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 | $6.27 | $7.58 | 626,155 | — | — |
| 1992-12-30 | $6.16 | $7.45 | 937,958 | — | — |
| 1992-12-29 | $6.09 | $7.37 | 811,368 | — | — |
| 1992-12-28 | $6.24 | $7.54 | 1,407,787 | — | — |
| 1992-12-24 | $6.19 | $7.49 | 491,918 | — | — |
| 1992-12-23 | $6.11 | $7.38 | 2,615,918 | — | — |
| 1992-12-22 | $6.18 | $7.47 | 2,335,550 | — | — |
| 1992-12-21 | $6.27 | $7.58 | 2,459,592 | — | — |
| 1992-12-18 | $6.27 | $7.58 | 2,002,507 | — | — |
| 1992-12-17 | $6.24 | $7.54 | 1,958,328 | — | — |
| 1992-12-16 | $6.24 | $7.54 | 2,318,558 | — | — |
| 1992-12-15 | $6.46 | $7.81 | 591,322 | — | — |
| 1992-12-14 | $6.40 | $7.74 | 545,443 | — | — |
| 1992-12-11 | $6.43 | $7.78 | 666,086 | — | — |
| 1992-12-10 | $6.55 | $7.92 | 803,722 | — | — |
| 1992-12-09 | $6.59 | $7.97 | 1,032,264 | — | — |
| 1992-12-08 | $6.64 | $8.02 | 1,406,088 | — | — |
| 1992-12-07 | $6.68 | $8.08 | 1,234,469 | — | — |
| 1992-12-04 | $6.66 | $8.06 | 2,843,611 | — | — |
| 1992-12-03 | $6.68 | $8.08 | 1,553,918 | — | — |
| 1992-12-02 | $6.68 | $8.08 | 909,072 | — | — |
| 1992-12-01 | $6.72 | $8.09 | 791,827 | — | — |
| 1992-11-30 | $6.74 | $8.11 | 379,771 | — | — |
| 1992-11-27 | $6.71 | $8.07 | 256,579 | — | — |
| 1992-11-25 | $6.74 | $8.11 | 1,096,834 | — | — |
| 1992-11-24 | $6.64 | $7.98 | 2,078,122 | — | — |
| 1992-11-23 | $6.62 | $7.96 | 1,206,432 | — | — |
| 1992-11-20 | $6.65 | $8.00 | 1,314,331 | — | — |
| 1992-11-19 | $6.47 | $7.79 | 776,534 | — | — |
| 1992-11-18 | $6.44 | $7.75 | 704,318 | — | — |
| 1992-11-17 | $6.34 | $7.63 | 480,024 | — | — |
| 1992-11-16 | $6.40 | $7.70 | 1,284,595 | — | — |
| 1992-11-13 | $6.41 | $7.72 | 1,008,475 | — | — |
| 1992-11-12 | $6.40 | $7.70 | 1,835,986 | — | — |
| 1992-11-11 | $6.36 | $7.65 | 768,888 | — | — |
| 1992-11-10 | $6.22 | $7.49 | 1,773,115 | — | — |
| 1992-11-09 | $6.27 | $7.54 | 1,357,661 | — | — |
| 1992-11-06 | $6.12 | $7.36 | 677,131 | — | — |
| 1992-11-05 | $6.14 | $7.38 | 876,787 | — | — |
| 1992-11-04 | $6.11 | $7.34 | 535,248 | — | — |
| 1992-11-03 | $6.11 | $7.34 | 949,003 | — | — |
| 1992-11-02 | $5.99 | $7.20 | 503,813 | — | — |
| 1992-10-30 | $5.91 | $7.11 | 941,357 | — | — |
| 1992-10-29 | $5.93 | $7.13 | 648,245 | — | — |
| 1992-10-28 | $5.90 | $7.10 | 583,675 | — | — |
| 1992-10-27 | $5.93 | $7.13 | 583,675 | — | — |
| 1992-10-26 | $6.03 | $7.26 | 1,044,158 | — | — |
| 1992-10-23 | $6.00 | $7.22 | 1,039,910 | — | — |
| 1992-10-22 | $5.83 | $7.01 | 2,381,429 | — | — |
| 1992-10-21 | $5.74 | $6.90 | 1,886,112 | — | — |
