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
- 1980-03-19 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 | $5.06 | $5.09 | 38,600 | — | — |
| 1992-12-30 | $4.94 | $4.96 | 88,200 | — | — |
| 1992-12-29 | $5.00 | $5.02 | 113,400 | — | — |
| 1992-12-28 | $4.94 | $4.96 | 96,400 | — | — |
| 1992-12-24 | $4.75 | $4.77 | 29,800 | — | — |
| 1992-12-23 | $4.75 | $4.77 | 85,200 | — | — |
| 1992-12-22 | $4.94 | $4.96 | 73,200 | — | — |
| 1992-12-21 | $4.63 | $4.65 | 38,800 | — | — |
| 1992-12-18 | $4.63 | $4.65 | 68,400 | — | — |
| 1992-12-17 | $4.69 | $4.71 | 31,800 | — | — |
| 1992-12-16 | $4.69 | $4.71 | 44,400 | — | — |
| 1992-12-15 | $4.56 | $4.58 | 44,200 | — | — |
| 1992-12-14 | $4.44 | $4.46 | 9,400 | — | — |
| 1992-12-11 | $4.38 | $4.40 | 67,000 | — | — |
| 1992-12-10 | $4.38 | $4.40 | 22,200 | — | — |
| 1992-12-09 | $4.38 | $4.40 | 104,200 | — | — |
| 1992-12-08 | $4.38 | $4.40 | 140,200 | — | — |
| 1992-12-07 | $4.63 | $4.65 | 169,400 | — | — |
| 1992-12-04 | $4.44 | $4.46 | 191,400 | — | — |
| 1992-12-03 | $4.13 | $4.15 | 45,600 | — | — |
| 1992-12-02 | $4.13 | $4.15 | 439,000 | — | — |
| 1992-12-01 | $4.06 | $4.08 | 55,400 | — | — |
| 1992-11-30 | $4.19 | $4.21 | 36,200 | — | — |
| 1992-11-27 | $4.19 | $4.21 | 222,000 | — | — |
| 1992-11-25 | $4.00 | $4.02 | 106,600 | — | — |
| 1992-11-24 | $4.25 | $4.27 | 22,000 | — | — |
| 1992-11-23 | $4.25 | $4.27 | 89,400 | — | — |
| 1992-11-20 | $4.50 | $4.52 | 350,200 | — | — |
| 1992-11-19 | $4.88 | $4.90 | 22,000 | — | — |
| 1992-11-18 | $5.00 | $5.02 | 58,000 | — | — |
| 1992-11-17 | $4.75 | $4.77 | 58,400 | — | — |
| 1992-11-16 | $4.44 | $4.46 | 86,600 | — | — |
| 1992-11-13 | $4.63 | $4.65 | 70,200 | — | — |
| 1992-11-12 | $4.69 | $4.71 | 209,000 | — | — |
| 1992-11-11 | $4.88 | $4.90 | 97,200 | — | — |
| 1992-11-10 | $5.31 | $5.34 | 60,200 | — | — |
| 1992-11-09 | $5.50 | $5.53 | 115,400 | — | — |
| 1992-11-06 | $5.44 | $5.46 | 276,000 | — | — |
| 1992-11-05 | $5.88 | $5.90 | 261,000 | — | — |
| 1992-11-04 | $4.94 | $4.96 | 171,200 | — | — |
| 1992-11-03 | $4.44 | $4.46 | 56,600 | — | — |
| 1992-11-02 | $4.19 | $4.21 | 63,600 | — | — |
| 1992-10-30 | $3.94 | $3.96 | 24,600 | — | — |
| 1992-10-29 | $4.00 | $4.02 | 36,000 | — | — |
| 1992-10-28 | $4.06 | $4.08 | 62,000 | — | — |
| 1992-10-27 | $4.00 | $4.02 | 36,000 | — | — |
| 1992-10-26 | $4.00 | $4.02 | 9,000 | — | — |
| 1992-10-23 | $3.94 | $3.96 | 68,000 | — | — |
