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
- 1982-01-04 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 | $5.23 | $5.90 | 296,255 | — | — |
| 1992-12-30 | $5.08 | $5.74 | 259,059 | — | — |
| 1992-12-29 | $5.03 | $5.67 | 298,006 | — | — |
| 1992-12-28 | $5.17 | $5.83 | 178,541 | — | — |
| 1992-12-24 | $5.14 | $5.80 | 150,534 | — | — |
| 1992-12-23 | $5.14 | $5.80 | 290,129 | — | — |
| 1992-12-22 | $5.03 | $5.67 | 701,035 | — | — |
| 1992-12-21 | $5.11 | $5.77 | 700,160 | — | — |
| 1992-12-18 | $5.17 | $5.83 | 390,339 | — | — |
| 1992-12-17 | $5.11 | $5.77 | 841,505 | — | — |
| 1992-12-16 | $4.97 | $5.61 | 538,248 | — | — |
| 1992-12-15 | $4.94 | $5.58 | 830,565 | — | — |
| 1992-12-14 | $4.77 | $5.38 | 752,672 | — | — |
| 1992-12-11 | $4.86 | $5.48 | 527,746 | — | — |
| 1992-12-10 | $4.60 | $5.19 | 1,012,606 | — | — |
| 1992-12-09 | $4.63 | $5.22 | 1,165,766 | — | — |
| 1992-12-08 | $4.77 | $5.38 | 969,284 | — | — |
| 1992-12-07 | $4.60 | $5.19 | 1,437,078 | — | — |
| 1992-12-04 | $4.66 | $5.25 | 505,428 | — | — |
| 1992-12-03 | $4.83 | $5.45 | 764,487 | — | — |
| 1992-12-02 | $4.94 | $5.58 | 723,790 | — | — |
| 1992-12-01 | $4.88 | $5.51 | 914,146 | — | — |
| 1992-11-30 | $4.77 | $5.38 | 913,709 | — | — |
| 1992-11-27 | $4.74 | $5.35 | 464,731 | — | — |
| 1992-11-25 | $4.68 | $5.29 | 1,639,250 | — | — |
| 1992-11-24 | $4.54 | $5.13 | 1,025,734 | — | — |
| 1992-11-23 | $4.54 | $5.13 | 671,278 | — | — |
| 1992-11-20 | $4.66 | $5.25 | 743,482 | — | — |
| 1992-11-19 | $4.74 | $5.35 | 418,346 | — | — |
| 1992-11-18 | $4.74 | $5.35 | 944,778 | — | — |
| 1992-11-17 | $4.66 | $5.25 | 1,496,592 | — | — |
| 1992-11-16 | $4.97 | $5.61 | 308,946 | — | — |
| 1992-11-13 | $5.14 | $5.80 | 101,086 | — | — |
| 1992-11-12 | $5.20 | $5.87 | 1,002,542 | — | — |
| 1992-11-11 | $5.26 | $5.93 | 248,557 | — | — |
| 1992-11-10 | $5.26 | $5.93 | 439,350 | — | — |
| 1992-11-09 | $5.26 | $5.93 | 480,922 | — | — |
| 1992-11-06 | $5.26 | $5.93 | 166,288 | — | — |
| 1992-11-05 | $5.31 | $6.00 | 196,045 | — | — |
| 1992-11-04 | $5.28 | $5.96 | 262,122 | — | — |
| 1992-11-03 | $5.28 | $5.96 | 311,134 | — | — |
| 1992-11-02 | $5.28 | $5.96 | 479,610 | — | — |
| 1992-10-30 | $5.26 | $5.93 | 170,226 | — | — |
| 1992-10-29 | $5.23 | $5.90 | 259,934 | — | — |
| 1992-10-28 | $5.20 | $5.87 | 164,538 | — | — |
| 1992-10-27 | $5.20 | $5.87 | 154,910 | — | — |
| 1992-10-26 | $5.23 | $5.90 | 368,459 | — | — |
| 1992-10-23 | $5.23 | $5.90 | 200,421 | — | — |
| 1992-10-22 | $5.23 | $5.87 | 488,362 | — | — |
