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
- 1990-03-23 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 | $6.29 | $7.33 | 37,049 | — | — |
| 1992-12-30 | $6.08 | $7.08 | 70,816 | — | — |
| 1992-12-29 | $6.08 | $7.08 | 2,345 | — | — |
| 1992-12-28 | $5.97 | $6.96 | 60,967 | — | — |
| 1992-12-24 | $6.02 | $7.02 | 19,228 | — | — |
| 1992-12-23 | $6.08 | $7.08 | 5,628 | — | — |
| 1992-12-22 | $6.08 | $7.08 | 4,221 | — | — |
| 1992-12-21 | $5.97 | $6.96 | 173,990 | — | — |
| 1992-12-18 | $5.92 | $6.89 | 5,159 | — | — |
| 1992-12-17 | $6.00 | $6.99 | 56,746 | — | — |
| 1992-12-16 | $5.92 | $6.89 | 4,690 | — | — |
| 1992-12-15 | $6.08 | $7.08 | 11,255 | — | — |
| 1992-12-14 | $6.08 | $7.08 | 2,814 | — | — |
| 1992-12-11 | $5.92 | $6.89 | 7,973 | — | — |
| 1992-12-10 | $5.92 | $6.89 | 21,573 | — | — |
| 1992-12-09 | $5.97 | $6.96 | 133,658 | — | — |
| 1992-12-08 | $6.18 | $7.20 | 37,049 | — | — |
| 1992-12-07 | $6.08 | $7.08 | 35,173 | — | — |
| 1992-12-04 | $6.29 | $7.27 | 37,987 | — | — |
| 1992-12-03 | $6.08 | $7.02 | 0 | — | — |
| 1992-12-02 | $6.08 | $7.02 | 8,911 | — | — |
| 1992-12-01 | $5.86 | $6.77 | 9,380 | — | — |
| 1992-11-30 | $6.08 | $7.02 | 3,283 | — | — |
| 1992-11-27 | $6.08 | $7.02 | 7,973 | — | — |
| 1992-11-25 | $6.08 | $7.02 | 3,283 | — | — |
| 1992-11-24 | $6.08 | $7.02 | 12,662 | — | — |
| 1992-11-23 | $5.89 | $6.80 | 8,911 | — | — |
| 1992-11-20 | $5.97 | $6.90 | 17,821 | — | — |
| 1992-11-19 | $5.86 | $6.77 | 35,173 | — | — |
| 1992-11-18 | $5.65 | $6.53 | 14,069 | — | — |
| 1992-11-17 | $5.65 | $6.53 | 165,080 | — | — |
| 1992-11-16 | $5.76 | $6.65 | 33,766 | — | — |
| 1992-11-13 | $5.62 | $6.50 | 137,410 | — | — |
| 1992-11-12 | $5.70 | $6.59 | 44,084 | — | — |
| 1992-11-11 | $5.65 | $6.53 | 6,566 | — | — |
| 1992-11-10 | $5.44 | $6.28 | 23,918 | — | — |
| 1992-11-09 | $5.60 | $6.47 | 32,828 | — | — |
| 1992-11-06 | $5.38 | $6.22 | 0 | — | — |
| 1992-11-05 | $5.38 | $6.22 | 32,359 | — | — |
| 1992-11-04 | $5.60 | $6.47 | 17,352 | — | — |
| 1992-11-03 | $5.60 | $6.47 | 1,407 | — | — |
| 1992-11-02 | $5.38 | $6.22 | 3,283 | — | — |
| 1992-10-30 | $5.38 | $6.22 | 14,069 | — | — |
| 1992-10-29 | $5.54 | $6.40 | 68,002 | — | — |
| 1992-10-28 | $5.44 | $6.28 | 8,442 | — | — |
| 1992-10-27 | $5.44 | $6.28 | 0 | — | — |
