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 | $4.89 | $4.89 | 1,304,000 | — | — |
| 1992-12-30 | $4.81 | $4.81 | 2,477,600 | — | — |
| 1992-12-29 | $4.72 | $4.72 | 3,391,200 | — | — |
| 1992-12-28 | $4.56 | $4.56 | 1,766,400 | — | — |
| 1992-12-24 | $4.61 | $4.61 | 1,980,000 | — | — |
| 1992-12-23 | $4.56 | $4.56 | 1,876,800 | — | — |
| 1992-12-22 | $4.59 | $4.60 | 1,364,000 | — | — |
| 1992-12-21 | $4.75 | $4.75 | 1,547,200 | — | — |
| 1992-12-18 | $4.91 | $4.91 | 1,338,400 | — | — |
| 1992-12-17 | $4.88 | $4.88 | 2,596,800 | — | — |
| 1992-12-16 | $4.78 | $4.78 | 1,832,000 | — | — |
| 1992-12-15 | $4.84 | $4.85 | 1,403,200 | — | — |
| 1992-12-14 | $4.75 | $4.75 | 699,200 | — | — |
| 1992-12-11 | $4.75 | $4.75 | 1,810,400 | — | — |
| 1992-12-10 | $4.81 | $4.81 | 1,322,400 | — | — |
| 1992-12-09 | $4.81 | $4.81 | 2,251,200 | — | — |
| 1992-12-08 | $4.84 | $4.85 | 3,428,800 | — | — |
| 1992-12-07 | $4.72 | $4.72 | 1,259,200 | — | — |
| 1992-12-04 | $4.56 | $4.56 | 1,754,400 | — | — |
| 1992-12-03 | $4.48 | $4.49 | 1,058,400 | — | — |
| 1992-12-02 | $4.38 | $4.38 | 905,600 | — | — |
| 1992-12-01 | $4.38 | $4.38 | 1,336,800 | — | — |
| 1992-11-30 | $4.41 | $4.41 | 645,600 | — | — |
| 1992-11-27 | $4.50 | $4.50 | 610,400 | — | — |
| 1992-11-25 | $4.47 | $4.47 | 1,580,800 | — | — |
| 1992-11-24 | $4.38 | $4.38 | 1,336,000 | — | — |
| 1992-11-23 | $4.25 | $4.25 | 1,504,800 | — | — |
| 1992-11-20 | $4.25 | $4.25 | 1,917,600 | — | — |
| 1992-11-19 | $4.13 | $4.13 | 1,117,600 | — | — |
| 1992-11-18 | $4.03 | $4.03 | 1,682,400 | — | — |
| 1992-11-17 | $4.06 | $4.06 | 2,160,800 | — | — |
| 1992-11-16 | $4.08 | $4.08 | 465,600 | — | — |
| 1992-11-13 | $4.09 | $4.09 | 1,106,400 | — | — |
| 1992-11-12 | $4.09 | $4.09 | 2,393,600 | — | — |
| 1992-11-11 | $4.19 | $4.19 | 1,580,000 | — | — |
| 1992-11-10 | $4.05 | $4.05 | 1,412,800 | — | — |
| 1992-11-09 | $4.06 | $4.06 | 2,942,400 | — | — |
| 1992-11-06 | $3.75 | $3.75 | 2,477,600 | — | — |
| 1992-11-05 | $3.72 | $3.72 | 1,842,400 | — | — |
| 1992-11-04 | $3.84 | $3.84 | 788,800 | — | — |
| 1992-11-03 | $3.86 | $3.86 | 1,510,400 | — | — |
| 1992-11-02 | $3.91 | $3.91 | 1,229,600 | — | — |
| 1992-10-30 | $4.00 | $4.00 | 1,508,800 | — | — |
| 1992-10-29 | $3.97 | $3.97 | 1,866,400 | — | — |
| 1992-10-28 | $3.91 | $3.91 | 1,649,600 | — | — |
| 1992-10-27 | $3.80 | $3.80 | 1,408,000 | — | — |
| 1992-10-26 | $3.86 | $3.86 | 1,344,000 | — | — |
| 1992-10-23 | $3.84 | $3.84 | 2,812,000 | — | — |
| 1992-10-22 | $4.03 | $4.03 | 1,273,600 | — | — |
| 1992-10-21 | $4.03 | $4.03 | 2,869,600 | — | — |
