89 | 9,200 | — | — |
| 1992-06-12 | $8.00 | $10.56 | 5,500 | — | — |
| 1992-06-11 | $8.13 | $10.73 | 4,300 | — | — |
| 1992-06-10 | $8.13 | $10.73 | 6,000 | — | — |
| 1992-06-09 | $8.25 | $10.69 | 6,900 | — | — |
| 1992-06-08 | $8.25 | $10.69 | 9,000 | — | — |
| 1992-06-05 | $8.13 | $10.53 | 11,600 | — | — |
| 1992-06-04 | $8.25 | $10.69 | 26,900 | — | — |
| 1992-06-03 | $8.25 | $10.69 | 20,000 | — | — |
| 1992-06-02 | $8.00 | $10.37 | 16,100 | — | — |
| 1992-06-01 | $8.13 | $10.53 | 10,000 | — | — |
| 1992-05-29 | $8.13 | $10.53 | 12,500 | — | — |
| 1992-05-28 | $8.25 | $10.69 | 23,400 | — | — |
| 1992-05-27 | $7.88 | $10.21 | 37,200 | — | — |
| 1992-05-26 | $7.88 | $10.21 | 50,700 | — | — |
| 1992-05-22 | $8.00 | $10.37 | 17,400 | — | — |
| 1992-05-21 | $8.00 | $10.37 | 39,500 | — | — |
| 1992-05-20 | $8.25 | $10.69 | 11,700 | — | — |
| 1992-05-19 | $8.38 | $10.86 | 42,600 | — | — |
| 1992-05-18 | $8.25 | $10.69 | 2,000 | — | — |
| 1992-05-15 | $8.13 | $10.53 | 45,900 | — | — |
| 1992-05-14 | $8.25 | $10.69 | 39,400 | — | — |
| 1992-05-13 | $8.38 | $10.86 | 45,100 | — | — |
| 1992-05-12 | $8.38 | $10.86 | 83,700 | — | — |
| 1992-05-11 | $8.50 | $11.02 | 23,200 | — | — |
| 1992-05-08 | $8.63 | $11.18 | 27,600 | — | — |
| 1992-05-07 | $8.63 | $11.18 | 86,300 | — | — |
| 1992-05-06 | $8.25 | $10.69 | 48,900 | — | — |
| 1992-05-05 | $8.00 | $10.37 | 19,700 | — | — |
| 1992-05-04 | $8.13 | $10.53 | 100,700 | — | — |
| 1992-05-01 | $8.50 | $11.02 | 11,700 | — | — |
| 1992-04-30 | $8.63 | $11.18 | 27,400 | — | — |
| 1992-04-29 | $8.25 | $10.69 | 29,800 | — | — |
| 1992-04-28 | $8.00 | $10.37 | 15,700 | — | — |
| 1992-04-27 | $8.25 | $10.69 | 21,700 | — | — |
| 1992-04-24 | $8.38 | $10.86 | 12,000 | — | — |
| 1992-04-23 | $8.25 | $10.69 | 19,500 | — | — |
| 1992-04-22 | $8.50 | $11.02 | 17,300 | — | — |
| 1992-04-21 | $8.75 | $11.34 | 130,300 | — | — |
| 1992-04-20 | $8.75 | $11.34 | 13,900 | — | — |
| 1992-04-16 | $8.75 | $11.34 | 24,400 | — | — |
| 1992-04-15 | $8.50 | $11.02 | 37,200 | — | — |
| 1992-04-14 | $8.50 | $11.02 | 93,500 | — | — |
| 1992-04-13 | $8.75 | $11.34 | 17,300 | — | — |
| 1992-04-10 | $8.88 | $11.50 | 19,600 | — | — |
| 1992-04-09 | $8.50 | $11.02 | 32,300 | — | — |
| 1992-04-08 | $8.13 | $10.53 | 50,200 | — | — |
| 1992-04-07 | $8.25 | $10.69 | 19,600 | — | — |
| 1992-04-06 | $8.25 | $10.69 | 13,800 | — | — |
| 1992-04-03 | $8.38 | $10.86 | 28,900 | — | — |
| 1992-04-02 | $8.25 | $10.69 | 31,000 | — | — |
| 1992-04-01 | $8.13 | $10.53 | 114,300 | — | — |
| 1992-03-31 | $7.88 | $10.21 | 106,900 | — | — |
| 1992-03-30 | $7.50 | $9.72 | 29,800 | — | — |
| 1992-03-27 | $7.63 | $9.88 | 31,300 | — | — |
| 1992-03-26 | $7.38 | $9.56 | 51,400 | — | — |
| 1992-03-25 | $7.25 | $9.40 | 15,100 | — | — |
| 1992-03-24 | $7.25 | $9.40 | 39,500 | — | — |
