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 | $4.63 | $11.70 | 10,700 | — | — |
| 1992-12-30 | $4.50 | $11.38 | 6,300 | — | — |
| 1992-12-29 | $4.50 | $11.38 | 3,700 | — | — |
| 1992-12-28 | $4.50 | $11.38 | 3,400 | — | — |
| 1992-12-24 | $4.50 | $11.38 | 7,100 | — | — |
| 1992-12-23 | $4.63 | $11.70 | 0 | — | — |
| 1992-12-22 | $4.63 | $11.70 | 3,100 | — | — |
| 1992-12-21 | $4.63 | $11.70 | 8,300 | — | — |
| 1992-12-18 | $4.88 | $12.33 | 42,100 | — | — |
| 1992-12-17 | $4.63 | $11.70 | 5,500 | — | — |
| 1992-12-16 | $4.63 | $11.70 | 2,200 | — | — |
| 1992-12-15 | $4.63 | $11.70 | 10,200 | — | — |
| 1992-12-14 | $4.63 | $11.70 | 6,300 | — | — |
| 1992-12-11 | $4.50 | $11.38 | 1,000 | — | — |
| 1992-12-10 | $4.50 | $11.38 | 2,600 | — | — |
| 1992-12-09 | $4.50 | $11.38 | 3,000 | — | — |
| 1992-12-08 | $4.63 | $11.70 | 3,000 | — | — |
| 1992-12-07 | $4.63 | $11.70 | 23,900 | — | — |
| 1992-12-04 | $4.38 | $11.07 | 31,500 | — | — |
| 1992-12-03 | $4.50 | $11.38 | 7,500 | — | — |
| 1992-12-02 | $4.38 | $11.07 | 4,900 | — | — |
| 1992-12-01 | $4.38 | $11.07 | 31,100 | — | — |
| 1992-11-30 | $4.63 | $11.70 | 8,500 | — | — |
| 1992-11-27 | $4.50 | $11.38 | 5,500 | — | — |
| 1992-11-25 | $4.50 | $11.38 | 27,200 | — | — |
| 1992-11-24 | $4.38 | $11.07 | 33,800 | — | — |
| 1992-11-23 | $4.25 | $10.75 | 29,700 | — | — |
| 1992-11-20 | $4.13 | $10.44 | 4,500 | — | — |
| 1992-11-19 | $4.13 | $10.44 | 4,200 | — | — |
| 1992-11-18 | $4.13 | $10.44 | 7,400 | — | — |
| 1992-11-17 | $4.13 | $10.44 | 9,000 | — | — |
| 1992-11-16 | $4.13 | $10.44 | 25,700 | — | — |
| 1992-11-13 | $4.13 | $10.44 | 4,000 | — | — |
| 1992-11-12 | $4.25 | $10.75 | 900 | — | — |
| 1992-11-11 | $4.13 | $10.44 | 23,800 | — | — |
| 1992-11-10 | $4.00 | $10.12 | 11,700 | — | — |
| 1992-11-09 | $4.25 | $10.75 | 18,700 | — | — |
| 1992-11-06 | $4.13 | $10.44 | 28,000 | — | — |
| 1992-11-05 | $3.88 | $9.80 | 15,500 | — | — |
| 1992-11-04 | $4.13 | $10.44 | 5,000 | — | — |
| 1992-11-03 | $4.00 | $10.12 | 600 | — | — |
| 1992-11-02 | $4.00 | $10.12 | 5,300 | — | — |
| 1992-10-30 | $4.13 | $10.44 | 2,500 | — | — |
| 1992-10-29 | $4.00 | $10.12 | 9,500 | — | — |
| 1992-10-28 | $4.13 | $10.44 | 4,900 | — | — |
| 1992-10-27 | $4.13 | $10.44 | 9,600 | — | — |
| 1992-10-26 | $4.25 | $10.75 | 2,200 | — | — |
| 1992-10-23 | $4.25 | $10.75 | 5,300 | — | — |
| 1992-10-22 | $4.25 | $10.75 | 2,500 | — | — |
| 1992-10-21 | $4.25 | $10.75 | 400 | — | — |
