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
- 1986-08-07 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 | $6.19 | $6.19 | 600 | — | — |
| 1992-12-30 | $6.19 | $6.19 | 3,533 | — | — |
| 1992-12-29 | $6.19 | $6.19 | 3,333 | — | — |
| 1992-12-28 | $6.19 | $6.19 | 2,000 | — | — |
| 1992-12-24 | $6.19 | $6.19 | 133 | — | — |
| 1992-12-23 | $6.38 | $6.38 | 9,567 | — | — |
| 1992-12-22 | $6.19 | $6.19 | 4,667 | — | — |
| 1992-12-21 | $6.19 | $6.19 | 5,567 | — | — |
| 1992-12-18 | $6.56 | $6.56 | 16,533 | — | — |
| 1992-12-17 | $6.19 | $6.19 | 3,000 | — | — |
| 1992-12-16 | $6.38 | $6.38 | 6,600 | — | — |
| 1992-12-15 | $6.38 | $6.38 | 9,600 | — | — |
| 1992-12-14 | $6.19 | $6.19 | 2,500 | — | — |
| 1992-12-11 | $6.38 | $6.38 | 19,800 | — | — |
| 1992-12-10 | $6.38 | $6.38 | 21,967 | — | — |
| 1992-12-09 | $6.38 | $6.38 | 14,600 | — | — |
| 1992-12-08 | $6.38 | $6.38 | 5,133 | — | — |
| 1992-12-07 | $6.00 | $6.00 | 5,900 | — | — |
| 1992-12-04 | $6.28 | $6.28 | 13,267 | — | — |
| 1992-12-03 | $5.81 | $5.81 | 1,767 | — | — |
| 1992-12-02 | $6.19 | $6.19 | 2,900 | — | — |
| 1992-12-01 | $5.81 | $5.81 | 4,100 | — | — |
| 1992-11-30 | $5.81 | $5.81 | 13,033 | — | — |
| 1992-11-27 | $6.19 | $6.19 | 333 | — | — |
| 1992-11-25 | $6.19 | $6.19 | 400 | — | — |
| 1992-11-24 | $6.09 | $6.09 | 10,000 | — | — |
| 1992-11-23 | $6.19 | $6.19 | 3,600 | — | — |
| 1992-11-20 | $6.00 | $6.00 | 6,033 | — | — |
| 1992-11-19 | $6.38 | $6.38 | 13,200 | — | — |
| 1992-11-18 | $6.38 | $6.38 | 5,700 | — | — |
| 1992-11-17 | $6.19 | $6.19 | 16,100 | — | — |
| 1992-11-16 | $6.19 | $6.19 | 10,833 | — | — |
| 1992-11-13 | $6.19 | $6.19 | 3,633 | — | — |
| 1992-11-12 | $6.19 | $6.19 | 11,033 | — | — |
| 1992-11-11 | $6.38 | $6.38 | 11,700 | — | — |
| 1992-11-10 | $6.00 | $6.00 | 7,267 | — | — |
| 1992-11-09 | $6.00 | $6.00 | 6,500 | — | — |
| 1992-11-06 | $5.81 | $5.81 | 5,433 | — | — |
| 1992-11-05 | $6.00 | $6.00 | 7,000 | — | — |
| 1992-11-04 | $5.63 | $5.63 | 1,933 | — | — |
| 1992-11-03 | $6.00 | $6.00 | 6,067 | — | — |
| 1992-11-02 | $6.00 | $6.00 | 567 | — | — |
| 1992-10-30 | $5.81 | $5.81 | 6,600 | — | — |
| 1992-10-29 | $5.44 | $5.44 | 3,800 | — | — |
| 1992-10-28 | $5.63 | $5.63 | 6,833 | — | — |
| 1992-10-27 | $5.63 | $5.63 | 6,833 | — | — |
| 1992-10-26 | $5.34 | $5.34 | 1,567 | — | — |
| 1992-10-23 | $5.44 | $5.44 | 10,900 | — | — |
| 1992-10-22 | $5.25 | $5.25 | 5,200 | — | — |
