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 | $5.10 | $5.93 | 1,015,200 | — | — |
| 1992-12-30 | $5.21 | $6.06 | 214,800 | — | — |
| 1992-12-29 | $5.23 | $6.08 | 1,193,400 | — | — |
| 1992-12-28 | $5.25 | $6.10 | 1,050,600 | — | — |
| 1992-12-24 | $5.27 | $6.13 | 204,600 | — | — |
| 1992-12-23 | $5.23 | $6.08 | 699,000 | — | — |
| 1992-12-22 | $5.23 | $6.08 | 1,268,400 | — | — |
| 1992-12-21 | $5.23 | $6.08 | 589,200 | — | — |
| 1992-12-18 | $5.25 | $6.10 | 1,879,200 | — | — |
| 1992-12-17 | $5.21 | $6.06 | 936,000 | — | — |
| 1992-12-16 | $5.23 | $6.08 | 531,000 | — | — |
| 1992-12-15 | $5.21 | $6.06 | 691,800 | — | — |
| 1992-12-14 | $5.25 | $6.10 | 502,200 | — | — |
| 1992-12-11 | $5.27 | $6.13 | 500,400 | — | — |
| 1992-12-10 | $5.31 | $6.18 | 1,221,600 | — | — |
| 1992-12-09 | $5.40 | $6.27 | 1,091,400 | — | — |
| 1992-12-08 | $5.44 | $6.32 | 738,000 | — | — |
| 1992-12-07 | $5.38 | $6.25 | 704,400 | — | — |
| 1992-12-04 | $5.33 | $6.20 | 1,327,200 | — | — |
| 1992-12-03 | $5.27 | $6.13 | 799,200 | — | — |
| 1992-12-02 | $5.23 | $6.08 | 842,400 | — | — |
| 1992-12-01 | $5.23 | $6.08 | 450,600 | — | — |
| 1992-11-30 | $5.19 | $6.03 | 616,800 | — | — |
| 1992-11-27 | $5.15 | $5.98 | 207,600 | — | — |
| 1992-11-25 | $5.21 | $6.06 | 931,800 | — | — |
| 1992-11-24 | $5.29 | $6.15 | 1,444,200 | — | — |
| 1992-11-23 | $5.13 | $5.96 | 663,600 | — | — |
| 1992-11-20 | $5.02 | $5.84 | 1,055,400 | — | — |
| 1992-11-19 | $4.92 | $5.72 | 726,600 | — | — |
| 1992-11-18 | $4.90 | $5.69 | 1,419,600 | — | — |
| 1992-11-17 | $4.85 | $5.64 | 498,000 | — | — |
| 1992-11-16 | $4.79 | $5.57 | 339,000 | — | — |
| 1992-11-13 | $4.88 | $5.65 | 1,178,400 | — | — |
| 1992-11-12 | $4.85 | $5.62 | 887,400 | — | — |
| 1992-11-11 | $4.94 | $5.72 | 1,306,200 | — | — |
| 1992-11-10 | $4.94 | $5.72 | 1,665,000 | — | — |
| 1992-11-09 | $4.81 | $5.57 | 433,200 | — | — |
| 1992-11-06 | $4.83 | $5.60 | 456,600 | — | — |
| 1992-11-05 | $4.81 | $5.57 | 574,800 | — | — |
| 1992-11-04 | $4.85 | $5.62 | 433,800 | — | — |
| 1992-11-03 | $4.85 | $5.62 | 612,600 | — | — |
| 1992-11-02 | $4.85 | $5.62 | 602,400 | — | — |
| 1992-10-30 | $4.85 | $5.62 | 488,400 | — | — |
| 1992-10-29 | $4.81 | $5.57 | 534,000 | — | — |
| 1992-10-28 | $4.79 | $5.55 | 377,400 | — | — |
| 1992-10-27 | $4.81 | $5.57 | 598,200 | — | — |
| 1992-10-26 | $4.83 | $5.60 | 199,800 | — | — |
| 1992-10-23 | $4.75 | $5.50 | 1,320,000 | — | — |
| 1992-10-22 | $4.81 | $5.57 | 553,200 | — | — |
| 1992-10-21 | $4.81 | $5.57 | 640,800 | — | — |
