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
- 1991-02-01 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 | $4.38 | $4.38 | 30,400 | — | — |
| 1992-12-30 | $4.25 | $4.25 | 45,800 | — | — |
| 1992-12-29 | $4.25 | $4.25 | 38,800 | — | — |
| 1992-12-28 | $4.25 | $4.25 | 10,100 | — | — |
| 1992-12-24 | $4.38 | $4.38 | 9,300 | — | — |
| 1992-12-23 | $4.38 | $4.38 | 42,100 | — | — |
| 1992-12-22 | $4.50 | $4.50 | 29,800 | — | — |
| 1992-12-21 | $4.63 | $4.63 | 38,600 | — | — |
| 1992-12-18 | $4.88 | $4.88 | 99,400 | — | — |
| 1992-12-17 | $4.88 | $4.88 | 34,600 | — | — |
| 1992-12-16 | $4.88 | $4.88 | 29,600 | — | — |
| 1992-12-15 | $4.88 | $4.88 | 106,700 | — | — |
| 1992-12-14 | $4.69 | $4.69 | 22,000 | — | — |
| 1992-12-11 | $4.56 | $4.56 | 78,900 | — | — |
| 1992-12-10 | $4.75 | $4.75 | 129,100 | — | — |
| 1992-12-09 | $4.94 | $4.94 | 235,400 | — | — |
| 1992-12-08 | $4.75 | $4.75 | 143,700 | — | — |
| 1992-12-07 | $4.38 | $4.38 | 24,500 | — | — |
| 1992-12-04 | $4.38 | $4.38 | 94,300 | — | — |
| 1992-12-03 | $4.38 | $4.38 | 18,400 | — | — |
| 1992-12-02 | $4.38 | $4.38 | 66,200 | — | — |
| 1992-12-01 | $4.56 | $4.56 | 141,600 | — | — |
| 1992-11-30 | $4.50 | $4.50 | 77,700 | — | — |
| 1992-11-27 | $4.06 | $4.06 | 32,800 | — | — |
| 1992-11-25 | $4.00 | $4.00 | 70,100 | — | — |
| 1992-11-24 | $3.63 | $3.63 | 46,800 | — | — |
| 1992-11-23 | $3.63 | $3.63 | 28,600 | — | — |
| 1992-11-20 | $3.56 | $3.56 | 32,900 | — | — |
| 1992-11-19 | $3.63 | $3.63 | 36,900 | — | — |
| 1992-11-18 | $3.50 | $3.50 | 52,200 | — | — |
| 1992-11-17 | $3.88 | $3.88 | 26,900 | — | — |
| 1992-11-16 | $3.75 | $3.75 | 66,400 | — | — |
| 1992-11-13 | $3.88 | $3.88 | 12,300 | — | — |
| 1992-11-12 | $3.75 | $3.75 | 22,700 | — | — |
| 1992-11-11 | $3.56 | $3.56 | 61,800 | — | — |
| 1992-11-10 | $3.50 | $3.50 | 57,800 | — | — |
| 1992-11-09 | $3.63 | $3.63 | 42,100 | — | — |
| 1992-11-06 | $3.63 | $3.63 | 54,100 | — | — |
| 1992-11-05 | $3.75 | $3.75 | 11,900 | — | — |
| 1992-11-04 | $3.63 | $3.63 | 12,300 | — | — |
| 1992-11-03 | $3.63 | $3.63 | 17,400 | — | — |
| 1992-11-02 | $3.75 | $3.75 | 8,600 | — | — |
| 1992-10-30 | $3.75 | $3.75 | 42,100 | — | — |
| 1992-10-29 | $3.75 | $3.75 | 25,700 | — | — |
| 1992-10-28 | $3.75 | $3.75 | 11,500 | — | — |
| 1992-10-27 | $3.63 | $3.63 | 4,800 | — | — |
| 1992-10-26 | $3.75 | $3.75 | 7,500 | — | — |
| 1992-10-23 | $3.63 | $3.63 | 25,100 | — | — |
| 1992-10-22 | $3.50 | $3.50 | 8,000 | — | — |
