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 | $5.50 | $7.38 | 62,800 | — | — |
| 1992-12-30 | $5.38 | $7.21 | 22,000 | — | — |
| 1992-12-29 | $5.38 | $7.21 | 56,800 | — | — |
| 1992-12-28 | $5.31 | $7.13 | 6,800 | — | — |
| 1992-12-24 | $5.41 | $7.25 | 3,600 | — | — |
| 1992-12-23 | $5.38 | $7.21 | 93,200 | — | — |
| 1992-12-22 | $5.41 | $7.25 | 18,400 | — | — |
| 1992-12-21 | $5.41 | $7.25 | 18,000 | — | — |
| 1992-12-18 | $5.50 | $7.38 | 41,200 | — | — |
| 1992-12-17 | $5.44 | $7.30 | 29,200 | — | — |
| 1992-12-16 | $5.50 | $7.38 | 23,200 | — | — |
| 1992-12-15 | $5.44 | $7.30 | 26,400 | — | — |
| 1992-12-14 | $5.38 | $7.21 | 20,000 | — | — |
| 1992-12-11 | $5.38 | $7.21 | 18,400 | — | — |
| 1992-12-10 | $5.38 | $7.21 | 47,600 | — | — |
| 1992-12-09 | $5.50 | $7.38 | 35,200 | — | — |
| 1992-12-08 | $5.44 | $7.30 | 53,200 | — | — |
| 1992-12-07 | $5.50 | $7.38 | 23,200 | — | — |
| 1992-12-04 | $5.50 | $7.38 | 57,200 | — | — |
| 1992-12-03 | $5.50 | $7.38 | 45,200 | — | — |
| 1992-12-02 | $5.44 | $7.30 | 298,400 | — | — |
| 1992-12-01 | $5.25 | $7.04 | 58,400 | — | — |
| 1992-11-30 | $5.31 | $7.13 | 73,600 | — | — |
| 1992-11-27 | $5.22 | $7.00 | 68,000 | — | — |
| 1992-11-25 | $5.19 | $6.96 | 24,000 | — | — |
| 1992-11-24 | $5.19 | $6.96 | 65,600 | — | — |
| 1992-11-23 | $5.19 | $6.96 | 30,800 | — | — |
| 1992-11-20 | $5.25 | $7.04 | 48,800 | — | — |
| 1992-11-19 | $5.28 | $7.09 | 8,800 | — | — |
| 1992-11-18 | $5.31 | $7.13 | 54,000 | — | — |
| 1992-11-17 | $5.38 | $7.21 | 191,600 | — | — |
| 1992-11-16 | $5.38 | $7.21 | 8,400 | — | — |
| 1992-11-13 | $5.34 | $7.17 | 612,000 | — | — |
| 1992-11-12 | $5.25 | $7.04 | 36,000 | — | — |
| 1992-11-11 | $5.31 | $7.13 | 45,200 | — | — |
| 1992-11-10 | $5.25 | $7.04 | 136,800 | — | — |
| 1992-11-09 | $5.19 | $6.96 | 32,400 | — | — |
| 1992-11-06 | $5.25 | $6.95 | 211,200 | — | — |
| 1992-11-05 | $5.38 | $7.12 | 160,800 | — | — |
| 1992-11-04 | $5.34 | $7.07 | 192,800 | — | — |
| 1992-11-03 | $5.31 | $7.03 | 4,800 | — | — |
| 1992-11-02 | $5.31 | $7.03 | 52,000 | — | — |
| 1992-10-30 | $5.25 | $6.95 | 104,000 | — | — |
| 1992-10-29 | $5.06 | $6.70 | 115,600 | — | — |
| 1992-10-28 | $5.06 | $6.70 | 42,400 | — | — |
| 1992-10-27 | $5.09 | $6.74 | 70,400 | — | — |
| 1992-10-26 | $5.16 | $6.83 | 26,000 | — | — |
| 1992-10-23 | $5.13 | $6.78 | 2,000 | — | — |
| 1992-10-22 | $5.25 | $6.95 | 35,200 | — | — |
| 1992-10-21 | $5.31 | $7.03 | 57,600 | — | — |
