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
- 1991-07-30 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 | $6.40 | $6.40 | 250,200 | — | — |
| 1992-12-30 | $6.28 | $6.28 | 394,200 | — | — |
| 1992-12-29 | $6.19 | $6.19 | 481,500 | — | — |
| 1992-12-28 | $6.50 | $6.50 | 41,400 | — | — |
| 1992-12-24 | $6.53 | $6.53 | 91,800 | — | — |
| 1992-12-23 | $6.53 | $6.53 | 606,600 | — | — |
| 1992-12-22 | $6.32 | $6.32 | 176,400 | — | — |
| 1992-12-21 | $6.14 | $6.14 | 24,300 | — | — |
| 1992-12-18 | $6.14 | $6.14 | 335,700 | — | — |
| 1992-12-17 | $6.11 | $6.11 | 1,546,200 | — | — |
| 1992-12-16 | $6.25 | $6.25 | 259,200 | — | — |
| 1992-12-15 | $6.44 | $6.44 | 101,700 | — | — |
| 1992-12-14 | $6.42 | $6.42 | 148,500 | — | — |
| 1992-12-11 | $6.50 | $6.50 | 16,200 | — | — |
| 1992-12-10 | $6.58 | $6.58 | 290,700 | — | — |
| 1992-12-09 | $6.72 | $6.72 | 97,200 | — | — |
| 1992-12-08 | $6.83 | $6.83 | 695,700 | — | — |
| 1992-12-07 | $6.69 | $6.69 | 87,300 | — | — |
| 1992-12-04 | $6.58 | $6.58 | 48,600 | — | — |
| 1992-12-03 | $6.50 | $6.50 | 71,100 | — | — |
| 1992-12-02 | $6.61 | $6.61 | 55,800 | — | — |
| 1992-12-01 | $6.61 | $6.61 | 111,600 | — | — |
| 1992-11-30 | $6.50 | $6.50 | 81,000 | — | — |
| 1992-11-27 | $6.56 | $6.56 | 11,700 | — | — |
| 1992-11-25 | $6.39 | $6.39 | 143,100 | — | — |
| 1992-11-24 | $6.31 | $6.31 | 206,100 | — | — |
| 1992-11-23 | $6.19 | $6.19 | 292,500 | — | — |
| 1992-11-20 | $6.46 | $6.46 | 216,900 | — | — |
| 1992-11-19 | $6.44 | $6.44 | 371,700 | — | — |
| 1992-11-18 | $6.08 | $6.08 | 119,700 | — | — |
| 1992-11-17 | $6.08 | $6.08 | 193,500 | — | — |
| 1992-11-16 | $6.28 | $6.28 | 163,800 | — | — |
| 1992-11-13 | $6.36 | $6.36 | 98,100 | — | — |
| 1992-11-12 | $6.36 | $6.36 | 355,500 | — | — |
| 1992-11-11 | $6.33 | $6.33 | 791,100 | — | — |
| 1992-11-10 | $6.19 | $6.19 | 1,206,000 | — | — |
| 1992-11-09 | $6.00 | $6.00 | 475,200 | — | — |
| 1992-11-06 | $5.94 | $5.94 | 406,800 | — | — |
| 1992-11-05 | $5.92 | $5.92 | 71,100 | — | — |
| 1992-11-04 | $5.94 | $5.94 | 346,500 | — | — |
| 1992-11-03 | $6.00 | $6.00 | 797,400 | — | — |
| 1992-11-02 | $5.92 | $5.92 | 172,800 | — | — |
| 1992-10-30 | $5.94 | $5.94 | 450,000 | — | — |
| 1992-10-29 | $6.00 | $6.00 | 50,400 | — | — |
| 1992-10-28 | $5.89 | $5.89 | 287,100 | — | — |
| 1992-10-27 | $5.89 | $5.89 | 292,500 | — | — |
| 1992-10-26 | $6.04 | $6.04 | 528,300 | — | — |
| 1992-10-23 | $5.89 | $5.89 | 411,300 | — | — |
| 1992-10-22 | $5.69 | $5.69 | 262,800 | — | — |
