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 | $5.16 | $6.72 | 1,074,400 | — | — |
| 1992-12-30 | $5.19 | $6.76 | 848,000 | — | — |
| 1992-12-29 | $5.14 | $6.70 | 679,200 | — | — |
| 1992-12-28 | $5.09 | $6.64 | 998,400 | — | — |
| 1992-12-24 | $4.97 | $6.48 | 97,600 | — | — |
| 1992-12-23 | $4.98 | $6.50 | 2,916,800 | — | — |
| 1992-12-22 | $4.98 | $6.50 | 1,622,400 | — | — |
| 1992-12-21 | $5.06 | $6.60 | 390,400 | — | — |
| 1992-12-18 | $5.11 | $6.66 | 604,800 | — | — |
| 1992-12-17 | $5.14 | $6.70 | 503,200 | — | — |
| 1992-12-16 | $5.09 | $6.64 | 1,264,800 | — | — |
| 1992-12-15 | $5.05 | $6.58 | 378,400 | — | — |
| 1992-12-14 | $5.00 | $6.52 | 68,000 | — | — |
| 1992-12-11 | $5.00 | $6.47 | 1,089,600 | — | — |
| 1992-12-10 | $5.02 | $6.49 | 1,072,800 | — | — |
| 1992-12-09 | $5.09 | $6.59 | 437,600 | — | — |
| 1992-12-08 | $4.98 | $6.45 | 739,200 | — | — |
| 1992-12-07 | $5.00 | $6.47 | 1,068,000 | — | — |
| 1992-12-04 | $5.02 | $6.49 | 788,800 | — | — |
| 1992-12-03 | $4.86 | $6.29 | 436,800 | — | — |
| 1992-12-02 | $4.84 | $6.27 | 602,400 | — | — |
| 1992-12-01 | $4.83 | $6.25 | 440,800 | — | — |
| 1992-11-30 | $4.88 | $6.31 | 244,800 | — | — |
| 1992-11-27 | $4.91 | $6.35 | 140,000 | — | — |
| 1992-11-25 | $4.92 | $6.37 | 895,200 | — | — |
| 1992-11-24 | $4.95 | $6.41 | 384,800 | — | — |
| 1992-11-23 | $4.91 | $6.35 | 372,000 | — | — |
| 1992-11-20 | $4.84 | $6.27 | 997,600 | — | — |
| 1992-11-19 | $4.78 | $6.18 | 634,400 | — | — |
| 1992-11-18 | $4.81 | $6.23 | 354,400 | — | — |
| 1992-11-17 | $4.81 | $6.23 | 215,200 | — | — |
| 1992-11-16 | $4.81 | $6.23 | 149,600 | — | — |
| 1992-11-13 | $4.81 | $6.23 | 132,000 | — | — |
| 1992-11-12 | $4.77 | $6.16 | 271,200 | — | — |
| 1992-11-11 | $4.75 | $6.14 | 544,000 | — | — |
| 1992-11-10 | $4.78 | $6.18 | 143,200 | — | — |
| 1992-11-09 | $4.77 | $6.16 | 211,200 | — | — |
| 1992-11-06 | $4.78 | $6.18 | 687,200 | — | — |
| 1992-11-05 | $4.75 | $6.14 | 1,165,600 | — | — |
| 1992-11-04 | $4.77 | $6.16 | 312,800 | — | — |
| 1992-11-03 | $4.80 | $6.21 | 1,019,200 | — | — |
| 1992-11-02 | $4.81 | $6.23 | 3,537,600 | — | — |
| 1992-10-30 | $4.75 | $6.14 | 1,157,600 | — | — |
| 1992-10-29 | $4.66 | $6.02 | 1,683,200 | — | — |
| 1992-10-28 | $4.61 | $5.96 | 152,000 | — | — |
| 1992-10-27 | $4.64 | $6.00 | 209,600 | — | — |
| 1992-10-26 | $4.63 | $5.98 | 666,400 | — | — |
| 1992-10-23 | $4.59 | $5.94 | 617,600 | — | — |
| 1992-10-22 | $4.56 | $5.90 | 190,400 | — | — |
| 1992-10-21 | $4.58 | $5.92 | 409,600 | — | — |
