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
- 1992-02-24 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 | $4.75 | $4.75 | 190,100 | — | — |
| 1992-12-30 | $4.63 | $4.63 | 160,400 | — | — |
| 1992-12-29 | $4.25 | $4.25 | 103,500 | — | — |
| 1992-12-28 | $4.50 | $4.50 | 96,600 | — | — |
| 1992-12-24 | $4.75 | $4.75 | 14,700 | — | — |
| 1992-12-23 | $4.75 | $4.75 | 57,200 | — | — |
| 1992-12-22 | $4.88 | $4.88 | 120,700 | — | — |
| 1992-12-21 | $5.13 | $5.13 | 116,700 | — | — |
| 1992-12-18 | $4.75 | $4.75 | 44,000 | — | — |
| 1992-12-17 | $4.75 | $4.75 | 70,400 | — | — |
| 1992-12-16 | $5.00 | $5.00 | 37,600 | — | — |
| 1992-12-15 | $5.38 | $5.38 | 38,800 | — | — |
| 1992-12-14 | $5.19 | $5.19 | 46,900 | — | — |
| 1992-12-11 | $5.38 | $5.38 | 85,700 | — | — |
| 1992-12-10 | $5.50 | $5.50 | 99,100 | — | — |
| 1992-12-09 | $5.75 | $5.75 | 153,800 | — | — |
| 1992-12-08 | $5.00 | $5.00 | 136,800 | — | — |
| 1992-12-07 | $5.00 | $5.00 | 152,000 | — | — |
| 1992-12-04 | $4.75 | $4.75 | 36,600 | — | — |
| 1992-12-03 | $4.75 | $4.75 | 133,900 | — | — |
| 1992-12-02 | $4.63 | $4.63 | 51,600 | — | — |
| 1992-12-01 | $4.38 | $4.38 | 92,700 | — | — |
| 1992-11-30 | $4.25 | $4.25 | 57,300 | — | — |
| 1992-11-27 | $4.28 | $4.28 | 27,400 | — | — |
| 1992-11-25 | $4.38 | $4.38 | 117,100 | — | — |
| 1992-11-24 | $4.13 | $4.13 | 284,100 | — | — |
| 1992-11-23 | $4.50 | $4.50 | 89,500 | — | — |
| 1992-11-20 | $4.75 | $4.75 | 40,000 | — | — |
| 1992-11-19 | $4.75 | $4.75 | 32,600 | — | — |
| 1992-11-18 | $4.75 | $4.75 | 96,800 | — | — |
| 1992-11-17 | $4.75 | $4.75 | 123,400 | — | — |
| 1992-11-16 | $5.50 | $5.50 | 72,400 | — | — |
| 1992-11-13 | $5.50 | $5.50 | 93,700 | — | — |
| 1992-11-12 | $6.00 | $6.00 | 24,000 | — | — |
| 1992-11-11 | $5.88 | $5.88 | 138,300 | — | — |
| 1992-11-10 | $5.88 | $5.88 | 131,000 | — | — |
| 1992-11-09 | $5.38 | $5.38 | 40,200 | — | — |
| 1992-11-06 | $5.50 | $5.50 | 43,200 | — | — |
| 1992-11-05 | $5.75 | $5.75 | 42,200 | — | — |
| 1992-11-04 | $6.00 | $6.00 | 60,900 | — | — |
| 1992-11-03 | $6.13 | $6.13 | 48,100 | — | — |
| 1992-11-02 | $5.63 | $5.63 | 24,700 | — | — |
| 1992-10-30 | $5.75 | $5.75 | 32,400 | — | — |
| 1992-10-29 | $5.63 | $5.63 | 64,600 | — | — |
| 1992-10-28 | $5.88 | $5.88 | 41,900 | — | — |
| 1992-10-27 | $5.75 | $5.75 | 49,400 | — | — |
| 1992-10-26 | $5.88 | $5.88 | 142,000 | — | — |
| 1992-10-23 | $5.88 | $5.88 | 167,900 | — | — |
| 1992-10-22 | $5.63 | $5.63 | 174,900 | — | — |
| 1992-10-21 | $5.00 | $5.00 | 165,300 | — | — |
| 1992-10-20 | $4.00 | $4.00 | 22,100 | — | — |
| 1992-10-19 | $4.13 | $4.13 | 56,100 | — | — |
| 1992-10-16 | $4.13 | $4.13 | 31,000 | — | — |