| 1992-10-20 | $4.81 | $5.57 | 856,800 | — | — |
| 1992-10-19 | $4.83 | $5.60 | 747,000 | — | — |
| 1992-10-16 | $4.81 | $5.57 | 930,600 | — | — |
| 1992-10-15 | $4.75 | $5.50 | 658,800 | — | — |
| 1992-10-14 | $4.71 | $5.45 | 526,800 | — | — |
| 1992-10-13 | $4.75 | $5.50 | 975,600 | — | — |
| 1992-10-12 | $4.60 | $5.33 | 379,800 | — | — |
| 1992-10-09 | $4.63 | $5.36 | 375,000 | — | — |
| 1992-10-08 | $4.65 | $5.38 | 496,800 | — | — |
| 1992-10-07 | $4.56 | $5.28 | 304,200 | — | — |
| 1992-10-06 | $4.58 | $5.31 | 913,200 | — | — |
| 1992-10-05 | $4.54 | $5.26 | 1,387,800 | — | — |
| 1992-10-02 | $4.65 | $5.38 | 1,984,200 | — | — |
| 1992-10-01 | $4.63 | $5.36 | 984,600 | — | — |
| 1992-09-30 | $4.69 | $5.43 | 618,600 | — | — |
| 1992-09-29 | $4.75 | $5.50 | 273,000 | — | — |
| 1992-09-28 | $4.73 | $5.48 | 551,400 | — | — |
| 1992-09-25 | $4.50 | $5.21 | 1,575,000 | — | — |
| 1992-09-24 | $4.60 | $5.33 | 1,164,000 | — | — |
| 1992-09-23 | $4.67 | $5.41 | 1,451,400 | — | — |
| 1992-09-22 | $4.67 | $5.41 | 1,059,000 | — | — |
| 1992-09-21 | $4.81 | $5.57 | 256,800 | — | — |
| 1992-09-18 | $4.81 | $5.57 | 874,200 | — | — |
| 1992-09-17 | $4.81 | $5.57 | 1,317,600 | — | — |
| 1992-09-16 | $4.90 | $5.67 | 867,600 | — | — |
| 1992-09-15 | $4.94 | $5.72 | 461,400 | — | — |
| 1992-09-14 | $4.98 | $5.77 | 816,600 | — | — |
| 1992-09-11 | $4.90 | $5.67 | 957,000 | — | — |
| 1992-09-10 | $4.83 | $5.60 | 1,204,800 | — | — |
| 1992-09-09 | $4.79 | $5.55 | 652,800 | — | — |
| 1992-09-08 | $4.73 | $5.48 | 252,600 | — | — |
| 1992-09-04 | $4.85 | $5.62 | 840,600 | — | — |
| 1992-09-03 | $4.96 | $5.74 | 839,400 | — | — |
| 1992-09-02 | $4.90 | $5.67 | 648,600 | — | — |
| 1992-09-01 | $4.83 | $5.60 | 1,106,400 | — | — |
| 1992-08-31 | $4.67 | $5.41 | 1,434,600 | — | — |
| 1992-08-28 | $4.71 | $5.45 | 559,200 | — | — |
| 1992-08-27 | $4.73 | $5.48 | 942,000 | — | — |
| 1992-08-26 | $4.65 | $5.38 | 921,000 | — | — |
| 1992-08-25 | $4.65 | $5.38 | 808,800 | — | — |
| 1992-08-24 | $4.65 | $5.38 | 181,200 | — | — |
| 1992-08-21 | $4.75 | $5.50 | 436,200 | — | — |
| 1992-08-20 | $4.81 | $5.57 | 582,600 | — | — |
| 1992-08-19 | $4.83 | $5.60 | 669,000 | — | — |
| 1992-08-18 | $4.75 | $5.50 | 693,000 | — | — |
| 1992-08-17 | $4.75 | $5.50 | 945,000 | — | — |
| 1992-08-14 | $4.77 | $5.50 | 690,000 | — | — |
| 1992-08-13 | $4.77 | $5.50 | 683,400 | — | — |
| 1992-08-12 | $4.90 | $5.65 | 558,000 | — | — |
| 1992-08-11 | $4.98 | $5.75 | 238,800 | — | — |
| 1992-08-10 | $5.00 | $5.77 | 587,400 | — | — |