| 1992-10-20 | $4.59 | $5.94 | 186,400 | — | — |
| 1992-10-19 | $4.56 | $5.90 | 597,600 | — | — |
| 1992-10-16 | $4.63 | $5.98 | 916,800 | — | — |
| 1992-10-15 | $4.52 | $5.84 | 871,200 | — | — |
| 1992-10-14 | $4.45 | $5.76 | 984,800 | — | — |
| 1992-10-13 | $4.47 | $5.78 | 422,400 | — | — |
| 1992-10-12 | $4.48 | $5.80 | 1,234,400 | — | — |
| 1992-10-09 | $4.42 | $5.72 | 172,000 | — | — |
| 1992-10-08 | $4.44 | $5.74 | 381,600 | — | — |
| 1992-10-07 | $4.39 | $5.68 | 390,400 | — | — |
| 1992-10-06 | $4.36 | $5.64 | 577,600 | — | — |
| 1992-10-05 | $4.41 | $5.70 | 855,200 | — | — |
| 1992-10-02 | $4.39 | $5.68 | 80,800 | — | — |
| 1992-10-01 | $4.42 | $5.72 | 170,400 | — | — |
| 1992-09-30 | $4.39 | $5.68 | 227,200 | — | — |
| 1992-09-29 | $4.42 | $5.72 | 135,200 | — | — |
| 1992-09-28 | $4.39 | $5.68 | 876,000 | — | — |
| 1992-09-25 | $4.34 | $5.62 | 204,000 | — | — |
| 1992-09-24 | $4.33 | $5.60 | 155,200 | — | — |
| 1992-09-23 | $4.33 | $5.60 | 421,600 | — | — |
| 1992-09-22 | $4.39 | $5.68 | 99,200 | — | — |
| 1992-09-21 | $4.38 | $5.66 | 476,000 | — | — |
| 1992-09-18 | $4.38 | $5.66 | 1,420,000 | — | — |
| 1992-09-17 | $4.33 | $5.60 | 226,400 | — | — |
| 1992-09-16 | $4.39 | $5.63 | 533,600 | — | — |
| 1992-09-15 | $4.38 | $5.61 | 438,400 | — | — |
| 1992-09-14 | $4.39 | $5.63 | 544,000 | — | — |
| 1992-09-11 | $4.34 | $5.57 | 765,600 | — | — |
| 1992-09-10 | $4.38 | $5.61 | 188,800 | — | — |
| 1992-09-09 | $4.44 | $5.69 | 424,000 | — | — |
| 1992-09-08 | $4.39 | $5.63 | 551,200 | — | — |
| 1992-09-04 | $4.45 | $5.71 | 739,200 | — | — |
| 1992-09-03 | $4.34 | $5.57 | 256,000 | — | — |
| 1992-09-02 | $4.28 | $5.49 | 200,000 | — | — |
| 1992-09-01 | $4.31 | $5.53 | 180,000 | — | — |
| 1992-08-31 | $4.28 | $5.49 | 209,600 | — | — |
| 1992-08-28 | $4.28 | $5.49 | 92,000 | — | — |
| 1992-08-27 | $4.28 | $5.49 | 194,400 | — | — |
| 1992-08-26 | $4.25 | $5.45 | 357,600 | — | — |
| 1992-08-25 | $4.20 | $5.39 | 224,800 | — | — |
| 1992-08-24 | $4.22 | $5.41 | 136,800 | — | — |
| 1992-08-21 | $4.22 | $5.41 | 373,600 | — | — |
| 1992-08-20 | $4.25 | $5.45 | 339,200 | — | — |
| 1992-08-19 | $4.22 | $5.41 | 451,200 | — | — |
| 1992-08-18 | $4.23 | $5.43 | 89,600 | — | — |
| 1992-08-17 | $4.22 | $5.41 | 108,800 | — | — |
| 1992-08-14 | $4.20 | $5.39 | 721,600 | — | — |
| 1992-08-13 | $4.19 | $5.37 | 671,200 | — | — |
| 1992-08-12 | $4.20 | $5.39 | 688,800 | — | — |
| 1992-08-11 | $4.23 | $5.43 | 300,800 | — | — |
| 1992-08-10 | $4.25 | $5.45 | 220,000 | — | — |
