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 | $5.90 | $6.95 | 205,875 | — | — |
| 1992-12-30 | $5.93 | $6.99 | 257,344 | — | — |
| 1992-12-29 | $5.81 | $6.85 | 586,406 | — | — |
| 1992-12-28 | $5.93 | $6.99 | 645,891 | — | — |
| 1992-12-24 | $5.93 | $6.99 | 303,750 | — | — |
| 1992-12-23 | $5.90 | $6.95 | 934,875 | — | — |
| 1992-12-22 | $5.90 | $6.95 | 430,313 | — | — |
| 1992-12-21 | $5.87 | $6.92 | 484,313 | — | — |
| 1992-12-18 | $5.78 | $6.81 | 135,844 | — | — |
| 1992-12-17 | $5.87 | $6.92 | 147,656 | — | — |
| 1992-12-16 | $5.84 | $6.88 | 219,375 | — | — |
| 1992-12-15 | $5.90 | $6.95 | 517,641 | — | — |
| 1992-12-14 | $5.90 | $6.95 | 83,953 | — | — |
| 1992-12-11 | $5.90 | $6.95 | 197,438 | — | — |
| 1992-12-10 | $5.93 | $6.99 | 1,452,094 | — | — |
| 1992-12-09 | $5.90 | $6.95 | 111,375 | — | — |
| 1992-12-08 | $5.90 | $6.95 | 167,484 | — | — |
| 1992-12-07 | $5.99 | $7.06 | 156,094 | — | — |
| 1992-12-04 | $5.93 | $6.96 | 366,609 | — | — |
| 1992-12-03 | $5.87 | $6.89 | 180,563 | — | — |
| 1992-12-02 | $5.93 | $6.96 | 200,391 | — | — |
| 1992-12-01 | $5.87 | $6.89 | 34,594 | — | — |
| 1992-11-30 | $5.90 | $6.92 | 161,156 | — | — |
| 1992-11-27 | $5.93 | $6.96 | 4,641 | — | — |
| 1992-11-25 | $5.93 | $6.96 | 224,016 | — | — |
| 1992-11-24 | $5.99 | $7.03 | 864,422 | — | — |
| 1992-11-23 | $5.87 | $6.89 | 26,156 | — | — |
| 1992-11-20 | $5.90 | $6.92 | 211,359 | — | — |
| 1992-11-19 | $5.90 | $6.92 | 365,766 | — | — |
| 1992-11-18 | $5.87 | $6.89 | 345,094 | — | — |
| 1992-11-17 | $5.84 | $6.85 | 246,797 | — | — |
| 1992-11-16 | $5.87 | $6.89 | 411,328 | — | — |
| 1992-11-13 | $5.90 | $6.92 | 75,516 | — | — |
| 1992-11-12 | $5.93 | $6.96 | 162,844 | — | — |
| 1992-11-11 | $5.93 | $6.96 | 135,000 | — | — |
| 1992-11-10 | $5.90 | $6.92 | 122,766 | — | — |
| 1992-11-09 | $6.01 | $7.06 | 156,938 | — | — |
| 1992-11-06 | $6.16 | $7.24 | 109,688 | — | — |
| 1992-11-05 | $6.10 | $7.17 | 548,859 | — | — |
| 1992-11-04 | $6.10 | $7.17 | 904,078 | — | — |
| 1992-11-03 | $6.07 | $7.13 | 1,141,172 | — | — |
| 1992-11-02 | $6.13 | $7.20 | 475,031 | — | — |
| 1992-10-30 | $6.16 | $7.24 | 1,103,203 | — | — |
| 1992-10-29 | $6.28 | $7.38 | 308,391 | — | — |
| 1992-10-28 | $6.28 | $7.38 | 553,500 | — | — |
| 1992-10-27 | $5.93 | $6.96 | 117,281 | — | — |
| 1992-10-26 | $5.87 | $6.89 | 180,141 | — | — |
| 1992-10-23 | $5.84 | $6.85 | 295,734 | — | — |
| 1992-10-22 | $5.75 | $6.75 | 713,813 | — | — |
| 1992-10-21 | $5.72 | $6.71 | 182,672 | — | — |
