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 2026-08-27
- 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 |
|---|---|---|---|
| 1992-12-31 | $6.40 | $6.48 | 9,750 |
| 1992-12-30 | $6.43 | $6.51 | 0 |
| 1992-12-29 | $6.43 | $6.51 | 2,250 |
| 1992-12-28 | $6.73 | $6.81 | 0 |
| 1992-12-24 | $6.73 | $6.81 | 21,750 |
| 1992-12-23 | $6.62 | $6.70 | 3,000 |
| 1992-12-22 | $6.65 | $6.73 | 27,000 |
| 1992-12-21 | $6.40 | $6.48 | 0 |
| 1992-12-18 | $6.40 | $6.48 | 0 |
| 1992-12-17 | $6.40 | $6.48 | 0 |
| 1992-12-16 | $6.40 | $6.48 | 22,500 |
| 1992-12-15 | $6.43 | $6.51 | 0 |
| 1992-12-14 | $6.43 | $6.51 | 0 |
| 1992-12-11 | $6.43 | $6.51 | 0 |
| 1992-12-10 | $6.43 | $6.51 | 21,000 |
| 1992-12-09 | $6.30 | $6.38 | 2,250 |
| 1992-12-08 | $6.25 | $6.33 | 23,250 |
| 1992-12-07 | $6.08 | $6.16 | 0 |
| 1992-12-04 | $6.08 | $6.16 | 750 |
| 1992-12-03 | $6.15 | $6.22 | 1,500 |
| 1992-12-02 | $6.10 | $6.17 | 0 |
| 1992-12-01 | $6.10 | $6.17 | 1,500 |
| 1992-11-30 | $6.13 | $6.21 | 0 |
| 1992-11-27 | $6.13 | $6.21 | 0 |
| 1992-11-25 | $6.13 | $6.21 | 9,000 |
| 1992-11-24 | $6.07 | $6.14 | 14,250 |
| 1992-11-23 | $6.10 | $6.17 | 0 |
| 1992-11-20 | $6.10 | $6.17 | 0 |
| 1992-11-19 | $6.10 | $6.17 | 1,500 |
| 1992-11-18 | $5.92 | $5.99 | 71,250 |
| 1992-11-17 | $5.77 | $5.84 | 0 |
| 1992-11-16 | $5.77 | $5.84 | 0 |
| 1992-11-13 | $5.77 | $5.84 | 0 |
| 1992-11-12 | $5.77 | $5.84 | 0 |
| 1992-11-11 | $5.77 | $5.84 | 750 |
| 1992-11-10 | $5.98 | $6.06 | 0 |
| 1992-11-09 | $5.98 | $6.06 | 0 |
| 1992-11-06 | $5.98 | $6.06 | 10,500 |
| 1992-11-05 | $5.97 | $6.04 | 0 |
| 1992-11-04 | $5.97 | $6.04 | 0 |
| 1992-11-03 | $5.97 | $6.04 | 24,000 |
| 1992-11-02 | $6.02 | $6.09 | 750 |
| 1992-10-30 | $6.03 | $6.11 | 0 |
| 1992-10-29 | $6.03 | $6.11 | 4,500 |
| 1992-10-28 | $6.15 | $6.22 | 37,500 |
| 1992-10-27 | $6.22 | $6.29 | 0 |
| 1992-10-26 | $6.22 | $6.29 | 0 |
| 1992-10-23 | $6.22 | $6.29 | 0 |
| 1992-10-22 | $6.22 | $6.29 | 0 |
| 1992-10-21 | $6.22 | $6.29 | 30,000 |
| 1992-10-20 | $6.00 | $6.07 | 5,250 |
| 1992-10-19 | $6.00 | $6.07 | 7,500 |
| 1992-10-16 | $6.23 | $6.31 | 0 |
| 1992-10-15 | $6.23 | $6.31 | 42,750 |
| 1992-10-14 | $6.08 | $6.16 | 0 |
| 1992-10-13 | $6.08 | $6.16 | 0 |
| 1992-10-12 | $6.08 | $6.16 | 0 |
| 1992-10-09 | $6.08 | $6.16 | 30,000 |
| 1992-10-08 | $6.03 | $6.11 | 0 |
| 1992-10-07 | $6.03 | $6.11 | 0 |
| 1992-10-06 | $6.03 | $6.11 | 0 |
| 1992-10-05 | $6.03 | $6.11 | 0 |