| 1992-10-21 | $5.50 | $5.50 | 488,700 | — | — |
| 1992-10-20 | $5.39 | $5.39 | 1,127,700 | — | — |
| 1992-10-19 | $5.28 | $5.28 | 1,247,400 | — | — |
| 1992-10-16 | $5.17 | $5.17 | 10,800 | — | — |
| 1992-10-15 | $5.14 | $5.14 | 218,700 | — | — |
| 1992-10-14 | $5.14 | $5.14 | 16,200 | — | — |
| 1992-10-13 | $5.22 | $5.22 | 143,100 | — | — |
| 1992-10-12 | $5.08 | $5.08 | 12,600 | — | — |
| 1992-10-09 | $5.22 | $5.22 | 114,300 | — | — |
| 1992-10-08 | $5.17 | $5.17 | 4,500 | — | — |
| 1992-10-07 | $5.17 | $5.17 | 30,600 | — | — |
| 1992-10-06 | $5.08 | $5.08 | 504,900 | — | — |
| 1992-10-05 | $5.19 | $5.19 | 468,000 | — | — |
| 1992-10-02 | $5.03 | $5.03 | 99,000 | — | — |
| 1992-10-01 | $5.08 | $5.08 | 183,600 | — | — |
| 1992-09-30 | $5.19 | $5.19 | 316,800 | — | — |
| 1992-09-29 | $5.28 | $5.28 | 738,000 | — | — |
| 1992-09-28 | $5.31 | $5.31 | 790,200 | — | — |
| 1992-09-25 | $5.28 | $5.28 | 180,000 | — | — |
| 1992-09-24 | $5.33 | $5.33 | 87,300 | — | — |
| 1992-09-23 | $5.36 | $5.36 | 213,300 | — | — |
| 1992-09-22 | $5.36 | $5.36 | 531,000 | — | — |
| 1992-09-21 | $5.22 | $5.22 | 174,600 | — | — |
| 1992-09-18 | $5.11 | $5.11 | 433,800 | — | — |
| 1992-09-17 | $5.14 | $5.14 | 310,500 | — | — |
| 1992-09-16 | $5.06 | $5.06 | 136,800 | — | — |
| 1992-09-15 | $4.97 | $4.97 | 647,100 | — | — |
| 1992-09-14 | $4.89 | $4.89 | 725,400 | — | — |
| 1992-09-11 | $4.90 | $4.90 | 562,500 | — | — |
| 1992-09-10 | $4.69 | $4.69 | 1,960,200 | — | — |
| 1992-09-09 | $4.47 | $4.47 | 7,200 | — | — |
| 1992-09-08 | $4.47 | $4.47 | 9,900 | — | — |
| 1992-09-04 | $4.42 | $4.42 | 900 | — | — |
| 1992-09-03 | $4.44 | $4.44 | 34,200 | — | — |
| 1992-09-02 | $4.42 | $4.42 | 93,600 | — | — |
| 1992-09-01 | $4.39 | $4.39 | 78,300 | — | — |
| 1992-08-31 | $4.47 | $4.47 | 261,900 | — | — |
| 1992-08-28 | $4.44 | $4.44 | 88,200 | — | — |
| 1992-08-27 | $4.46 | $4.46 | 306,000 | — | — |
| 1992-08-26 | $4.36 | $4.36 | 164,700 | — | — |
| 1992-08-25 | $4.36 | $4.36 | 126,900 | — | — |
| 1992-08-24 | $4.33 | $4.33 | 296,100 | — | — |
| 1992-08-21 | $4.46 | $4.46 | 81,900 | — | — |
| 1992-08-20 | $4.53 | $4.53 | 10,800 | — | — |
| 1992-08-19 | $4.53 | $4.53 | 0 | — | — |
| 1992-08-18 | $4.53 | $4.53 | 900 | — | — |
| 1992-08-17 | $4.56 | $4.56 | 324,900 | — | — |
| 1992-08-14 | $4.22 | $4.22 | 13,500 | — | — |
| 1992-08-13 | $4.22 | $4.22 | 2,700 | — | — |
| 1992-08-12 | $4.26 | $4.26 | 0 | — | — |
| 1992-08-11 | $4.26 | $4.26 | 736,200 | — | — |