| 1992-10-21 | $5.63 | $5.63 | 6,033 | — | — |
| 1992-10-20 | $5.81 | $5.81 | 5,000 | — | — |
| 1992-10-19 | $6.00 | $6.00 | 6,267 | — | — |
| 1992-10-16 | $6.19 | $6.19 | 0 | — | — |
| 1992-10-15 | $6.19 | $6.19 | 1,333 | — | — |
| 1992-10-14 | $6.00 | $6.00 | 100 | — | — |
| 1992-10-13 | $5.91 | $5.91 | 1,000 | — | — |
| 1992-10-12 | $5.63 | $5.63 | 3,700 | — | — |
| 1992-10-09 | $6.19 | $6.19 | 600 | — | — |
| 1992-10-08 | $5.81 | $5.81 | 333 | — | — |
| 1992-10-07 | $5.81 | $5.81 | 4,933 | — | — |
| 1992-10-06 | $5.81 | $5.81 | 3,700 | — | — |
| 1992-10-05 | $6.00 | $6.00 | 333 | — | — |
| 1992-10-02 | $5.81 | $5.81 | 6,133 | — | — |
| 1992-10-01 | $6.19 | $6.19 | 15,133 | — | — |
| 1992-09-30 | $6.38 | $6.38 | 2,500 | — | — |
| 1992-09-29 | $6.56 | $6.56 | 2,833 | — | — |
| 1992-09-28 | $6.47 | $6.47 | 20,167 | — | — |
| 1992-09-25 | $6.75 | $6.75 | 13,400 | — | — |
| 1992-09-24 | $6.75 | $6.75 | 26,100 | — | — |
| 1992-09-23 | $6.19 | $6.19 | 24,833 | — | — |
| 1992-09-22 | $6.00 | $6.00 | 9,533 | — | — |
| 1992-09-21 | $6.38 | $6.38 | 7,867 | — | — |
| 1992-09-18 | $5.81 | $5.81 | 14,200 | — | — |
| 1992-09-17 | $5.81 | $5.81 | 4,800 | — | — |
| 1992-09-16 | $5.81 | $5.81 | 15,700 | — | — |
| 1992-09-15 | $6.19 | $6.19 | 8,167 | — | — |
| 1992-09-14 | $6.19 | $6.19 | 20,433 | — | — |
| 1992-09-11 | $6.00 | $6.00 | 26,667 | — | — |
| 1992-09-10 | $6.00 | $6.00 | 2,667 | — | — |
| 1992-09-09 | $5.63 | $5.63 | 6,133 | — | — |
| 1992-09-08 | $6.00 | $6.00 | 58,700 | — | — |
| 1992-09-04 | $5.44 | $5.44 | 16,533 | — | — |
| 1992-09-03 | $5.06 | $5.06 | 24,033 | — | — |
| 1992-09-02 | $5.25 | $5.25 | 23,100 | — | — |
| 1992-09-01 | $5.16 | $5.16 | 4,000 | — | — |
| 1992-08-31 | $5.06 | $5.06 | 14,467 | — | — |
| 1992-08-28 | $4.88 | $4.88 | 1,700 | — | — |
| 1992-08-27 | $4.31 | $4.31 | 333 | — | — |
| 1992-08-26 | $4.88 | $4.88 | 500 | — | — |
| 1992-08-25 | $4.88 | $4.88 | 600 | — | — |
| 1992-08-24 | $4.50 | $4.50 | 2,667 | — | — |
| 1992-08-21 | $4.31 | $4.31 | 3,533 | — | — |
| 1992-08-20 | $4.31 | $4.31 | 733 | — | — |
| 1992-08-19 | $4.78 | $4.78 | 5,133 | — | — |
| 1992-08-18 | $4.50 | $4.50 | 800 | — | — |
| 1992-08-17 | $4.50 | $4.50 | 3,633 | — | — |
| 1992-08-14 | $4.88 | $4.88 | 2,067 | — | — |
| 1992-08-13 | $4.50 | $4.50 | 2,567 | — | — |
| 1992-08-12 | $4.59 | $4.59 | 2,000 | — | — |
| 1992-08-11 | $4.50 | $4.50 | 3,867 | — | — |
