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
- 1973-02-21 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 | $5.39 | $8.47 | 323,550 | — | — |
| 1992-12-30 | $5.28 | $8.30 | 283,050 | — | — |
| 1992-12-29 | $5.33 | $8.38 | 132,300 | — | — |
| 1992-12-28 | $5.19 | $8.17 | 34,650 | — | — |
| 1992-12-24 | $5.22 | $8.21 | 70,200 | — | — |
| 1992-12-23 | $5.28 | $8.30 | 229,950 | — | — |
| 1992-12-22 | $5.22 | $8.21 | 113,400 | — | — |
| 1992-12-21 | $5.25 | $8.25 | 89,550 | — | — |
| 1992-12-18 | $5.28 | $8.30 | 174,150 | — | — |
| 1992-12-17 | $5.28 | $8.30 | 211,500 | — | — |
| 1992-12-16 | $5.19 | $8.17 | 145,350 | — | — |
| 1992-12-15 | $5.25 | $8.25 | 108,450 | — | — |
| 1992-12-14 | $5.22 | $8.21 | 90,000 | — | — |
| 1992-12-11 | $5.22 | $8.21 | 123,300 | — | — |
| 1992-12-10 | $5.22 | $8.21 | 81,450 | — | — |
| 1992-12-09 | $5.25 | $8.25 | 244,800 | — | — |
| 1992-12-08 | $5.19 | $8.17 | 164,700 | — | — |
| 1992-12-07 | $5.19 | $8.17 | 57,600 | — | — |
| 1992-12-04 | $5.22 | $8.21 | 97,200 | — | — |
| 1992-12-03 | $5.22 | $8.21 | 186,300 | — | — |
| 1992-12-02 | $5.25 | $8.25 | 119,250 | — | — |
| 1992-12-01 | $5.19 | $8.17 | 243,450 | — | — |
| 1992-11-30 | $5.17 | $8.12 | 247,500 | — | — |
| 1992-11-27 | $5.17 | $8.12 | 66,150 | — | — |
| 1992-11-25 | $5.11 | $8.03 | 2,331,450 | — | — |
| 1992-11-24 | $5.17 | $8.12 | 133,200 | — | — |
| 1992-11-23 | $5.25 | $8.25 | 292,050 | — | — |
| 1992-11-20 | $5.31 | $8.23 | 156,600 | — | — |
| 1992-11-19 | $5.22 | $8.10 | 271,350 | — | — |
| 1992-11-18 | $5.25 | $8.14 | 260,100 | — | — |
| 1992-11-17 | $5.17 | $8.01 | 190,350 | — | — |
| 1992-11-16 | $5.17 | $8.01 | 251,550 | — | — |
| 1992-11-13 | $5.14 | $7.97 | 249,300 | — | — |
| 1992-11-12 | $5.11 | $7.92 | 1,170,900 | — | — |
| 1992-11-11 | $5.14 | $7.97 | 551,250 | — | — |
| 1992-11-10 | $5.08 | $7.88 | 439,650 | — | — |
| 1992-11-09 | $5.08 | $7.88 | 228,600 | — | — |
| 1992-11-06 | $5.08 | $7.88 | 125,550 | — | — |
| 1992-11-05 | $5.11 | $7.92 | 167,850 | — | — |
| 1992-11-04 | $5.08 | $7.88 | 102,600 | — | — |
| 1992-11-03 | $5.11 | $7.92 | 109,800 | — | — |
| 1992-11-02 | $5.11 | $7.92 | 179,550 | — | — |
| 1992-10-30 | $5.11 | $7.92 | 206,550 | — | — |
| 1992-10-29 | $5.14 | $7.97 | 469,350 | — | — |
| 1992-10-28 | $5.08 | $7.88 | 872,100 | — | — |
| 1992-10-27 | $5.06 | $7.84 | 614,250 | — | — |
| 1992-10-26 | $5.00 | $7.75 | 513,000 | — | — |
| 1992-10-23 | $4.94 | $7.67 | 569,250 | — | — |
| 1992-10-22 | $4.83 | $7.49 | 347,400 | — | — |