| 1992-10-20 | $5.75 | $6.75 | 107,578 | — | — |
| 1992-10-19 | $5.72 | $6.71 | 220,219 | — | — |
| 1992-10-16 | $5.81 | $6.82 | 207,563 | — | — |
| 1992-10-15 | $5.93 | $6.96 | 542,953 | — | — |
| 1992-10-14 | $5.81 | $6.82 | 286,453 | — | — |
| 1992-10-13 | $5.66 | $6.65 | 317,672 | — | — |
| 1992-10-12 | $5.69 | $6.68 | 207,141 | — | — |
| 1992-10-09 | $5.57 | $6.54 | 170,438 | — | — |
| 1992-10-08 | $5.78 | $6.78 | 241,734 | — | — |
| 1992-10-07 | $5.81 | $6.82 | 297,844 | — | — |
| 1992-10-06 | $5.75 | $6.75 | 419,766 | — | — |
| 1992-10-05 | $5.81 | $6.82 | 582,188 | — | — |
| 1992-10-02 | $5.90 | $6.92 | 188,578 | — | — |
| 1992-10-01 | $6.04 | $7.10 | 1,749,938 | — | — |
| 1992-09-30 | $5.78 | $6.78 | 968,625 | — | — |
| 1992-09-29 | $5.51 | $6.47 | 573,328 | — | — |
| 1992-09-28 | $5.36 | $6.30 | 309,234 | — | — |
| 1992-09-25 | $5.36 | $6.30 | 1,530,984 | — | — |
| 1992-09-24 | $5.27 | $6.19 | 535,781 | — | — |
| 1992-09-23 | $5.21 | $6.12 | 469,547 | — | — |
| 1992-09-22 | $5.13 | $6.02 | 146,391 | — | — |
| 1992-09-21 | $5.16 | $6.05 | 445,922 | — | — |
| 1992-09-18 | $5.21 | $6.12 | 482,625 | — | — |
| 1992-09-17 | $5.19 | $6.09 | 267,047 | — | — |
| 1992-09-16 | $5.19 | $6.09 | 128,250 | — | — |
| 1992-09-15 | $5.16 | $6.05 | 152,297 | — | — |
| 1992-09-14 | $5.24 | $6.16 | 395,297 | — | — |
| 1992-09-11 | $5.24 | $6.16 | 90,703 | — | — |
| 1992-09-10 | $5.24 | $6.16 | 1,155,938 | — | — |
| 1992-09-09 | $5.19 | $6.09 | 1,144,125 | — | — |
| 1992-09-08 | $5.16 | $6.05 | 418,922 | — | — |
| 1992-09-04 | $5.19 | $6.09 | 167,063 | — | — |
| 1992-09-03 | $5.04 | $5.89 | 202,922 | — | — |
| 1992-09-02 | $5.01 | $5.85 | 513,844 | — | — |
| 1992-09-01 | $4.95 | $5.78 | 122,344 | — | — |
| 1992-08-31 | $4.92 | $5.75 | 102,094 | — | — |
| 1992-08-28 | $4.89 | $5.71 | 51,469 | — | — |
| 1992-08-27 | $4.80 | $5.61 | 175,078 | — | — |
| 1992-08-26 | $4.83 | $5.64 | 139,641 | — | — |
| 1992-08-25 | $4.80 | $5.61 | 432,000 | — | — |
| 1992-08-24 | $4.65 | $5.44 | 162,844 | — | — |
| 1992-08-21 | $4.77 | $5.58 | 354,797 | — | — |
| 1992-08-20 | $4.74 | $5.54 | 2,189,953 | — | — |
| 1992-08-19 | $4.86 | $5.68 | 2,562,469 | — | — |
| 1992-08-18 | $4.83 | $5.64 | 278,438 | — | — |
| 1992-08-17 | $4.95 | $5.78 | 43,031 | — | — |
| 1992-08-14 | $5.04 | $5.89 | 192,375 | — | — |
| 1992-08-13 | $4.80 | $5.61 | 138,375 | — | — |
| 1992-08-12 | $4.95 | $5.78 | 137,531 | — | — |
| 1992-08-11 | $5.07 | $5.92 | 270,422 | — | — |
| 1992-08-10 | $4.98 | $5.82 | 194,484 | — | — |