| 1992-08-07 | $4.23 | $5.43 | 460,000 | — | — |
| 1992-08-06 | $4.23 | $5.43 | 106,400 | — | — |
| 1992-08-05 | $4.19 | $5.37 | 373,600 | — | — |
| 1992-08-04 | $4.20 | $5.39 | 1,630,400 | — | — |
| 1992-08-03 | $4.23 | $5.43 | 1,138,400 | — | — |
| 1992-07-31 | $4.11 | $5.27 | 933,600 | — | — |
| 1992-07-30 | $4.11 | $5.27 | 892,800 | — | — |
| 1992-07-29 | $4.05 | $5.19 | 1,092,800 | — | — |
| 1992-07-28 | $4.11 | $5.27 | 520,800 | — | — |
| 1992-07-27 | $4.11 | $5.27 | 903,200 | — | — |
| 1992-07-24 | $4.16 | $5.33 | 312,000 | — | — |
| 1992-07-23 | $4.17 | $5.35 | 168,800 | — | — |
| 1992-07-22 | $4.17 | $5.35 | 282,400 | — | — |
| 1992-07-21 | $4.25 | $5.45 | 224,000 | — | — |
| 1992-07-20 | $4.22 | $5.41 | 232,000 | — | — |
| 1992-07-17 | $4.27 | $5.47 | 267,200 | — | — |
| 1992-07-16 | $4.27 | $5.47 | 313,600 | — | — |
| 1992-07-15 | $4.30 | $5.51 | 311,200 | — | — |
| 1992-07-14 | $4.31 | $5.53 | 486,400 | — | — |
| 1992-07-13 | $4.25 | $5.45 | 228,000 | — | — |
| 1992-07-10 | $4.25 | $5.45 | 144,000 | — | — |
| 1992-07-09 | $4.23 | $5.43 | 214,400 | — | — |
| 1992-07-08 | $4.25 | $5.45 | 488,000 | — | — |
| 1992-07-07 | $4.30 | $5.51 | 127,200 | — | — |
| 1992-07-06 | $4.33 | $5.55 | 643,200 | — | — |
| 1992-07-02 | $4.36 | $5.59 | 96,000 | — | — |
| 1992-07-01 | $4.41 | $5.65 | 1,288,000 | — | — |
| 1992-06-30 | $4.38 | $5.61 | 1,224,800 | — | — |
| 1992-06-29 | $4.20 | $5.39 | 776,800 | — | — |
| 1992-06-26 | $4.22 | $5.41 | 272,000 | — | — |
| 1992-06-25 | $4.25 | $5.45 | 125,600 | — | — |
| 1992-06-24 | $4.28 | $5.49 | 424,000 | — | — |
| 1992-06-23 | $4.25 | $5.45 | 262,400 | — | — |
| 1992-06-22 | $4.30 | $5.51 | 733,600 | — | — |
| 1992-06-19 | $4.33 | $5.55 | 435,200 | — | — |
| 1992-06-18 | $4.31 | $5.53 | 446,400 | — | — |
| 1992-06-17 | $4.38 | $5.61 | 335,200 | — | — |
| 1992-06-16 | $4.39 | $5.63 | 524,000 | — | — |
| 1992-06-15 | $4.41 | $5.65 | 1,036,800 | — | — |
| 1992-06-12 | $4.33 | $5.55 | 250,400 | — | — |
| 1992-06-11 | $4.34 | $5.57 | 174,400 | — | — |
| 1992-06-10 | $4.38 | $5.61 | 295,200 | — | — |
| 1992-06-09 | $4.34 | $5.57 | 232,800 | — | — |
| 1992-06-08 | $4.38 | $5.61 | 743,200 | — | — |
| 1992-06-05 | $4.42 | $5.62 | 325,600 | — | — |
| 1992-06-04 | $4.42 | $5.62 | 321,600 | — | — |
| 1992-06-03 | $4.42 | $5.62 | 59,200 | — | — |
| 1992-06-02 | $4.41 | $5.60 | 504,000 | — | — |
| 1992-06-01 | $4.38 | $5.56 | 668,800 | — | — |
| 1992-05-29 | $4.39 | $5.58 | 682,400 | — | — |
| 1992-05-28 | $4.34 | $5.52 | 118,400 | — | — |