| 1992-10-20 | $4.25 | $10.75 | 5,500 | — | — |
| 1992-10-19 | $4.25 | $10.75 | 7,800 | — | — |
| 1992-10-16 | $4.25 | $10.75 | 7,100 | — | — |
| 1992-10-15 | $4.25 | $10.75 | 6,600 | — | — |
| 1992-10-14 | $4.38 | $11.07 | 0 | — | — |
| 1992-10-13 | $4.38 | $11.07 | 6,200 | — | — |
| 1992-10-12 | $4.50 | $11.38 | 2,200 | — | — |
| 1992-10-09 | $4.50 | $11.38 | 7,500 | — | — |
| 1992-10-08 | $4.50 | $11.38 | 3,500 | — | — |
| 1992-10-07 | $4.50 | $11.38 | 6,400 | — | — |
| 1992-10-06 | $4.50 | $11.38 | 4,500 | — | — |
| 1992-10-05 | $4.63 | $11.70 | 4,900 | — | — |
| 1992-10-02 | $4.63 | $11.70 | 6,300 | — | — |
| 1992-10-01 | $4.63 | $11.70 | 5,700 | — | — |
| 1992-09-30 | $4.75 | $12.02 | 44,800 | — | — |
| 1992-09-29 | $4.75 | $12.02 | 14,500 | — | — |
| 1992-09-28 | $4.75 | $12.02 | 20,100 | — | — |
| 1992-09-25 | $4.88 | $12.33 | 37,200 | — | — |
| 1992-09-24 | $4.88 | $12.33 | 9,200 | — | — |
| 1992-09-23 | $4.88 | $12.33 | 3,200 | — | — |
| 1992-09-22 | $4.88 | $12.33 | 5,100 | — | — |
| 1992-09-21 | $5.00 | $12.65 | 6,000 | — | — |
| 1992-09-18 | $5.00 | $12.65 | 45,100 | — | — |
| 1992-09-17 | $4.88 | $12.33 | 15,800 | — | — |
| 1992-09-16 | $4.88 | $12.33 | 41,600 | — | — |
| 1992-09-15 | $4.88 | $12.33 | 7,200 | — | — |
| 1992-09-14 | $4.88 | $12.33 | 4,800 | — | — |
| 1992-09-11 | $4.88 | $12.33 | 83,300 | — | — |
| 1992-09-10 | $4.88 | $12.33 | 72,500 | — | — |
| 1992-09-09 | $4.88 | $12.33 | 20,200 | — | — |
| 1992-09-08 | $4.75 | $12.02 | 18,800 | — | — |
| 1992-09-04 | $4.88 | $12.33 | 13,200 | — | — |
| 1992-09-03 | $4.63 | $11.70 | 1,700 | — | — |
| 1992-09-02 | $4.50 | $11.38 | 9,900 | — | — |
| 1992-09-01 | $4.75 | $12.02 | 2,500 | — | — |
| 1992-08-31 | $4.75 | $12.02 | 4,200 | — | — |
| 1992-08-28 | $4.75 | $12.02 | 2,900 | — | — |
| 1992-08-27 | $4.75 | $12.02 | 9,500 | — | — |
| 1992-08-26 | $4.63 | $11.70 | 800 | — | — |
| 1992-08-25 | $4.50 | $11.38 | 6,800 | — | — |
| 1992-08-24 | $4.50 | $11.38 | 11,800 | — | — |
| 1992-08-21 | $4.63 | $11.70 | 12,600 | — | — |
| 1992-08-20 | $4.88 | $12.33 | 15,100 | — | — |
| 1992-08-19 | $5.00 | $12.65 | 22,300 | — | — |
| 1992-08-18 | $4.75 | $12.02 | 6,000 | — | — |
| 1992-08-17 | $4.50 | $11.38 | 25,900 | — | — |
| 1992-08-14 | $4.38 | $11.07 | 4,500 | — | — |
| 1992-08-13 | $4.25 | $10.75 | 9,500 | — | — |
| 1992-08-12 | $4.25 | $10.75 | 4,100 | — | — |
| 1992-08-11 | $4.38 | $11.07 | 6,100 | — | — |
| 1992-08-10 | $4.25 | $10.75 | 13,200 | — | — |