| 1992-08-07 | $5.04 | $5.89 | 72,141 | — | — |
| 1992-08-06 | $5.04 | $5.89 | 140,063 | — | — |
| 1992-08-05 | $5.21 | $6.09 | 83,531 | — | — |
| 1992-08-04 | $5.30 | $6.20 | 304,172 | — | — |
| 1992-08-03 | $5.19 | $6.06 | 477,563 | — | — |
| 1992-07-31 | $5.10 | $5.96 | 324,844 | — | — |
| 1992-07-30 | $5.01 | $5.85 | 669,516 | — | — |
| 1992-07-29 | $5.07 | $5.92 | 818,859 | — | — |
| 1992-07-28 | $4.83 | $5.64 | 88,594 | — | — |
| 1992-07-27 | $4.83 | $5.64 | 167,063 | — | — |
| 1992-07-24 | $4.65 | $5.44 | 168,328 | — | — |
| 1992-07-23 | $4.86 | $5.68 | 199,125 | — | — |
| 1992-07-22 | $4.80 | $5.61 | 87,750 | — | — |
| 1992-07-21 | $4.77 | $5.58 | 165,797 | — | — |
| 1992-07-20 | $4.74 | $5.54 | 199,969 | — | — |
| 1992-07-17 | $4.74 | $5.54 | 287,297 | — | — |
| 1992-07-16 | $4.74 | $5.54 | 302,906 | — | — |
| 1992-07-15 | $4.95 | $5.78 | 63,281 | — | — |
| 1992-07-14 | $5.07 | $5.92 | 484,734 | — | — |
| 1992-07-13 | $5.01 | $5.85 | 118,547 | — | — |
| 1992-07-10 | $5.10 | $5.96 | 517,641 | — | — |
| 1992-07-09 | $5.13 | $5.99 | 697,359 | — | — |
| 1992-07-08 | $5.19 | $6.06 | 100,406 | — | — |
| 1992-07-07 | $5.21 | $6.09 | 129,938 | — | — |
| 1992-07-06 | $5.24 | $6.13 | 146,813 | — | — |
| 1992-07-02 | $5.19 | $6.06 | 360,281 | — | — |
| 1992-07-01 | $5.21 | $6.09 | 142,172 | — | — |
| 1992-06-30 | $5.27 | $6.16 | 164,531 | — | — |
| 1992-06-29 | $5.30 | $6.20 | 553,500 | — | — |
| 1992-06-26 | $5.21 | $6.09 | 218,953 | — | — |
| 1992-06-25 | $5.01 | $5.85 | 768,234 | — | — |
| 1992-06-24 | $4.92 | $5.75 | 257,766 | — | — |
| 1992-06-23 | $4.83 | $5.64 | 297,000 | — | — |
| 1992-06-22 | $4.74 | $5.54 | 294,469 | — | — |
| 1992-06-19 | $4.83 | $5.64 | 234,984 | — | — |
| 1992-06-18 | $4.71 | $5.51 | 385,594 | — | — |
| 1992-06-17 | $4.80 | $5.61 | 190,266 | — | — |
| 1992-06-16 | $4.95 | $5.78 | 150,188 | — | — |
| 1992-06-15 | $4.98 | $5.82 | 191,109 | — | — |
| 1992-06-12 | $4.80 | $5.61 | 296,156 | — | — |
| 1992-06-11 | $4.80 | $5.61 | 67,922 | — | — |
| 1992-06-10 | $4.77 | $5.58 | 383,484 | — | — |
| 1992-06-09 | $4.80 | $5.61 | 448,875 | — | — |
| 1992-06-08 | $4.83 | $5.64 | 509,203 | — | — |
| 1992-06-05 | $4.86 | $5.65 | 84,797 | — | — |
| 1992-06-04 | $4.89 | $5.69 | 123,609 | — | — |
| 1992-06-03 | $4.80 | $5.58 | 80,578 | — | — |
| 1992-06-02 | $4.77 | $5.55 | 217,688 | — | — |
| 1992-06-01 | $4.74 | $5.51 | 555,609 | — | — |
| 1992-05-29 | $4.65 | $5.41 | 94,500 | — | — |
| 1992-05-28 | $4.65 | $5.41 | 441,703 | — | — |
