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 | $6.58 | $8.43 | 18,000 | — | — |
| 1992-12-30 | $6.58 | $8.43 | 75,600 | — | — |
| 1992-12-29 | $6.58 | $8.43 | 1,200 | — | — |
| 1992-12-28 | $6.83 | $8.75 | 4,800 | — | — |
| 1992-12-24 | $6.83 | $8.75 | 9,600 | — | — |
| 1992-12-23 | $6.58 | $8.43 | 35,400 | — | — |
| 1992-12-22 | $6.67 | $8.54 | 1,200 | — | — |
| 1992-12-21 | $6.67 | $8.54 | 9,000 | — | — |
| 1992-12-18 | $6.88 | $8.80 | 33,600 | — | — |
| 1992-12-17 | $6.67 | $8.54 | 5,400 | — | — |
| 1992-12-16 | $6.67 | $8.54 | 11,400 | — | — |
| 1992-12-15 | $6.92 | $8.86 | 13,800 | — | — |
| 1992-12-14 | $6.67 | $8.54 | 11,400 | — | — |
| 1992-12-11 | $6.81 | $8.72 | 38,400 | — | — |
| 1992-12-10 | $6.67 | $8.54 | 6,600 | — | — |
| 1992-12-09 | $6.79 | $8.70 | 11,400 | — | — |
| 1992-12-08 | $6.58 | $8.43 | 3,000 | — | — |
| 1992-12-07 | $6.58 | $8.43 | 33,600 | — | — |
| 1992-12-04 | $6.50 | $8.32 | 7,800 | — | — |
| 1992-12-03 | $6.50 | $8.32 | 25,200 | — | — |
| 1992-12-02 | $6.46 | $8.27 | 6,000 | — | — |
| 1992-12-01 | $6.75 | $8.64 | 34,200 | — | — |
| 1992-11-30 | $6.58 | $8.43 | 19,800 | — | — |
| 1992-11-27 | $6.25 | $8.00 | 1,800 | — | — |
| 1992-11-25 | $6.33 | $8.11 | 31,800 | — | — |
| 1992-11-24 | $6.25 | $8.00 | 1,200 | — | — |
| 1992-11-23 | $6.17 | $7.84 | 8,400 | — | — |
| 1992-11-20 | $6.00 | $7.63 | 4,800 | — | — |
| 1992-11-19 | $6.17 | $7.84 | 9,000 | — | — |
| 1992-11-18 | $5.92 | $7.52 | 1,800 | — | — |
| 1992-11-17 | $6.00 | $7.63 | 32,400 | — | — |
| 1992-11-16 | $5.96 | $7.57 | 18,600 | — | — |
| 1992-11-13 | $5.75 | $7.31 | 0 | — | — |
| 1992-11-12 | $5.75 | $7.31 | 16,200 | — | — |
| 1992-11-11 | $5.88 | $7.47 | 25,800 | — | — |
| 1992-11-10 | $5.88 | $7.47 | 37,200 | — | — |
| 1992-11-09 | $5.83 | $7.41 | 50,400 | — | — |
| 1992-11-06 | $5.67 | $7.20 | 0 | — | — |
| 1992-11-05 | $5.67 | $7.20 | 17,400 | — | — |
| 1992-11-04 | $5.67 | $7.20 | 1,200 | — | — |
| 1992-11-03 | $5.54 | $7.04 | 2,400 | — | — |
| 1992-11-02 | $5.79 | $7.36 | 16,200 | — | — |
| 1992-10-30 | $5.67 | $7.20 | 1,800 | — | — |
| 1992-10-29 | $5.69 | $7.23 | 600 | — | — |
| 1992-10-28 | $5.54 | $7.04 | 2,400 | — | — |
| 1992-10-27 | $5.83 | $7.41 | 600 | — | — |
| 1992-10-26 | $5.54 | $7.04 | 1,800 | — | — |
| 1992-10-23 | $5.71 | $7.25 | 600 | — | — |
| 1992-10-22 | $5.54 | $7.04 | 9,600 | — | — |
| 1992-10-21 | $5.54 | $7.04 | 6,000 | — | — |