| 1992-08-07 | $4.25 | $10.75 | 13,000 | — | — |
| 1992-08-06 | $4.38 | $11.07 | 2,300 | — | — |
| 1992-08-05 | $4.50 | $11.38 | 4,800 | — | — |
| 1992-08-04 | $4.25 | $10.75 | 800 | — | — |
| 1992-08-03 | $4.50 | $11.38 | 6,600 | — | — |
| 1992-07-31 | $4.25 | $10.75 | 8,400 | — | — |
| 1992-07-30 | $4.50 | $11.38 | 6,100 | — | — |
| 1992-07-29 | $4.50 | $11.38 | 6,000 | — | — |
| 1992-07-28 | $4.63 | $11.70 | 14,500 | — | — |
| 1992-07-27 | $4.38 | $11.07 | 1,000 | — | — |
| 1992-07-24 | $4.50 | $11.38 | 12,400 | — | — |
| 1992-07-23 | $4.25 | $10.75 | 15,500 | — | — |
| 1992-07-22 | $4.25 | $10.75 | 4,800 | — | — |
| 1992-07-21 | $4.25 | $10.75 | 25,700 | — | — |
| 1992-07-20 | $4.25 | $10.75 | 2,600 | — | — |
| 1992-07-17 | $4.38 | $11.07 | 1,600 | — | — |
| 1992-07-16 | $4.50 | $11.38 | 2,200 | — | — |
| 1992-07-15 | $4.63 | $11.70 | 8,300 | — | — |
| 1992-07-14 | $4.25 | $10.75 | 7,200 | — | — |
| 1992-07-13 | $4.25 | $10.75 | 2,600 | — | — |
| 1992-07-10 | $4.38 | $11.07 | 12,000 | — | — |
| 1992-07-09 | $4.50 | $11.38 | 13,600 | — | — |
| 1992-07-08 | $4.50 | $11.38 | 2,900 | — | — |
| 1992-07-07 | $4.50 | $11.38 | 22,900 | — | — |
| 1992-07-06 | $4.50 | $11.38 | 19,600 | — | — |
| 1992-07-02 | $4.50 | $11.38 | 5,300 | — | — |
| 1992-07-01 | $4.63 | $11.70 | 1,600 | — | — |
| 1992-06-30 | $4.75 | $12.02 | 20,200 | — | — |
| 1992-06-29 | $4.50 | $11.38 | 19,500 | — | — |
| 1992-06-26 | $4.63 | $11.70 | 5,300 | — | — |
| 1992-06-25 | $4.63 | $11.70 | 13,400 | — | — |
| 1992-06-24 | $4.38 | $11.07 | 3,600 | — | — |
| 1992-06-23 | $4.63 | $11.70 | 4,800 | — | — |
| 1992-06-22 | $4.50 | $11.38 | 16,400 | — | — |
| 1992-06-19 | $4.63 | $11.70 | 9,600 | — | — |
| 1992-06-18 | $4.50 | $11.38 | 13,600 | — | — |
| 1992-06-17 | $4.50 | $11.38 | 22,700 | — | — |
| 1992-06-16 | $4.63 | $11.70 | 2,000 | — | — |
| 1992-06-15 | $4.75 | $12.02 | 31,500 | — | — |
| 1992-06-12 | $4.63 | $11.70 | 26,900 | — | — |
| 1992-06-11 | $4.75 | $12.02 | 2,900 | — | — |
| 1992-06-10 | $4.88 | $12.33 | 2,700 | — | — |
| 1992-06-09 | $4.88 | $12.33 | 13,200 | — | — |
| 1992-06-08 | $4.88 | $12.33 | 3,900 | — | — |
| 1992-06-05 | $4.88 | $12.33 | 0 | — | — |
| 1992-06-04 | $4.88 | $12.33 | 6,100 | — | — |
| 1992-06-03 | $4.88 | $12.33 | 3,200 | — | — |
| 1992-06-02 | $4.75 | $12.02 | 5,300 | — | — |
| 1992-06-01 | $4.75 | $12.02 | 8,200 | — | — |
| 1992-05-29 | $5.00 | $12.65 | 3,800 | — | — |
| 1992-05-28 | $4.88 | $12.33 | 1,900 | — | — |