| 1992-10-22 | $4.00 | $4.02 | 10,200 | — | — |
| 1992-10-21 | $4.06 | $4.08 | 28,000 | — | — |
| 1992-10-20 | $4.00 | $4.02 | 12,600 | — | — |
| 1992-10-19 | $4.19 | $4.21 | 50,200 | — | — |
| 1992-10-16 | $4.19 | $4.21 | 22,400 | — | — |
| 1992-10-15 | $4.06 | $4.08 | 22,200 | — | — |
| 1992-10-14 | $4.06 | $4.08 | 22,000 | — | — |
| 1992-10-13 | $4.25 | $4.27 | 75,200 | — | — |
| 1992-10-12 | $3.94 | $3.96 | 16,000 | — | — |
| 1992-10-09 | $3.94 | $3.96 | 33,200 | — | — |
| 1992-10-08 | $4.00 | $4.02 | 75,800 | — | — |
| 1992-10-07 | $3.75 | $3.77 | 42,000 | — | — |
| 1992-10-06 | $3.69 | $3.71 | 370,800 | — | — |
| 1992-10-05 | $3.63 | $3.64 | 307,800 | — | — |
| 1992-10-02 | $4.44 | $4.46 | 107,400 | — | — |
| 1992-10-01 | $5.13 | $5.15 | 3,400 | — | — |
| 1992-09-30 | $5.06 | $5.09 | 7,400 | — | — |
| 1992-09-29 | $5.13 | $5.15 | 10,000 | — | — |
| 1992-09-28 | $5.19 | $5.21 | 5,000 | — | — |
| 1992-09-25 | $5.31 | $5.34 | 7,200 | — | — |
| 1992-09-24 | $5.38 | $5.40 | 8,600 | — | — |
| 1992-09-23 | $5.44 | $5.46 | 17,200 | — | — |
| 1992-09-22 | $5.63 | $5.65 | 22,600 | — | — |
| 1992-09-21 | $5.50 | $5.53 | 53,200 | — | — |
| 1992-09-18 | $5.06 | $5.09 | 23,800 | — | — |
| 1992-09-17 | $5.13 | $5.15 | 8,200 | — | — |
| 1992-09-16 | $5.13 | $5.15 | 22,400 | — | — |
| 1992-09-15 | $5.06 | $5.09 | 33,200 | — | — |
| 1992-09-14 | $4.94 | $4.96 | 43,000 | — | — |
| 1992-09-11 | $5.06 | $5.09 | 48,400 | — | — |
| 1992-09-10 | $5.06 | $5.09 | 17,800 | — | — |
| 1992-09-09 | $4.94 | $4.96 | 27,600 | — | — |
| 1992-09-08 | $5.19 | $5.21 | 45,200 | — | — |
| 1992-09-04 | $5.06 | $5.09 | 50,400 | — | — |
| 1992-09-03 | $4.63 | $4.65 | 39,000 | — | — |
| 1992-09-02 | $4.31 | $4.33 | 108,400 | — | — |
| 1992-09-01 | $4.25 | $4.27 | 16,800 | — | — |
| 1992-08-31 | $4.25 | $4.27 | 18,400 | — | — |
| 1992-08-28 | $4.31 | $4.33 | 40,400 | — | — |
| 1992-08-27 | $4.31 | $4.33 | 15,800 | — | — |
| 1992-08-26 | $4.31 | $4.33 | 70,800 | — | — |
| 1992-08-25 | $4.38 | $4.40 | 384,600 | — | — |
| 1992-08-24 | $4.38 | $4.40 | 57,600 | — | — |
| 1992-08-21 | $4.44 | $4.46 | 67,400 | — | — |
| 1992-08-20 | $4.75 | $4.77 | 36,200 | — | — |
| 1992-08-19 | $4.81 | $4.84 | 30,600 | — | — |
| 1992-08-18 | $4.94 | $4.96 | 77,400 | — | — |
| 1992-08-17 | $5.13 | $5.15 | 42,200 | — | — |
| 1992-08-14 | $5.13 | $5.15 | 14,800 | — | — |
| 1992-08-13 | $5.38 | $5.40 | 22,600 | — | — |
| 1992-08-12 | $5.69 | $5.72 | 2,800 | — | — |