| 1992-10-20 | $5.72 | $6.88 | 582,826 | — | — |
| 1992-10-19 | $5.65 | $6.80 | 867,442 | — | — |
| 1992-10-16 | $5.62 | $6.76 | 332,194 | — | — |
| 1992-10-15 | $5.50 | $6.62 | 285,466 | — | — |
| 1992-10-14 | $5.50 | $6.62 | 171,619 | — | — |
| 1992-10-13 | $5.49 | $6.60 | 1,430,726 | — | — |
| 1992-10-12 | $5.36 | $6.44 | 474,926 | — | — |
| 1992-10-09 | $5.31 | $6.39 | 658,440 | — | — |
| 1992-10-08 | $5.37 | $6.46 | 699,221 | — | — |
| 1992-10-07 | $5.38 | $6.48 | 752,746 | — | — |
| 1992-10-06 | $5.41 | $6.51 | 373,824 | — | — |
| 1992-10-05 | $5.40 | $6.50 | 1,143,562 | — | — |
| 1992-10-02 | $5.50 | $6.62 | 576,878 | — | — |
| 1992-10-01 | $5.61 | $6.74 | 949,003 | — | — |
| 1992-09-30 | $5.61 | $6.74 | 727,258 | — | — |
| 1992-09-29 | $5.59 | $6.73 | 761,242 | — | — |
| 1992-09-28 | $5.65 | $6.80 | 1,107,029 | — | — |
| 1992-09-25 | $5.61 | $6.74 | 1,205,582 | — | — |
| 1992-09-24 | $5.69 | $6.85 | 553,939 | — | — |
| 1992-09-23 | $5.84 | $7.03 | 702,619 | — | — |
| 1992-09-22 | $5.81 | $6.99 | 666,086 | — | — |
| 1992-09-21 | $5.87 | $7.06 | 754,445 | — | — |
| 1992-09-18 | $5.86 | $7.04 | 1,362,758 | — | — |
| 1992-09-17 | $5.90 | $7.10 | 2,300,717 | — | — |
| 1992-09-16 | $5.80 | $6.97 | 815,616 | — | — |
| 1992-09-15 | $5.71 | $6.87 | 3,010,133 | — | — |
| 1992-09-14 | $5.72 | $6.88 | 1,532,678 | — | — |
| 1992-09-11 | $5.71 | $6.87 | 918,418 | — | — |
| 1992-09-10 | $5.72 | $6.88 | 790,128 | — | — |
| 1992-09-09 | $5.62 | $6.76 | 259,128 | — | — |
| 1992-09-08 | $5.53 | $6.65 | 445,190 | — | — |
| 1992-09-04 | $5.56 | $6.69 | 136,786 | — | — |
| 1992-09-03 | $5.61 | $6.74 | 636,350 | — | — |
| 1992-09-02 | $5.65 | $6.80 | 581,126 | — | — |
| 1992-09-01 | $5.66 | $6.81 | 440,093 | — | — |
| 1992-08-31 | $5.58 | $6.67 | 686,477 | — | — |
| 1992-08-28 | $5.56 | $6.65 | 394,214 | — | — |
| 1992-08-27 | $5.56 | $6.65 | 527,602 | — | — |
| 1992-08-26 | $5.46 | $6.53 | 907,373 | — | — |
| 1992-08-25 | $5.50 | $6.58 | 1,390,795 | — | — |
| 1992-08-24 | $5.61 | $6.70 | 560,736 | — | — |
| 1992-08-21 | $5.65 | $6.76 | 1,634,630 | — | — |
| 1992-08-20 | $5.62 | $6.72 | 1,173,298 | — | — |
| 1992-08-19 | $5.69 | $6.81 | 1,112,126 | — | — |
| 1992-08-18 | $5.72 | $6.85 | 1,400,141 | — | — |
| 1992-08-17 | $5.75 | $6.88 | 1,203,034 | — | — |
| 1992-08-14 | $5.69 | $6.81 | 1,210,680 | — | — |
| 1992-08-13 | $5.50 | $6.58 | 1,231,920 | — | — |
| 1992-08-12 | $5.46 | $6.53 | 5,820,610 | — | — |
| 1992-08-11 | $5.46 | $6.53 | 7,288,718 | — | — |
| 1992-08-10 | $5.61 | $6.70 | 1,822,392 | — | — |