| 1992-08-10 | $4.69 | $4.69 | 667 | — | — |
| 1992-08-07 | $4.88 | $4.88 | 533 | — | — |
| 1992-08-06 | $4.88 | $4.88 | 12,333 | — | — |
| 1992-08-05 | $4.88 | $4.88 | 4,833 | — | — |
| 1992-08-04 | $4.88 | $4.88 | 3,633 | — | — |
| 1992-08-03 | $4.88 | $4.88 | 667 | — | — |
| 1992-07-31 | $4.88 | $4.88 | 3,700 | — | — |
| 1992-07-30 | $5.25 | $5.25 | 867 | — | — |
| 1992-07-29 | $5.25 | $5.25 | 14,667 | — | — |
| 1992-07-28 | $4.88 | $4.88 | 167 | — | — |
| 1992-07-27 | $4.88 | $4.88 | 6,967 | — | — |
| 1992-07-24 | $4.97 | $4.97 | 6,033 | — | — |
| 1992-07-23 | $4.88 | $4.88 | 3,967 | — | — |
| 1992-07-22 | $4.88 | $4.88 | 1,833 | — | — |
| 1992-07-21 | $5.25 | $5.25 | 0 | — | — |
| 1992-07-20 | $5.25 | $5.25 | 967 | — | — |
| 1992-07-17 | $5.25 | $5.25 | 1,000 | — | — |
| 1992-07-16 | $4.69 | $4.69 | 3,400 | — | — |
| 1992-07-15 | $4.97 | $4.97 | 12,433 | — | — |
| 1992-07-14 | $5.25 | $5.25 | 6,667 | — | — |
| 1992-07-13 | $5.06 | $5.06 | 7,967 | — | — |
| 1992-07-10 | $4.88 | $4.88 | 2,033 | — | — |
| 1992-07-09 | $4.41 | $4.41 | 4,067 | — | — |
| 1992-07-08 | $4.88 | $4.88 | 2,100 | — | — |
| 1992-07-07 | $4.31 | $4.31 | 2,667 | — | — |
| 1992-07-06 | $4.50 | $4.50 | 1,500 | — | — |
| 1992-07-02 | $4.50 | $4.50 | 6,067 | — | — |
| 1992-07-01 | $5.25 | $5.25 | 400 | — | — |
| 1992-06-30 | $5.25 | $5.25 | 3,033 | — | — |
| 1992-06-29 | $4.69 | $4.69 | 1,333 | — | — |
| 1992-06-26 | $4.69 | $4.69 | 2,167 | — | — |
| 1992-06-25 | $5.25 | $5.25 | 1,400 | — | — |
| 1992-06-24 | $4.69 | $4.69 | 4,033 | — | — |
| 1992-06-23 | $4.88 | $4.88 | 1,333 | — | — |
| 1992-06-22 | $5.25 | $5.25 | 8,033 | — | — |
| 1992-06-19 | $4.88 | $4.88 | 7,233 | — | — |
| 1992-06-18 | $5.06 | $5.06 | 5,067 | — | — |
| 1992-06-17 | $5.81 | $5.81 | 6,167 | — | — |
| 1992-06-16 | $5.81 | $5.81 | 5,933 | — | — |
| 1992-06-15 | $5.81 | $5.81 | 3,333 | — | — |
| 1992-06-12 | $5.25 | $5.25 | 2,333 | — | — |
| 1992-06-11 | $5.44 | $5.44 | 4,000 | — | — |
| 1992-06-10 | $5.44 | $5.44 | 1,333 | — | — |
| 1992-06-09 | $5.44 | $5.44 | 1,400 | — | — |
| 1992-06-08 | $5.44 | $5.44 | 1,000 | — | — |
| 1992-06-05 | $5.44 | $5.44 | 2,500 | — | — |
| 1992-06-04 | $5.44 | $5.44 | 4,167 | — | — |
| 1992-06-03 | $5.44 | $5.44 | 3,667 | — | — |
| 1992-06-02 | $5.44 | $5.44 | 10,000 | — | — |
| 1992-06-01 | $5.06 | $5.06 | 0 | — | — |
| 1992-05-29 | $5.06 | $5.06 | 10,433 | — | — |