| 1992-08-11 | $5.63 | $5.65 | 9,200 | — | — |
| 1992-08-10 | $5.81 | $5.84 | 12,800 | — | — |
| 1992-08-07 | $6.00 | $6.03 | 4,000 | — | — |
| 1992-08-06 | $6.06 | $6.09 | 200 | — | — |
| 1992-08-05 | $6.06 | $6.09 | 12,400 | — | — |
| 1992-08-04 | $6.13 | $6.15 | 1,000 | — | — |
| 1992-08-03 | $6.13 | $6.15 | 20,600 | — | — |
| 1992-07-31 | $5.94 | $5.97 | 29,800 | — | — |
| 1992-07-30 | $5.81 | $5.84 | 12,600 | — | — |
| 1992-07-29 | $5.44 | $5.46 | 107,400 | — | — |
| 1992-07-28 | $4.94 | $4.96 | 10,400 | — | — |
| 1992-07-27 | $4.94 | $4.96 | 9,400 | — | — |
| 1992-07-24 | $5.00 | $5.02 | 8,400 | — | — |
| 1992-07-23 | $5.06 | $5.09 | 10,600 | — | — |
| 1992-07-22 | $5.06 | $5.09 | 65,400 | — | — |
| 1992-07-21 | $5.06 | $5.09 | 9,600 | — | — |
| 1992-07-20 | $5.00 | $5.02 | 10,600 | — | — |
| 1992-07-17 | $5.13 | $5.15 | 6,600 | — | — |
| 1992-07-16 | $5.19 | $5.21 | 400 | — | — |
| 1992-07-15 | $5.13 | $5.15 | 1,800 | — | — |
| 1992-07-14 | $5.25 | $5.28 | 4,000 | — | — |
| 1992-07-13 | $5.25 | $5.28 | 4,400 | — | — |
| 1992-07-10 | $5.31 | $5.34 | 6,800 | — | — |
| 1992-07-09 | $5.25 | $5.28 | 28,600 | — | — |
| 1992-07-08 | $5.25 | $5.28 | 17,600 | — | — |
| 1992-07-07 | $5.19 | $5.21 | 15,000 | — | — |
| 1992-07-06 | $5.25 | $5.28 | 2,600 | — | — |
| 1992-07-02 | $5.25 | $5.28 | 53,600 | — | — |
| 1992-07-01 | $5.69 | $5.72 | 5,200 | — | — |
| 1992-06-30 | $5.63 | $5.65 | 37,000 | — | — |
| 1992-06-29 | $5.69 | $5.72 | 13,600 | — | — |
| 1992-06-26 | $5.69 | $5.72 | 38,000 | — | — |
| 1992-06-25 | $5.75 | $5.78 | 3,800 | — | — |
| 1992-06-24 | $5.81 | $5.84 | 25,800 | — | — |
| 1992-06-23 | $5.75 | $5.78 | 26,800 | — | — |
| 1992-06-22 | $5.56 | $5.59 | 21,000 | — | — |
| 1992-06-19 | $5.63 | $5.65 | 743,000 | — | — |
| 1992-06-18 | $5.06 | $5.09 | 50,000 | — | — |
| 1992-06-17 | $5.00 | $5.02 | 221,200 | — | — |
| 1992-06-16 | $5.81 | $5.84 | 23,800 | — | — |
| 1992-06-15 | $6.50 | $6.53 | 3,800 | — | — |
| 1992-06-12 | $6.50 | $6.53 | 800 | — | — |
| 1992-06-11 | $6.50 | $6.53 | 2,000 | — | — |
| 1992-06-10 | $6.63 | $6.66 | 10,600 | — | — |
| 1992-06-09 | $7.00 | $7.03 | 2,400 | — | — |
| 1992-06-08 | $7.00 | $7.03 | 5,000 | — | — |
| 1992-06-05 | $7.00 | $7.03 | 183,800 | — | — |
| 1992-06-04 | $7.00 | $7.03 | 62,800 | — | — |
| 1992-06-03 | $6.50 | $6.53 | 56,200 | — | — |
| 1992-06-02 | $6.25 | $6.28 | 11,200 | — | — |
| 1992-06-01 | $6.13 | $6.15 | 17,000 | — | — |
| 1992-05-29 | $6.00 | $6.03 | 10,200 | — | — |