| 1992-08-07 | $5.65 | $6.76 | 977,890 | — | — |
| 1992-08-06 | $5.71 | $6.83 | 1,304,986 | — | — |
| 1992-08-05 | $5.68 | $6.79 | 2,502,922 | — | — |
| 1992-08-04 | $5.58 | $6.67 | 1,434,974 | — | — |
| 1992-08-03 | $5.56 | $6.65 | 1,071,346 | — | — |
| 1992-07-31 | $5.52 | $6.60 | 2,543,702 | — | — |
| 1992-07-30 | $5.38 | $6.44 | 3,642,235 | — | — |
| 1992-07-29 | $5.36 | $6.41 | 3,340,627 | — | — |
| 1992-07-28 | $5.22 | $6.25 | 969,394 | — | — |
| 1992-07-27 | $5.09 | $6.09 | 682,229 | — | — |
| 1992-07-24 | $5.12 | $6.12 | 515,707 | — | — |
| 1992-07-23 | $5.12 | $6.12 | 862,344 | — | — |
| 1992-07-22 | $5.18 | $6.19 | 1,869,970 | — | — |
| 1992-07-21 | $5.21 | $6.23 | 533,549 | — | — |
| 1992-07-20 | $5.11 | $6.11 | 508,910 | — | — |
| 1992-07-17 | $5.15 | $6.16 | 1,732,334 | — | — |
| 1992-07-16 | $5.19 | $6.21 | 5,469,725 | — | — |
| 1992-07-15 | $5.30 | $6.34 | 2,050,085 | — | — |
| 1992-07-14 | $5.15 | $6.16 | 852,149 | — | — |
| 1992-07-13 | $5.21 | $6.23 | 841,104 | — | — |
| 1992-07-10 | $5.24 | $6.26 | 299,059 | — | — |
| 1992-07-09 | $5.18 | $6.19 | 1,699,200 | — | — |
| 1992-07-08 | $5.11 | $6.11 | 1,830,038 | — | — |
| 1992-07-07 | $5.16 | $6.18 | 973,642 | — | — |
| 1992-07-06 | $5.15 | $6.16 | 694,973 | — | — |
| 1992-07-02 | $5.21 | $6.23 | 1,036,512 | — | — |
| 1992-07-01 | $5.12 | $6.12 | 766,339 | — | — |
| 1992-06-30 | $5.18 | $6.19 | 318,600 | — | — |
| 1992-06-29 | $5.21 | $6.23 | 445,190 | — | — |
| 1992-06-26 | $5.09 | $6.09 | 361,080 | — | — |
| 1992-06-25 | $5.06 | $6.05 | 1,095,134 | — | — |
| 1992-06-24 | $5.13 | $6.14 | 1,606,594 | — | — |
| 1992-06-23 | $4.99 | $5.97 | 1,132,517 | — | — |
| 1992-06-22 | $4.91 | $5.88 | 736,603 | — | — |
| 1992-06-19 | $4.99 | $5.97 | 1,059,451 | — | — |
| 1992-06-18 | $4.81 | $5.75 | 1,446,019 | — | — |
| 1992-06-17 | $4.83 | $5.77 | 1,361,909 | — | — |
| 1992-06-16 | $4.99 | $5.97 | 1,395,043 | — | — |
| 1992-06-15 | $5.00 | $5.98 | 1,587,902 | — | — |
| 1992-06-12 | $4.97 | $5.95 | 917,568 | — | — |
| 1992-06-11 | $4.93 | $5.90 | 1,553,918 | — | — |
| 1992-06-10 | $5.19 | $6.21 | 247,234 | — | — |
| 1992-06-09 | $5.33 | $6.37 | 859,795 | — | — |
| 1992-06-08 | $5.34 | $6.39 | 449,438 | — | — |
| 1992-06-05 | $5.37 | $6.42 | 391,666 | — | — |
| 1992-06-04 | $5.37 | $6.42 | 638,899 | — | — |
| 1992-06-03 | $5.27 | $6.30 | 1,025,467 | — | — |
| 1992-06-02 | $5.41 | $6.44 | 574,330 | — | — |
| 1992-06-01 | $5.46 | $6.49 | 959,198 | — | — |
| 1992-05-29 | $5.44 | $6.47 | 617,659 | — | — |
| 1992-05-28 | $5.37 | $6.39 | 1,279,498 | — | — |