| 1992-10-21 | $3.75 | $3.75 | 18,600 | — | — |
| 1992-10-20 | $3.63 | $3.63 | 5,000 | — | — |
| 1992-10-19 | $3.69 | $3.69 | 22,200 | — | — |
| 1992-10-16 | $3.75 | $3.75 | 9,100 | — | — |
| 1992-10-15 | $3.63 | $3.63 | 22,400 | — | — |
| 1992-10-14 | $3.88 | $3.88 | 11,400 | — | — |
| 1992-10-13 | $4.00 | $4.00 | 32,900 | — | — |
| 1992-10-12 | $4.13 | $4.13 | 42,600 | — | — |
| 1992-10-09 | $4.13 | $4.13 | 30,200 | — | — |
| 1992-10-08 | $4.25 | $4.25 | 33,700 | — | — |
| 1992-10-07 | $3.75 | $3.75 | 27,600 | — | — |
| 1992-10-06 | $3.63 | $3.63 | 35,200 | — | — |
| 1992-10-05 | $3.50 | $3.50 | 41,600 | — | — |
| 1992-10-02 | $3.63 | $3.63 | 8,700 | — | — |
| 1992-10-01 | $3.75 | $3.75 | 12,900 | — | — |
| 1992-09-30 | $3.75 | $3.75 | 13,200 | — | — |
| 1992-09-29 | $3.88 | $3.88 | 8,200 | — | — |
| 1992-09-28 | $4.13 | $4.13 | 3,700 | — | — |
| 1992-09-25 | $3.75 | $3.75 | 9,800 | — | — |
| 1992-09-24 | $3.88 | $3.88 | 11,700 | — | — |
| 1992-09-23 | $3.75 | $3.75 | 3,700 | — | — |
| 1992-09-22 | $4.00 | $4.00 | 17,500 | — | — |
| 1992-09-21 | $3.88 | $3.88 | 28,200 | — | — |
| 1992-09-18 | $3.50 | $3.50 | 44,100 | — | — |
| 1992-09-17 | $3.50 | $3.50 | 42,400 | — | — |
| 1992-09-16 | $3.75 | $3.75 | 10,700 | — | — |
| 1992-09-15 | $3.75 | $3.75 | 26,500 | — | — |
| 1992-09-14 | $3.88 | $3.88 | 5,600 | — | — |
| 1992-09-11 | $3.88 | $3.88 | 31,500 | — | — |
| 1992-09-10 | $3.75 | $3.75 | 15,900 | — | — |
| 1992-09-09 | $3.75 | $3.75 | 8,600 | — | — |
| 1992-09-08 | $3.75 | $3.75 | 2,100 | — | — |
| 1992-09-04 | $4.00 | $4.00 | 8,000 | — | — |
| 1992-09-03 | $3.88 | $3.88 | 19,200 | — | — |
| 1992-09-02 | $3.88 | $3.88 | 25,300 | — | — |
| 1992-09-01 | $4.00 | $4.00 | 2,800 | — | — |
| 1992-08-31 | $3.88 | $3.88 | 4,300 | — | — |
| 1992-08-28 | $3.88 | $3.88 | 17,000 | — | — |
| 1992-08-27 | $4.00 | $4.00 | 21,600 | — | — |
| 1992-08-26 | $3.88 | $3.88 | 14,900 | — | — |
| 1992-08-25 | $3.88 | $3.88 | 27,800 | — | — |
| 1992-08-24 | $4.00 | $4.00 | 31,000 | — | — |
| 1992-08-21 | $3.88 | $3.88 | 35,700 | — | — |
| 1992-08-20 | $3.88 | $3.88 | 52,900 | — | — |
| 1992-08-19 | $3.88 | $3.88 | 37,700 | — | — |
| 1992-08-18 | $3.88 | $3.88 | 7,700 | — | — |
| 1992-08-17 | $4.00 | $4.00 | 35,500 | — | — |
| 1992-08-14 | $4.00 | $4.00 | 16,500 | — | — |
| 1992-08-13 | $3.88 | $3.88 | 49,600 | — | — |
| 1992-08-12 | $4.00 | $4.00 | 22,200 | — | — |
| 1992-08-11 | $4.00 | $4.00 | 65,200 | — | — |
| 1992-08-10 | $4.00 | $4.00 | 61,400 | — | — |