| 1992-10-20 | $5.28 | $6.99 | 56,800 | — | — |
| 1992-10-19 | $5.25 | $6.95 | 121,200 | — | — |
| 1992-10-16 | $5.25 | $6.95 | 48,000 | — | — |
| 1992-10-15 | $5.38 | $7.12 | 155,200 | — | — |
| 1992-10-14 | $5.44 | $7.20 | 20,800 | — | — |
| 1992-10-13 | $5.34 | $7.07 | 178,800 | — | — |
| 1992-10-12 | $5.31 | $7.03 | 214,000 | — | — |
| 1992-10-09 | $5.22 | $6.91 | 105,600 | — | — |
| 1992-10-08 | $5.22 | $6.91 | 74,800 | — | — |
| 1992-10-07 | $5.06 | $6.70 | 70,000 | — | — |
| 1992-10-06 | $4.97 | $6.58 | 50,800 | — | — |
| 1992-10-05 | $5.00 | $6.62 | 12,400 | — | — |
| 1992-10-02 | $4.88 | $6.45 | 28,000 | — | — |
| 1992-10-01 | $5.00 | $6.62 | 10,800 | — | — |
| 1992-09-30 | $4.94 | $6.54 | 52,000 | — | — |
| 1992-09-29 | $4.94 | $6.54 | 50,000 | — | — |
| 1992-09-28 | $4.94 | $6.54 | 23,200 | — | — |
| 1992-09-25 | $4.88 | $6.45 | 91,600 | — | — |
| 1992-09-24 | $4.94 | $6.54 | 106,800 | — | — |
| 1992-09-23 | $5.13 | $6.78 | 12,800 | — | — |
| 1992-09-22 | $5.13 | $6.78 | 13,600 | — | — |
| 1992-09-21 | $5.13 | $6.78 | 94,000 | — | — |
| 1992-09-18 | $5.06 | $6.70 | 86,800 | — | — |
| 1992-09-17 | $5.00 | $6.62 | 15,200 | — | — |
| 1992-09-16 | $4.88 | $6.45 | 116,800 | — | — |
| 1992-09-15 | $4.81 | $6.37 | 147,600 | — | — |
| 1992-09-14 | $5.06 | $6.70 | 20,800 | — | — |
| 1992-09-11 | $5.22 | $6.91 | 108,800 | — | — |
| 1992-09-10 | $5.25 | $6.95 | 44,800 | — | — |
| 1992-09-09 | $5.25 | $6.95 | 95,200 | — | — |
| 1992-09-08 | $5.44 | $7.20 | 125,200 | — | — |
| 1992-09-04 | $5.44 | $7.20 | 12,800 | — | — |
| 1992-09-03 | $5.38 | $7.12 | 168,000 | — | — |
| 1992-09-02 | $5.38 | $7.12 | 38,000 | — | — |
| 1992-09-01 | $5.38 | $7.12 | 14,800 | — | — |
| 1992-08-31 | $5.31 | $7.03 | 38,000 | — | — |
| 1992-08-28 | $5.31 | $7.03 | 22,800 | — | — |
| 1992-08-27 | $5.44 | $7.20 | 30,800 | — | — |
| 1992-08-26 | $5.38 | $7.12 | 16,400 | — | — |
| 1992-08-25 | $5.28 | $6.99 | 60,400 | — | — |
| 1992-08-24 | $5.34 | $7.07 | 22,000 | — | — |
| 1992-08-21 | $5.31 | $7.03 | 38,800 | — | — |
| 1992-08-20 | $5.44 | $7.20 | 21,200 | — | — |
| 1992-08-19 | $5.38 | $7.12 | 18,800 | — | — |
| 1992-08-18 | $5.38 | $7.12 | 13,600 | — | — |
| 1992-08-17 | $5.31 | $7.03 | 32,800 | — | — |
| 1992-08-14 | $5.19 | $6.87 | 23,600 | — | — |
| 1992-08-13 | $5.31 | $7.03 | 26,800 | — | — |
| 1992-08-12 | $5.38 | $7.12 | 44,400 | — | — |
| 1992-08-11 | $5.44 | $7.20 | 222,000 | — | — |
| 1992-08-10 | $5.31 | $7.03 | 370,400 | — | — |