| 1992-05-27 | $4.71 | $5.48 | 158,203 | — | — |
| 1992-05-26 | $4.71 | $5.48 | 448,875 | — | — |
| 1992-05-22 | $4.86 | $5.65 | 79,734 | — | — |
| 1992-05-21 | $4.92 | $5.72 | 79,313 | — | — |
| 1992-05-20 | $4.95 | $5.75 | 67,922 | — | — |
| 1992-05-19 | $4.98 | $5.79 | 119,391 | — | — |
| 1992-05-18 | $4.92 | $5.72 | 96,188 | — | — |
| 1992-05-15 | $4.95 | $5.75 | 207,984 | — | — |
| 1992-05-14 | $4.98 | $5.79 | 131,203 | — | — |
| 1992-05-13 | $4.89 | $5.69 | 44,719 | — | — |
| 1992-05-12 | $4.92 | $5.72 | 271,266 | — | — |
| 1992-05-11 | $4.95 | $5.75 | 135,000 | — | — |
| 1992-05-08 | $4.89 | $5.69 | 525,656 | — | — |
| 1992-05-07 | $4.83 | $5.62 | 548,016 | — | — |
| 1992-05-06 | $4.89 | $5.69 | 39,234 | — | — |
| 1992-05-05 | $4.83 | $5.62 | 207,984 | — | — |
| 1992-05-04 | $4.92 | $5.72 | 380,531 | — | — |
| 1992-05-01 | $4.68 | $5.44 | 419,344 | — | — |
| 1992-04-30 | $4.80 | $5.58 | 51,469 | — | — |
| 1992-04-29 | $4.76 | $5.53 | 74,250 | — | — |
| 1992-04-28 | $4.74 | $5.51 | 201,656 | — | — |
| 1992-04-27 | $4.71 | $5.48 | 156,938 | — | — |
| 1992-04-24 | $4.68 | $5.44 | 309,656 | — | — |
| 1992-04-23 | $4.62 | $5.38 | 390,656 | — | — |
| 1992-04-22 | $4.61 | $5.36 | 239,625 | — | — |
| 1992-04-21 | $4.50 | $5.24 | 581,344 | — | — |
| 1992-04-20 | $4.62 | $5.38 | 547,594 | — | — |
| 1992-04-16 | $4.80 | $5.58 | 270,844 | — | — |
| 1992-04-15 | $4.86 | $5.65 | 319,781 | — | — |
| 1992-04-14 | $4.86 | $5.65 | 294,469 | — | — |
| 1992-04-13 | $4.86 | $5.65 | 483,469 | — | — |
| 1992-04-10 | $4.84 | $5.63 | 306,281 | — | — |
| 1992-04-09 | $4.81 | $5.60 | 82,688 | — | — |
| 1992-04-08 | $4.77 | $5.55 | 416,813 | — | — |
| 1992-04-07 | $4.95 | $5.75 | 84,375 | — | — |
| 1992-04-06 | $5.01 | $5.82 | 329,063 | — | — |
| 1992-04-03 | $4.93 | $5.74 | 494,438 | — | — |
| 1992-04-02 | $4.83 | $5.62 | 253,125 | — | — |
| 1992-04-01 | $4.81 | $5.60 | 600,750 | — | — |
| 1992-03-31 | $4.79 | $5.57 | 101,250 | — | — |
| 1992-03-30 | $4.76 | $5.53 | 268,313 | — | — |
| 1992-03-27 | $4.74 | $5.51 | 356,906 | — | — |
| 1992-03-26 | $4.79 | $5.57 | 221,063 | — | — |
| 1992-03-25 | $4.81 | $5.60 | 111,375 | — | — |
| 1992-03-24 | $4.81 | $5.60 | 292,781 | — | — |
| 1992-03-23 | $4.92 | $5.72 | 97,031 | — | — |
| 1992-03-20 | $4.95 | $5.75 | 156,094 | — | — |
| 1992-03-19 | $4.84 | $5.63 | 114,750 | — | — |
| 1992-03-18 | $4.77 | $5.55 | 826,031 | — | — |
| 1992-03-17 | $4.79 | $5.57 | 327,375 | — | — |
| 1992-03-16 | $4.64 | $5.39 | 309,656 | — | — |