| 1992-05-27 | $4.36 | $5.54 | 771,200 | — | — |
| 1992-05-26 | $4.38 | $5.56 | 422,400 | — | — |
| 1992-05-22 | $4.33 | $5.50 | 1,361,600 | — | — |
| 1992-05-21 | $4.27 | $5.42 | 643,200 | — | — |
| 1992-05-20 | $4.30 | $5.46 | 1,156,000 | — | — |
| 1992-05-19 | $4.30 | $5.46 | 310,400 | — | — |
| 1992-05-18 | $4.30 | $5.46 | 856,000 | — | — |
| 1992-05-15 | $4.27 | $5.42 | 500,000 | — | — |
| 1992-05-14 | $4.30 | $5.46 | 868,800 | — | — |
| 1992-05-13 | $4.36 | $5.54 | 267,200 | — | — |
| 1992-05-12 | $4.30 | $5.46 | 950,400 | — | — |
| 1992-05-11 | $4.36 | $5.54 | 275,200 | — | — |
| 1992-05-08 | $4.39 | $5.58 | 969,600 | — | — |
| 1992-05-07 | $4.42 | $5.62 | 1,199,200 | — | — |
| 1992-05-06 | $4.56 | $5.80 | 660,800 | — | — |
| 1992-05-05 | $4.50 | $5.72 | 782,400 | — | — |
| 1992-05-04 | $4.52 | $5.74 | 758,400 | — | — |
| 1992-05-01 | $4.53 | $5.76 | 320,800 | — | — |
| 1992-04-30 | $4.53 | $5.76 | 999,200 | — | — |
| 1992-04-29 | $4.48 | $5.70 | 1,816,800 | — | — |
| 1992-04-28 | $4.41 | $5.60 | 69,600 | — | — |
| 1992-04-27 | $4.44 | $5.64 | 385,600 | — | — |
| 1992-04-24 | $4.45 | $5.66 | 498,400 | — | — |
| 1992-04-23 | $4.41 | $5.60 | 441,600 | — | — |
| 1992-04-22 | $4.33 | $5.50 | 739,200 | — | — |
| 1992-04-21 | $4.27 | $5.42 | 999,200 | — | — |
| 1992-04-20 | $4.38 | $5.56 | 222,400 | — | — |
| 1992-04-16 | $4.45 | $5.66 | 1,256,800 | — | — |
| 1992-04-15 | $4.36 | $5.54 | 1,014,400 | — | — |
| 1992-04-14 | $4.31 | $5.48 | 608,000 | — | — |
| 1992-04-13 | $4.20 | $5.34 | 822,400 | — | — |
| 1992-04-10 | $4.09 | $5.20 | 637,600 | — | — |
| 1992-04-09 | $4.09 | $5.20 | 744,800 | — | — |
| 1992-04-08 | $4.05 | $5.14 | 396,800 | — | — |
| 1992-04-07 | $4.16 | $5.28 | 308,800 | — | — |
| 1992-04-06 | $4.23 | $5.38 | 322,400 | — | — |
| 1992-04-03 | $4.22 | $5.36 | 296,000 | — | — |
| 1992-04-02 | $4.19 | $5.32 | 534,400 | — | — |
| 1992-04-01 | $4.23 | $5.38 | 206,400 | — | — |
| 1992-03-31 | $4.31 | $5.48 | 420,800 | — | — |
| 1992-03-30 | $4.31 | $5.48 | 107,200 | — | — |
| 1992-03-27 | $4.31 | $5.48 | 209,600 | — | — |
| 1992-03-26 | $4.33 | $5.50 | 496,800 | — | — |
| 1992-03-25 | $4.31 | $5.48 | 1,426,400 | — | — |
| 1992-03-24 | $4.27 | $5.42 | 1,080,000 | — | — |
| 1992-03-23 | $4.27 | $5.42 | 550,400 | — | — |
| 1992-03-20 | $4.23 | $5.38 | 371,200 | — | — |
| 1992-03-19 | $4.20 | $5.34 | 964,000 | — | — |
| 1992-03-18 | $4.20 | $5.34 | 603,200 | — | — |
| 1992-03-17 | $4.20 | $5.34 | 353,600 | — | — |
| 1992-03-16 | $4.16 | $5.28 | 295,200 | — | — |