| 1992-10-20 | $5.54 | $7.04 | 1,200 | — | — |
| 1992-10-19 | $5.67 | $7.20 | 2,400 | — | — |
| 1992-10-16 | $5.83 | $7.41 | 6,600 | — | — |
| 1992-10-15 | $5.83 | $7.41 | 0 | — | — |
| 1992-10-14 | $5.83 | $7.41 | 21,000 | — | — |
| 1992-10-13 | $5.54 | $7.04 | 600 | — | — |
| 1992-10-12 | $5.67 | $7.20 | 39,600 | — | — |
| 1992-10-09 | $5.75 | $7.31 | 22,200 | — | — |
| 1992-10-08 | $5.67 | $7.20 | 3,600 | — | — |
| 1992-10-07 | $5.54 | $7.04 | 18,000 | — | — |
| 1992-10-06 | $5.83 | $7.41 | 12,000 | — | — |
| 1992-10-05 | $5.67 | $7.20 | 22,800 | — | — |
| 1992-10-02 | $5.54 | $7.04 | 6,000 | — | — |
| 1992-10-01 | $5.67 | $7.20 | 3,000 | — | — |
| 1992-09-30 | $5.83 | $7.41 | 29,400 | — | — |
| 1992-09-29 | $5.83 | $7.41 | 13,200 | — | — |
| 1992-09-28 | $5.83 | $7.41 | 4,800 | — | — |
| 1992-09-25 | $5.67 | $7.20 | 24,000 | — | — |
| 1992-09-24 | $5.83 | $7.41 | 4,200 | — | — |
| 1992-09-23 | $5.54 | $7.04 | 78,600 | — | — |
| 1992-09-22 | $5.54 | $7.04 | 4,200 | — | — |
| 1992-09-21 | $5.54 | $7.04 | 41,400 | — | — |
| 1992-09-18 | $5.54 | $7.04 | 0 | — | — |
| 1992-09-17 | $5.54 | $7.04 | 15,600 | — | — |
| 1992-09-16 | $5.54 | $7.04 | 39,600 | — | — |
| 1992-09-15 | $5.54 | $7.04 | 54,000 | — | — |
| 1992-09-14 | $5.54 | $7.04 | 31,800 | — | — |
| 1992-09-11 | $5.83 | $7.41 | 60,600 | — | — |
| 1992-09-10 | $5.58 | $7.10 | 0 | — | — |
| 1992-09-09 | $5.58 | $7.10 | 117,600 | — | — |
| 1992-09-08 | $5.63 | $7.15 | 21,600 | — | — |
| 1992-09-04 | $5.58 | $7.10 | 2,400 | — | — |
| 1992-09-03 | $5.58 | $7.10 | 30,000 | — | — |
| 1992-09-02 | $5.69 | $7.23 | 33,600 | — | — |
| 1992-09-01 | $5.67 | $7.20 | 9,000 | — | — |
| 1992-08-31 | $5.73 | $7.28 | 9,600 | — | — |
| 1992-08-28 | $5.75 | $7.25 | 1,200 | — | — |
| 1992-08-27 | $6.00 | $7.57 | 5,400 | — | — |
| 1992-08-26 | $5.75 | $7.25 | 2,400 | — | — |
| 1992-08-25 | $5.75 | $7.25 | 24,000 | — | — |
| 1992-08-24 | $5.83 | $7.36 | 8,400 | — | — |
| 1992-08-21 | $5.83 | $7.36 | 15,600 | — | — |
| 1992-08-20 | $6.04 | $7.62 | 5,400 | — | — |
| 1992-08-19 | $6.00 | $7.57 | 42,600 | — | — |
| 1992-08-18 | $6.13 | $7.72 | 3,600 | — | — |
| 1992-08-17 | $6.13 | $7.72 | 8,400 | — | — |
| 1992-08-14 | $6.00 | $7.57 | 11,400 | — | — |
| 1992-08-13 | $6.08 | $7.67 | 4,800 | — | — |
| 1992-08-12 | $6.00 | $7.57 | 10,200 | — | — |
| 1992-08-11 | $5.92 | $7.46 | 6,000 | — | — |
| 1992-08-10 | $6.00 | $7.57 | 8,400 | — | — |