| 1992-08-07 | $5.50 | $7.19 | 372,800 | — | — |
| 1992-08-06 | $5.75 | $7.52 | 30,800 | — | — |
| 1992-08-05 | $5.75 | $7.52 | 152,400 | — | — |
| 1992-08-04 | $5.88 | $7.68 | 41,200 | — | — |
| 1992-08-03 | $5.75 | $7.52 | 50,800 | — | — |
| 1992-07-31 | $5.75 | $7.52 | 105,600 | — | — |
| 1992-07-30 | $5.75 | $7.52 | 168,800 | — | — |
| 1992-07-29 | $5.78 | $7.56 | 850,400 | — | — |
| 1992-07-28 | $5.69 | $7.43 | 180,400 | — | — |
| 1992-07-27 | $5.50 | $7.19 | 2,000 | — | — |
| 1992-07-24 | $5.63 | $7.35 | 40,000 | — | — |
| 1992-07-23 | $5.56 | $7.27 | 26,400 | — | — |
| 1992-07-22 | $5.38 | $7.03 | 29,600 | — | — |
| 1992-07-21 | $5.47 | $7.15 | 65,200 | — | — |
| 1992-07-20 | $5.50 | $7.19 | 26,000 | — | — |
| 1992-07-17 | $5.44 | $7.11 | 12,400 | — | — |
| 1992-07-16 | $5.34 | $6.98 | 195,600 | — | — |
| 1992-07-15 | $5.44 | $7.11 | 18,800 | — | — |
| 1992-07-14 | $5.38 | $7.03 | 38,000 | — | — |
| 1992-07-13 | $5.25 | $6.86 | 10,400 | — | — |
| 1992-07-10 | $5.19 | $6.78 | 761,200 | — | — |
| 1992-07-09 | $5.25 | $6.86 | 22,400 | — | — |
| 1992-07-08 | $5.19 | $6.78 | 16,800 | — | — |
| 1992-07-07 | $5.38 | $7.03 | 14,000 | — | — |
| 1992-07-06 | $5.19 | $6.78 | 52,400 | — | — |
| 1992-07-02 | $5.19 | $6.78 | 54,800 | — | — |
| 1992-07-01 | $5.38 | $7.03 | 70,400 | — | — |
| 1992-06-30 | $5.19 | $6.78 | 54,000 | — | — |
| 1992-06-29 | $5.31 | $6.94 | 74,800 | — | — |
| 1992-06-26 | $5.31 | $6.94 | 253,200 | — | — |
| 1992-06-25 | $5.31 | $6.94 | 186,800 | — | — |
| 1992-06-24 | $5.00 | $6.54 | 12,000 | — | — |
| 1992-06-23 | $4.88 | $6.37 | 34,400 | — | — |
| 1992-06-22 | $4.91 | $6.41 | 12,000 | — | — |
| 1992-06-19 | $4.88 | $6.37 | 16,000 | — | — |
| 1992-06-18 | $4.88 | $6.37 | 5,200 | — | — |
| 1992-06-17 | $4.97 | $6.49 | 17,600 | — | — |
| 1992-06-16 | $4.94 | $6.45 | 153,600 | — | — |
| 1992-06-15 | $5.00 | $6.54 | 74,800 | — | — |
| 1992-06-12 | $5.06 | $6.62 | 39,200 | — | — |
| 1992-06-11 | $5.00 | $6.54 | 77,200 | — | — |
| 1992-06-10 | $4.88 | $6.37 | 44,000 | — | — |
| 1992-06-09 | $4.91 | $6.41 | 48,800 | — | — |
| 1992-06-08 | $4.94 | $6.45 | 64,400 | — | — |
| 1992-06-05 | $5.06 | $6.62 | 70,400 | — | — |
| 1992-06-04 | $5.00 | $6.54 | 66,400 | — | — |
| 1992-06-03 | $4.94 | $6.45 | 31,600 | — | — |
| 1992-06-02 | $4.97 | $6.49 | 97,200 | — | — |
| 1992-06-01 | $4.88 | $6.37 | 24,400 | — | — |
| 1992-05-29 | $5.00 | $6.54 | 32,800 | — | — |
| 1992-05-28 | $4.91 | $6.41 | 43,600 | — | — |