| 1992-08-07 | $4.00 | $4.00 | 21,700 | — | — |
| 1992-08-06 | $4.00 | $4.00 | 12,700 | — | — |
| 1992-08-05 | $4.25 | $4.25 | 51,800 | — | — |
| 1992-08-04 | $4.50 | $4.50 | 49,400 | — | — |
| 1992-08-03 | $4.75 | $4.75 | 34,300 | — | — |
| 1992-07-31 | $4.75 | $4.75 | 29,000 | — | — |
| 1992-07-30 | $4.75 | $4.75 | 27,500 | — | — |
| 1992-07-29 | $4.75 | $4.75 | 41,600 | — | — |
| 1992-07-28 | $4.63 | $4.63 | 20,700 | — | — |
| 1992-07-27 | $4.56 | $4.56 | 10,900 | — | — |
| 1992-07-24 | $4.50 | $4.50 | 11,600 | — | — |
| 1992-07-23 | $4.63 | $4.63 | 9,500 | — | — |
| 1992-07-22 | $4.63 | $4.63 | 7,400 | — | — |
| 1992-07-21 | $4.75 | $4.75 | 15,000 | — | — |
| 1992-07-20 | $4.75 | $4.75 | 13,800 | — | — |
| 1992-07-17 | $5.00 | $5.00 | 13,800 | — | — |
| 1992-07-16 | $4.88 | $4.88 | 29,500 | — | — |
| 1992-07-15 | $5.00 | $5.00 | 71,000 | — | — |
| 1992-07-14 | $4.75 | $4.75 | 22,500 | — | — |
| 1992-07-13 | $4.63 | $4.63 | 111,400 | — | — |
| 1992-07-10 | $4.50 | $4.50 | 12,400 | — | — |
| 1992-07-09 | $4.63 | $4.63 | 11,400 | — | — |
| 1992-07-08 | $4.38 | $4.38 | 44,200 | — | — |
| 1992-07-07 | $4.50 | $4.50 | 54,200 | — | — |
| 1992-07-06 | $4.63 | $4.63 | 15,800 | — | — |
| 1992-07-02 | $4.75 | $4.75 | 15,000 | — | — |
| 1992-07-01 | $4.63 | $4.63 | 14,900 | — | — |
| 1992-06-30 | $4.63 | $4.63 | 14,200 | — | — |
| 1992-06-29 | $4.75 | $4.75 | 18,600 | — | — |
| 1992-06-26 | $4.75 | $4.75 | 10,500 | — | — |
| 1992-06-25 | $5.00 | $5.00 | 29,700 | — | — |
| 1992-06-24 | $4.88 | $4.88 | 27,700 | — | — |
| 1992-06-23 | $4.63 | $4.63 | 61,800 | — | — |
| 1992-06-22 | $4.50 | $4.50 | 57,800 | — | — |
| 1992-06-19 | $4.25 | $4.25 | 33,900 | — | — |
| 1992-06-18 | $4.50 | $4.50 | 24,400 | — | — |
| 1992-06-17 | $4.50 | $4.50 | 97,000 | — | — |
| 1992-06-16 | $4.25 | $4.25 | 42,200 | — | — |
| 1992-06-15 | $4.38 | $4.38 | 17,500 | — | — |
| 1992-06-12 | $4.38 | $4.38 | 42,200 | — | — |
| 1992-06-11 | $4.38 | $4.38 | 28,600 | — | — |
| 1992-06-10 | $4.38 | $4.38 | 12,800 | — | — |
| 1992-06-09 | $4.38 | $4.38 | 53,000 | — | — |
| 1992-06-08 | $4.50 | $4.50 | 13,100 | — | — |
| 1992-06-05 | $4.63 | $4.63 | 33,600 | — | — |
| 1992-06-04 | $4.63 | $4.63 | 3,400 | — | — |
| 1992-06-03 | $4.63 | $4.63 | 12,000 | — | — |
| 1992-06-02 | $4.75 | $4.75 | 33,500 | — | — |
| 1992-06-01 | $4.63 | $4.63 | 27,500 | — | — |
| 1992-05-29 | $4.38 | $4.38 | 34,400 | — | — |
| 1992-05-28 | $4.25 | $4.25 | 79,400 | — | — |
