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
- 1992-04-21 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 | $7.00 | $7.17 | 0 | — | — |
| 1992-12-30 | $7.00 | $7.17 | 2,000 | — | — |
| 1992-12-29 | $7.00 | $7.17 | 400 | — | — |
| 1992-12-28 | $7.00 | $7.17 | 8,400 | — | — |
| 1992-12-24 | $6.75 | $6.86 | 4,000 | — | — |
| 1992-12-23 | $7.00 | $7.11 | 800 | — | — |
| 1992-12-22 | $7.00 | $7.11 | 2,800 | — | — |
| 1992-12-21 | $6.63 | $6.73 | 20,400 | — | — |
| 1992-12-18 | $6.81 | $6.92 | 800 | — | — |
| 1992-12-17 | $6.63 | $6.73 | 6,000 | — | — |
| 1992-12-16 | $6.81 | $6.92 | 14,400 | — | — |
| 1992-12-15 | $6.69 | $6.79 | 14,800 | — | — |
| 1992-12-14 | $6.63 | $6.73 | 5,600 | — | — |
| 1992-12-11 | $6.38 | $6.48 | 1,200 | — | — |
| 1992-12-10 | $6.75 | $6.86 | 0 | — | — |
| 1992-12-09 | $6.75 | $6.86 | 10,000 | — | — |
| 1992-12-08 | $6.75 | $6.86 | 23,200 | — | — |
| 1992-12-07 | $6.38 | $6.48 | 12,000 | — | — |
| 1992-12-04 | $6.38 | $6.48 | 1,200 | — | — |
| 1992-12-03 | $6.50 | $6.60 | 0 | — | — |
| 1992-12-02 | $6.50 | $6.60 | 4,000 | — | — |
| 1992-12-01 | $6.38 | $6.48 | 0 | — | — |
| 1992-11-30 | $6.38 | $6.48 | 22,400 | — | — |
| 1992-11-27 | $6.25 | $6.35 | 1,200 | — | — |
| 1992-11-25 | $6.56 | $6.67 | 25,600 | — | — |
| 1992-11-24 | $6.25 | $6.35 | 6,800 | — | — |
| 1992-11-23 | $6.13 | $6.22 | 4,000 | — | — |
| 1992-11-20 | $6.06 | $6.16 | 21,200 | — | — |
| 1992-11-19 | $6.06 | $6.16 | 8,800 | — | — |
| 1992-11-18 | $6.06 | $6.16 | 10,400 | — | — |
| 1992-11-17 | $6.06 | $6.16 | 26,000 | — | — |
| 1992-11-16 | $6.06 | $6.16 | 0 | — | — |
| 1992-11-13 | $6.06 | $6.16 | 11,200 | — | — |
| 1992-11-12 | $6.13 | $6.22 | 0 | — | — |
| 1992-11-11 | $6.13 | $6.22 | 7,200 | — | — |
| 1992-11-10 | $6.06 | $6.16 | 2,400 | — | — |
| 1992-11-09 | $6.25 | $6.35 | 2,400 | — | — |
| 1992-11-06 | $6.25 | $6.35 | 1,600 | — | — |
| 1992-11-05 | $6.19 | $6.28 | 0 | — | — |
| 1992-11-04 | $6.19 | $6.28 | 3,200 | — | — |
| 1992-11-03 | $6.25 | $6.35 | 4,000 | — | — |
| 1992-11-02 | $6.38 | $6.48 | 8,400 | — | — |
| 1992-10-30 | $6.31 | $6.41 | 0 | — | — |
| 1992-10-29 | $6.31 | $6.41 | 10,400 | — | — |
| 1992-10-28 | $6.13 | $6.22 | 20,000 | — | — |
| 1992-10-27 | $6.06 | $6.16 | 2,000 | — | — |
| 1992-10-26 | $6.44 | $6.54 | 4,000 | — | — |
| 1992-10-23 | $6.13 | $6.22 | 0 | — | — |
| 1992-10-22 | $6.13 | $6.22 | 0 | — | — |
| 1992-10-21 | $6.13 | $6.22 | 6,400 | — | — |
| 1992-10-20 | $6.44 | $6.54 | 400 | — | — |
| 1992-10-19 | $6.00 | $6.09 | 0 | — | — |
| 1992-10-16 | $6.00 | $6.09 | 800 | — | — |
| 1992-10-15 | $6.06 | $6.16 | 0 | — | — |
| 1992-10-14 | $6.06 | $6.16 | 0 | — | — |
| 1992-10-13 | $6.06 | $6.16 | 0 | — | — |
| 1992-10-12 | $6.06 | $6.16 | 0 | — | — |
| 1992-10-09 | $6.06 | $6.16 | 0 | — | — |