| 1992-05-27 | $5.33 | $6.33 | 674,582 | — | — |
| 1992-05-26 | $5.28 | $6.28 | 1,049,256 | — | — |
| 1992-05-22 | $5.33 | $6.33 | 401,011 | — | — |
| 1992-05-21 | $5.37 | $6.39 | 1,442,621 | — | — |
| 1992-05-20 | $5.34 | $6.35 | 2,714,472 | — | — |
| 1992-05-19 | $5.40 | $6.42 | 5,117,141 | — | — |
| 1992-05-18 | $5.36 | $6.37 | 922,666 | — | — |
| 1992-05-15 | $5.27 | $6.26 | 916,718 | — | — |
| 1992-05-14 | $5.33 | $6.33 | 1,493,597 | — | — |
| 1992-05-13 | $5.40 | $6.42 | 1,094,285 | — | — |
| 1992-05-12 | $5.47 | $6.51 | 548,842 | — | — |
| 1992-05-11 | $5.50 | $6.54 | 871,690 | — | — |
| 1992-05-08 | $5.52 | $6.56 | 1,231,070 | — | — |
| 1992-05-07 | $5.41 | $6.44 | 794,376 | — | — |
| 1992-05-06 | $5.49 | $6.53 | 1,067,947 | — | — |
| 1992-05-05 | $5.41 | $6.44 | 871,690 | — | — |
| 1992-05-04 | $5.28 | $6.28 | 1,589,602 | — | — |
| 1992-05-01 | $5.33 | $6.33 | 982,987 | — | — |
| 1992-04-30 | $5.36 | $6.37 | 723,010 | — | — |
| 1992-04-29 | $5.31 | $6.32 | 1,154,606 | — | — |
| 1992-04-28 | $5.21 | $6.19 | 1,616,789 | — | — |
| 1992-04-27 | $5.43 | $6.46 | 971,093 | — | — |
| 1992-04-24 | $5.53 | $6.58 | 1,871,669 | — | — |
| 1992-04-23 | $5.50 | $6.54 | 1,728,936 | — | — |
| 1992-04-22 | $5.40 | $6.42 | 1,259,107 | — | — |
| 1992-04-21 | $5.52 | $6.56 | 1,668,614 | — | — |
| 1992-04-20 | $5.58 | $6.63 | 1,209,830 | — | — |
| 1992-04-16 | $5.58 | $6.63 | 1,118,923 | — | — |
| 1992-04-15 | $5.56 | $6.61 | 1,337,270 | — | — |
| 1992-04-14 | $5.50 | $6.54 | 916,718 | — | — |
| 1992-04-13 | $5.38 | $6.40 | 500,414 | — | — |
| 1992-04-10 | $5.43 | $6.46 | 977,040 | — | — |
| 1992-04-09 | $5.27 | $6.26 | 1,108,728 | — | — |
| 1992-04-08 | $5.16 | $6.14 | 584,525 | — | — |
| 1992-04-07 | $5.28 | $6.28 | 1,653,322 | — | — |
| 1992-04-06 | $5.31 | $6.32 | 1,850,429 | — | — |
| 1992-04-03 | $5.03 | $5.98 | 540,346 | — | — |
| 1992-04-02 | $5.13 | $6.11 | 1,223,424 | — | — |
| 1992-04-01 | $5.25 | $6.25 | 887,832 | — | — |
| 1992-03-31 | $5.24 | $6.23 | 1,494,446 | — | — |
| 1992-03-30 | $5.22 | $6.21 | 507,211 | — | — |
| 1992-03-27 | $5.25 | $6.25 | 435,845 | — | — |
| 1992-03-26 | $5.36 | $6.37 | 536,947 | — | — |
| 1992-03-25 | $5.43 | $6.46 | 1,285,445 | — | — |
| 1992-03-24 | $5.43 | $6.46 | 1,781,611 | — | — |
| 1992-03-23 | $5.33 | $6.33 | 512,309 | — | — |
| 1992-03-20 | $5.36 | $6.37 | 1,562,414 | — | — |
| 1992-03-19 | $5.52 | $6.56 | 1,539,475 | — | — |
| 1992-03-18 | $5.33 | $6.33 | 723,859 | — | — |
| 1992-03-17 | $5.30 | $6.30 | 1,458,763 | — | — |
| 1992-03-16 | $5.21 | $6.19 | 861,494 | — | — |