| 1992-05-27 | $4.50 | $4.50 | 17,200 | — | — |
| 1992-05-26 | $4.75 | $4.75 | 41,400 | — | — |
| 1992-05-22 | $4.75 | $4.75 | 24,200 | — | — |
| 1992-05-21 | $4.75 | $4.75 | 50,200 | — | — |
| 1992-05-20 | $4.75 | $4.75 | 43,900 | — | — |
| 1992-05-19 | $5.13 | $5.13 | 264,800 | — | — |
| 1992-05-18 | $5.13 | $5.13 | 60,900 | — | — |
| 1992-05-15 | $5.00 | $5.00 | 120,400 | — | — |
| 1992-05-14 | $5.13 | $5.13 | 36,200 | — | — |
| 1992-05-13 | $5.25 | $5.25 | 41,800 | — | — |
| 1992-05-12 | $5.25 | $5.25 | 86,300 | — | — |
| 1992-05-11 | $5.63 | $5.63 | 27,300 | — | — |
| 1992-05-08 | $5.88 | $5.88 | 47,000 | — | — |
| 1992-05-07 | $5.56 | $5.56 | 31,000 | — | — |
| 1992-05-06 | $5.63 | $5.63 | 24,200 | — | — |
| 1992-05-05 | $5.75 | $5.75 | 94,500 | — | — |
| 1992-05-04 | $5.50 | $5.50 | 9,700 | — | — |
| 1992-05-01 | $5.38 | $5.38 | 21,000 | — | — |
| 1992-04-30 | $5.50 | $5.50 | 23,500 | — | — |
| 1992-04-29 | $5.38 | $5.38 | 35,200 | — | — |
| 1992-04-28 | $5.25 | $5.25 | 50,300 | — | — |
| 1992-04-27 | $5.38 | $5.38 | 25,700 | — | — |
| 1992-04-24 | $5.75 | $5.75 | 92,100 | — | — |
| 1992-04-23 | $5.38 | $5.38 | 77,900 | — | — |
| 1992-04-22 | $5.25 | $5.25 | 36,800 | — | — |
| 1992-04-21 | $5.38 | $5.38 | 71,900 | — | — |
| 1992-04-20 | $5.50 | $5.50 | 43,100 | — | — |
| 1992-04-16 | $5.50 | $5.50 | 85,500 | — | — |
| 1992-04-15 | $5.88 | $5.88 | 39,800 | — | — |
| 1992-04-14 | $6.13 | $6.13 | 50,800 | — | — |
| 1992-04-13 | $5.75 | $5.75 | 70,600 | — | — |
| 1992-04-10 | $6.00 | $6.00 | 46,300 | — | — |
| 1992-04-09 | $5.88 | $5.88 | 55,800 | — | — |
| 1992-04-08 | $5.75 | $5.75 | 48,400 | — | — |
| 1992-04-07 | $5.63 | $5.63 | 44,100 | — | — |
| 1992-04-06 | $5.75 | $5.75 | 50,600 | — | — |
| 1992-04-03 | $5.63 | $5.63 | 249,600 | — | — |
| 1992-04-02 | $5.88 | $5.88 | 122,300 | — | — |
| 1992-04-01 | $6.19 | $6.19 | 147,900 | — | — |
| 1992-03-31 | $6.63 | $6.63 | 192,500 | — | — |
| 1992-03-30 | $6.63 | $6.63 | 153,400 | — | — |
| 1992-03-27 | $6.25 | $6.25 | 208,700 | — | — |
| 1992-03-26 | $6.50 | $6.50 | 142,000 | — | — |
| 1992-03-25 | $6.44 | $6.44 | 419,200 | — | — |
| 1992-03-24 | $6.75 | $6.75 | 1,306,500 | — | — |
| 1992-03-23 | $7.13 | $7.13 | 2,499,400 | — | — |
| 1992-03-20 | $5.25 | $5.25 | 162,000 | — | — |
| 1992-03-19 | $5.00 | $5.00 | 207,300 | — | — |
| 1992-03-18 | $4.75 | $4.75 | 88,700 | — | — |
| 1992-03-17 | $4.75 | $4.75 | 84,300 | — | — |
| 1992-03-16 | $4.75 | $4.75 | 4,000 | — | — |