| 1992-10-21 | $5.23 | $5.87 | 1,087,874 | — | — |
| 1992-10-20 | $5.11 | $5.74 | 641,084 | — | — |
| 1992-10-19 | $5.06 | $5.68 | 214,424 | — | — |
| 1992-10-16 | $5.11 | $5.74 | 210,486 | — | — |
| 1992-10-15 | $5.26 | $5.90 | 511,117 | — | — |
| 1992-10-14 | $5.40 | $6.06 | 275,250 | — | — |
| 1992-10-13 | $5.51 | $6.19 | 544,374 | — | — |
| 1992-10-12 | $5.57 | $6.26 | 90,146 | — | — |
| 1992-10-09 | $5.57 | $6.26 | 126,466 | — | — |
| 1992-10-08 | $5.63 | $6.32 | 159,286 | — | — |
| 1992-10-07 | $5.57 | $6.26 | 199,108 | — | — |
| 1992-10-06 | $5.51 | $6.19 | 91,896 | — | — |
| 1992-10-05 | $5.57 | $6.26 | 243,306 | — | — |
| 1992-10-02 | $5.60 | $6.29 | 203,046 | — | — |
| 1992-10-01 | $5.77 | $6.48 | 570,630 | — | — |
| 1992-09-30 | $5.86 | $6.58 | 213,986 | — | — |
| 1992-09-29 | $5.77 | $6.48 | 333,889 | — | — |
| 1992-09-28 | $5.71 | $6.42 | 434,099 | — | — |
| 1992-09-25 | $5.68 | $6.38 | 335,202 | — | — |
| 1992-09-24 | $5.80 | $6.51 | 490,550 | — | — |
| 1992-09-23 | $5.66 | $6.35 | 278,314 | — | — |
| 1992-09-22 | $5.68 | $6.38 | 470,420 | — | — |
| 1992-09-21 | $5.77 | $6.48 | 305,445 | — | — |
| 1992-09-18 | $5.63 | $6.32 | 382,900 | — | — |
| 1992-09-17 | $5.54 | $6.22 | 184,667 | — | — |
| 1992-09-16 | $5.60 | $6.29 | 223,176 | — | — |
| 1992-09-15 | $5.66 | $6.35 | 436,287 | — | — |
| 1992-09-14 | $5.77 | $6.48 | 460,355 | — | — |
| 1992-09-11 | $5.71 | $6.42 | 763,612 | — | — |
| 1992-09-10 | $5.68 | $6.38 | 845,006 | — | — |
| 1992-09-09 | $5.66 | $6.35 | 635,833 | — | — |
| 1992-09-08 | $5.71 | $6.42 | 807,372 | — | — |
| 1992-09-04 | $5.71 | $6.42 | 572,381 | — | — |
| 1992-09-03 | $5.54 | $6.22 | 875,638 | — | — |
| 1992-09-02 | $5.43 | $6.10 | 501,927 | — | — |
| 1992-09-01 | $5.43 | $6.10 | 384,650 | — | — |
| 1992-08-31 | $5.43 | $6.10 | 324,699 | — | — |
| 1992-08-28 | $5.43 | $6.10 | 378,962 | — | — |
| 1992-08-27 | $5.40 | $6.06 | 223,614 | — | — |
| 1992-08-26 | $5.28 | $5.94 | 575,444 | — | — |
| 1992-08-25 | $5.20 | $5.84 | 321,198 | — | — |
| 1992-08-24 | $5.28 | $5.94 | 1,146,074 | — | — |
| 1992-08-21 | $5.34 | $6.00 | 894,892 | — | — |
| 1992-08-20 | $5.17 | $5.81 | 461,668 | — | — |
| 1992-08-19 | $5.03 | $5.65 | 1,038,425 | — | — |
| 1992-08-18 | $4.94 | $5.55 | 786,367 | — | — |
| 1992-08-17 | $5.00 | $5.61 | 1,478,213 | — | — |
| 1992-08-14 | $5.20 | $5.84 | 985,038 | — | — |
| 1992-08-13 | $5.43 | $6.10 | 1,689,574 | — | — |
| 1992-08-12 | $5.54 | $6.22 | 925,962 | — | — |
| 1992-08-11 | $5.74 | $6.45 | 841,505 | — | — |