| 1992-10-20 | $4.05 | $4.05 | 6,400,800 | — | — |
| 1992-10-19 | $3.97 | $3.97 | 3,441,600 | — | — |
| 1992-10-16 | $3.59 | $3.59 | 4,000,800 | — | — |
| 1992-10-15 | $3.63 | $3.63 | 5,763,200 | — | — |
| 1992-10-14 | $3.53 | $3.53 | 3,532,800 | — | — |
| 1992-10-13 | $3.56 | $3.56 | 3,160,000 | — | — |
| 1992-10-12 | $3.47 | $3.47 | 3,536,800 | — | — |
| 1992-10-09 | $3.56 | $3.56 | 2,492,800 | — | — |
| 1992-10-08 | $3.77 | $3.77 | 1,728,000 | — | — |
| 1992-10-07 | $3.69 | $3.69 | 1,068,800 | — | — |
| 1992-10-06 | $3.66 | $3.66 | 4,899,200 | — | — |
| 1992-10-05 | $3.63 | $3.63 | 8,377,600 | — | — |
| 1992-10-02 | $3.66 | $3.66 | 3,544,800 | — | — |
| 1992-10-01 | $3.75 | $3.75 | 7,565,600 | — | — |
| 1992-09-30 | $3.81 | $3.81 | 3,588,000 | — | — |
| 1992-09-29 | $3.95 | $3.95 | 4,355,200 | — | — |
| 1992-09-28 | $3.72 | $3.72 | 2,393,600 | — | — |
| 1992-09-25 | $3.94 | $3.94 | 3,403,200 | — | — |
| 1992-09-24 | $4.19 | $4.19 | 1,211,200 | — | — |
| 1992-09-23 | $4.14 | $4.14 | 2,012,800 | — | — |
| 1992-09-22 | $4.22 | $4.22 | 1,508,000 | — | — |
| 1992-09-21 | $4.38 | $4.38 | 1,502,400 | — | — |
| 1992-09-18 | $4.41 | $4.41 | 954,400 | — | — |
| 1992-09-17 | $4.56 | $4.56 | 1,659,200 | — | — |
| 1992-09-16 | $4.53 | $4.53 | 1,068,000 | — | — |
| 1992-09-15 | $4.50 | $4.50 | 954,400 | — | — |
| 1992-09-14 | $4.38 | $4.38 | 5,672,800 | — | — |
| 1992-09-11 | $4.34 | $4.34 | 1,772,000 | — | — |
| 1992-09-10 | $4.59 | $4.60 | 266,400 | — | — |
| 1992-09-09 | $4.55 | $4.55 | 499,200 | — | — |
| 1992-09-08 | $4.59 | $4.60 | 1,454,400 | — | — |
| 1992-09-04 | $4.69 | $4.69 | 2,167,200 | — | — |
| 1992-09-03 | $4.63 | $4.63 | 1,056,000 | — | — |
| 1992-09-02 | $4.53 | $4.53 | 767,200 | — | — |
| 1992-09-01 | $4.41 | $4.41 | 1,358,400 | — | — |
| 1992-08-31 | $4.25 | $4.25 | 671,200 | — | — |
| 1992-08-28 | $4.30 | $4.30 | 296,800 | — | — |
| 1992-08-27 | $4.38 | $4.38 | 341,600 | — | — |
| 1992-08-26 | $4.38 | $4.38 | 1,359,200 | — | — |
| 1992-08-25 | $4.31 | $4.31 | 1,235,200 | — | — |
| 1992-08-24 | $4.34 | $4.34 | 828,800 | — | — |
| 1992-08-21 | $4.28 | $4.28 | 1,474,400 | — | — |
| 1992-08-20 | $4.47 | $4.47 | 287,200 | — | — |
| 1992-08-19 | $4.41 | $4.41 | 787,200 | — | — |
| 1992-08-18 | $4.38 | $4.38 | 1,904,000 | — | — |
| 1992-08-17 | $4.22 | $4.22 | 352,800 | — | — |
| 1992-08-14 | $4.22 | $4.22 | 972,800 | — | — |
| 1992-08-13 | $4.16 | $4.16 | 1,726,400 | — | — |
| 1992-08-12 | $4.13 | $4.13 | 2,376,800 | — | — |
| 1992-08-11 | $4.34 | $4.34 | 2,827,200 | — | — |
| 1992-08-10 | $4.66 | $4.66 | 592,800 | — | — |