| 1992-03-13 | $4.63 | $4.63 | 51,400 | — | — |
| 1992-03-12 | $4.88 | $4.88 | 24,500 | — | — |
| 1992-03-11 | $4.63 | $4.63 | 64,500 | — | — |
| 1992-03-10 | $4.63 | $4.63 | 52,200 | — | — |
| 1992-03-09 | $4.75 | $4.75 | 18,200 | — | — |
| 1992-03-06 | $4.88 | $4.88 | 94,200 | — | — |
| 1992-03-05 | $4.31 | $4.31 | 63,900 | — | — |
| 1992-03-04 | $4.13 | $4.13 | 120,400 | — | — |
| 1992-03-03 | $4.25 | $4.25 | 41,300 | — | — |
| 1992-03-02 | $4.25 | $4.25 | 39,900 | — | — |
| 1992-02-28 | $4.50 | $4.50 | 37,700 | — | — |
| 1992-02-27 | $4.38 | $4.38 | 45,200 | — | — |
| 1992-02-26 | $4.38 | $4.38 | 23,600 | — | — |
| 1992-02-25 | $4.50 | $4.50 | 64,100 | — | — |
| 1992-02-24 | $4.75 | $4.75 | 10,800 | — | — |
| 1992-02-21 | $4.63 | $4.63 | 17,400 | — | — |
| 1992-02-20 | $4.75 | $4.75 | 27,200 | — | — |
| 1992-02-19 | $4.50 | $4.50 | 37,100 | — | — |
| 1992-02-18 | $4.75 | $4.75 | 25,600 | — | — |
| 1992-02-14 | $4.63 | $4.63 | 39,700 | — | — |
| 1992-02-13 | $4.75 | $4.75 | 17,100 | — | — |
| 1992-02-12 | $4.88 | $4.88 | 13,600 | — | — |
| 1992-02-11 | $4.88 | $4.88 | 18,600 | — | — |
| 1992-02-10 | $5.13 | $5.13 | 39,600 | — | — |
| 1992-02-07 | $4.88 | $4.88 | 98,000 | — | — |
| 1992-02-06 | $4.88 | $4.88 | 164,900 | — | — |
| 1992-02-05 | $5.00 | $5.00 | 25,500 | — | — |
| 1992-02-04 | $4.75 | $4.75 | 15,900 | — | — |
| 1992-02-03 | $4.75 | $4.75 | 23,300 | — | — |
| 1992-01-31 | $5.00 | $5.00 | 39,200 | — | — |
| 1992-01-30 | $4.75 | $4.75 | 71,800 | — | — |
| 1992-01-29 | $5.13 | $5.13 | 13,400 | — | — |
| 1992-01-28 | $5.13 | $5.13 | 76,700 | — | — |
| 1992-01-27 | $5.25 | $5.25 | 185,200 | — | — |
| 1992-01-24 | $5.25 | $5.25 | 186,700 | — | — |
| 1992-01-23 | $5.13 | $5.13 | 209,900 | — | — |
| 1992-01-22 | $5.38 | $5.38 | 139,800 | — | — |
| 1992-01-21 | $4.75 | $4.75 | 370,800 | — | — |
| 1992-01-20 | $4.88 | $4.88 | 136,900 | — | — |
| 1992-01-17 | $4.38 | $4.38 | 142,700 | — | — |
| 1992-01-16 | $4.50 | $4.50 | 135,300 | — | — |
| 1992-01-15 | $4.88 | $4.88 | 105,400 | — | — |
| 1992-01-14 | $5.25 | $5.25 | 94,400 | — | — |
| 1992-01-13 | $5.50 | $5.50 | 56,600 | — | — |
| 1992-01-10 | $5.75 | $5.75 | 293,000 | — | — |
| 1992-01-09 | $5.25 | $5.25 | 386,200 | — | — |
| 1992-01-08 | $4.13 | $4.13 | 27,900 | — | — |
| 1992-01-07 | $4.13 | $4.13 | 42,000 | — | — |
| 1992-01-06 | $4.13 | $4.13 | 86,200 | — | — |
| 1992-01-03 | $4.13 | $4.13 | 51,100 | — | — |
| 1992-01-02 | $4.25 | $4.25 | 31,300 | — | — |