| 1992-10-08 | $6.06 | $6.16 | 400 | — | — |
| 1992-10-07 | $6.22 | $6.32 | 0 | — | — |
| 1992-10-06 | $6.22 | $6.32 | 43,200 | — | — |
| 1992-10-05 | $6.13 | $6.22 | 0 | — | — |
| 1992-10-02 | $6.13 | $6.22 | 0 | — | — |
| 1992-10-01 | $6.13 | $6.22 | 7,600 | — | — |
| 1992-09-30 | $6.06 | $6.16 | 6,000 | — | — |
| 1992-09-29 | $6.13 | $6.22 | 3,600 | — | — |
| 1992-09-28 | $6.44 | $6.54 | 400 | — | — |
| 1992-09-25 | $6.00 | $6.09 | 400 | — | — |
| 1992-09-24 | $6.13 | $6.17 | 17,600 | — | — |
| 1992-09-23 | $6.00 | $6.04 | 18,400 | — | — |
| 1992-09-22 | $6.38 | $6.42 | 10,000 | — | — |
| 1992-09-21 | $6.00 | $6.04 | 7,200 | — | — |
| 1992-09-18 | $6.38 | $6.42 | 0 | — | — |
| 1992-09-17 | $6.38 | $6.42 | 1,600 | — | — |
| 1992-09-16 | $6.25 | $6.30 | 2,000 | — | — |
| 1992-09-15 | $6.13 | $6.17 | 17,600 | — | — |
| 1992-09-14 | $6.25 | $6.30 | 16,400 | — | — |
| 1992-09-11 | $6.38 | $6.42 | 3,200 | — | — |
| 1992-09-10 | $6.25 | $6.30 | 4,800 | — | — |
| 1992-09-09 | $6.38 | $6.42 | 23,600 | — | — |
| 1992-09-08 | $6.38 | $6.42 | 9,600 | — | — |
| 1992-09-04 | $6.28 | $6.33 | 27,600 | — | — |
| 1992-09-03 | $6.38 | $6.42 | 2,800 | — | — |
| 1992-09-02 | $6.13 | $6.17 | 3,600 | — | — |
| 1992-09-01 | $6.38 | $6.42 | 8,800 | — | — |
| 1992-08-31 | $6.19 | $6.23 | 12,000 | — | — |
| 1992-08-28 | $6.06 | $6.11 | 5,600 | — | — |
| 1992-08-27 | $6.19 | $6.23 | 11,200 | — | — |
| 1992-08-26 | $6.19 | $6.23 | 6,400 | — | — |
| 1992-08-25 | $6.19 | $6.23 | 36,400 | — | — |
| 1992-08-24 | $6.38 | $6.42 | 0 | — | — |
| 1992-08-21 | $6.38 | $6.42 | 0 | — | — |
| 1992-08-20 | $6.38 | $6.42 | 4,400 | — | — |
| 1992-08-19 | $6.13 | $6.17 | 2,000 | — | — |
| 1992-08-18 | $6.38 | $6.42 | 800 | — | — |
| 1992-08-17 | $6.00 | $6.04 | 5,600 | — | — |
| 1992-08-14 | $6.38 | $6.42 | 4,400 | — | — |
| 1992-08-13 | $6.13 | $6.17 | 0 | — | — |
| 1992-08-12 | $6.13 | $6.17 | 1,200 | — | — |
| 1992-08-11 | $6.38 | $6.42 | 400 | — | — |
| 1992-08-10 | $6.38 | $6.42 | 0 | — | — |
| 1992-08-07 | $6.38 | $6.42 | 2,400 | — | — |
| 1992-08-06 | $6.25 | $6.30 | 4,000 | — | — |
| 1992-08-05 | $6.31 | $6.36 | 26,000 | — | — |
| 1992-08-04 | $6.00 | $6.04 | 1,600 | — | — |
| 1992-08-03 | $6.00 | $6.04 | 1,200 | — | — |
| 1992-07-31 | $6.31 | $6.36 | 2,800 | — | — |
| 1992-07-30 | $6.31 | $6.36 | 0 | — | — |
| 1992-07-29 | $6.31 | $6.36 | 400 | — | — |
| 1992-07-28 | $6.03 | $6.08 | 7,200 | — | — |
| 1992-07-27 | $6.31 | $6.36 | 5,200 | — | — |
| 1992-07-24 | $6.00 | $6.04 | 14,400 | — | — |
| 1992-07-23 | $6.31 | $6.36 | 7,200 | — | — |
| 1992-07-22 | $6.31 | $6.36 | 4,400 | — | — |
| 1992-07-21 | $6.38 | $6.42 | 1,600 | — | — |
| 1992-07-20 | $6.25 | $6.30 | 0 | — | — |
| 1992-07-17 | $6.25 | $6.30 | 0 | — | — |