| 1992-08-07 | $5.06 | $5.84 | 1,621,200 | — | — |
| 1992-08-06 | $5.02 | $5.79 | 1,155,000 | — | — |
| 1992-08-05 | $4.98 | $5.75 | 338,400 | — | — |
| 1992-08-04 | $4.98 | $5.75 | 591,000 | — | — |
| 1992-08-03 | $4.98 | $5.75 | 582,000 | — | — |
| 1992-07-31 | $4.96 | $5.72 | 258,000 | — | — |
| 1992-07-30 | $5.00 | $5.77 | 853,200 | — | — |
| 1992-07-29 | $4.96 | $5.72 | 1,268,400 | — | — |
| 1992-07-28 | $4.94 | $5.70 | 1,284,600 | — | — |
| 1992-07-27 | $4.90 | $5.65 | 1,238,400 | — | — |
| 1992-07-24 | $4.73 | $5.46 | 1,165,800 | — | — |
| 1992-07-23 | $4.69 | $5.41 | 862,200 | — | — |
| 1992-07-22 | $4.67 | $5.38 | 693,000 | — | — |
| 1992-07-21 | $4.67 | $5.38 | 519,600 | — | — |
| 1992-07-20 | $4.67 | $5.38 | 1,610,400 | — | — |
| 1992-07-17 | $4.65 | $5.36 | 553,200 | — | — |
| 1992-07-16 | $4.65 | $5.36 | 814,200 | — | — |
| 1992-07-15 | $4.54 | $5.24 | 848,400 | — | — |
| 1992-07-14 | $4.63 | $5.34 | 994,800 | — | — |
| 1992-07-13 | $4.63 | $5.34 | 262,200 | — | — |
| 1992-07-10 | $4.60 | $5.31 | 1,368,600 | — | — |
| 1992-07-09 | $4.63 | $5.34 | 609,000 | — | — |
| 1992-07-08 | $4.60 | $5.31 | 642,000 | — | — |
| 1992-07-07 | $4.65 | $5.36 | 1,174,200 | — | — |
| 1992-07-06 | $4.65 | $5.36 | 993,600 | — | — |
| 1992-07-02 | $4.58 | $5.29 | 1,899,600 | — | — |
| 1992-07-01 | $4.65 | $5.36 | 769,800 | — | — |
| 1992-06-30 | $4.58 | $5.29 | 1,003,200 | — | — |
| 1992-06-29 | $4.52 | $5.22 | 325,800 | — | — |
| 1992-06-26 | $4.50 | $5.19 | 443,400 | — | — |
| 1992-06-25 | $4.50 | $5.19 | 250,200 | — | — |
| 1992-06-24 | $4.52 | $5.22 | 944,400 | — | — |
| 1992-06-23 | $4.52 | $5.22 | 426,000 | — | — |
| 1992-06-22 | $4.48 | $5.17 | 814,800 | — | — |
| 1992-06-19 | $4.48 | $5.17 | 940,200 | — | — |
| 1992-06-18 | $4.56 | $5.26 | 766,200 | — | — |
| 1992-06-17 | $4.67 | $5.38 | 1,083,600 | — | — |
| 1992-06-16 | $4.65 | $5.36 | 852,600 | — | — |
| 1992-06-15 | $4.65 | $5.36 | 783,600 | — | — |
| 1992-06-12 | $4.54 | $5.24 | 810,600 | — | — |
| 1992-06-11 | $4.50 | $5.19 | 277,200 | — | — |
| 1992-06-10 | $4.50 | $5.19 | 994,200 | — | — |
| 1992-06-09 | $4.50 | $5.19 | 2,875,200 | — | — |
| 1992-06-08 | $4.65 | $5.36 | 471,600 | — | — |
| 1992-06-05 | $4.56 | $5.26 | 1,213,800 | — | — |
| 1992-06-04 | $4.52 | $5.22 | 913,200 | — | — |
| 1992-06-03 | $4.60 | $5.31 | 696,600 | — | — |
| 1992-06-02 | $4.54 | $5.24 | 464,400 | — | — |
| 1992-06-01 | $4.65 | $5.36 | 363,000 | — | — |
| 1992-05-29 | $4.71 | $5.43 | 392,400 | — | — |
| 1992-05-28 | $4.73 | $5.46 | 528,600 | — | — |