| 1992-10-15 | $4.13 | $4.13 | 31,800 | — | — |
| 1992-10-14 | $3.75 | $3.75 | 163,400 | — | — |
| 1992-10-13 | $4.00 | $4.00 | 59,200 | — | — |
| 1992-10-12 | $4.13 | $4.13 | 10,000 | — | — |
| 1992-10-09 | $4.13 | $4.13 | 22,600 | — | — |
| 1992-10-08 | $4.25 | $4.25 | 52,500 | — | — |
| 1992-10-07 | $4.50 | $4.50 | 30,200 | — | — |
| 1992-10-06 | $4.63 | $4.63 | 11,400 | — | — |
| 1992-10-05 | $4.75 | $4.75 | 18,100 | — | — |
| 1992-10-02 | $4.75 | $4.75 | 47,700 | — | — |
| 1992-10-01 | $4.63 | $4.63 | 57,000 | — | — |
| 1992-09-30 | $4.75 | $4.75 | 17,600 | — | — |
| 1992-09-29 | $4.63 | $4.63 | 102,600 | — | — |
| 1992-09-28 | $4.63 | $4.63 | 19,800 | — | — |
| 1992-09-25 | $4.50 | $4.50 | 20,200 | — | — |
| 1992-09-24 | $4.75 | $4.75 | 16,500 | — | — |
| 1992-09-23 | $4.50 | $4.50 | 34,700 | — | — |
| 1992-09-22 | $4.75 | $4.75 | 96,800 | — | — |
| 1992-09-21 | $4.75 | $4.75 | 18,500 | — | — |
| 1992-09-18 | $4.50 | $4.50 | 57,700 | — | — |
| 1992-09-17 | $4.63 | $4.63 | 56,400 | — | — |
| 1992-09-16 | $4.63 | $4.63 | 67,200 | — | — |
| 1992-09-15 | $4.75 | $4.75 | 152,100 | — | — |
| 1992-09-14 | $4.88 | $4.88 | 16,200 | — | — |
| 1992-09-11 | $4.88 | $4.88 | 26,600 | — | — |
| 1992-09-10 | $5.13 | $5.13 | 33,400 | — | — |
| 1992-09-09 | $4.75 | $4.75 | 49,700 | — | — |
| 1992-09-08 | $4.63 | $4.63 | 79,500 | — | — |
| 1992-09-04 | $5.00 | $5.00 | 185,300 | — | — |
| 1992-09-03 | $5.38 | $5.38 | 10,600 | — | — |
| 1992-09-02 | $5.25 | $5.25 | 37,600 | — | — |
| 1992-09-01 | $5.25 | $5.25 | 16,600 | — | — |
| 1992-08-31 | $5.13 | $5.13 | 24,400 | — | — |
| 1992-08-28 | $5.13 | $5.13 | 30,900 | — | — |
| 1992-08-27 | $5.25 | $5.25 | 59,900 | — | — |
| 1992-08-26 | $5.50 | $5.50 | 39,900 | — | — |
| 1992-08-25 | $5.13 | $5.13 | 26,500 | — | — |
| 1992-08-24 | $5.25 | $5.25 | 72,600 | — | — |
| 1992-08-21 | $5.50 | $5.50 | 50,200 | — | — |
| 1992-08-20 | $5.75 | $5.75 | 22,900 | — | — |
| 1992-08-19 | $5.75 | $5.75 | 97,800 | — | — |
| 1992-08-18 | $5.75 | $5.75 | 31,300 | — | — |
| 1992-08-17 | $5.88 | $5.88 | 29,400 | — | — |
| 1992-08-14 | $6.13 | $6.13 | 75,800 | — | — |
| 1992-08-13 | $6.00 | $6.00 | 367,600 | — | — |
| 1992-08-12 | $6.13 | $6.13 | 878,800 | — | — |
| 1992-08-11 | $3.75 | $3.75 | 680,800 | — | — |
| 1992-08-10 | $6.00 | $6.00 | 66,600 | — | — |
| 1992-08-07 | $6.13 | $6.13 | 47,300 | — | — |
| 1992-08-06 | $6.25 | $6.25 | 5,700 | — | — |
| 1992-08-05 | $6.25 | $6.25 | 66,100 | — | — |
| 1992-08-04 | $6.50 | $6.50 | 106,500 | — | — |
| 1992-08-03 | $6.38 | $6.38 | 10,000 | — | — |
| 1992-07-31 | $6.38 | $6.38 | 40,100 | — | — |
| 1992-07-30 | $6.63 | $6.63 | 68,400 | — | — |
| 1992-07-29 | $6.75 | $6.75 | 25,400 | — | — |