| 1992-05-27 | $5.00 | $12.65 | 1,500 | — | — |
| 1992-05-26 | $4.88 | $12.33 | 12,400 | — | — |
| 1992-05-22 | $4.88 | $12.33 | 8,800 | — | — |
| 1992-05-21 | $5.00 | $12.65 | 9,500 | — | — |
| 1992-05-20 | $4.88 | $12.33 | 2,400 | — | — |
| 1992-05-19 | $4.75 | $12.02 | 6,000 | — | — |
| 1992-05-18 | $5.13 | $12.96 | 7,900 | — | — |
| 1992-05-15 | $5.00 | $12.65 | 5,200 | — | — |
| 1992-05-14 | $4.88 | $12.33 | 8,200 | — | — |
| 1992-05-13 | $5.00 | $12.65 | 6,100 | — | — |
| 1992-05-12 | $5.00 | $12.65 | 8,800 | — | — |
| 1992-05-11 | $5.13 | $12.96 | 6,800 | — | — |
| 1992-05-08 | $5.13 | $12.96 | 8,700 | — | — |
| 1992-05-07 | $5.25 | $13.28 | 4,000 | — | — |
| 1992-05-06 | $5.25 | $13.28 | 9,200 | — | — |
| 1992-05-05 | $5.25 | $13.28 | 49,400 | — | — |
| 1992-05-04 | $5.13 | $12.96 | 15,100 | — | — |
| 1992-05-01 | $4.88 | $12.33 | 20,200 | — | — |
| 1992-04-30 | $5.50 | $13.91 | 19,200 | — | — |
| 1992-04-29 | $5.50 | $13.91 | 38,500 | — | — |
| 1992-04-28 | $5.38 | $13.60 | 76,600 | — | — |
| 1992-04-27 | $4.88 | $12.33 | 9,200 | — | — |
| 1992-04-24 | $4.75 | $12.02 | 8,100 | — | — |
| 1992-04-23 | $4.88 | $12.33 | 14,300 | — | — |
| 1992-04-22 | $4.63 | $11.70 | 26,600 | — | — |
| 1992-04-21 | $4.50 | $11.38 | 13,500 | — | — |
| 1992-04-20 | $5.00 | $12.65 | 20,400 | — | — |
| 1992-04-16 | $5.13 | $12.96 | 29,900 | — | — |
| 1992-04-15 | $5.13 | $12.96 | 30,300 | — | — |
| 1992-04-14 | $5.00 | $12.65 | 28,300 | — | — |
| 1992-04-13 | $5.00 | $12.65 | 11,600 | — | — |
| 1992-04-10 | $5.00 | $12.65 | 6,800 | — | — |
| 1992-04-09 | $5.00 | $12.65 | 38,100 | — | — |
| 1992-04-08 | $4.75 | $12.02 | 15,700 | — | — |
| 1992-04-07 | $5.13 | $12.96 | 18,700 | — | — |
| 1992-04-06 | $5.13 | $12.96 | 28,900 | — | — |
| 1992-04-03 | $5.25 | $13.28 | 20,400 | — | — |
| 1992-04-02 | $5.25 | $13.28 | 16,300 | — | — |
| 1992-04-01 | $5.38 | $13.60 | 13,100 | — | — |
| 1992-03-31 | $5.50 | $13.91 | 23,400 | — | — |
| 1992-03-30 | $5.38 | $13.60 | 32,400 | — | — |
| 1992-03-27 | $5.50 | $13.91 | 35,700 | — | — |
| 1992-03-26 | $5.50 | $13.91 | 20,900 | — | — |
| 1992-03-25 | $5.38 | $13.60 | 57,400 | — | — |
| 1992-03-24 | $5.50 | $13.91 | 114,900 | — | — |
| 1992-03-23 | $5.50 | $13.91 | 126,900 | — | — |
| 1992-03-20 | $5.13 | $12.96 | 195,900 | — | — |
| 1992-03-19 | $4.88 | $12.33 | 34,400 | — | — |
| 1992-03-18 | $4.75 | $12.02 | 37,500 | — | — |
| 1992-03-17 | $4.50 | $11.38 | 39,000 | — | — |
| 1992-03-16 | $4.38 | $11.07 | 14,800 | — | — |