| 1992-05-27 | $4.71 | $5.43 | 216,600 | — | — |
| 1992-05-26 | $4.69 | $5.41 | 580,800 | — | — |
| 1992-05-22 | $4.73 | $5.46 | 388,200 | — | — |
| 1992-05-21 | $4.69 | $5.41 | 837,000 | — | — |
| 1992-05-20 | $4.75 | $5.48 | 786,600 | — | — |
| 1992-05-19 | $4.71 | $5.43 | 1,387,800 | — | — |
| 1992-05-18 | $4.56 | $5.26 | 688,200 | — | — |
| 1992-05-15 | $4.58 | $5.27 | 673,800 | — | — |
| 1992-05-14 | $4.63 | $5.32 | 446,400 | — | — |
| 1992-05-13 | $4.65 | $5.34 | 306,000 | — | — |
| 1992-05-12 | $4.65 | $5.34 | 546,600 | — | — |
| 1992-05-11 | $4.73 | $5.43 | 397,800 | — | — |
| 1992-05-08 | $4.71 | $5.41 | 767,400 | — | — |
| 1992-05-07 | $4.75 | $5.46 | 1,312,800 | — | — |
| 1992-05-06 | $4.73 | $5.43 | 318,600 | — | — |
| 1992-05-05 | $4.73 | $5.43 | 459,600 | — | — |
| 1992-05-04 | $4.73 | $5.43 | 431,400 | — | — |
| 1992-05-01 | $4.77 | $5.48 | 703,200 | — | — |
| 1992-04-30 | $4.81 | $5.53 | 726,000 | — | — |
| 1992-04-29 | $4.85 | $5.58 | 3,302,400 | — | — |
| 1992-04-28 | $4.88 | $5.60 | 2,463,000 | — | — |
| 1992-04-27 | $4.71 | $5.41 | 3,216,000 | — | — |
| 1992-04-24 | $4.60 | $5.29 | 5,851,800 | — | — |
| 1992-04-23 | $4.63 | $5.32 | 1,783,800 | — | — |
| 1992-04-22 | $4.63 | $5.32 | 2,354,400 | — | — |
| 1992-04-21 | $4.73 | $5.43 | 879,000 | — | — |
| 1992-04-20 | $4.79 | $5.51 | 523,200 | — | — |
| 1992-04-16 | $4.88 | $5.60 | 2,285,400 | — | — |
| 1992-04-15 | $5.00 | $5.75 | 4,164,000 | — | — |
| 1992-04-14 | $4.88 | $5.60 | 1,063,800 | — | — |
| 1992-04-13 | $4.79 | $5.51 | 1,016,400 | — | — |
| 1992-04-10 | $4.81 | $5.53 | 1,769,400 | — | — |
| 1992-04-09 | $4.83 | $5.55 | 4,291,800 | — | — |
| 1992-04-08 | $4.60 | $5.29 | 1,033,800 | — | — |
| 1992-04-07 | $4.58 | $5.27 | 597,600 | — | — |
| 1992-04-06 | $4.60 | $5.29 | 483,600 | — | — |
| 1992-04-03 | $4.56 | $5.24 | 530,400 | — | — |
| 1992-04-02 | $4.52 | $5.20 | 507,600 | — | — |
| 1992-04-01 | $4.46 | $5.12 | 487,800 | — | — |
| 1992-03-31 | $4.50 | $5.17 | 901,800 | — | — |
| 1992-03-30 | $4.52 | $5.20 | 528,600 | — | — |
| 1992-03-27 | $4.46 | $5.12 | 522,600 | — | — |
| 1992-03-26 | $4.52 | $5.20 | 883,200 | — | — |
| 1992-03-25 | $4.56 | $5.24 | 622,800 | — | — |
| 1992-03-24 | $4.75 | $5.46 | 687,000 | — | — |
| 1992-03-23 | $4.77 | $5.48 | 331,800 | — | — |
| 1992-03-20 | $4.79 | $5.51 | 690,600 | — | — |
| 1992-03-19 | $4.75 | $5.46 | 490,200 | — | — |
| 1992-03-18 | $4.83 | $5.55 | 981,000 | — | — |
| 1992-03-17 | $4.63 | $5.32 | 568,200 | — | — |
| 1992-03-16 | $4.52 | $5.20 | 606,600 | — | — |