| 1992-08-07 | $4.66 | $4.66 | 1,106,400 | — | — |
| 1992-08-06 | $4.72 | $4.72 | 542,400 | — | — |
| 1992-08-05 | $4.66 | $4.66 | 705,600 | — | — |
| 1992-08-04 | $4.78 | $4.78 | 604,000 | — | — |
| 1992-08-03 | $4.84 | $4.85 | 300,800 | — | — |
| 1992-07-31 | $4.81 | $4.81 | 1,321,600 | — | — |
| 1992-07-30 | $4.91 | $4.91 | 1,212,800 | — | — |
| 1992-07-29 | $4.78 | $4.78 | 1,286,400 | — | — |
| 1992-07-28 | $4.72 | $4.72 | 404,000 | — | — |
| 1992-07-27 | $4.59 | $4.60 | 1,052,000 | — | — |
| 1992-07-24 | $4.78 | $4.78 | 2,428,000 | — | — |
| 1992-07-23 | $4.66 | $4.66 | 432,000 | — | — |
| 1992-07-22 | $4.69 | $4.69 | 768,800 | — | — |
| 1992-07-21 | $4.77 | $4.77 | 632,800 | — | — |
| 1992-07-20 | $4.75 | $4.75 | 949,600 | — | — |
| 1992-07-17 | $4.84 | $4.85 | 2,166,400 | — | — |
| 1992-07-16 | $4.97 | $4.97 | 2,408,000 | — | — |
| 1992-07-15 | $4.78 | $4.78 | 1,927,200 | — | — |
| 1992-07-14 | $4.55 | $4.55 | 3,881,600 | — | — |
| 1992-07-13 | $4.44 | $4.44 | 1,976,800 | — | — |
| 1992-07-10 | $4.31 | $4.31 | 2,128,800 | — | — |
| 1992-07-09 | $4.22 | $4.22 | 936,800 | — | — |
| 1992-07-08 | $4.13 | $4.13 | 1,674,400 | — | — |
| 1992-07-07 | $4.09 | $4.09 | 1,676,800 | — | — |
| 1992-07-06 | $4.16 | $4.16 | 1,241,600 | — | — |
| 1992-07-02 | $4.16 | $4.16 | 1,329,600 | — | — |
| 1992-07-01 | $4.27 | $4.27 | 3,352,800 | — | — |
| 1992-06-30 | $4.16 | $4.16 | 2,802,400 | — | — |
| 1992-06-29 | $4.06 | $4.06 | 2,308,000 | — | — |
| 1992-06-26 | $3.94 | $3.94 | 4,874,400 | — | — |
| 1992-06-25 | $3.59 | $3.59 | 2,225,600 | — | — |
| 1992-06-24 | $3.94 | $3.94 | 1,432,000 | — | — |
| 1992-06-23 | $4.09 | $4.09 | 1,373,600 | — | — |
| 1992-06-22 | $3.88 | $3.88 | 1,997,600 | — | — |
| 1992-06-19 | $3.91 | $3.91 | 1,973,600 | — | — |
| 1992-06-18 | $3.84 | $3.84 | 2,168,000 | — | — |
| 1992-06-17 | $3.94 | $3.94 | 1,399,200 | — | — |
| 1992-06-16 | $4.09 | $4.09 | 2,144,800 | — | — |
| 1992-06-15 | $4.20 | $4.20 | 1,076,800 | — | — |
| 1992-06-12 | $4.25 | $4.25 | 1,271,200 | — | — |
| 1992-06-11 | $4.22 | $4.22 | 2,753,600 | — | — |
| 1992-06-10 | $4.25 | $4.25 | 1,406,400 | — | — |
| 1992-06-09 | $4.28 | $4.28 | 2,519,200 | — | — |
| 1992-06-08 | $4.34 | $4.34 | 1,006,400 | — | — |
| 1992-06-05 | $4.44 | $4.44 | 959,200 | — | — |
| 1992-06-04 | $4.34 | $4.34 | 1,981,600 | — | — |
| 1992-06-03 | $4.31 | $4.31 | 1,229,600 | — | — |
| 1992-06-02 | $4.44 | $4.44 | 3,531,200 | — | — |
| 1992-06-01 | $4.38 | $4.38 | 2,259,200 | — | — |
| 1992-05-29 | $4.25 | $4.25 | 1,569,600 | — | — |
| 1992-05-28 | $4.25 | $4.25 | 929,600 | — | — |