| 1992-08-10 | $5.54 | $6.22 | 673,904 | — | — |
| 1992-08-07 | $5.71 | $6.42 | 465,606 | — | — |
| 1992-08-06 | $5.77 | $6.48 | 809,122 | — | — |
| 1992-08-05 | $5.97 | $6.71 | 243,306 | — | — |
| 1992-08-04 | $6.03 | $6.77 | 613,953 | — | — |
| 1992-08-03 | $5.83 | $6.54 | 158,411 | — | — |
| 1992-07-31 | $5.80 | $6.51 | 241,993 | — | — |
| 1992-07-30 | $5.91 | $6.64 | 620,517 | — | — |
| 1992-07-29 | $5.86 | $6.58 | 230,615 | — | — |
| 1992-07-28 | $5.80 | $6.51 | 927,274 | — | — |
| 1992-07-27 | $5.86 | $6.58 | 653,774 | — | — |
| 1992-07-24 | $5.80 | $6.51 | 305,007 | — | — |
| 1992-07-23 | $5.71 | $6.42 | 599,950 | — | — |
| 1992-07-22 | $5.66 | $6.35 | 273,062 | — | — |
| 1992-07-21 | $5.51 | $6.19 | 236,304 | — | — |
| 1992-07-20 | $5.63 | $6.29 | 396,028 | — | — |
| 1992-07-17 | $5.51 | $6.16 | 330,388 | — | — |
| 1992-07-16 | $5.60 | $6.26 | 276,563 | — | — |
| 1992-07-15 | $5.48 | $6.13 | 709,350 | — | — |
| 1992-07-14 | $5.60 | $6.26 | 432,786 | — | — |
| 1992-07-13 | $5.46 | $6.10 | 366,271 | — | — |
| 1992-07-10 | $5.34 | $5.97 | 264,748 | — | — |
| 1992-07-09 | $5.31 | $5.94 | 1,229,656 | — | — |
| 1992-07-08 | $5.34 | $5.97 | 824,001 | — | — |
| 1992-07-07 | $5.37 | $6.00 | 357,519 | — | — |
| 1992-07-06 | $5.43 | $6.07 | 346,142 | — | — |
| 1992-07-02 | $5.48 | $6.13 | 1,328,554 | — | — |
| 1992-07-01 | $5.43 | $6.07 | 469,982 | — | — |
| 1992-06-30 | $5.34 | $5.97 | 332,576 | — | — |
| 1992-06-29 | $5.40 | $6.04 | 513,305 | — | — |
| 1992-06-26 | $5.46 | $6.10 | 293,630 | — | — |
| 1992-06-25 | $5.46 | $6.10 | 438,038 | — | — |
| 1992-06-24 | $5.48 | $6.13 | 675,654 | — | — |
| 1992-06-23 | $5.37 | $6.00 | 602,575 | — | — |
| 1992-06-22 | $5.28 | $5.91 | 655,962 | — | — |
| 1992-06-19 | $5.26 | $5.88 | 838,879 | — | — |
| 1992-06-18 | $5.11 | $5.72 | 1,432,265 | — | — |
| 1992-06-17 | $5.14 | $5.75 | 2,258,454 | — | — |
| 1992-06-16 | $5.60 | $6.26 | 630,144 | — | — |
| 1992-06-15 | $5.51 | $6.16 | 600,387 | — | — |
| 1992-06-12 | $5.60 | $6.26 | 638,458 | — | — |
| 1992-06-11 | $5.57 | $6.23 | 1,838,358 | — | — |
| 1992-06-10 | $5.46 | $6.10 | 2,038,341 | — | — |
| 1992-06-09 | $5.83 | $6.52 | 847,194 | — | — |
| 1992-06-08 | $6.06 | $6.77 | 984,162 | — | — |
| 1992-06-05 | $6.14 | $6.87 | 1,551,730 | — | — |
| 1992-06-04 | $5.71 | $6.39 | 2,909,165 | — | — |
| 1992-06-03 | $6.11 | $6.83 | 2,496,946 | — | — |
| 1992-06-02 | $6.28 | $7.03 | 1,318,926 | — | — |
| 1992-06-01 | $6.51 | $7.28 | 895,767 | — | — |
| 1992-05-29 | $7.06 | $7.89 | 535,185 | — | — |