| 1992-08-10 | $4.33 | $4.33 | 44,100 | — | — |
| 1992-08-07 | $4.39 | $4.39 | 13,500 | — | — |
| 1992-08-06 | $4.39 | $4.39 | 4,500 | — | — |
| 1992-08-05 | $4.39 | $4.39 | 50,400 | — | — |
| 1992-08-04 | $4.33 | $4.33 | 148,500 | — | — |
| 1992-08-03 | $4.39 | $4.39 | 91,800 | — | — |
| 1992-07-31 | $4.47 | $4.47 | 229,500 | — | — |
| 1992-07-30 | $4.50 | $4.50 | 71,100 | — | — |
| 1992-07-29 | $4.39 | $4.39 | 185,400 | — | — |
| 1992-07-28 | $4.22 | $4.22 | 22,500 | — | — |
| 1992-07-27 | $4.22 | $4.22 | 226,800 | — | — |
| 1992-07-24 | $4.22 | $4.22 | 414,000 | — | — |
| 1992-07-23 | $4.14 | $4.14 | 84,600 | — | — |
| 1992-07-22 | $4.03 | $4.03 | 160,200 | — | — |
| 1992-07-21 | $3.99 | $3.99 | 66,600 | — | — |
| 1992-07-20 | $3.86 | $3.86 | 900 | — | — |
| 1992-07-17 | $4.03 | $4.03 | 32,400 | — | — |
| 1992-07-16 | $4.00 | $4.00 | 473,400 | — | — |
| 1992-07-15 | $4.00 | $4.00 | 1,800 | — | — |
| 1992-07-14 | $3.89 | $3.89 | 617,400 | — | — |
| 1992-07-13 | $3.89 | $3.89 | 1,779,300 | — | — |
| 1992-07-10 | $3.97 | $3.97 | 568,800 | — | — |
| 1992-07-09 | $3.97 | $3.97 | 34,200 | — | — |
| 1992-07-08 | $3.86 | $3.86 | 8,100 | — | — |
| 1992-07-07 | $3.83 | $3.83 | 702,000 | — | — |
| 1992-07-06 | $4.14 | $4.14 | 500,400 | — | — |
| 1992-07-02 | $4.22 | $4.22 | 56,700 | — | — |
| 1992-07-01 | $4.22 | $4.22 | 233,100 | — | — |
| 1992-06-30 | $4.36 | $4.36 | 362,700 | — | — |
| 1992-06-29 | $4.11 | $4.11 | 1,527,300 | — | — |
| 1992-06-26 | $3.61 | $3.61 | 151,200 | — | — |
| 1992-06-25 | $3.39 | $3.39 | 46,800 | — | — |
| 1992-06-24 | $3.47 | $3.47 | 13,500 | — | — |
| 1992-06-23 | $3.44 | $3.44 | 340,200 | — | — |
| 1992-06-22 | $3.38 | $3.37 | 579,600 | — | — |
| 1992-06-19 | $3.50 | $3.50 | 7,200 | — | — |
| 1992-06-18 | $3.64 | $3.64 | 20,700 | — | — |
| 1992-06-17 | $3.53 | $3.53 | 104,400 | — | — |
| 1992-06-16 | $3.72 | $3.72 | 9,000 | — | — |
| 1992-06-15 | $3.86 | $3.86 | 2,700 | — | — |
| 1992-06-12 | $3.86 | $3.86 | 5,400 | — | — |
| 1992-06-11 | $3.83 | $3.83 | 14,400 | — | — |
| 1992-06-10 | $3.74 | $3.74 | 10,800 | — | — |
| 1992-06-09 | $3.69 | $3.69 | 135,900 | — | — |
| 1992-06-08 | $3.89 | $3.89 | 18,900 | — | — |
| 1992-06-05 | $3.75 | $3.75 | 40,500 | — | — |
| 1992-06-04 | $3.83 | $3.83 | 720,900 | — | — |
| 1992-06-03 | $3.86 | $3.86 | 160,200 | — | — |
| 1992-06-02 | $3.72 | $3.72 | 466,200 | — | — |
| 1992-06-01 | $3.36 | $3.36 | 46,800 | — | — |
| 1992-05-29 | $3.31 | $3.31 | 853,200 | — | — |
| 1992-05-28 | $3.36 | $3.36 | 297,900 | — | — |