| 1992-05-27 | $4.13 | $4.13 | 470,400 | — | — |
| 1992-05-26 | $4.13 | $4.13 | 1,720,800 | — | — |
| 1992-05-22 | $4.19 | $4.19 | 1,058,400 | — | — |
| 1992-05-21 | $4.19 | $4.19 | 1,856,800 | — | — |
| 1992-05-20 | $4.31 | $4.31 | 963,200 | — | — |
| 1992-05-19 | $4.16 | $4.16 | 1,035,200 | — | — |
| 1992-05-18 | $4.19 | $4.19 | 2,432,000 | — | — |
| 1992-05-15 | $4.11 | $4.11 | 1,508,800 | — | — |
| 1992-05-14 | $4.22 | $4.22 | 1,679,200 | — | — |
| 1992-05-13 | $4.34 | $4.34 | 864,000 | — | — |
| 1992-05-12 | $4.44 | $4.44 | 666,400 | — | — |
| 1992-05-11 | $4.41 | $4.41 | 1,452,000 | — | — |
| 1992-05-08 | $4.44 | $4.44 | 490,400 | — | — |
| 1992-05-07 | $4.53 | $4.53 | 664,800 | — | — |
| 1992-05-06 | $4.56 | $4.56 | 1,088,800 | — | — |
| 1992-05-05 | $4.56 | $4.56 | 1,954,400 | — | — |
| 1992-05-04 | $4.42 | $4.42 | 1,868,800 | — | — |
| 1992-05-01 | $4.28 | $4.28 | 904,000 | — | — |
| 1992-04-30 | $4.47 | $4.47 | 1,624,800 | — | — |
| 1992-04-29 | $4.31 | $4.31 | 1,713,600 | — | — |
| 1992-04-28 | $4.17 | $4.17 | 1,877,600 | — | — |
| 1992-04-27 | $4.28 | $4.28 | 1,750,400 | — | — |
| 1992-04-24 | $4.28 | $4.28 | 1,856,000 | — | — |
| 1992-04-23 | $4.38 | $4.38 | 2,694,400 | — | — |
| 1992-04-22 | $4.50 | $4.50 | 2,404,000 | — | — |
| 1992-04-21 | $4.44 | $4.44 | 2,923,200 | — | — |
| 1992-04-20 | $4.69 | $4.69 | 1,684,800 | — | — |
| 1992-04-16 | $4.78 | $4.78 | 2,296,800 | — | — |
| 1992-04-15 | $5.06 | $5.06 | 3,888,000 | — | — |
| 1992-04-14 | $5.13 | $5.13 | 1,545,600 | — | — |
| 1992-04-13 | $5.19 | $5.19 | 1,530,400 | — | — |
| 1992-04-10 | $4.91 | $4.91 | 1,061,600 | — | — |
| 1992-04-09 | $4.78 | $4.78 | 2,172,800 | — | — |
| 1992-04-08 | $4.50 | $4.50 | 1,512,800 | — | — |
| 1992-04-07 | $4.69 | $4.69 | 2,293,600 | — | — |
| 1992-04-06 | $4.91 | $4.91 | 2,296,000 | — | — |
| 1992-04-03 | $4.72 | $4.72 | 2,434,400 | — | — |
| 1992-04-02 | $4.59 | $4.60 | 3,446,400 | — | — |
| 1992-04-01 | $4.50 | $4.50 | 1,562,400 | — | — |
| 1992-03-31 | $4.63 | $4.63 | 1,844,000 | — | — |
| 1992-03-30 | $4.58 | $4.58 | 3,514,400 | — | — |
| 1992-03-27 | $4.72 | $4.72 | 4,633,600 | — | — |
| 1992-03-26 | $4.84 | $4.85 | 2,668,800 | — | — |
| 1992-03-25 | $4.84 | $4.85 | 2,253,600 | — | — |
| 1992-03-24 | $4.81 | $4.81 | 2,795,200 | — | — |
| 1992-03-23 | $4.78 | $4.78 | 4,469,600 | — | — |
| 1992-03-20 | $4.72 | $4.72 | 1,190,400 | — | — |
| 1992-03-19 | $4.84 | $4.85 | 705,600 | — | — |
| 1992-03-18 | $4.91 | $4.91 | 594,400 | — | — |
| 1992-03-17 | $4.84 | $4.85 | 888,000 | — | — |
| 1992-03-16 | $4.81 | $4.81 | 829,600 | — | — |