| 1992-03-13 | $4.62 | $5.38 | 73,406 | — | — |
| 1992-03-12 | $4.52 | $5.26 | 59,906 | — | — |
| 1992-03-11 | $4.53 | $5.27 | 408,375 | — | — |
| 1992-03-10 | $4.46 | $5.19 | 239,625 | — | — |
| 1992-03-09 | $4.47 | $5.20 | 88,594 | — | — |
| 1992-03-06 | $4.52 | $5.26 | 130,781 | — | — |
| 1992-03-05 | $4.53 | $5.27 | 360,281 | — | — |
| 1992-03-04 | $4.55 | $5.29 | 217,688 | — | — |
| 1992-03-03 | $4.59 | $5.32 | 53,156 | — | — |
| 1992-03-02 | $4.58 | $5.30 | 84,375 | — | — |
| 1992-02-28 | $4.56 | $5.28 | 81,000 | — | — |
| 1992-02-27 | $4.58 | $5.30 | 302,063 | — | — |
| 1992-02-26 | $4.64 | $5.37 | 271,688 | — | — |
| 1992-02-25 | $4.59 | $5.32 | 364,500 | — | — |
| 1992-02-24 | $4.65 | $5.38 | 134,156 | — | — |
| 1992-02-21 | $4.67 | $5.40 | 102,938 | — | — |
| 1992-02-20 | $4.58 | $5.30 | 150,188 | — | — |
| 1992-02-19 | $4.61 | $5.33 | 270,000 | — | — |
| 1992-02-18 | $4.68 | $5.42 | 217,688 | — | — |
| 1992-02-14 | $4.62 | $5.35 | 162,844 | — | — |
| 1992-02-13 | $4.62 | $5.35 | 64,125 | — | — |
| 1992-02-12 | $4.68 | $5.42 | 392,344 | — | — |
| 1992-02-11 | $4.68 | $5.42 | 407,531 | — | — |
| 1992-02-10 | $4.74 | $5.49 | 171,281 | — | — |
| 1992-02-07 | $4.62 | $5.35 | 659,813 | — | — |
| 1992-02-06 | $4.59 | $5.32 | 799,875 | — | — |
| 1992-02-05 | $4.27 | $4.94 | 428,625 | — | — |
| 1992-02-04 | $4.27 | $4.94 | 179,719 | — | — |
| 1992-02-03 | $4.25 | $4.92 | 179,719 | — | — |
| 1992-01-31 | $4.21 | $4.87 | 20,250 | — | — |
| 1992-01-30 | $4.21 | $4.87 | 43,875 | — | — |
| 1992-01-29 | $4.21 | $4.87 | 185,625 | — | — |
| 1992-01-28 | $4.25 | $4.92 | 810,000 | — | — |
| 1992-01-27 | $4.24 | $4.90 | 55,688 | — | — |
| 1992-01-24 | $4.25 | $4.92 | 158,625 | — | — |
| 1992-01-23 | $4.21 | $4.87 | 67,500 | — | — |
| 1992-01-22 | $4.15 | $4.80 | 462,375 | — | — |
| 1992-01-21 | $4.18 | $4.84 | 279,281 | — | — |
| 1992-01-20 | $4.27 | $4.94 | 239,625 | — | — |
| 1992-01-17 | $4.31 | $4.99 | 113,906 | — | — |
| 1992-01-16 | $4.30 | $4.97 | 38,813 | — | — |
| 1992-01-15 | $4.25 | $4.92 | 345,938 | — | — |
| 1992-01-14 | $4.21 | $4.87 | 90,281 | — | — |
| 1992-01-13 | $4.25 | $4.92 | 794,813 | — | — |
| 1992-01-10 | $4.24 | $4.90 | 314,719 | — | — |
| 1992-01-09 | $4.34 | $5.02 | 320,625 | — | — |
| 1992-01-08 | $4.31 | $4.99 | 259,875 | — | — |
| 1992-01-07 | $4.30 | $4.97 | 777,938 | — | — |
| 1992-01-06 | $4.34 | $5.02 | 259,875 | — | — |
| 1992-01-03 | $4.30 | $4.97 | 189,844 | — | — |
| 1992-01-02 | $4.21 | $4.87 | 1,048,781 | — | — |