| 1992-03-13 | $5.24 | $6.23 | 610,862 | — | — |
| 1992-03-12 | $4.97 | $5.91 | 386,568 | — | — |
| 1992-03-11 | $5.11 | $6.07 | 1,768,867 | — | — |
| 1992-03-10 | $4.94 | $5.88 | 841,104 | — | — |
| 1992-03-09 | $4.86 | $5.77 | 317,750 | — | — |
| 1992-03-06 | $4.91 | $5.84 | 548,842 | — | — |
| 1992-03-05 | $5.00 | $5.95 | 1,169,899 | — | — |
| 1992-03-04 | $4.96 | $5.90 | 998,280 | — | — |
| 1992-03-03 | $5.06 | $5.98 | 867,442 | — | — |
| 1992-03-02 | $5.03 | $5.95 | 1,298,189 | — | — |
| 1992-02-28 | $4.97 | $5.88 | 701,770 | — | — |
| 1992-02-27 | $5.03 | $5.95 | 361,930 | — | — |
| 1992-02-26 | $5.06 | $5.98 | 1,386,547 | — | — |
| 1992-02-25 | $5.11 | $6.03 | 1,315,181 | — | — |
| 1992-02-24 | $5.24 | $6.19 | 1,584,504 | — | — |
| 1992-02-21 | $5.19 | $6.14 | 1,027,166 | — | — |
| 1992-02-20 | $5.15 | $6.08 | 1,816,445 | — | — |
| 1992-02-19 | $5.18 | $6.12 | 693,274 | — | — |
| 1992-02-18 | $5.06 | $5.98 | 2,472,336 | — | — |
| 1992-02-14 | $5.06 | $5.98 | 1,221,725 | — | — |
| 1992-02-13 | $5.09 | $6.02 | 1,226,822 | — | — |
| 1992-02-12 | $5.00 | $5.91 | 1,115,525 | — | — |
| 1992-02-11 | $4.93 | $5.82 | 570,931 | — | — |
| 1992-02-10 | $4.96 | $5.86 | 666,936 | — | — |
| 1992-02-07 | $4.97 | $5.88 | 1,049,256 | — | — |
| 1992-02-06 | $4.90 | $5.79 | 2,525,861 | — | — |
| 1992-02-05 | $4.84 | $5.72 | 1,560,715 | — | — |
| 1992-02-04 | $4.74 | $5.60 | 1,112,976 | — | — |
| 1992-02-03 | $4.66 | $5.51 | 1,650,773 | — | — |
| 1992-01-31 | $4.66 | $5.51 | 934,560 | — | — |
| 1992-01-30 | $4.69 | $5.55 | 1,101,931 | — | — |
| 1992-01-29 | $4.69 | $5.55 | 852,149 | — | — |
| 1992-01-28 | $4.78 | $5.65 | 666,086 | — | — |
| 1992-01-27 | $4.81 | $5.68 | 690,725 | — | — |
| 1992-01-24 | $4.83 | $5.70 | 1,048,406 | — | — |
| 1992-01-23 | $4.84 | $5.72 | 343,238 | — | — |
| 1992-01-22 | $4.88 | $5.77 | 1,511,438 | — | — |
| 1992-01-21 | $4.87 | $5.75 | 1,201,334 | — | — |
| 1992-01-20 | $4.88 | $5.77 | 1,373,803 | — | — |
| 1992-01-17 | $4.94 | $5.84 | 881,885 | — | — |
| 1992-01-16 | $4.93 | $5.82 | 968,544 | — | — |
| 1992-01-15 | $4.91 | $5.81 | 920,966 | — | — |
| 1992-01-14 | $4.88 | $5.77 | 1,403,539 | — | — |
| 1992-01-13 | $4.87 | $5.75 | 608,314 | — | — |
| 1992-01-10 | $4.93 | $5.82 | 1,218,326 | — | — |
| 1992-01-09 | $5.00 | $5.91 | 1,855,526 | — | — |
| 1992-01-08 | $4.96 | $5.86 | 1,804,550 | — | — |
| 1992-01-07 | $4.84 | $5.72 | 1,348,315 | — | — |
| 1992-01-06 | $4.80 | $5.67 | 1,270,152 | — | — |
| 1992-01-03 | $4.75 | $5.62 | 1,509,739 | — | — |
| 1992-01-02 | $4.61 | $5.44 | 1,135,915 | — | — |