| 1992-10-02 | $6.03 | $6.11 | 0 |
| 1992-10-01 | $6.03 | $6.11 | 750 |
| 1992-09-30 | $6.42 | $6.49 | 0 |
| 1992-09-29 | $6.42 | $6.49 | 0 |
| 1992-09-28 | $6.42 | $6.49 | 34,500 |
| 1992-09-25 | $6.52 | $6.60 | 0 |
| 1992-09-24 | $6.52 | $6.60 | 75,750 |
| 1992-09-23 | $6.28 | $6.36 | 62,250 |
| 1992-09-22 | $6.20 | $6.27 | 3,750 |
| 1992-09-21 | $6.07 | $6.14 | 0 |
| 1992-09-18 | $6.07 | $6.14 | 0 |
| 1992-09-17 | $6.07 | $6.14 | 0 |
| 1992-09-16 | $6.07 | $6.14 | 64,500 |
| 1992-09-15 | $6.33 | $6.41 | 30,000 |
| 1992-09-14 | $6.38 | $6.46 | 15,750 |
| 1992-09-11 | $6.70 | $6.78 | 0 |
| 1992-09-10 | $6.70 | $6.78 | 15,000 |
| 1992-09-09 | $6.73 | $6.81 | 96,000 |
| 1992-09-08 | $6.53 | $6.61 | 15,000 |
| 1992-09-04 | $6.92 | $7.00 | 39,000 |
| 1992-09-03 | $6.67 | $6.75 | 147,750 |
| 1992-09-02 | $6.30 | $6.38 | 57,000 |
| 1992-09-01 | $6.53 | $6.61 | 18,750 |
| 1992-08-31 | $6.60 | $6.68 | 8,250 |
| 1992-08-28 | $6.65 | $6.73 | 15,750 |
| 1992-08-27 | $6.48 | $6.56 | 51,750 |
| 1992-08-26 | $6.13 | $6.21 | 0 |
| 1992-08-25 | $6.13 | $6.21 | 22,500 |
| 1992-08-24 | $6.22 | $6.29 | 117,000 |
| 1992-08-21 | $6.28 | $6.36 | 248,250 |
| 1992-08-20 | $5.50 | $5.57 | 45,000 |
| 1992-08-19 | $5.08 | $5.14 | 0 |
| 1992-08-18 | $5.08 | $5.14 | 0 |
| 1992-08-17 | $5.08 | $5.14 | 0 |
| 1992-08-14 | $5.08 | $5.14 | 0 |
| 1992-08-13 | $5.08 | $5.14 | 0 |
| 1992-08-12 | $5.08 | $5.14 | 6,000 |
| 1992-08-11 | $5.15 | $5.21 | 750 |
| 1992-08-10 | $5.30 | $5.36 | 0 |
| 1992-08-07 | $5.30 | $5.36 | 37,500 |
| 1992-08-06 | $5.33 | $5.40 | 0 |
| 1992-08-05 | $5.33 | $5.40 | 3,000 |
| 1992-08-04 | $5.20 | $5.26 | 1,500 |
| 1992-08-03 | $5.35 | $5.41 | 0 |
| 1992-07-31 | $5.35 | $5.41 | 15,000 |
| 1992-07-30 | $5.22 | $5.28 | 37,500 |
| 1992-07-29 | $5.05 | $5.11 | 39,750 |
| 1992-07-28 | $5.18 | $5.25 | 1,500 |
| 1992-07-27 | $5.12 | $5.18 | 1,500 |
| 1992-07-24 | $5.20 | $5.26 | 15,000 |
| 1992-07-23 | $5.27 | $5.33 | 47,250 |
| 1992-07-22 | $5.17 | $5.23 | 49,500 |
| 1992-07-21 | $5.23 | $5.30 | 0 |
| 1992-07-20 | $5.23 | $5.30 | 45,750 |
| 1992-07-17 | $5.57 | $5.63 | 0 |
| 1992-07-16 | $5.57 | $5.63 | 0 |
| 1992-07-15 | $5.57 | $5.63 | 2,250 |
| 1992-07-14 | $5.47 | $5.53 | 0 |
| 1992-07-13 | $5.47 | $5.53 | 3,750 |
| 1992-07-10 | $5.37 | $5.43 | 6,000 |
| 1992-07-09 | $5.27 | $5.33 | 45,000 |
| 1992-07-08 | $5.33 | $5.40 | 0 |
| 1992-07-07 | $5.33 | $5.40 | 45,750 |
| 1992-07-06 | $5.37 | $5.43 | 0 |