| 1992-05-28 | $7.14 | $7.98 | 293,192 | — | — |
| 1992-05-27 | $7.26 | $8.11 | 1,064,243 | — | — |
| 1992-05-26 | $7.17 | $8.02 | 448,978 | — | — |
| 1992-05-22 | $7.06 | $7.89 | 800,808 | — | — |
| 1992-05-21 | $7.23 | $8.08 | 442,414 | — | — |
| 1992-05-20 | $7.23 | $8.08 | 338,265 | — | — |
| 1992-05-19 | $7.14 | $7.98 | 343,078 | — | — |
| 1992-05-18 | $6.94 | $7.76 | 902,331 | — | — |
| 1992-05-15 | $6.86 | $7.67 | 154,473 | — | — |
| 1992-05-14 | $7.06 | $7.89 | 120,340 | — | — |
| 1992-05-13 | $7.00 | $7.82 | 103,711 | — | — |
| 1992-05-12 | $6.97 | $7.79 | 404,342 | — | — |
| 1992-05-11 | $7.00 | $7.80 | 270,437 | — | — |
| 1992-05-08 | $7.06 | $7.86 | 106,337 | — | — |
| 1992-05-07 | $7.17 | $7.99 | 653,774 | — | — |
| 1992-05-06 | $7.06 | $7.86 | 801,683 | — | — |
| 1992-05-05 | $7.00 | $7.80 | 354,894 | — | — |
| 1992-05-04 | $6.86 | $7.64 | 224,051 | — | — |
| 1992-05-01 | $6.88 | $7.67 | 378,524 | — | — |
| 1992-04-30 | $6.71 | $7.48 | 231,490 | — | — |
| 1992-04-29 | $6.40 | $7.13 | 502,802 | — | — |
| 1992-04-28 | $6.43 | $7.16 | 279,626 | — | — |
| 1992-04-27 | $6.40 | $7.13 | 443,726 | — | — |
| 1992-04-24 | $6.51 | $7.26 | 542,186 | — | — |
| 1992-04-23 | $6.48 | $7.22 | 375,898 | — | — |
| 1992-04-22 | $6.46 | $7.19 | 486,174 | — | — |
| 1992-04-21 | $6.71 | $7.48 | 142,220 | — | — |
| 1992-04-20 | $6.74 | $7.51 | 370,210 | — | — |
| 1992-04-16 | $6.83 | $7.61 | 783,304 | — | — |
| 1992-04-15 | $6.83 | $7.61 | 386,401 | — | — |
| 1992-04-14 | $6.97 | $7.76 | 224,489 | — | — |
| 1992-04-13 | $7.03 | $7.83 | 342,203 | — | — |
| 1992-04-10 | $7.11 | $7.92 | 309,821 | — | — |
| 1992-04-09 | $6.91 | $7.70 | 766,675 | — | — |
| 1992-04-08 | $6.94 | $7.73 | 549,626 | — | — |
| 1992-04-07 | $7.03 | $7.83 | 969,284 | — | — |
| 1992-04-06 | $7.03 | $7.83 | 1,361,374 | — | — |
| 1992-04-03 | $6.86 | $7.64 | 760,549 | — | — |
| 1992-04-02 | $7.06 | $7.86 | 1,184,146 | — | — |
| 1992-04-01 | $7.26 | $8.08 | 473,921 | — | — |
| 1992-03-31 | $7.28 | $8.12 | 681,781 | — | — |
| 1992-03-30 | $7.23 | $8.05 | 584,196 | — | — |
| 1992-03-27 | $7.17 | $7.99 | 2,097,417 | — | — |
| 1992-03-26 | $6.91 | $7.70 | 351,830 | — | — |
| 1992-03-25 | $6.83 | $7.61 | 235,866 | — | — |
| 1992-03-24 | $6.80 | $7.57 | 694,034 | — | — |
| 1992-03-23 | $6.83 | $7.61 | 414,845 | — | — |
| 1992-03-20 | $6.80 | $7.57 | 748,296 | — | — |
| 1992-03-19 | $7.08 | $7.89 | 252,058 | — | — |
| 1992-03-18 | $7.14 | $7.96 | 326,450 | — | — |
| 1992-03-17 | $7.17 | $7.99 | 1,176,269 | — | — |
| 1992-03-16 | $7.17 | $7.99 | 294,942 | — | — |