| 1992-03-13 | $4.52 | $5.20 | 375,600 | — | — |
| 1992-03-12 | $4.46 | $5.12 | 990,600 | — | — |
| 1992-03-11 | $4.52 | $5.20 | 841,800 | — | — |
| 1992-03-10 | $4.54 | $5.22 | 798,000 | — | — |
| 1992-03-09 | $4.58 | $5.27 | 369,600 | — | — |
| 1992-03-06 | $4.71 | $5.41 | 1,098,600 | — | — |
| 1992-03-05 | $4.71 | $5.41 | 1,589,400 | — | — |
| 1992-03-04 | $4.85 | $5.58 | 1,419,000 | — | — |
| 1992-03-03 | $4.69 | $5.39 | 318,600 | — | — |
| 1992-03-02 | $4.63 | $5.32 | 1,077,000 | — | — |
| 1992-02-28 | $4.52 | $5.20 | 1,405,800 | — | — |
| 1992-02-27 | $4.42 | $5.08 | 1,365,000 | — | — |
| 1992-02-26 | $4.48 | $5.15 | 1,005,000 | — | — |
| 1992-02-25 | $4.48 | $5.15 | 547,200 | — | — |
| 1992-02-24 | $4.58 | $5.25 | 457,800 | — | — |
| 1992-02-21 | $4.60 | $5.27 | 1,263,000 | — | — |
| 1992-02-20 | $4.75 | $5.44 | 1,189,200 | — | — |
| 1992-02-19 | $4.69 | $5.37 | 504,000 | — | — |
| 1992-02-18 | $4.69 | $5.37 | 928,800 | — | — |
| 1992-02-14 | $4.75 | $5.44 | 605,400 | — | — |
| 1992-02-13 | $4.75 | $5.44 | 663,600 | — | — |
| 1992-02-12 | $4.75 | $5.44 | 547,800 | — | — |
| 1992-02-11 | $4.67 | $5.34 | 490,200 | — | — |
| 1992-02-10 | $4.67 | $5.34 | 482,400 | — | — |
| 1992-02-07 | $4.63 | $5.29 | 805,800 | — | — |
| 1992-02-06 | $4.67 | $5.34 | 552,000 | — | — |
| 1992-02-05 | $4.63 | $5.29 | 617,400 | — | — |
| 1992-02-04 | $4.67 | $5.34 | 795,600 | — | — |
| 1992-02-03 | $4.71 | $5.39 | 1,362,600 | — | — |
| 1992-01-31 | $4.54 | $5.20 | 1,602,600 | — | — |
| 1992-01-30 | $4.67 | $5.34 | 1,344,600 | — | — |
| 1992-01-29 | $4.71 | $5.39 | 1,060,800 | — | — |
| 1992-01-28 | $4.63 | $5.29 | 464,400 | — | — |
| 1992-01-27 | $4.54 | $5.20 | 790,200 | — | — |
| 1992-01-24 | $4.54 | $5.20 | 936,000 | — | — |
| 1992-01-23 | $4.58 | $5.25 | 822,600 | — | — |
| 1992-01-22 | $4.73 | $5.41 | 555,600 | — | — |
| 1992-01-21 | $4.65 | $5.32 | 462,600 | — | — |
| 1992-01-20 | $4.77 | $5.46 | 513,600 | — | — |
| 1992-01-17 | $4.94 | $5.65 | 3,612,600 | — | — |
| 1992-01-16 | $4.79 | $5.48 | 1,026,000 | — | — |
| 1992-01-15 | $4.54 | $5.20 | 854,400 | — | — |
| 1992-01-14 | $4.50 | $5.15 | 1,461,000 | — | — |
| 1992-01-13 | $4.56 | $5.22 | 1,841,400 | — | — |
| 1992-01-10 | $4.63 | $5.29 | 1,114,800 | — | — |
| 1992-01-09 | $4.58 | $5.25 | 1,675,200 | — | — |
| 1992-01-08 | $4.54 | $5.20 | 2,128,800 | — | — |
| 1992-01-07 | $4.52 | $5.17 | 3,886,800 | — | — |
| 1992-01-06 | $4.50 | $5.15 | 1,976,400 | — | — |
| 1992-01-03 | $4.46 | $5.10 | 1,117,200 | — | — |
| 1992-01-02 | $4.29 | $4.91 | 2,024,400 | — | — |