| 1992-05-28 | $5.94 | $5.97 | 12,200 | — | — |
| 1992-05-27 | $5.81 | $5.84 | 3,000 | — | — |
| 1992-05-26 | $5.88 | $5.90 | 6,800 | — | — |
| 1992-05-22 | $6.25 | $6.28 | 0 | — | — |
| 1992-05-21 | $6.25 | $6.28 | 3,600 | — | — |
| 1992-05-20 | $6.31 | $6.34 | 800 | — | — |
| 1992-05-19 | $6.44 | $6.47 | 600 | — | — |
| 1992-05-18 | $6.44 | $6.47 | 1,800 | — | — |
| 1992-05-15 | $6.50 | $6.53 | 4,400 | — | — |
| 1992-05-14 | $6.38 | $6.41 | 11,200 | — | — |
| 1992-05-13 | $6.63 | $6.66 | 1,200 | — | — |
| 1992-05-12 | $6.69 | $6.72 | 600 | — | — |
| 1992-05-11 | $6.69 | $6.72 | 2,200 | — | — |
| 1992-05-08 | $6.63 | $6.66 | 15,000 | — | — |
| 1992-05-07 | $6.69 | $6.72 | 2,000 | — | — |
| 1992-05-06 | $6.88 | $6.91 | 35,200 | — | — |
| 1992-05-05 | $7.00 | $7.03 | 12,200 | — | — |
| 1992-05-04 | $7.13 | $7.16 | 7,400 | — | — |
| 1992-05-01 | $7.06 | $7.10 | 7,200 | — | — |
| 1992-04-30 | $7.31 | $7.35 | 3,200 | — | — |
| 1992-04-29 | $7.56 | $7.60 | 8,800 | — | — |
| 1992-04-28 | $7.81 | $7.85 | 4,200 | — | — |
| 1992-04-27 | $7.88 | $7.91 | 8,800 | — | — |
| 1992-04-24 | $8.00 | $8.04 | 0 | — | — |
| 1992-04-23 | $8.00 | $8.04 | 2,800 | — | — |
| 1992-04-22 | $7.88 | $7.91 | 4,400 | — | — |
| 1992-04-21 | $8.13 | $8.16 | 6,000 | — | — |
| 1992-04-20 | $7.94 | $7.98 | 5,800 | — | — |
| 1992-04-16 | $8.00 | $8.04 | 1,800 | — | — |
| 1992-04-15 | $8.06 | $8.10 | 1,200 | — | — |
| 1992-04-14 | $8.13 | $8.16 | 2,400 | — | — |
| 1992-04-13 | $8.13 | $8.16 | 8,200 | — | — |
| 1992-04-10 | $7.75 | $7.79 | 64,000 | — | — |
| 1992-04-09 | $7.50 | $7.54 | 24,000 | — | — |
| 1992-04-08 | $7.81 | $7.85 | 9,600 | — | — |
| 1992-04-07 | $7.81 | $7.85 | 38,800 | — | — |
| 1992-04-06 | $7.94 | $7.98 | 3,800 | — | — |
| 1992-04-03 | $7.94 | $7.98 | 5,800 | — | — |
| 1992-04-02 | $7.94 | $7.98 | 4,400 | — | — |
| 1992-04-01 | $8.13 | $8.16 | 400 | — | — |
| 1992-03-31 | $8.13 | $8.16 | 111,400 | — | — |
| 1992-03-30 | $8.50 | $8.54 | 3,200 | — | — |
| 1992-03-27 | $8.50 | $8.54 | 25,600 | — | — |
| 1992-03-26 | $8.50 | $8.54 | 7,600 | — | — |
| 1992-03-25 | $8.56 | $8.60 | 5,200 | — | — |
| 1992-03-24 | $8.63 | $8.67 | 44,200 | — | — |
| 1992-03-23 | $8.69 | $8.73 | 2,800 | — | — |
| 1992-03-20 | $8.63 | $8.67 | 107,200 | — | — |
| 1992-03-19 | $8.56 | $8.60 | 13,800 | — | — |
| 1992-03-18 | $8.25 | $8.29 | 22,400 | — | — |
| 1992-03-17 | $7.94 | $7.98 | 1,600 | — | — |
| 1992-03-16 | $7.88 | $7.91 | 1,800 | — | — |