| 1992-07-28 | $6.75 | $6.75 | 24,600 | — | — |
| 1992-07-27 | $6.75 | $6.75 | 23,200 | — | — |
| 1992-07-24 | $7.00 | $7.00 | 29,700 | — | — |
| 1992-07-23 | $7.13 | $7.13 | 21,200 | — | — |
| 1992-07-22 | $7.25 | $7.25 | 20,700 | — | — |
| 1992-07-21 | $7.38 | $7.38 | 43,900 | — | — |
| 1992-07-20 | $7.38 | $7.38 | 98,100 | — | — |
| 1992-07-17 | $7.25 | $7.25 | 127,400 | — | — |
| 1992-07-16 | $7.50 | $7.50 | 151,000 | — | — |
| 1992-07-15 | $6.25 | $6.25 | 62,500 | — | — |
| 1992-07-14 | $6.13 | $6.13 | 130,900 | — | — |
| 1992-07-13 | $6.00 | $6.00 | 13,700 | — | — |
| 1992-07-10 | $6.00 | $6.00 | 21,100 | — | — |
| 1992-07-09 | $6.13 | $6.13 | 63,300 | — | — |
| 1992-07-08 | $6.13 | $6.13 | 60,600 | — | — |
| 1992-07-07 | $6.13 | $6.13 | 174,000 | — | — |
| 1992-07-06 | $5.50 | $5.50 | 30,700 | — | — |
| 1992-07-02 | $6.00 | $6.00 | 32,900 | — | — |
| 1992-07-01 | $6.25 | $6.25 | 28,000 | — | — |
| 1992-06-30 | $6.25 | $6.25 | 169,900 | — | — |
| 1992-06-29 | $6.63 | $6.63 | 15,900 | — | — |
| 1992-06-26 | $6.50 | $6.50 | 38,900 | — | — |
| 1992-06-25 | $7.13 | $7.13 | 21,900 | — | — |
| 1992-06-24 | $7.38 | $7.38 | 7,100 | — | — |
| 1992-06-23 | $7.25 | $7.25 | 13,200 | — | — |
| 1992-06-22 | $7.50 | $7.50 | 15,300 | — | — |
| 1992-06-19 | $7.88 | $7.88 | 27,400 | — | — |
| 1992-06-18 | $7.88 | $7.88 | 23,500 | — | — |
| 1992-06-17 | $8.13 | $8.13 | 33,000 | — | — |
| 1992-06-16 | $8.00 | $8.00 | 41,000 | — | — |
| 1992-06-15 | $8.25 | $8.25 | 20,500 | — | — |
| 1992-06-12 | $8.00 | $8.00 | 5,300 | — | — |
| 1992-06-11 | $8.13 | $8.13 | 13,600 | — | — |
| 1992-06-10 | $8.13 | $8.13 | 30,200 | — | — |
| 1992-06-09 | $8.00 | $8.00 | 26,400 | — | — |
| 1992-06-08 | $8.25 | $8.25 | 5,800 | — | — |
| 1992-06-05 | $8.25 | $8.25 | 23,600 | — | — |
| 1992-06-04 | $8.25 | $8.25 | 55,500 | — | — |
| 1992-06-03 | $7.75 | $7.75 | 53,400 | — | — |
| 1992-06-02 | $8.00 | $8.00 | 107,200 | — | — |
| 1992-06-01 | $9.00 | $9.00 | 26,000 | — | — |
| 1992-05-29 | $9.00 | $9.00 | 36,500 | — | — |
| 1992-05-28 | $9.25 | $9.25 | 43,800 | — | — |
| 1992-05-27 | $9.50 | $9.50 | 32,700 | — | — |
| 1992-05-26 | $9.50 | $9.50 | 21,600 | — | — |
| 1992-05-22 | $9.25 | $9.25 | 55,400 | — | — |
| 1992-05-21 | $9.00 | $9.00 | 146,600 | — | — |
| 1992-05-20 | $7.75 | $7.75 | 128,300 | — | — |
| 1992-05-19 | $9.25 | $9.25 | 112,000 | — | — |
| 1992-05-18 | $10.25 | $10.25 | 58,800 | — | — |
| 1992-05-15 | $10.50 | $10.50 | 175,450 | — | — |
| 1992-05-14 | $10.75 | $10.75 | 26,200 | — | — |
| 1992-05-13 | $10.75 | $10.75 | 121,450 | — | — |
| 1992-05-12 | $10.50 | $10.50 | 45,950 | — | — |
| 1992-05-11 | $10.75 | $10.75 | 73,250 | — | — |