| 1992-05-27 | $4.84 | $6.33 | 160,400 | — | — |
| 1992-05-26 | $4.81 | $6.29 | 126,000 | — | — |
| 1992-05-22 | $4.75 | $6.21 | 8,800 | — | — |
| 1992-05-21 | $4.69 | $6.13 | 20,000 | — | — |
| 1992-05-20 | $4.75 | $6.21 | 18,000 | — | — |
| 1992-05-19 | $4.75 | $6.21 | 192,400 | — | — |
| 1992-05-18 | $4.63 | $6.05 | 12,800 | — | — |
| 1992-05-15 | $4.81 | $6.29 | 4,800 | — | — |
| 1992-05-14 | $4.81 | $6.29 | 60,800 | — | — |
| 1992-05-13 | $4.88 | $6.37 | 53,600 | — | — |
| 1992-05-12 | $4.94 | $6.45 | 230,400 | — | — |
| 1992-05-11 | $4.88 | $6.37 | 32,000 | — | — |
| 1992-05-08 | $5.00 | $6.44 | 16,800 | — | — |
| 1992-05-07 | $4.94 | $6.36 | 53,200 | — | — |
| 1992-05-06 | $4.94 | $6.36 | 72,000 | — | — |
| 1992-05-05 | $4.94 | $6.36 | 140,000 | — | — |
| 1992-05-04 | $4.81 | $6.20 | 262,000 | — | — |
| 1992-05-01 | $4.84 | $6.24 | 168,400 | — | — |
| 1992-04-30 | $4.81 | $6.20 | 42,400 | — | — |
| 1992-04-29 | $4.81 | $6.20 | 34,400 | — | — |
| 1992-04-28 | $4.69 | $6.04 | 24,400 | — | — |
| 1992-04-27 | $4.72 | $6.08 | 144,400 | — | — |
| 1992-04-24 | $4.75 | $6.12 | 304,800 | — | — |
| 1992-04-23 | $4.78 | $6.16 | 95,200 | — | — |
| 1992-04-22 | $4.81 | $6.20 | 2,400 | — | — |
| 1992-04-21 | $4.63 | $5.96 | 22,400 | — | — |
| 1992-04-20 | $4.81 | $6.20 | 175,200 | — | — |
| 1992-04-16 | $4.63 | $5.96 | 33,600 | — | — |
| 1992-04-15 | $4.69 | $6.04 | 43,200 | — | — |
| 1992-04-14 | $4.56 | $5.88 | 298,800 | — | — |
| 1992-04-13 | $4.44 | $5.72 | 47,200 | — | — |
| 1992-04-10 | $4.44 | $5.72 | 26,000 | — | — |
| 1992-04-09 | $4.41 | $5.68 | 403,200 | — | — |
| 1992-04-08 | $4.25 | $5.48 | 84,400 | — | — |
| 1992-04-07 | $4.31 | $5.56 | 634,400 | — | — |
| 1992-04-06 | $4.72 | $6.08 | 40,400 | — | — |
| 1992-04-03 | $4.81 | $6.20 | 14,400 | — | — |
| 1992-04-02 | $4.81 | $6.20 | 43,200 | — | — |
| 1992-04-01 | $4.75 | $6.12 | 64,000 | — | — |
| 1992-03-31 | $4.81 | $6.20 | 171,200 | — | — |
| 1992-03-30 | $4.69 | $6.04 | 211,600 | — | — |
| 1992-03-27 | $4.81 | $6.20 | 202,800 | — | — |
| 1992-03-26 | $4.72 | $6.08 | 19,200 | — | — |
| 1992-03-25 | $4.81 | $6.20 | 2,400 | — | — |
| 1992-03-24 | $4.63 | $5.96 | 7,600 | — | — |
| 1992-03-23 | $4.69 | $6.04 | 92,000 | — | — |
| 1992-03-20 | $4.75 | $6.12 | 18,000 | — | — |
| 1992-03-19 | $4.63 | $5.96 | 18,000 | — | — |
| 1992-03-18 | $4.75 | $6.12 | 120,800 | — | — |
| 1992-03-17 | $4.75 | $6.12 | 84,800 | — | — |
| 1992-03-16 | $4.63 | $5.96 | 76,400 | — | — |