| 1992-07-02 | $5.37 | $5.43 | 9,000 |
| 1992-07-01 | $5.10 | $5.16 | 0 |
| 1992-06-30 | $5.10 | $5.16 | 0 |
| 1992-06-29 | $5.10 | $5.16 | 0 |
| 1992-06-26 | $5.10 | $5.16 | 0 |
| 1992-06-25 | $5.10 | $5.16 | 0 |
| 1992-06-24 | $5.10 | $5.16 | 201,000 |
| 1992-06-23 | $4.93 | $4.99 | 2,250 |
| 1992-06-22 | $4.90 | $4.96 | 1,500 |
| 1992-06-19 | $5.03 | $5.09 | 0 |
| 1992-06-18 | $5.03 | $5.09 | 0 |
| 1992-06-17 | $5.03 | $5.09 | 1,500 |
| 1992-06-16 | $5.07 | $5.13 | 0 |
| 1992-06-15 | $5.07 | $5.13 | 1,500 |
| 1992-06-12 | $5.23 | $5.30 | 0 |
| 1992-06-11 | $5.23 | $5.30 | 0 |
| 1992-06-10 | $5.23 | $5.30 | 0 |
| 1992-06-09 | $5.23 | $5.30 | 0 |
| 1992-06-08 | $5.23 | $5.30 | 0 |
| 1992-06-05 | $5.23 | $5.30 | 3,750 |
| 1992-06-04 | $5.20 | $5.26 | 0 |
| 1992-06-03 | $5.20 | $5.26 | 0 |
| 1992-06-02 | $5.20 | $5.26 | 78,750 |
| 1992-06-01 | $5.20 | $5.26 | 60,000 |
| 1992-05-29 | $5.17 | $5.23 | 0 |
| 1992-05-28 | $5.17 | $5.23 | 0 |
| 1992-05-27 | $5.17 | $5.23 | 18,750 |
| 1992-05-26 | $5.30 | $5.36 | 0 |
| 1992-05-22 | $5.30 | $5.36 | 0 |
| 1992-05-21 | $5.30 | $5.36 | 2,250 |
| 1992-05-20 | $5.30 | $5.36 | 90,750 |
| 1992-05-19 | $5.43 | $5.50 | 9,750 |
| 1992-05-18 | $5.17 | $5.23 | 0 |
| 1992-05-15 | $5.17 | $5.23 | 1,500 |
| 1992-05-14 | $5.33 | $5.40 | 0 |
| 1992-05-13 | $5.33 | $5.40 | 17,250 |
| 1992-05-12 | $5.28 | $5.35 | 18,750 |
| 1992-05-11 | $5.20 | $5.26 | 750 |
| 1992-05-08 | $5.27 | $5.33 | 5,250 |
| 1992-05-07 | $5.17 | $5.23 | 3,000 |
| 1992-05-06 | $5.17 | $5.23 | 3,750 |
| 1992-05-05 | $4.98 | $5.04 | 0 |
| 1992-05-04 | $4.98 | $5.04 | 1,500 |
| 1992-05-01 | $4.95 | $5.01 | 0 |
| 1992-04-30 | $4.95 | $5.01 | 0 |
| 1992-04-29 | $4.95 | $5.01 | 0 |
| 1992-04-28 | $4.95 | $5.01 | 8,250 |
| 1992-04-27 | $4.95 | $5.01 | 0 |
| 1992-04-24 | $4.95 | $5.01 | 0 |
| 1992-04-23 | $4.95 | $5.01 | 750 |
| 1992-04-22 | $4.88 | $4.94 | 12,000 |
| 1992-04-21 | $4.83 | $4.89 | 750 |
| 1992-04-20 | $4.87 | $4.93 | 3,000 |
| 1992-04-16 | $5.02 | $5.08 | 0 |
| 1992-04-15 | $5.02 | $5.08 | 18,000 |
| 1992-04-14 | $4.73 | $4.79 | 0 |
| 1992-04-13 | $4.73 | $4.79 | 132,750 |
| 1992-04-10 | $4.87 | $4.93 | 13,500 |
| 1992-04-09 | $4.65 | $4.71 | 146,250 |
| 1992-04-08 | $4.30 | $4.35 | 45,000 |
| 1992-04-07 | $4.52 | $4.57 | 39,000 |
| 1992-04-06 | $4.77 | $4.82 | 15,750 |
| 1992-04-03 | $4.78 | $4.84 | 22,500 |
| 1992-04-02 | $4.82 | $4.87 | 3,000 |
| 1992-04-01 | $4.83 | $4.89 | 76,500 |
| 1992-03-31 | $5.05 | $5.11 | 0 |