| 1992-10-26 | $5.44 | $6.28 | 4,690 | — | — |
| 1992-10-23 | $5.33 | $6.16 | 23,449 | — | — |
| 1992-10-22 | $5.44 | $6.28 | 1,407 | — | — |
| 1992-10-21 | $5.44 | $6.28 | 11,255 | — | — |
| 1992-10-20 | $5.44 | $6.28 | 2,814 | — | — |
| 1992-10-19 | $5.22 | $6.03 | 3,283 | — | — |
| 1992-10-16 | $5.44 | $6.28 | 7,504 | — | — |
| 1992-10-15 | $5.44 | $6.28 | 938 | — | — |
| 1992-10-14 | $5.22 | $6.03 | 13,131 | — | — |
| 1992-10-13 | $5.22 | $6.03 | 10,786 | — | — |
| 1992-10-12 | $5.44 | $6.28 | 1,876 | — | — |
| 1992-10-09 | $5.33 | $6.16 | 9,849 | — | — |
| 1992-10-08 | $5.28 | $6.10 | 8,911 | — | — |
| 1992-10-07 | $5.33 | $6.16 | 18,759 | — | — |
| 1992-10-06 | $5.33 | $6.16 | 16,414 | — | — |
| 1992-10-05 | $5.22 | $6.03 | 10,786 | — | — |
| 1992-10-02 | $5.22 | $6.03 | 4,690 | — | — |
| 1992-10-01 | $5.22 | $6.03 | 258,406 | — | — |
| 1992-09-30 | $5.44 | $6.28 | 17,352 | — | — |
| 1992-09-29 | $5.17 | $5.97 | 4,221 | — | — |
| 1992-09-28 | $5.17 | $5.97 | 1,407 | — | — |
| 1992-09-25 | $5.30 | $6.13 | 15,007 | — | — |
| 1992-09-24 | $5.17 | $5.97 | 11,724 | — | — |
| 1992-09-23 | $5.28 | $6.10 | 27,670 | — | — |
| 1992-09-22 | $5.33 | $6.16 | 9,849 | — | — |
| 1992-09-21 | $5.12 | $5.91 | 1,876 | — | — |
| 1992-09-18 | $5.12 | $5.91 | 7,504 | — | — |
| 1992-09-17 | $5.28 | $6.10 | 4,690 | — | — |
| 1992-09-16 | $5.12 | $5.91 | 6,566 | — | — |
| 1992-09-15 | $5.12 | $5.91 | 938 | — | — |
| 1992-09-14 | $5.22 | $6.03 | 18,290 | — | — |
| 1992-09-11 | $5.33 | $6.16 | 64,719 | — | — |
| 1992-09-10 | $5.22 | $6.03 | 28,608 | — | — |
| 1992-09-09 | $5.33 | $6.16 | 3,283 | — | — |
| 1992-09-08 | $5.38 | $6.22 | 19,228 | — | — |
| 1992-09-04 | $5.17 | $5.97 | 8,442 | — | — |
| 1992-09-03 | $5.12 | $5.85 | 15,007 | — | — |
| 1992-09-02 | $5.20 | $5.94 | 29,077 | — | — |
| 1992-09-01 | $5.33 | $6.10 | 3,283 | — | — |
| 1992-08-31 | $5.12 | $5.85 | 938 | — | — |
| 1992-08-28 | $5.25 | $6.00 | 0 | — | — |
| 1992-08-27 | $5.25 | $6.00 | 39,394 | — | — |
| 1992-08-26 | $5.12 | $5.85 | 11,255 | — | — |
| 1992-08-25 | $5.38 | $6.16 | 469 | — | — |
| 1992-08-24 | $5.12 | $5.85 | 12,662 | — | — |
| 1992-08-21 | $5.12 | $5.85 | 5,628 | — | — |
| 1992-08-20 | $5.12 | $5.85 | 1,876 | — | — |
| 1992-08-19 | $5.12 | $5.85 | 13,131 | — | — |