| 1992-03-13 | $4.72 | $6.08 | 106,800 | — | — |
| 1992-03-12 | $4.81 | $6.20 | 19,200 | — | — |
| 1992-03-11 | $4.81 | $6.20 | 157,600 | — | — |
| 1992-03-10 | $4.81 | $6.20 | 53,200 | — | — |
| 1992-03-09 | $4.69 | $6.04 | 163,200 | — | — |
| 1992-03-06 | $4.75 | $6.12 | 66,800 | — | — |
| 1992-03-05 | $4.69 | $6.04 | 198,800 | — | — |
| 1992-03-04 | $4.81 | $6.20 | 32,400 | — | — |
| 1992-03-03 | $4.75 | $6.12 | 85,600 | — | — |
| 1992-03-02 | $4.69 | $6.04 | 198,400 | — | — |
| 1992-02-28 | $4.81 | $6.20 | 51,200 | — | — |
| 1992-02-27 | $4.81 | $6.20 | 56,400 | — | — |
| 1992-02-26 | $4.81 | $6.20 | 92,400 | — | — |
| 1992-02-25 | $4.94 | $6.36 | 23,200 | — | — |
| 1992-02-24 | $4.81 | $6.20 | 84,800 | — | — |
| 1992-02-21 | $4.75 | $6.12 | 574,800 | — | — |
| 1992-02-20 | $4.56 | $5.88 | 291,200 | — | — |
| 1992-02-19 | $4.50 | $5.80 | 737,200 | — | — |
| 1992-02-18 | $4.56 | $5.88 | 38,800 | — | — |
| 1992-02-14 | $4.63 | $5.96 | 0 | — | — |
| 1992-02-13 | $4.63 | $5.96 | 171,600 | — | — |
| 1992-02-12 | $4.59 | $5.92 | 45,200 | — | — |
| 1992-02-11 | $4.56 | $5.88 | 36,800 | — | — |
| 1992-02-10 | $4.59 | $5.92 | 237,200 | — | — |
| 1992-02-07 | $4.56 | $5.80 | 239,200 | — | — |
| 1992-02-06 | $4.50 | $5.72 | 22,000 | — | — |
| 1992-02-05 | $4.41 | $5.60 | 38,400 | — | — |
| 1992-02-04 | $4.50 | $5.72 | 61,200 | — | — |
| 1992-02-03 | $4.41 | $5.60 | 50,800 | — | — |
| 1992-01-31 | $4.44 | $5.64 | 94,400 | — | — |
| 1992-01-30 | $4.59 | $5.84 | 14,000 | — | — |
| 1992-01-29 | $4.56 | $5.80 | 38,400 | — | — |
| 1992-01-28 | $4.63 | $5.88 | 150,400 | — | — |
| 1992-01-27 | $4.63 | $5.88 | 27,200 | — | — |
| 1992-01-24 | $4.59 | $5.84 | 81,200 | — | — |
| 1992-01-23 | $4.59 | $5.84 | 35,200 | — | — |
| 1992-01-22 | $4.69 | $5.95 | 50,800 | — | — |
| 1992-01-21 | $4.69 | $5.95 | 41,200 | — | — |
| 1992-01-20 | $4.63 | $5.88 | 44,800 | — | — |
| 1992-01-17 | $4.69 | $5.95 | 68,400 | — | — |
| 1992-01-16 | $4.75 | $6.03 | 200,000 | — | — |
| 1992-01-15 | $4.56 | $5.80 | 141,600 | — | — |
| 1992-01-14 | $4.31 | $5.48 | 200,800 | — | — |
| 1992-01-13 | $4.25 | $5.40 | 45,600 | — | — |
| 1992-01-10 | $4.06 | $5.16 | 92,400 | — | — |
| 1992-01-09 | $4.19 | $5.32 | 36,400 | — | — |
| 1992-01-08 | $4.13 | $5.24 | 35,200 | — | — |
| 1992-01-07 | $4.25 | $5.40 | 48,800 | — | — |
| 1992-01-06 | $4.19 | $5.32 | 112,400 | — | — |
| 1992-01-03 | $4.13 | $5.24 | 58,000 | — | — |
| 1992-01-02 | $4.13 | $5.24 | 1,162,800 | — | — |