| 1992-10-21 | $4.81 | $7.45 | 292,950 | — | — |
| 1992-10-20 | $4.72 | $7.32 | 261,450 | — | — |
| 1992-10-19 | $4.69 | $7.28 | 306,900 | — | — |
| 1992-10-16 | $4.69 | $7.28 | 561,600 | — | — |
| 1992-10-15 | $4.75 | $7.37 | 334,800 | — | — |
| 1992-10-14 | $4.78 | $7.41 | 183,150 | — | — |
| 1992-10-13 | $4.78 | $7.41 | 153,900 | — | — |
| 1992-10-12 | $4.75 | $7.37 | 261,450 | — | — |
| 1992-10-09 | $4.75 | $7.37 | 116,550 | — | — |
| 1992-10-08 | $4.75 | $7.37 | 155,700 | — | — |
| 1992-10-07 | $4.69 | $7.28 | 157,950 | — | — |
| 1992-10-06 | $4.72 | $7.32 | 259,650 | — | — |
| 1992-10-05 | $4.75 | $7.37 | 360,450 | — | — |
| 1992-10-02 | $4.69 | $7.28 | 110,250 | — | — |
| 1992-10-01 | $4.69 | $7.28 | 316,350 | — | — |
| 1992-09-30 | $4.67 | $7.24 | 369,450 | — | — |
| 1992-09-29 | $4.75 | $7.37 | 536,400 | — | — |
| 1992-09-28 | $4.75 | $7.37 | 208,350 | — | — |
| 1992-09-25 | $4.69 | $7.28 | 268,200 | — | — |
| 1992-09-24 | $4.75 | $7.37 | 685,800 | — | — |
| 1992-09-23 | $4.69 | $7.28 | 3,305,700 | — | — |
| 1992-09-22 | $4.67 | $7.24 | 433,800 | — | — |
| 1992-09-21 | $4.75 | $7.37 | 119,700 | — | — |
| 1992-09-18 | $4.72 | $7.32 | 166,050 | — | — |
| 1992-09-17 | $4.75 | $7.37 | 210,600 | — | — |
| 1992-09-16 | $4.81 | $7.45 | 133,200 | — | — |
| 1992-09-15 | $4.83 | $7.49 | 295,200 | — | — |
| 1992-09-14 | $4.75 | $7.37 | 225,000 | — | — |
| 1992-09-11 | $4.69 | $7.28 | 594,450 | — | — |
| 1992-09-10 | $4.64 | $7.19 | 171,000 | — | — |
| 1992-09-09 | $4.64 | $7.19 | 176,400 | — | — |
| 1992-09-08 | $4.64 | $7.19 | 229,950 | — | — |
| 1992-09-04 | $4.64 | $7.19 | 164,250 | — | — |
| 1992-09-03 | $4.58 | $7.11 | 303,750 | — | — |
| 1992-09-02 | $4.64 | $7.19 | 364,950 | — | — |
| 1992-09-01 | $4.64 | $7.19 | 308,250 | — | — |
| 1992-08-31 | $4.64 | $7.19 | 331,650 | — | — |
| 1992-08-28 | $4.64 | $7.19 | 367,200 | — | — |
| 1992-08-27 | $4.67 | $7.24 | 424,800 | — | — |
| 1992-08-26 | $4.64 | $7.19 | 428,400 | — | — |
| 1992-08-25 | $4.69 | $7.28 | 608,400 | — | — |
| 1992-08-24 | $4.75 | $7.25 | 179,100 | — | — |
| 1992-08-21 | $4.83 | $7.38 | 177,750 | — | — |
| 1992-08-20 | $4.86 | $7.42 | 255,600 | — | — |
| 1992-08-19 | $4.86 | $7.42 | 261,450 | — | — |
| 1992-08-18 | $4.89 | $7.47 | 593,100 | — | — |
| 1992-08-17 | $4.94 | $7.55 | 4,180,500 | — | — |
| 1992-08-14 | $4.89 | $7.47 | 572,850 | — | — |
| 1992-08-13 | $4.86 | $7.42 | 356,850 | — | — |
| 1992-08-12 | $4.83 | $7.38 | 926,100 | — | — |
| 1992-08-11 | $4.81 | $7.34 | 559,350 | — | — |