| 1992-03-13 | $4.38 | $11.07 | 10,800 | — | — |
| 1992-03-12 | $4.25 | $10.75 | 26,700 | — | — |
| 1992-03-11 | $4.50 | $11.38 | 13,800 | — | — |
| 1992-03-10 | $4.38 | $11.07 | 8,800 | — | — |
| 1992-03-09 | $4.50 | $11.38 | 7,100 | — | — |
| 1992-03-06 | $4.25 | $10.75 | 12,100 | — | — |
| 1992-03-05 | $4.13 | $10.44 | 14,800 | — | — |
| 1992-03-04 | $4.13 | $10.44 | 6,800 | — | — |
| 1992-03-03 | $4.38 | $11.07 | 23,900 | — | — |
| 1992-03-02 | $4.50 | $11.38 | 30,700 | — | — |
| 1992-02-28 | $4.38 | $11.07 | 17,500 | — | — |
| 1992-02-27 | $4.50 | $11.38 | 10,400 | — | — |
| 1992-02-26 | $4.38 | $11.07 | 10,600 | — | — |
| 1992-02-25 | $4.50 | $11.38 | 35,200 | — | — |
| 1992-02-24 | $4.38 | $11.07 | 25,500 | — | — |
| 1992-02-21 | $4.25 | $10.75 | 39,000 | — | — |
| 1992-02-20 | $4.25 | $10.75 | 27,100 | — | — |
| 1992-02-19 | $4.25 | $10.75 | 21,900 | — | — |
| 1992-02-18 | $4.25 | $10.75 | 10,800 | — | — |
| 1992-02-14 | $4.13 | $10.44 | 20,900 | — | — |
| 1992-02-13 | $4.25 | $10.75 | 15,700 | — | — |
| 1992-02-12 | $4.25 | $10.75 | 29,500 | — | — |
| 1992-02-11 | $4.50 | $11.38 | 32,800 | — | — |
| 1992-02-10 | $4.38 | $11.07 | 20,800 | — | — |
| 1992-02-07 | $4.13 | $10.44 | 66,200 | — | — |
| 1992-02-06 | $4.25 | $10.75 | 53,700 | — | — |
| 1992-02-05 | $4.38 | $11.07 | 56,000 | — | — |
| 1992-02-04 | $5.00 | $12.65 | 48,300 | — | — |
| 1992-02-03 | $4.13 | $10.44 | 29,300 | — | — |
| 1992-01-31 | $4.13 | $10.44 | 60,400 | — | — |
| 1992-01-30 | $3.75 | $9.49 | 28,300 | — | — |
| 1992-01-29 | $3.63 | $9.17 | 49,700 | — | — |
| 1992-01-28 | $3.88 | $9.80 | 65,100 | — | — |
| 1992-01-27 | $3.38 | $8.54 | 54,100 | — | — |
| 1992-01-24 | $3.13 | $7.91 | 11,900 | — | — |
| 1992-01-23 | $3.13 | $7.91 | 22,600 | — | — |
| 1992-01-22 | $3.00 | $7.59 | 19,600 | — | — |
| 1992-01-21 | $2.88 | $7.27 | 12,500 | — | — |
| 1992-01-20 | $2.88 | $7.27 | 60,300 | — | — |
| 1992-01-17 | $2.88 | $7.27 | 3,900 | — | — |
| 1992-01-16 | $3.00 | $7.59 | 2,200 | — | — |
| 1992-01-15 | $2.88 | $7.27 | 19,700 | — | — |
| 1992-01-14 | $3.00 | $7.59 | 7,400 | — | — |
| 1992-01-13 | $2.88 | $7.27 | 900 | — | — |
| 1992-01-10 | $2.75 | $6.96 | 11,100 | — | — |
| 1992-01-09 | $2.88 | $7.27 | 54,400 | — | — |
| 1992-01-08 | $3.00 | $7.59 | 7,100 | — | — |
| 1992-01-07 | $2.88 | $7.27 | 5,600 | — | — |
| 1992-01-06 | $3.00 | $7.59 | 6,000 | — | — |
| 1992-01-03 | $2.75 | $6.96 | 7,400 | — | — |
| 1992-01-02 | $2.75 | $6.96 | 30,000 | — | — |