| 1992-05-08 | $10.75 | $10.75 | 46,700 | — | — |
| 1992-05-07 | $11.00 | $11.00 | 35,050 | — | — |
| 1992-05-06 | $11.25 | $11.25 | 16,150 | — | — |
| 1992-05-05 | $11.75 | $11.75 | 15,900 | — | — |
| 1992-05-04 | $11.50 | $11.50 | 27,450 | — | — |
| 1992-05-01 | $11.50 | $11.50 | 18,200 | — | — |
| 1992-04-30 | $11.50 | $11.50 | 20,600 | — | — |
| 1992-04-29 | $11.75 | $11.75 | 46,500 | — | — |
| 1992-04-28 | $11.00 | $11.00 | 39,100 | — | — |
| 1992-04-27 | $11.50 | $11.50 | 21,650 | — | — |
| 1992-04-24 | $12.00 | $12.00 | 24,650 | — | — |
| 1992-04-23 | $11.50 | $11.50 | 23,250 | — | — |
| 1992-04-22 | $11.50 | $11.50 | 44,300 | — | — |
| 1992-04-21 | $11.50 | $11.50 | 42,000 | — | — |
| 1992-04-20 | $12.00 | $12.00 | 28,000 | — | — |
| 1992-04-16 | $12.50 | $12.50 | 41,950 | — | — |
| 1992-04-15 | $13.00 | $13.00 | 36,200 | — | — |
| 1992-04-14 | $13.25 | $13.25 | 77,950 | — | — |
| 1992-04-13 | $13.50 | $13.50 | 58,600 | — | — |
| 1992-04-10 | $13.25 | $13.25 | 109,950 | — | — |
| 1992-04-09 | $13.75 | $13.75 | 202,450 | — | — |
| 1992-04-08 | $12.00 | $12.00 | 157,100 | — | — |
| 1992-04-07 | $11.00 | $11.00 | 152,750 | — | — |
| 1992-04-06 | $11.75 | $11.75 | 84,650 | — | — |
| 1992-04-03 | $12.75 | $12.75 | 36,400 | — | — |
| 1992-04-02 | $14.00 | $14.00 | 26,700 | — | — |
| 1992-04-01 | $14.00 | $14.00 | 24,550 | — | — |
| 1992-03-31 | $14.25 | $14.25 | 29,200 | — | — |
| 1992-03-30 | $14.00 | $14.00 | 44,800 | — | — |
| 1992-03-27 | $14.75 | $14.75 | 100,900 | — | — |
| 1992-03-26 | $14.75 | $14.75 | 52,050 | — | — |
| 1992-03-25 | $15.00 | $15.00 | 137,650 | — | — |
| 1992-03-24 | $13.50 | $13.50 | 207,650 | — | — |
| 1992-03-23 | $13.75 | $13.75 | 115,200 | — | — |
| 1992-03-20 | $15.75 | $15.75 | 30,300 | — | — |
| 1992-03-19 | $15.75 | $15.75 | 26,550 | — | — |
| 1992-03-18 | $16.25 | $16.25 | 23,050 | — | — |
| 1992-03-17 | $16.75 | $16.75 | 37,800 | — | — |
| 1992-03-16 | $16.25 | $16.25 | 15,700 | — | — |
| 1992-03-13 | $15.50 | $15.50 | 24,600 | — | — |
| 1992-03-12 | $15.25 | $15.25 | 35,850 | — | — |
| 1992-03-11 | $15.00 | $15.00 | 21,100 | — | — |
| 1992-03-10 | $15.00 | $15.00 | 23,050 | — | — |
| 1992-03-09 | $14.75 | $14.75 | 19,850 | — | — |
| 1992-03-06 | $15.25 | $15.25 | 26,750 | — | — |
| 1992-03-05 | $15.00 | $15.00 | 35,900 | — | — |
| 1992-03-04 | $16.00 | $16.00 | 45,900 | — | — |
| 1992-03-03 | $16.25 | $16.25 | 112,650 | — | — |
| 1992-03-02 | $16.50 | $16.50 | 60,000 | — | — |
| 1992-02-28 | $15.25 | $15.25 | 28,550 | — | — |
| 1992-02-27 | $15.75 | $15.75 | 26,450 | — | — |
| 1992-02-26 | $15.75 | $15.75 | 37,100 | — | — |
| 1992-02-25 | $15.00 | $15.00 | 66,550 | — | — |
| 1992-02-24 | $15.50 | $15.50 | 28,100 | — | — |