| 1992-03-13 | $4.89 | $4.89 | 544,800 | — | — |
| 1992-03-12 | $4.83 | $4.83 | 1,387,200 | — | — |
| 1992-03-11 | $4.75 | $4.75 | 1,321,600 | — | — |
| 1992-03-10 | $4.81 | $4.81 | 931,200 | — | — |
| 1992-03-09 | $4.88 | $4.88 | 2,106,400 | — | — |
| 1992-03-06 | $4.75 | $4.75 | 2,371,200 | — | — |
| 1992-03-05 | $4.91 | $4.91 | 1,792,800 | — | — |
| 1992-03-04 | $5.03 | $5.03 | 1,639,200 | — | — |
| 1992-03-03 | $5.13 | $5.13 | 723,200 | — | — |
| 1992-03-02 | $5.31 | $5.31 | 597,600 | — | — |
| 1992-02-28 | $5.22 | $5.22 | 512,000 | — | — |
| 1992-02-27 | $5.25 | $5.25 | 2,530,400 | — | — |
| 1992-02-26 | $5.38 | $5.38 | 3,614,400 | — | — |
| 1992-02-25 | $4.88 | $4.88 | 1,961,600 | — | — |
| 1992-02-24 | $4.94 | $4.94 | 1,892,000 | — | — |
| 1992-02-21 | $5.19 | $5.19 | 3,549,600 | — | — |
| 1992-02-20 | $4.91 | $4.91 | 1,626,400 | — | — |
| 1992-02-19 | $4.97 | $4.97 | 5,337,600 | — | — |
| 1992-02-18 | $5.13 | $5.13 | 3,496,000 | — | — |
| 1992-02-14 | $5.44 | $5.44 | 458,400 | — | — |
| 1992-02-13 | $5.50 | $5.50 | 1,230,400 | — | — |
| 1992-02-12 | $5.63 | $5.63 | 2,136,800 | — | — |
| 1992-02-11 | $5.56 | $5.56 | 1,496,000 | — | — |
| 1992-02-10 | $5.53 | $5.53 | 1,696,000 | — | — |
| 1992-02-07 | $5.66 | $5.66 | 780,800 | — | — |
| 1992-02-06 | $5.69 | $5.69 | 1,384,800 | — | — |
| 1992-02-05 | $5.64 | $5.64 | 1,240,800 | — | — |
| 1992-02-04 | $5.56 | $5.56 | 1,240,800 | — | — |
| 1992-02-03 | $5.56 | $5.56 | 2,188,000 | — | — |
| 1992-01-31 | $5.59 | $5.60 | 1,111,200 | — | — |
| 1992-01-30 | $5.69 | $5.69 | 1,626,400 | — | — |
| 1992-01-29 | $5.66 | $5.66 | 1,401,600 | — | — |
| 1992-01-28 | $5.75 | $5.75 | 1,024,000 | — | — |
| 1992-01-27 | $5.72 | $5.72 | 1,526,400 | — | — |
| 1992-01-24 | $5.78 | $5.78 | 2,116,800 | — | — |
| 1992-01-23 | $5.56 | $5.56 | 2,532,000 | — | — |
| 1992-01-22 | $5.53 | $5.53 | 4,971,200 | — | — |
| 1992-01-21 | $5.06 | $5.06 | 5,568,800 | — | — |
| 1992-01-20 | $5.56 | $5.56 | 2,912,800 | — | — |
| 1992-01-17 | $5.50 | $5.50 | 5,110,400 | — | — |
| 1992-01-16 | $5.47 | $5.47 | 3,624,000 | — | — |
| 1992-01-15 | $6.03 | $6.03 | 3,323,200 | — | — |
| 1992-01-14 | $6.06 | $6.06 | 1,934,400 | — | — |
| 1992-01-13 | $6.28 | $6.28 | 1,641,600 | — | — |
| 1992-01-10 | $6.39 | $6.39 | 2,806,400 | — | — |
| 1992-01-09 | $6.28 | $6.28 | 2,180,800 | — | — |
| 1992-01-08 | $5.88 | $5.88 | 1,828,800 | — | — |
| 1992-01-07 | $5.91 | $5.91 | 1,091,200 | — | — |
| 1992-01-06 | $6.00 | $6.00 | 2,028,800 | — | — |
| 1992-01-03 | $5.88 | $5.88 | 3,620,000 | — | — |
| 1992-01-02 | $5.94 | $5.94 | 3,328,000 | — | — |