| 1992-05-27 | $3.42 | $3.42 | 1,124,100 | — | — |
| 1992-05-26 | $3.28 | $3.28 | 195,300 | — | — |
| 1992-05-22 | $3.47 | $3.47 | 371,700 | — | — |
| 1992-05-21 | $3.64 | $3.64 | 0 | — | — |
| 1992-05-20 | $3.64 | $3.64 | 63,900 | — | — |
| 1992-05-19 | $3.57 | $3.57 | 105,300 | — | — |
| 1992-05-18 | $3.67 | $3.67 | 254,700 | — | — |
| 1992-05-15 | $3.56 | $3.56 | 563,400 | — | — |
| 1992-05-14 | $3.61 | $3.61 | 434,700 | — | — |
| 1992-05-13 | $3.56 | $3.56 | 167,400 | — | — |
| 1992-05-12 | $3.57 | $3.57 | 414,900 | — | — |
| 1992-05-11 | $3.63 | $3.63 | 124,200 | — | — |
| 1992-05-08 | $3.78 | $3.78 | 589,500 | — | — |
| 1992-05-07 | $3.72 | $3.72 | 236,700 | — | — |
| 1992-05-06 | $3.74 | $3.74 | 187,200 | — | — |
| 1992-05-05 | $3.75 | $3.75 | 3,141,900 | — | — |
| 1992-05-04 | $3.92 | $3.92 | 68,400 | — | — |
| 1992-05-01 | $3.92 | $3.92 | 415,800 | — | — |
| 1992-04-30 | $3.90 | $3.90 | 30,600 | — | — |
| 1992-04-29 | $3.81 | $3.81 | 725,400 | — | — |
| 1992-04-28 | $3.89 | $3.89 | 322,200 | — | — |
| 1992-04-27 | $3.89 | $3.89 | 1,240,200 | — | — |
| 1992-04-24 | $3.75 | $3.75 | 57,600 | — | — |
| 1992-04-23 | $3.76 | $3.76 | 17,100 | — | — |
| 1992-04-22 | $3.89 | $3.89 | 404,100 | — | — |
| 1992-04-21 | $3.97 | $3.97 | 271,800 | — | — |
| 1992-04-20 | $4.03 | $4.03 | 261,900 | — | — |
| 1992-04-16 | $4.33 | $4.33 | 17,100 | — | — |
| 1992-04-15 | $4.33 | $4.33 | 100,800 | — | — |
| 1992-04-14 | $4.22 | $4.22 | 18,000 | — | — |
| 1992-04-13 | $4.25 | $4.25 | 313,200 | — | — |
| 1992-04-10 | $4.22 | $4.22 | 496,800 | — | — |
| 1992-04-09 | $4.28 | $4.28 | 133,200 | — | — |
| 1992-04-08 | $4.11 | $4.11 | 936,000 | — | — |
| 1992-04-07 | $4.22 | $4.22 | 672,300 | — | — |
| 1992-04-06 | $4.47 | $4.47 | 1,134,000 | — | — |
| 1992-04-03 | $4.33 | $4.33 | 147,600 | — | — |
| 1992-04-02 | $4.17 | $4.17 | 190,800 | — | — |
| 1992-04-01 | $4.19 | $4.19 | 88,200 | — | — |
| 1992-03-31 | $4.18 | $4.18 | 668,700 | — | — |
| 1992-03-30 | $4.39 | $4.39 | 335,700 | — | — |
| 1992-03-27 | $4.58 | $4.58 | 327,600 | — | — |
| 1992-03-26 | $4.78 | $4.78 | 58,500 | — | — |
| 1992-03-25 | $4.92 | $4.92 | 283,500 | — | — |
| 1992-03-24 | $4.81 | $4.81 | 166,500 | — | — |
| 1992-03-23 | $5.03 | $5.03 | 80,100 | — | — |
| 1992-03-20 | $5.00 | $5.00 | 1,800 | — | — |
| 1992-03-19 | $5.03 | $5.03 | 77,400 | — | — |
| 1992-03-18 | $5.03 | $5.03 | 308,700 | — | — |
| 1992-03-17 | $5.00 | $5.00 | 269,100 | — | — |
| 1992-03-16 | $4.93 | $4.93 | 400,500 | — | — |