| 1992-07-16 | $6.25 | $6.30 | 9,200 | — | — |
| 1992-07-15 | $6.06 | $6.11 | 1,600 | — | — |
| 1992-07-14 | $6.00 | $6.04 | 0 | — | — |
| 1992-07-13 | $6.00 | $6.04 | 1,200 | — | — |
| 1992-07-10 | $6.25 | $6.30 | 6,800 | — | — |
| 1992-07-09 | $6.25 | $6.30 | 0 | — | — |
| 1992-07-08 | $6.25 | $6.30 | 5,600 | — | — |
| 1992-07-07 | $6.38 | $6.42 | 17,200 | — | — |
| 1992-07-06 | $6.31 | $6.36 | 10,400 | — | — |
| 1992-07-02 | $6.38 | $6.42 | 1,600 | — | — |
| 1992-07-01 | $6.50 | $6.55 | 0 | — | — |
| 1992-06-30 | $6.50 | $6.55 | 0 | — | — |
| 1992-06-29 | $6.50 | $6.55 | 3,600 | — | — |
| 1992-06-26 | $6.75 | $6.80 | 21,600 | — | — |
| 1992-06-25 | $6.56 | $6.61 | 6,400 | — | — |
| 1992-06-24 | $6.75 | $6.75 | 0 | — | — |
| 1992-06-23 | $6.75 | $6.75 | 0 | — | — |
| 1992-06-22 | $6.75 | $6.75 | 0 | — | — |
| 1992-06-19 | $6.75 | $6.75 | 4,000 | — | — |
| 1992-06-18 | $6.75 | $6.75 | 6,800 | — | — |
| 1992-06-17 | $6.38 | $6.37 | 32,000 | — | — |
| 1992-06-16 | $6.63 | $6.63 | 1,200 | — | — |
| 1992-06-15 | $6.50 | $6.50 | 12,400 | — | — |
| 1992-06-12 | $6.25 | $6.25 | 0 | — | — |
| 1992-06-11 | $6.25 | $6.25 | 12,000 | — | — |
| 1992-06-10 | $6.00 | $6.00 | 0 | — | — |
| 1992-06-09 | $6.00 | $6.00 | 800 | — | — |
| 1992-06-08 | $5.81 | $5.81 | 4,000 | — | — |
| 1992-06-05 | $5.69 | $5.69 | 10,400 | — | — |
| 1992-06-04 | $5.50 | $5.50 | 0 | — | — |
| 1992-06-03 | $5.50 | $5.50 | 4,000 | — | — |
| 1992-06-02 | $5.38 | $5.38 | 18,400 | — | — |
| 1992-06-01 | $5.75 | $5.75 | 0 | — | — |
| 1992-05-29 | $5.75 | $5.75 | 800 | — | — |
| 1992-05-28 | $5.63 | $5.63 | 800 | — | — |
| 1992-05-27 | $5.75 | $5.75 | 0 | — | — |
| 1992-05-26 | $5.75 | $5.75 | 0 | — | — |
| 1992-05-22 | $5.75 | $5.75 | 1,600 | — | — |
| 1992-05-21 | $5.63 | $5.63 | 7,200 | — | — |
| 1992-05-20 | $5.44 | $5.44 | 0 | — | — |
| 1992-05-19 | $5.44 | $5.44 | 30,400 | — | — |
| 1992-05-18 | $5.38 | $5.38 | 16,000 | — | — |
| 1992-05-15 | $5.44 | $5.44 | 0 | — | — |
| 1992-05-14 | $5.44 | $5.44 | 0 | — | — |
| 1992-05-13 | $5.44 | $5.44 | 0 | — | — |
| 1992-05-12 | $5.44 | $5.44 | 8,000 | — | — |
| 1992-05-11 | $5.50 | $5.50 | 0 | — | — |
| 1992-05-08 | $5.50 | $5.50 | 3,200 | — | — |
| 1992-05-07 | $5.63 | $5.63 | 0 | — | — |
| 1992-05-06 | $5.63 | $5.63 | 800 | — | — |
| 1992-05-05 | $5.56 | $5.56 | 0 | — | — |
| 1992-05-04 | $5.56 | $5.56 | 4,000 | — | — |
| 1992-05-01 | $5.31 | $5.31 | 3,200 | — | — |
| 1992-04-30 | $5.50 | $5.50 | 10,400 | — | — |
| 1992-04-29 | $5.13 | $5.12 | 0 | — | — |
| 1992-04-28 | $5.13 | $5.12 | 0 | — | — |
| 1992-04-27 | $5.13 | $5.12 | 4,800 | — | — |
| 1992-04-24 | $5.06 | $5.06 | 5,600 | — | — |
| 1992-04-23 | $5.23 | $5.23 | 0 | — | — |
| 1992-04-22 | $5.23 | $5.23 | 800 | — | — |
| 1992-04-21 | $4.88 | $4.88 | 11,200 | — | — |