| 1992-08-10 | $4.72 | $7.21 | 786,150 | — | — |
| 1992-08-07 | $4.56 | $6.96 | 517,050 | — | — |
| 1992-08-06 | $4.64 | $7.08 | 390,150 | — | — |
| 1992-08-05 | $4.69 | $7.17 | 405,000 | — | — |
| 1992-08-04 | $4.78 | $7.30 | 528,750 | — | — |
| 1992-08-03 | $4.67 | $7.13 | 265,500 | — | — |
| 1992-07-31 | $4.67 | $7.13 | 244,800 | — | — |
| 1992-07-30 | $4.61 | $7.04 | 144,450 | — | — |
| 1992-07-29 | $4.61 | $7.04 | 333,450 | — | — |
| 1992-07-28 | $4.56 | $6.96 | 88,200 | — | — |
| 1992-07-27 | $4.56 | $6.96 | 153,900 | — | — |
| 1992-07-24 | $4.56 | $6.96 | 79,650 | — | — |
| 1992-07-23 | $4.53 | $6.91 | 116,550 | — | — |
| 1992-07-22 | $4.56 | $6.96 | 211,050 | — | — |
| 1992-07-21 | $4.56 | $6.96 | 107,550 | — | — |
| 1992-07-20 | $4.56 | $6.96 | 82,800 | — | — |
| 1992-07-17 | $4.61 | $7.04 | 62,100 | — | — |
| 1992-07-16 | $4.61 | $7.04 | 186,750 | — | — |
| 1992-07-15 | $4.64 | $7.08 | 180,000 | — | — |
| 1992-07-14 | $4.61 | $7.04 | 504,450 | — | — |
| 1992-07-13 | $4.44 | $6.79 | 258,750 | — | — |
| 1992-07-10 | $4.39 | $6.70 | 106,650 | — | — |
| 1992-07-09 | $4.42 | $6.74 | 336,600 | — | — |
| 1992-07-08 | $4.42 | $6.74 | 264,150 | — | — |
| 1992-07-07 | $4.36 | $6.66 | 470,250 | — | — |
| 1992-07-06 | $4.22 | $6.45 | 160,200 | — | — |
| 1992-07-02 | $4.22 | $6.45 | 198,000 | — | — |
| 1992-07-01 | $4.08 | $6.24 | 280,350 | — | — |
| 1992-06-30 | $3.92 | $5.98 | 490,950 | — | — |
| 1992-06-29 | $4.11 | $6.28 | 316,350 | — | — |
| 1992-06-26 | $4.22 | $6.45 | 114,300 | — | — |
| 1992-06-25 | $4.22 | $6.45 | 95,400 | — | — |
| 1992-06-24 | $4.28 | $6.53 | 141,300 | — | — |
| 1992-06-23 | $4.19 | $6.40 | 63,900 | — | — |
| 1992-06-22 | $4.17 | $6.36 | 131,850 | — | — |
| 1992-06-19 | $4.22 | $6.45 | 101,700 | — | — |
| 1992-06-18 | $4.25 | $6.49 | 168,750 | — | — |
| 1992-06-17 | $4.42 | $6.74 | 359,100 | — | — |
| 1992-06-16 | $4.31 | $6.57 | 176,850 | — | — |
| 1992-06-15 | $4.25 | $6.49 | 62,550 | — | — |
| 1992-06-12 | $4.25 | $6.49 | 169,650 | — | — |
| 1992-06-11 | $4.25 | $6.49 | 273,600 | — | — |
| 1992-06-10 | $4.22 | $6.45 | 279,450 | — | — |
| 1992-06-09 | $4.22 | $6.45 | 44,550 | — | — |
| 1992-06-08 | $4.22 | $6.45 | 132,300 | — | — |
| 1992-06-05 | $4.19 | $6.40 | 94,950 | — | — |
| 1992-06-04 | $4.22 | $6.45 | 359,100 | — | — |
| 1992-06-03 | $4.22 | $6.45 | 329,400 | — | — |
| 1992-06-02 | $4.19 | $6.40 | 330,750 | — | — |
| 1992-06-01 | $4.19 | $6.40 | 184,500 | — | — |
| 1992-05-29 | $4.19 | $6.40 | 155,250 | — | — |