| 1992-03-13 | $4.86 | $4.86 | 46,800 | — | — |
| 1992-03-12 | $5.03 | $5.03 | 7,200 | — | — |
| 1992-03-11 | $5.00 | $5.00 | 27,900 | — | — |
| 1992-03-10 | $4.94 | $4.94 | 600,300 | — | — |
| 1992-03-09 | $4.83 | $4.83 | 55,800 | — | — |
| 1992-03-06 | $4.89 | $4.89 | 58,500 | — | — |
| 1992-03-05 | $4.83 | $4.83 | 379,800 | — | — |
| 1992-03-04 | $5.03 | $5.03 | 45,000 | — | — |
| 1992-03-03 | $5.00 | $5.00 | 109,800 | — | — |
| 1992-03-02 | $5.04 | $5.04 | 301,500 | — | — |
| 1992-02-28 | $4.83 | $4.83 | 180,900 | — | — |
| 1992-02-27 | $4.89 | $4.89 | 54,000 | — | — |
| 1992-02-26 | $4.83 | $4.83 | 786,600 | — | — |
| 1992-02-25 | $4.78 | $4.78 | 535,500 | — | — |
| 1992-02-24 | $4.78 | $4.78 | 14,400 | — | — |
| 1992-02-21 | $4.78 | $4.78 | 323,100 | — | — |
| 1992-02-20 | $4.89 | $4.89 | 651,600 | — | — |
| 1992-02-19 | $4.72 | $4.72 | 148,500 | — | — |
| 1992-02-18 | $4.89 | $4.89 | 333,900 | — | — |
| 1992-02-14 | $4.78 | $4.78 | 1,369,800 | — | — |
| 1992-02-13 | $4.58 | $4.58 | 194,400 | — | — |
| 1992-02-12 | $4.72 | $4.72 | 108,000 | — | — |
| 1992-02-11 | $4.47 | $4.47 | 941,400 | — | — |
| 1992-02-10 | $4.78 | $4.78 | 355,500 | — | — |
| 1992-02-07 | $4.83 | $4.83 | 415,800 | — | — |
| 1992-02-06 | $4.89 | $4.89 | 268,200 | — | — |
| 1992-02-05 | $4.89 | $4.89 | 144,000 | — | — |
| 1992-02-04 | $4.78 | $4.78 | 27,000 | — | — |
| 1992-02-03 | $4.78 | $4.78 | 190,800 | — | — |
| 1992-01-31 | $5.01 | $5.01 | 564,300 | — | — |
| 1992-01-30 | $4.89 | $4.89 | 1,320,300 | — | — |
| 1992-01-29 | $4.94 | $4.94 | 1,197,000 | — | — |
| 1992-01-28 | $4.83 | $4.83 | 1,254,600 | — | — |
| 1992-01-27 | $4.78 | $4.78 | 293,400 | — | — |
| 1992-01-24 | $4.83 | $4.83 | 899,100 | — | — |
| 1992-01-23 | $4.86 | $4.86 | 87,300 | — | — |
| 1992-01-22 | $4.79 | $4.79 | 191,700 | — | — |
| 1992-01-21 | $4.86 | $4.86 | 547,200 | — | — |
| 1992-01-20 | $4.96 | $4.96 | 364,500 | — | — |
| 1992-01-17 | $5.06 | $5.06 | 70,200 | — | — |
| 1992-01-16 | $5.11 | $5.11 | 304,200 | — | — |
| 1992-01-15 | $4.67 | $4.67 | 633,600 | — | — |
| 1992-01-14 | $4.78 | $4.78 | 581,400 | — | — |
| 1992-01-13 | $4.90 | $4.90 | 620,100 | — | — |
| 1992-01-10 | $5.01 | $5.01 | 608,400 | — | — |
| 1992-01-09 | $5.06 | $5.06 | 1,497,600 | — | — |
| 1992-01-08 | $4.92 | $4.92 | 596,700 | — | — |
| 1992-01-07 | $4.49 | $4.49 | 543,600 | — | — |
| 1992-01-06 | $4.56 | $4.56 | 528,300 | — | — |
| 1992-01-03 | $4.39 | $4.39 | 51,300 | — | — |
| 1992-01-02 | $4.53 | $4.53 | 234,900 | — | — |