| 1992-03-23 | $7.38 | $9.56 | 29,800 | — | — |
| 1992-03-20 | $7.38 | $9.56 | 208,900 | — | — |
| 1992-03-19 | $7.88 | $10.21 | 31,200 | — | — |
| 1992-03-18 | $7.88 | $10.21 | 30,300 | — | — |
| 1992-03-17 | $8.00 | $10.37 | 33,100 | — | — |
| 1992-03-16 | $8.13 | $10.53 | 22,800 | — | — |
| 1992-03-13 | $8.00 | $10.37 | 20,300 | — | — |
| 1992-03-12 | $7.88 | $10.21 | 44,400 | — | — |
| 1992-03-11 | $8.00 | $10.37 | 29,100 | — | — |
| 1992-03-10 | $8.00 | $10.18 | 72,200 | — | — |
| 1992-03-09 | $7.75 | $9.86 | 94,900 | — | — |
| 1992-03-06 | $8.13 | $10.33 | 75,200 | — | — |
| 1992-03-05 | $8.50 | $10.81 | 33,500 | — | — |
| 1992-03-04 | $8.75 | $11.13 | 43,100 | — | — |
| 1992-03-03 | $8.88 | $11.29 | 86,500 | — | — |
| 1992-03-02 | $8.63 | $10.97 | 49,700 | — | — |
| 1992-02-28 | $9.00 | $11.45 | 62,300 | — | — |
| 1992-02-27 | $9.38 | $11.92 | 20,300 | — | — |
| 1992-02-26 | $9.50 | $12.08 | 33,800 | — | — |
| 1992-02-25 | $9.25 | $11.77 | 35,500 | — | — |
| 1992-02-24 | $9.25 | $11.77 | 18,200 | — | — |
| 1992-02-21 | $9.38 | $11.92 | 39,300 | — | — |
| 1992-02-20 | $9.63 | $12.24 | 13,100 | — | — |
| 1992-02-19 | $9.25 | $11.77 | 9,600 | — | — |
| 1992-02-18 | $9.25 | $11.77 | 20,000 | — | — |
| 1992-02-14 | $9.38 | $11.92 | 30,300 | — | — |
| 1992-02-13 | $9.38 | $11.92 | 19,800 | — | — |
| 1992-02-12 | $9.38 | $11.92 | 28,100 | — | — |
| 1992-02-11 | $9.50 | $12.08 | 29,200 | — | — |
| 1992-02-10 | $9.38 | $11.92 | 26,000 | — | — |
| 1992-02-07 | $9.25 | $11.77 | 82,200 | — | — |
| 1992-02-06 | $9.50 | $12.08 | 40,200 | — | — |
| 1992-02-05 | $9.63 | $12.24 | 80,900 | — | — |
| 1992-02-04 | $9.63 | $12.24 | 70,800 | — | — |
| 1992-02-03 | $9.63 | $12.24 | 70,700 | — | — |
| 1992-01-31 | $9.63 | $12.24 | 46,200 | — | — |
| 1992-01-30 | $10.13 | $12.88 | 91,400 | — | — |
| 1992-01-29 | $10.13 | $12.88 | 59,200 | — | — |
| 1992-01-28 | $11.00 | $13.99 | 24,600 | — | — |
| 1992-01-27 | $11.25 | $14.31 | 42,600 | — | — |
| 1992-01-24 | $11.50 | $14.63 | 36,200 | — | — |
| 1992-01-23 | $12.00 | $15.26 | 33,000 | — | — |
| 1992-01-22 | $12.13 | $15.42 | 26,100 | — | — |
| 1992-01-21 | $12.00 | $15.26 | 334,100 | — | — |
| 1992-01-20 | $12.25 | $15.58 | 51,400 | — | — |
| 1992-01-17 | $12.50 | $15.90 | 38,900 | — | — |
| 1992-01-16 | $12.25 | $15.58 | 33,300 | — | — |
| 1992-01-15 | $11.75 | $14.95 | 20,800 | — | — |
| 1992-01-14 | $11.88 | $15.10 | 35,900 | — | — |
| 1992-01-13 | $11.50 | $14.63 | 30,200 | — | — |
| 1992-01-10 | $11.75 | $14.95 | 25,800 | — | — |
| 1992-01-09 | $11.88 | $15.10 | 83,500 | — | — |
| 1992-01-08 | $11.38 | $14.47 | 91,200 | — | — |
| 1992-01-07 | $11.00 | $13.99 | 38,800 | — | — |
| 1992-01-06 | $11.25 | $14.31 | 30,900 | — | — |
| 1992-01-03 | $10.75 | $13.67 | 32,200 | — | — |
| 1992-01-02 | $10.38 | $13.20 | 35,100 | — | — |