| 1992-08-07 | $6.00 | $7.57 | 16,200 | — | — |
| 1992-08-06 | $6.04 | $7.62 | 0 | — | — |
| 1992-08-05 | $6.04 | $7.62 | 10,800 | — | — |
| 1992-08-04 | $6.04 | $7.62 | 60,000 | — | — |
| 1992-08-03 | $5.96 | $7.51 | 71,400 | — | — |
| 1992-07-31 | $6.13 | $7.72 | 26,400 | — | — |
| 1992-07-30 | $6.00 | $7.57 | 15,000 | — | — |
| 1992-07-29 | $5.92 | $7.46 | 33,600 | — | — |
| 1992-07-28 | $5.92 | $7.46 | 28,200 | — | — |
| 1992-07-27 | $5.92 | $7.46 | 0 | — | — |
| 1992-07-24 | $5.92 | $7.46 | 3,600 | — | — |
| 1992-07-23 | $5.92 | $7.46 | 4,200 | — | — |
| 1992-07-22 | $6.17 | $7.78 | 41,400 | — | — |
| 1992-07-21 | $5.92 | $7.46 | 12,600 | — | — |
| 1992-07-20 | $5.92 | $7.46 | 21,600 | — | — |
| 1992-07-17 | $5.96 | $7.51 | 57,600 | — | — |
| 1992-07-16 | $5.92 | $7.46 | 28,800 | — | — |
| 1992-07-15 | $6.08 | $7.67 | 31,800 | — | — |
| 1992-07-14 | $6.08 | $7.67 | 11,400 | — | — |
| 1992-07-13 | $6.08 | $7.67 | 119,400 | — | — |
| 1992-07-10 | $5.83 | $7.36 | 15,000 | — | — |
| 1992-07-09 | $6.00 | $7.57 | 13,800 | — | — |
| 1992-07-08 | $5.83 | $7.36 | 27,000 | — | — |
| 1992-07-07 | $5.83 | $7.36 | 55,200 | — | — |
| 1992-07-06 | $5.92 | $7.46 | 22,800 | — | — |
| 1992-07-02 | $5.96 | $7.51 | 0 | — | — |
| 1992-07-01 | $5.96 | $7.51 | 29,400 | — | — |
| 1992-06-30 | $6.00 | $7.57 | 138,000 | — | — |
| 1992-06-29 | $5.92 | $7.46 | 20,400 | — | — |
| 1992-06-26 | $5.92 | $7.46 | 180,600 | — | — |
| 1992-06-25 | $5.92 | $7.46 | 32,400 | — | — |
| 1992-06-24 | $5.81 | $7.33 | 46,800 | — | — |
| 1992-06-23 | $5.58 | $7.04 | 97,800 | — | — |
| 1992-06-22 | $5.54 | $6.99 | 9,000 | — | — |
| 1992-06-19 | $5.50 | $6.94 | 13,200 | — | — |
| 1992-06-18 | $5.50 | $6.94 | 29,400 | — | — |
| 1992-06-17 | $5.46 | $6.88 | 92,400 | — | — |
| 1992-06-16 | $5.33 | $6.73 | 13,200 | — | — |
| 1992-06-15 | $5.33 | $6.73 | 10,800 | — | — |
| 1992-06-12 | $5.33 | $6.73 | 0 | — | — |
| 1992-06-11 | $5.33 | $6.73 | 5,400 | — | — |
| 1992-06-10 | $5.33 | $6.73 | 12,600 | — | — |
| 1992-06-09 | $5.33 | $6.73 | 0 | — | — |
| 1992-06-08 | $5.33 | $6.73 | 16,800 | — | — |
| 1992-06-05 | $5.38 | $6.78 | 13,800 | — | — |
| 1992-06-04 | $5.46 | $6.88 | 54,000 | — | — |
| 1992-06-03 | $5.33 | $6.73 | 19,200 | — | — |
| 1992-06-02 | $5.29 | $6.67 | 2,400 | — | — |
| 1992-06-01 | $5.29 | $6.67 | 19,200 | — | — |
| 1992-05-29 | $5.42 | $6.83 | 10,200 | — | — |
| 1992-05-28 | $5.42 | $6.83 | 6,600 | — | — |