| 1992-03-13 | $7.94 | $7.98 | 8,400 | — | — |
| 1992-03-12 | $7.94 | $7.98 | 16,200 | — | — |
| 1992-03-11 | $8.25 | $8.29 | 13,600 | — | — |
| 1992-03-10 | $8.38 | $8.42 | 6,600 | — | — |
| 1992-03-09 | $8.44 | $8.48 | 6,200 | — | — |
| 1992-03-06 | $8.69 | $8.73 | 9,600 | — | — |
| 1992-03-05 | $8.69 | $8.73 | 23,800 | — | — |
| 1992-03-04 | $9.06 | $9.11 | 12,800 | — | — |
| 1992-03-03 | $8.88 | $8.92 | 40,800 | — | — |
| 1992-03-02 | $9.25 | $9.30 | 42,600 | — | — |
| 1992-02-28 | $8.63 | $8.67 | 71,200 | — | — |
| 1992-02-27 | $8.25 | $8.29 | 55,800 | — | — |
| 1992-02-26 | $8.00 | $8.04 | 36,200 | — | — |
| 1992-02-25 | $8.13 | $8.16 | 10,000 | — | — |
| 1992-02-24 | $8.31 | $8.35 | 4,400 | — | — |
| 1992-02-21 | $8.25 | $8.29 | 23,800 | — | — |
| 1992-02-20 | $8.00 | $8.04 | 5,000 | — | — |
| 1992-02-19 | $7.94 | $7.98 | 24,200 | — | — |
| 1992-02-18 | $8.06 | $8.10 | 39,400 | — | — |
| 1992-02-14 | $7.56 | $7.60 | 14,000 | — | — |
| 1992-02-13 | $7.38 | $7.41 | 2,800 | — | — |
| 1992-02-12 | $7.38 | $7.41 | 26,200 | — | — |
| 1992-02-11 | $7.69 | $7.73 | 5,800 | — | — |
| 1992-02-10 | $7.50 | $7.54 | 47,200 | — | — |
| 1992-02-07 | $7.69 | $7.73 | 4,400 | — | — |
| 1992-02-06 | $7.81 | $7.85 | 1,000 | — | — |
| 1992-02-05 | $7.81 | $7.85 | 54,400 | — | — |
| 1992-02-04 | $7.81 | $7.85 | 200 | — | — |
| 1992-02-03 | $7.88 | $7.91 | 7,800 | — | — |
| 1992-01-31 | $7.88 | $7.91 | 8,000 | — | — |
| 1992-01-30 | $7.88 | $7.91 | 10,400 | — | — |
| 1992-01-29 | $7.88 | $7.91 | 21,800 | — | — |
| 1992-01-28 | $7.88 | $7.91 | 5,400 | — | — |
| 1992-01-27 | $7.88 | $7.91 | 8,000 | — | — |
| 1992-01-24 | $7.88 | $7.91 | 6,200 | — | — |
| 1992-01-23 | $7.81 | $7.85 | 8,400 | — | — |
| 1992-01-22 | $7.81 | $7.85 | 5,800 | — | — |
| 1992-01-21 | $7.81 | $7.85 | 22,200 | — | — |
| 1992-01-20 | $8.19 | $8.23 | 8,800 | — | — |
| 1992-01-17 | $8.38 | $8.42 | 21,200 | — | — |
| 1992-01-16 | $8.56 | $8.60 | 51,600 | — | — |
| 1992-01-15 | $7.75 | $7.79 | 39,800 | — | — |
| 1992-01-14 | $7.50 | $7.54 | 30,000 | — | — |
| 1992-01-13 | $7.25 | $7.29 | 25,800 | — | — |
| 1992-01-10 | $7.19 | $7.22 | 9,200 | — | — |
| 1992-01-09 | $7.38 | $7.41 | 21,200 | — | — |
| 1992-01-08 | $7.25 | $7.29 | 17,000 | — | — |
| 1992-01-07 | $7.00 | $7.03 | 44,600 | — | — |
| 1992-01-06 | $6.75 | $6.78 | 63,400 | — | — |
| 1992-01-03 | $6.56 | $6.59 | 153,800 | — | — |
| 1992-01-02 | $6.63 | $6.66 | 20,800 | — | — |