| 1992-05-28 | $5.06 | $5.06 | 1,233 | — | — |
| 1992-05-27 | $5.06 | $5.06 | 2,800 | — | — |
| 1992-05-26 | $5.25 | $5.25 | 2,167 | — | — |
| 1992-05-22 | $5.44 | $5.44 | 9,333 | — | — |
| 1992-05-21 | $5.25 | $5.25 | 13,133 | — | — |
| 1992-05-20 | $5.25 | $5.25 | 5,567 | — | — |
| 1992-05-19 | $5.25 | $5.25 | 7,233 | — | — |
| 1992-05-18 | $5.06 | $5.06 | 2,767 | — | — |
| 1992-05-15 | $5.06 | $5.06 | 1,733 | — | — |
| 1992-05-14 | $5.06 | $5.06 | 1,167 | — | — |
| 1992-05-13 | $5.06 | $5.06 | 2,433 | — | — |
| 1992-05-12 | $5.25 | $5.25 | 6,333 | — | — |
| 1992-05-11 | $5.25 | $5.25 | 1,433 | — | — |
| 1992-05-08 | $5.25 | $5.25 | 1,000 | — | — |
| 1992-05-07 | $5.44 | $5.44 | 1,500 | — | — |
| 1992-05-06 | $5.44 | $5.44 | 333 | — | — |
| 1992-05-05 | $5.44 | $5.44 | 667 | — | — |
| 1992-05-04 | $5.44 | $5.44 | 400 | — | — |
| 1992-05-01 | $5.44 | $5.44 | 3,300 | — | — |
| 1992-04-30 | $5.44 | $5.44 | 4,800 | — | — |
| 1992-04-29 | $5.44 | $5.44 | 167 | — | — |
| 1992-04-28 | $5.44 | $5.44 | 0 | — | — |
| 1992-04-27 | $5.44 | $5.44 | 1,000 | — | — |
| 1992-04-24 | $5.44 | $5.44 | 833 | — | — |
| 1992-04-23 | $5.44 | $5.44 | 2,000 | — | — |
| 1992-04-22 | $5.44 | $5.44 | 667 | — | — |
| 1992-04-21 | $5.44 | $5.44 | 600 | — | — |
| 1992-04-20 | $5.44 | $5.44 | 500 | — | — |
| 1992-04-16 | $5.44 | $5.44 | 0 | — | — |
| 1992-04-15 | $5.44 | $5.44 | 333 | — | — |
| 1992-04-14 | $5.44 | $5.44 | 0 | — | — |
| 1992-04-13 | $5.44 | $5.44 | 0 | — | — |
| 1992-04-10 | $5.44 | $5.44 | 2,000 | — | — |
| 1992-04-09 | $5.25 | $5.25 | 3,233 | — | — |
| 1992-04-08 | $5.63 | $5.63 | 6,200 | — | — |
| 1992-04-07 | $6.38 | $6.38 | 16,400 | — | — |
| 1992-04-06 | $6.38 | $6.38 | 10,333 | — | — |
| 1992-04-03 | $6.56 | $6.56 | 1,533 | — | — |
| 1992-04-02 | $6.56 | $6.56 | 4,000 | — | — |
| 1992-04-01 | $6.56 | $6.56 | 7,633 | — | — |
| 1992-03-31 | $6.75 | $6.75 | 1,300 | — | — |
| 1992-03-30 | $6.75 | $6.75 | 2,667 | — | — |
| 1992-03-27 | $6.94 | $6.94 | 100 | — | — |
| 1992-03-26 | $6.94 | $6.94 | 3,400 | — | — |
| 1992-03-25 | $6.94 | $6.94 | 3,833 | — | — |
| 1992-03-24 | $6.94 | $6.94 | 4,700 | — | — |
| 1992-03-23 | $6.94 | $6.94 | 4,967 | — | — |
| 1992-03-20 | $6.94 | $6.94 | 7,800 | — | — |
| 1992-03-19 | $6.94 | $6.94 | 7,000 | — | — |
| 1992-03-18 | $7.13 | $7.13 | 4,867 | — | — |
| 1992-03-17 | $7.13 | $7.13 | 1,600 | — | — |
| 1992-03-16 | $6.94 | $6.94 | 3,233 | — | — |