| 1992-05-27 | $5.42 | $6.83 | 9,000 | — | — |
| 1992-05-26 | $5.25 | $6.62 | 2,400 | — | — |
| 1992-05-22 | $5.42 | $6.83 | 600 | — | — |
| 1992-05-21 | $5.42 | $6.78 | 106,800 | — | — |
| 1992-05-20 | $5.29 | $6.62 | 22,200 | — | — |
| 1992-05-19 | $5.33 | $6.67 | 600 | — | — |
| 1992-05-18 | $5.21 | $6.51 | 3,000 | — | — |
| 1992-05-15 | $5.33 | $6.67 | 14,400 | — | — |
| 1992-05-14 | $5.21 | $6.51 | 123,600 | — | — |
| 1992-05-13 | $5.23 | $6.54 | 165,000 | — | — |
| 1992-05-12 | $5.25 | $6.57 | 43,200 | — | — |
| 1992-05-11 | $5.33 | $6.67 | 51,000 | — | — |
| 1992-05-08 | $5.33 | $6.67 | 54,000 | — | — |
| 1992-05-07 | $5.21 | $6.51 | 4,200 | — | — |
| 1992-05-06 | $5.25 | $6.57 | 1,200 | — | — |
| 1992-05-05 | $5.25 | $6.57 | 13,200 | — | — |
| 1992-05-04 | $5.17 | $6.46 | 18,600 | — | — |
| 1992-05-01 | $5.17 | $6.46 | 35,400 | — | — |
| 1992-04-30 | $5.08 | $6.36 | 82,200 | — | — |
| 1992-04-29 | $5.25 | $6.57 | 14,400 | — | — |
| 1992-04-28 | $5.13 | $6.41 | 75,600 | — | — |
| 1992-04-27 | $5.13 | $6.41 | 11,400 | — | — |
| 1992-04-24 | $5.08 | $6.36 | 18,600 | — | — |
| 1992-04-23 | $5.08 | $6.36 | 1,200 | — | — |
| 1992-04-22 | $5.17 | $6.46 | 60,600 | — | — |
| 1992-04-21 | $5.25 | $6.57 | 19,200 | — | — |
| 1992-04-20 | $5.08 | $6.36 | 6,600 | — | — |
| 1992-04-16 | $5.08 | $6.36 | 28,200 | — | — |
| 1992-04-15 | $5.25 | $6.57 | 30,600 | — | — |
| 1992-04-14 | $5.00 | $6.25 | 18,600 | — | — |
| 1992-04-13 | $5.08 | $6.36 | 14,400 | — | — |
| 1992-04-10 | $5.21 | $6.51 | 18,000 | — | — |
| 1992-04-09 | $5.17 | $6.46 | 601,800 | — | — |
| 1992-04-08 | $5.00 | $6.25 | 0 | — | — |
| 1992-04-07 | $5.00 | $6.25 | 600 | — | — |
| 1992-04-06 | $5.00 | $6.25 | 10,800 | — | — |
| 1992-04-03 | $5.15 | $6.44 | 86,400 | — | — |
| 1992-04-02 | $5.25 | $6.57 | 50,400 | — | — |
| 1992-04-01 | $5.08 | $6.36 | 2,400 | — | — |
| 1992-03-31 | $5.08 | $6.36 | 3,600 | — | — |
| 1992-03-30 | $5.08 | $6.36 | 1,200 | — | — |
| 1992-03-27 | $5.08 | $6.36 | 148,800 | — | — |
| 1992-03-26 | $5.00 | $6.25 | 28,800 | — | — |
| 1992-03-25 | $4.96 | $6.20 | 0 | — | — |
| 1992-03-24 | $4.96 | $6.20 | 3,600 | — | — |
| 1992-03-23 | $4.92 | $6.15 | 600 | — | — |
| 1992-03-20 | $5.00 | $6.25 | 3,600 | — | — |
| 1992-03-19 | $4.92 | $6.15 | 1,800 | — | — |
| 1992-03-18 | $5.00 | $6.25 | 12,000 | — | — |
| 1992-03-17 | $4.92 | $6.15 | 1,800 | — | — |
| 1992-03-16 | $5.04 | $6.31 | 122,400 | — | — |