| 1992-05-28 | $4.19 | $6.40 | 112,050 | — | — |
| 1992-05-27 | $4.14 | $6.32 | 43,650 | — | — |
| 1992-05-26 | $4.14 | $6.32 | 65,250 | — | — |
| 1992-05-22 | $4.08 | $6.24 | 80,100 | — | — |
| 1992-05-21 | $4.17 | $6.25 | 97,200 | — | — |
| 1992-05-20 | $4.19 | $6.29 | 77,400 | — | — |
| 1992-05-19 | $4.19 | $6.29 | 85,500 | — | — |
| 1992-05-18 | $4.14 | $6.21 | 122,400 | — | — |
| 1992-05-15 | $4.19 | $6.29 | 51,300 | — | — |
| 1992-05-14 | $4.17 | $6.25 | 48,600 | — | — |
| 1992-05-13 | $4.17 | $6.25 | 60,750 | — | — |
| 1992-05-12 | $4.11 | $6.17 | 89,100 | — | — |
| 1992-05-11 | $4.14 | $6.21 | 79,200 | — | — |
| 1992-05-08 | $4.14 | $6.21 | 87,300 | — | — |
| 1992-05-07 | $4.19 | $6.29 | 38,700 | — | — |
| 1992-05-06 | $4.22 | $6.34 | 61,200 | — | — |
| 1992-05-05 | $4.14 | $6.21 | 63,450 | — | — |
| 1992-05-04 | $4.19 | $6.29 | 113,400 | — | — |
| 1992-05-01 | $4.19 | $6.29 | 49,500 | — | — |
| 1992-04-30 | $4.14 | $6.21 | 83,250 | — | — |
| 1992-04-29 | $4.08 | $6.13 | 47,700 | — | — |
| 1992-04-28 | $4.08 | $6.13 | 340,650 | — | — |
| 1992-04-27 | $3.97 | $5.96 | 87,300 | — | — |
| 1992-04-24 | $3.92 | $5.88 | 136,800 | — | — |
| 1992-04-23 | $3.94 | $5.92 | 171,450 | — | — |
| 1992-04-22 | $3.89 | $5.84 | 53,100 | — | — |
| 1992-04-21 | $3.89 | $5.84 | 260,550 | — | — |
| 1992-04-20 | $3.78 | $5.67 | 163,350 | — | — |
| 1992-04-16 | $3.86 | $5.79 | 240,300 | — | — |
| 1992-04-15 | $3.75 | $5.63 | 393,300 | — | — |
| 1992-04-14 | $3.72 | $5.59 | 194,400 | — | — |
| 1992-04-13 | $3.72 | $5.59 | 237,150 | — | — |
| 1992-04-10 | $3.75 | $5.63 | 251,100 | — | — |
| 1992-04-09 | $3.64 | $5.46 | 357,750 | — | — |
| 1992-04-08 | $3.72 | $5.59 | 191,250 | — | — |
| 1992-04-07 | $3.67 | $5.50 | 698,850 | — | — |
| 1992-04-06 | $3.64 | $5.46 | 234,450 | — | — |
| 1992-04-03 | $3.64 | $5.46 | 250,200 | — | — |
| 1992-04-02 | $3.72 | $5.59 | 376,650 | — | — |
| 1992-04-01 | $3.75 | $5.63 | 309,600 | — | — |
| 1992-03-31 | $3.69 | $5.54 | 307,350 | — | — |
| 1992-03-30 | $3.81 | $5.71 | 69,300 | — | — |
| 1992-03-27 | $3.83 | $5.75 | 181,800 | — | — |
| 1992-03-26 | $3.83 | $5.75 | 118,800 | — | — |
| 1992-03-25 | $3.81 | $5.71 | 196,650 | — | — |
| 1992-03-24 | $3.75 | $5.63 | 333,450 | — | — |
| 1992-03-23 | $3.81 | $5.71 | 162,000 | — | — |
| 1992-03-20 | $3.72 | $5.59 | 276,300 | — | — |
| 1992-03-19 | $3.78 | $5.67 | 54,900 | — | — |
| 1992-03-18 | $3.86 | $5.79 | 180,450 | — | — |
| 1992-03-17 | $3.92 | $5.88 | 209,250 | — | — |
| 1992-03-16 | $3.83 | $5.75 | 134,100 | — | — |