| 1992-03-30 | $5.05 | $5.11 | 0 |
| 1992-03-27 | $5.05 | $5.11 | 9,750 |
| 1992-03-26 | $5.13 | $5.20 | 6,750 |
| 1992-03-25 | $5.12 | $5.18 | 41,250 |
| 1992-03-24 | $5.00 | $5.06 | 52,500 |
| 1992-03-23 | $5.03 | $5.09 | 132,750 |
| 1992-03-20 | $5.08 | $5.14 | 12,000 |
| 1992-03-19 | $5.12 | $5.17 | 20,250 |
| 1992-03-18 | $5.03 | $5.09 | 0 |
| 1992-03-17 | $5.03 | $5.09 | 22,500 |
| 1992-03-16 | $4.92 | $4.97 | 2,250 |
| 1992-03-13 | $5.00 | $5.05 | 2,250 |
| 1992-03-12 | $4.87 | $4.92 | 7,500 |
| 1992-03-11 | $5.00 | $5.05 | 18,000 |
| 1992-03-10 | $5.18 | $5.24 | 27,000 |
| 1992-03-09 | $5.32 | $5.37 | 1,500 |
| 1992-03-06 | $5.33 | $5.39 | 0 |
| 1992-03-05 | $5.33 | $5.39 | 0 |
| 1992-03-04 | $5.33 | $5.39 | 11,250 |
| 1992-03-03 | $5.43 | $5.49 | 31,500 |
| 1992-03-02 | $5.47 | $5.52 | 2,250 |
| 1992-02-28 | $5.48 | $5.54 | 15,000 |
| 1992-02-27 | $5.47 | $5.52 | 2,250 |
| 1992-02-26 | $5.40 | $5.46 | 8,250 |
| 1992-02-25 | $5.40 | $5.46 | 67,500 |
| 1992-02-24 | $5.43 | $5.49 | 63,000 |
| 1992-02-21 | $5.65 | $5.71 | 3,750 |
| 1992-02-20 | $5.60 | $5.66 | 1,500 |
| 1992-02-19 | $5.65 | $5.71 | 93,000 |
| 1992-02-18 | $5.58 | $5.64 | 32,250 |
| 1992-02-14 | $5.83 | $5.89 | 3,000 |
| 1992-02-13 | $6.03 | $6.10 | 5,250 |
| 1992-02-12 | $6.47 | $6.53 | 0 |
| 1992-02-11 | $6.47 | $6.53 | 0 |
| 1992-02-10 | $6.47 | $6.53 | 0 |
| 1992-02-07 | $6.47 | $6.53 | 11,250 |
| 1992-02-06 | $6.33 | $6.40 | 0 |
| 1992-02-05 | $6.33 | $6.40 | 123,000 |
| 1992-02-04 | $6.42 | $6.48 | 165,000 |
| 1992-02-03 | $6.38 | $6.45 | 150,000 |
| 1992-01-31 | $6.37 | $6.43 | 112,500 |
| 1992-01-30 | $6.23 | $6.30 | 75,000 |
| 1992-01-29 | $6.13 | $6.20 | 127,500 |
| 1992-01-28 | $6.08 | $6.15 | 84,750 |
| 1992-01-27 | $6.08 | $6.15 | 177,750 |
| 1992-01-24 | $6.37 | $6.43 | 115,500 |
| 1992-01-23 | $6.53 | $6.60 | 37,500 |
| 1992-01-22 | $6.53 | $6.60 | 119,250 |
| 1992-01-21 | $6.33 | $6.40 | 0 |
| 1992-01-20 | $6.33 | $6.40 | 4,500 |
| 1992-01-17 | $6.47 | $6.53 | 177,000 |
| 1992-01-16 | $6.50 | $6.57 | 412,500 |
| 1992-01-15 | $6.57 | $6.63 | 41,250 |
| 1992-01-14 | $6.60 | $6.67 | 201,750 |
| 1992-01-13 | $6.47 | $6.53 | 60,000 |
| 1992-01-10 | $6.70 | $6.77 | 18,000 |
| 1992-01-09 | $6.90 | $6.97 | 39,000 |
| 1992-01-08 | $7.37 | $7.44 | 0 |
| 1992-01-07 | $7.37 | $7.44 | 0 |
| 1992-01-06 | $7.37 | $7.44 | 41,250 |
| 1992-01-03 | $6.97 | $7.04 | 12,750 |
| 1992-01-02 | $6.97 | $7.04 | 750 |