| 1992-03-13 | $4.83 | $6.05 | 15,600 | — | — |
| 1992-03-12 | $4.96 | $6.20 | 24,600 | — | — |
| 1992-03-11 | $4.92 | $6.15 | 3,600 | — | — |
| 1992-03-10 | $5.08 | $6.36 | 6,000 | — | — |
| 1992-03-09 | $4.83 | $6.05 | 5,400 | — | — |
| 1992-03-06 | $5.08 | $6.36 | 33,000 | — | — |
| 1992-03-05 | $5.00 | $6.25 | 3,600 | — | — |
| 1992-03-04 | $4.92 | $6.15 | 204,000 | — | — |
| 1992-03-03 | $4.75 | $5.94 | 2,400 | — | — |
| 1992-03-02 | $4.58 | $5.73 | 5,400 | — | — |
| 1992-02-28 | $4.58 | $5.73 | 12,000 | — | — |
| 1992-02-27 | $4.75 | $5.94 | 21,600 | — | — |
| 1992-02-26 | $4.58 | $5.73 | 6,600 | — | — |
| 1992-02-25 | $4.63 | $5.73 | 25,800 | — | — |
| 1992-02-24 | $4.67 | $5.78 | 24,000 | — | — |
| 1992-02-21 | $4.50 | $5.58 | 9,000 | — | — |
| 1992-02-20 | $4.50 | $5.58 | 8,400 | — | — |
| 1992-02-19 | $4.54 | $5.63 | 15,000 | — | — |
| 1992-02-18 | $4.75 | $5.88 | 7,800 | — | — |
| 1992-02-14 | $4.75 | $5.88 | 12,600 | — | — |
| 1992-02-13 | $4.75 | $5.88 | 36,000 | — | — |
| 1992-02-12 | $4.50 | $5.58 | 10,200 | — | — |
| 1992-02-11 | $4.75 | $5.88 | 16,800 | — | — |
| 1992-02-10 | $4.46 | $5.52 | 57,000 | — | — |
| 1992-02-07 | $4.33 | $5.37 | 51,600 | — | — |
| 1992-02-06 | $4.67 | $5.78 | 3,000 | — | — |
| 1992-02-05 | $4.50 | $5.58 | 15,600 | — | — |
| 1992-02-04 | $4.58 | $5.68 | 22,200 | — | — |
| 1992-02-03 | $4.25 | $5.27 | 600 | — | — |
| 1992-01-31 | $4.46 | $5.52 | 18,600 | — | — |
| 1992-01-30 | $4.25 | $5.27 | 59,400 | — | — |
| 1992-01-29 | $4.25 | $5.27 | 7,800 | — | — |
| 1992-01-28 | $4.42 | $5.47 | 45,600 | — | — |
| 1992-01-27 | $4.29 | $5.32 | 6,000 | — | — |
| 1992-01-24 | $4.29 | $5.32 | 30,600 | — | — |
| 1992-01-23 | $4.17 | $5.16 | 22,800 | — | — |
| 1992-01-22 | $4.13 | $5.11 | 26,400 | — | — |
| 1992-01-21 | $4.33 | $5.37 | 58,200 | — | — |
| 1992-01-20 | $4.02 | $4.98 | 13,800 | — | — |
| 1992-01-17 | $3.83 | $4.75 | 10,800 | — | — |
| 1992-01-16 | $3.83 | $4.75 | 4,200 | — | — |
| 1992-01-15 | $4.10 | $5.08 | 16,200 | — | — |
| 1992-01-14 | $4.08 | $5.06 | 7,200 | — | — |
| 1992-01-13 | $4.00 | $4.96 | 52,200 | — | — |
| 1992-01-10 | $3.81 | $4.72 | 30,600 | — | — |
| 1992-01-09 | $3.79 | $4.70 | 15,000 | — | — |
| 1992-01-08 | $3.79 | $4.70 | 16,200 | — | — |
| 1992-01-07 | $4.04 | $5.01 | 2,400 | — | — |
| 1992-01-06 | $4.04 | $5.01 | 15,000 | — | — |
| 1992-01-03 | $3.79 | $4.70 | 1,200 | — | — |
| 1992-01-02 | $4.00 | $4.96 | 27,600 | — | — |