| 1992-03-13 | $3.97 | $5.96 | 97,200 | — | — |
| 1992-03-12 | $3.97 | $5.96 | 45,900 | — | — |
| 1992-03-11 | $3.97 | $5.96 | 78,750 | — | — |
| 1992-03-10 | $3.97 | $5.96 | 50,850 | — | — |
| 1992-03-09 | $3.97 | $5.96 | 84,600 | — | — |
| 1992-03-06 | $3.97 | $5.96 | 89,100 | — | — |
| 1992-03-05 | $3.92 | $5.88 | 117,900 | — | — |
| 1992-03-04 | $3.92 | $5.88 | 102,150 | — | — |
| 1992-03-03 | $3.92 | $5.88 | 199,350 | — | — |
| 1992-03-02 | $3.94 | $5.92 | 75,600 | — | — |
| 1992-02-28 | $3.94 | $5.92 | 162,450 | — | — |
| 1992-02-27 | $3.92 | $5.88 | 124,650 | — | — |
| 1992-02-26 | $4.00 | $6.00 | 464,850 | — | — |
| 1992-02-25 | $3.94 | $5.92 | 144,450 | — | — |
| 1992-02-24 | $3.94 | $5.92 | 132,300 | — | — |
| 1992-02-21 | $3.97 | $5.86 | 388,350 | — | — |
| 1992-02-20 | $4.11 | $6.06 | 178,650 | — | — |
| 1992-02-19 | $4.22 | $6.23 | 158,850 | — | — |
| 1992-02-18 | $4.11 | $6.06 | 113,400 | — | — |
| 1992-02-14 | $4.03 | $5.94 | 177,750 | — | — |
| 1992-02-13 | $4.00 | $5.90 | 198,000 | — | — |
| 1992-02-12 | $4.11 | $6.06 | 240,750 | — | — |
| 1992-02-11 | $4.00 | $5.90 | 482,400 | — | — |
| 1992-02-10 | $4.03 | $5.94 | 240,300 | — | — |
| 1992-02-07 | $4.08 | $6.02 | 206,550 | — | — |
| 1992-02-06 | $4.06 | $5.98 | 178,200 | — | — |
| 1992-02-05 | $4.11 | $6.06 | 152,100 | — | — |
| 1992-02-04 | $4.08 | $6.02 | 314,100 | — | — |
| 1992-02-03 | $4.00 | $5.90 | 500,850 | — | — |
| 1992-01-31 | $4.14 | $6.10 | 100,350 | — | — |
| 1992-01-30 | $4.22 | $6.23 | 202,950 | — | — |
| 1992-01-29 | $4.28 | $6.31 | 504,900 | — | — |
| 1992-01-28 | $4.36 | $6.43 | 99,450 | — | — |
| 1992-01-27 | $4.28 | $6.31 | 628,650 | — | — |
| 1992-01-24 | $4.39 | $6.47 | 49,050 | — | — |
| 1992-01-23 | $4.56 | $6.72 | 113,400 | — | — |
| 1992-01-22 | $4.50 | $6.64 | 148,050 | — | — |
| 1992-01-21 | $4.44 | $6.55 | 48,600 | — | — |
| 1992-01-20 | $4.39 | $6.47 | 58,050 | — | — |
| 1992-01-17 | $4.33 | $6.39 | 54,000 | — | — |
| 1992-01-16 | $4.36 | $6.43 | 107,550 | — | — |
| 1992-01-15 | $4.33 | $6.39 | 244,800 | — | — |
| 1992-01-14 | $4.28 | $6.31 | 128,250 | — | — |
| 1992-01-13 | $4.39 | $6.47 | 752,400 | — | — |
| 1992-01-10 | $4.47 | $6.59 | 185,400 | — | — |
| 1992-01-09 | $4.53 | $6.68 | 145,800 | — | — |
| 1992-01-08 | $4.50 | $6.64 | 313,650 | — | — |
| 1992-01-07 | $4.42 | $6.51 | 122,850 | — | — |
| 1992-01-06 | $4.42 | $6.51 | 472,500 | — | — |
| 1992-01-03 | $4.50 | $6.64 | 99,000 | — | — |
| 1992-01-02 | $4.47 | $6.59 | 153,900 | — | — |