| 1992-03-13 | $4.30 | $5.46 | 473,600 | — | — |
| 1992-03-12 | $4.30 | $5.46 | 136,000 | — | — |
| 1992-03-11 | $4.36 | $5.54 | 182,400 | — | — |
| 1992-03-10 | $4.34 | $5.52 | 385,600 | — | — |
| 1992-03-09 | $4.31 | $5.48 | 140,800 | — | — |
| 1992-03-06 | $4.34 | $5.48 | 317,600 | — | — |
| 1992-03-05 | $4.36 | $5.50 | 280,800 | — | — |
| 1992-03-04 | $4.41 | $5.56 | 110,400 | — | — |
| 1992-03-03 | $4.45 | $5.61 | 75,200 | — | — |
| 1992-03-02 | $4.45 | $5.61 | 280,800 | — | — |
| 1992-02-28 | $4.47 | $5.63 | 114,400 | — | — |
| 1992-02-27 | $4.38 | $5.52 | 1,434,400 | — | — |
| 1992-02-26 | $4.38 | $5.52 | 919,200 | — | — |
| 1992-02-25 | $4.36 | $5.50 | 860,800 | — | — |
| 1992-02-24 | $4.39 | $5.54 | 513,600 | — | — |
| 1992-02-21 | $4.42 | $5.58 | 1,592,800 | — | — |
| 1992-02-20 | $4.34 | $5.48 | 346,400 | — | — |
| 1992-02-19 | $4.34 | $5.48 | 514,400 | — | — |
| 1992-02-18 | $4.42 | $5.58 | 465,600 | — | — |
| 1992-02-14 | $4.48 | $5.65 | 619,200 | — | — |
| 1992-02-13 | $4.52 | $5.69 | 939,200 | — | — |
| 1992-02-12 | $4.55 | $5.73 | 491,200 | — | — |
| 1992-02-11 | $4.58 | $5.77 | 660,000 | — | — |
| 1992-02-10 | $4.58 | $5.77 | 590,400 | — | — |
| 1992-02-07 | $4.55 | $5.73 | 1,610,400 | — | — |
| 1992-02-06 | $4.56 | $5.75 | 2,340,000 | — | — |
| 1992-02-05 | $4.53 | $5.71 | 1,560,800 | — | — |
| 1992-02-04 | $4.44 | $5.60 | 757,600 | — | — |
| 1992-02-03 | $4.33 | $5.46 | 288,000 | — | — |
| 1992-01-31 | $4.34 | $5.48 | 1,113,600 | — | — |
| 1992-01-30 | $4.28 | $5.40 | 574,400 | — | — |
| 1992-01-29 | $4.34 | $5.48 | 600,800 | — | — |
| 1992-01-28 | $4.28 | $5.40 | 514,400 | — | — |
| 1992-01-27 | $4.33 | $5.46 | 394,400 | — | — |
| 1992-01-24 | $4.33 | $5.46 | 372,800 | — | — |
| 1992-01-23 | $4.25 | $5.36 | 724,800 | — | — |
| 1992-01-22 | $4.34 | $5.48 | 853,600 | — | — |
| 1992-01-21 | $4.42 | $5.58 | 550,400 | — | — |
| 1992-01-20 | $4.44 | $5.60 | 990,400 | — | — |
| 1992-01-17 | $4.41 | $5.56 | 2,405,600 | — | — |
| 1992-01-16 | $4.30 | $5.42 | 1,864,000 | — | — |
| 1992-01-15 | $4.27 | $5.38 | 2,672,000 | — | — |
| 1992-01-14 | $4.16 | $5.24 | 1,212,000 | — | — |
| 1992-01-13 | $4.09 | $5.16 | 268,800 | — | — |
| 1992-01-10 | $3.98 | $5.02 | 1,105,600 | — | — |
| 1992-01-09 | $4.02 | $5.06 | 1,168,800 | — | — |
| 1992-01-08 | $3.94 | $4.96 | 1,276,800 | — | — |
| 1992-01-07 | $3.91 | $4.93 | 1,185,600 | — | — |
| 1992-01-06 | $3.98 | $5.02 | 1,259,200 | — | — |
| 1992-01-03 | $3.92 | $4.95 | 1,805,600 | — | — |
| 1992-01-02 | $3.94 | $4.96 | 458,400 | — | — |