| 1992-03-13 | $6.94 | $6.94 | 1,133 | — | — |
| 1992-03-12 | $6.94 | $6.94 | 3,367 | — | — |
| 1992-03-11 | $6.94 | $6.94 | 6,667 | — | — |
| 1992-03-10 | $6.94 | $6.94 | 2,000 | — | — |
| 1992-03-09 | $6.75 | $6.75 | 5,100 | — | — |
| 1992-03-06 | $6.75 | $6.75 | 3,633 | — | — |
| 1992-03-05 | $6.94 | $6.94 | 6,567 | — | — |
| 1992-03-04 | $7.13 | $7.13 | 28,833 | — | — |
| 1992-03-03 | $6.56 | $6.56 | 23,000 | — | — |
| 1992-03-02 | $6.38 | $6.38 | 12,300 | — | — |
| 1992-02-28 | $6.19 | $6.19 | 5,067 | — | — |
| 1992-02-27 | $6.19 | $6.19 | 9,267 | — | — |
| 1992-02-26 | $6.19 | $6.19 | 27,267 | — | — |
| 1992-02-25 | $6.00 | $6.00 | 12,533 | — | — |
| 1992-02-24 | $6.00 | $6.00 | 5,700 | — | — |
| 1992-02-21 | $6.00 | $6.00 | 15,633 | — | — |
| 1992-02-20 | $6.00 | $6.00 | 5,433 | — | — |
| 1992-02-19 | $6.00 | $6.00 | 4,167 | — | — |
| 1992-02-18 | $6.00 | $6.00 | 3,733 | — | — |
| 1992-02-14 | $6.00 | $6.00 | 13,467 | — | — |
| 1992-02-13 | $6.00 | $6.00 | 8,933 | — | — |
| 1992-02-12 | $5.81 | $5.81 | 17,167 | — | — |
| 1992-02-11 | $5.81 | $5.81 | 16,100 | — | — |
| 1992-02-10 | $5.81 | $5.81 | 5,600 | — | — |
| 1992-02-07 | $5.81 | $5.81 | 3,500 | — | — |
| 1992-02-06 | $5.81 | $5.81 | 967 | — | — |
| 1992-02-05 | $5.81 | $5.81 | 3,367 | — | — |
| 1992-02-04 | $5.81 | $5.81 | 2,800 | — | — |
| 1992-02-03 | $5.81 | $5.81 | 1,333 | — | — |
| 1992-01-31 | $5.81 | $5.81 | 1,000 | — | — |
| 1992-01-30 | $5.81 | $5.81 | 3,600 | — | — |
| 1992-01-29 | $5.81 | $5.81 | 23,833 | — | — |
| 1992-01-28 | $5.63 | $5.63 | 24,467 | — | — |
| 1992-01-27 | $5.44 | $5.44 | 10,700 | — | — |
| 1992-01-24 | $5.44 | $5.44 | 12,533 | — | — |
| 1992-01-23 | $5.44 | $5.44 | 7,067 | — | — |
| 1992-01-22 | $5.44 | $5.44 | 15,700 | — | — |
| 1992-01-21 | $5.25 | $5.25 | 14,167 | — | — |
| 1992-01-20 | $5.25 | $5.25 | 40,600 | — | — |
| 1992-01-17 | $5.06 | $5.06 | 24,967 | — | — |
| 1992-01-16 | $5.06 | $5.06 | 20,700 | — | — |
| 1992-01-15 | $4.88 | $4.88 | 26,267 | — | — |
| 1992-01-14 | $4.88 | $4.88 | 29,800 | — | — |
| 1992-01-13 | $4.69 | $4.69 | 5,200 | — | — |
| 1992-01-10 | $4.69 | $4.69 | 35,600 | — | — |
| 1992-01-09 | $4.69 | $4.69 | 29,367 | — | — |
| 1992-01-08 | $4.31 | $4.31 | 4,333 | — | — |
| 1992-01-07 | $4.31 | $4.31 | 5,833 | — | — |
| 1992-01-06 | $4.31 | $4.31 | 4,733 | — | — |
| 1992-01-03 | $4.31 | $4.31 | 9,867 | — | — |
| 1992-01-02 | $4.13 | $4.13 | 3,933 | — | — |