| 1992-03-13 | $7.08 | $7.89 | 584,634 | — | — |
| 1992-03-12 | $7.00 | $7.80 | 347,017 | — | — |
| 1992-03-11 | $6.94 | $7.73 | 402,154 | — | — |
| 1992-03-10 | $6.97 | $7.76 | 976,286 | — | — |
| 1992-03-09 | $6.83 | $7.61 | 853,758 | — | — |
| 1992-03-06 | $6.86 | $7.64 | 4,291,981 | — | — |
| 1992-03-05 | $6.86 | $7.64 | 526,433 | — | — |
| 1992-03-04 | $6.97 | $7.76 | 553,126 | — | — |
| 1992-03-03 | $6.97 | $7.76 | 489,674 | — | — |
| 1992-03-02 | $7.03 | $7.83 | 389,902 | — | — |
| 1992-02-28 | $7.26 | $8.08 | 422,284 | — | — |
| 1992-02-27 | $7.28 | $8.12 | 297,130 | — | — |
| 1992-02-26 | $7.26 | $8.08 | 602,575 | — | — |
| 1992-02-25 | $7.17 | $7.99 | 354,894 | — | — |
| 1992-02-24 | $7.37 | $8.21 | 643,710 | — | — |
| 1992-02-21 | $7.57 | $8.43 | 244,618 | — | — |
| 1992-02-20 | $7.54 | $8.40 | 266,936 | — | — |
| 1992-02-19 | $7.43 | $8.27 | 168,038 | — | — |
| 1992-02-18 | $7.48 | $8.34 | 550,063 | — | — |
| 1992-02-14 | $7.37 | $8.21 | 193,857 | — | — |
| 1992-02-13 | $7.43 | $8.27 | 483,548 | — | — |
| 1992-02-12 | $7.46 | $8.31 | 1,573,172 | — | — |
| 1992-02-11 | $6.91 | $7.70 | 617,454 | — | — |
| 1992-02-10 | $6.97 | $7.76 | 379,837 | — | — |
| 1992-02-07 | $7.08 | $7.89 | 889,203 | — | — |
| 1992-02-06 | $7.06 | $7.86 | 823,126 | — | — |
| 1992-02-05 | $6.83 | $7.61 | 570,193 | — | — |
| 1992-02-04 | $6.68 | $7.45 | 614,828 | — | — |
| 1992-02-03 | $6.74 | $7.49 | 1,159,202 | — | — |
| 1992-01-31 | $6.60 | $7.33 | 386,401 | — | — |
| 1992-01-30 | $6.80 | $7.55 | 1,194,648 | — | — |
| 1992-01-29 | $6.43 | $7.14 | 592,073 | — | — |
| 1992-01-28 | $6.60 | $7.33 | 244,181 | — | — |
| 1992-01-27 | $6.71 | $7.46 | 215,737 | — | — |
| 1992-01-24 | $6.66 | $7.39 | 747,421 | — | — |
| 1992-01-23 | $6.80 | $7.55 | 310,696 | — | — |
| 1992-01-22 | $6.77 | $7.52 | 268,249 | — | — |
| 1992-01-21 | $6.80 | $7.55 | 502,802 | — | — |
| 1992-01-20 | $6.88 | $7.65 | 646,773 | — | — |
| 1992-01-17 | $6.88 | $7.65 | 864,260 | — | — |
| 1992-01-16 | $6.94 | $7.71 | 420,096 | — | — |
| 1992-01-15 | $6.97 | $7.74 | 1,030,986 | — | — |
| 1992-01-14 | $6.94 | $7.71 | 378,962 | — | — |
| 1992-01-13 | $6.71 | $7.46 | 487,049 | — | — |
| 1992-01-10 | $6.86 | $7.61 | 777,615 | — | — |
| 1992-01-09 | $7.06 | $7.84 | 853,758 | — | — |
| 1992-01-08 | $7.26 | $8.06 | 999,916 | — | — |
| 1992-01-07 | $7.40 | $8.22 | 371,960 | — | — |
| 1992-01-06 | $7.28 | $8.09 | 442,851 | — | — |
| 1992-01-03 | $6.86 | $7.61 | 673,029 | — | — |
| 1992-01-02 | $6.80 | $7.55 | 457,730 | — | — |