| 1992-08-18 | $5.22 | $5.97 | 49,712 | — | — |
| 1992-08-17 | $5.22 | $5.97 | 23,449 | — | — |
| 1992-08-14 | $5.22 | $5.97 | 7,973 | — | — |
| 1992-08-13 | $5.12 | $5.85 | 469 | — | — |
| 1992-08-12 | $5.25 | $6.00 | 10,317 | — | — |
| 1992-08-11 | $5.38 | $6.16 | 3,752 | — | — |
| 1992-08-10 | $5.12 | $5.85 | 1,407 | — | — |
| 1992-08-07 | $5.38 | $6.16 | 5,628 | — | — |
| 1992-08-06 | $5.38 | $6.16 | 4,221 | — | — |
| 1992-08-05 | $5.12 | $5.85 | 1,876 | — | — |
| 1992-08-04 | $5.17 | $5.91 | 47,367 | — | — |
| 1992-08-03 | $5.25 | $6.00 | 639,216 | — | — |
| 1992-07-31 | $5.17 | $5.91 | 469 | — | — |
| 1992-07-30 | $5.17 | $5.91 | 22,980 | — | — |
| 1992-07-29 | $5.09 | $5.82 | 10,786 | — | — |
| 1992-07-28 | $5.01 | $5.73 | 3,283 | — | — |
| 1992-07-27 | $5.17 | $5.91 | 0 | — | — |
| 1992-07-24 | $5.17 | $5.91 | 2,345 | — | — |
| 1992-07-23 | $5.17 | $5.91 | 6,097 | — | — |
| 1992-07-22 | $5.17 | $5.91 | 23,449 | — | — |
| 1992-07-21 | $5.06 | $5.79 | 11,255 | — | — |
| 1992-07-20 | $5.06 | $5.79 | 3,283 | — | — |
| 1992-07-17 | $5.06 | $5.79 | 22,042 | — | — |
| 1992-07-16 | $5.06 | $5.79 | 7,035 | — | — |
| 1992-07-15 | $5.17 | $5.91 | 20,166 | — | — |
| 1992-07-14 | $5.17 | $5.91 | 22,511 | — | — |
| 1992-07-13 | $5.17 | $5.91 | 39,863 | — | — |
| 1992-07-10 | $5.22 | $5.97 | 31,890 | — | — |
| 1992-07-09 | $5.20 | $5.94 | 82,540 | — | — |
| 1992-07-08 | $5.09 | $5.82 | 26,263 | — | — |
| 1992-07-07 | $5.22 | $5.97 | 28,608 | — | — |
| 1992-07-06 | $5.06 | $5.79 | 938 | — | — |
| 1992-07-02 | $5.06 | $5.79 | 8,442 | — | — |
| 1992-07-01 | $5.20 | $5.94 | 244,806 | — | — |
| 1992-06-30 | $5.22 | $5.97 | 107,865 | — | — |
| 1992-06-29 | $5.01 | $5.73 | 57,684 | — | — |
| 1992-06-26 | $5.22 | $5.97 | 3,283 | — | — |
| 1992-06-25 | $5.22 | $5.97 | 938 | — | — |
| 1992-06-24 | $5.20 | $5.94 | 5,159 | — | — |
| 1992-06-23 | $5.22 | $5.97 | 29,077 | — | — |
| 1992-06-22 | $5.22 | $5.97 | 44,084 | — | — |
| 1992-06-19 | $4.90 | $5.61 | 12,662 | — | — |
| 1992-06-18 | $5.12 | $5.85 | 12,662 | — | — |
| 1992-06-17 | $4.90 | $5.61 | 15,007 | — | — |
| 1992-06-16 | $5.12 | $5.85 | 6,097 | — | — |
| 1992-06-15 | $4.85 | $5.55 | 7,973 | — | — |
| 1992-06-12 | $4.90 | $5.61 | 469 | — | — |
| 1992-06-11 | $5.12 | $5.85 | 5,628 | — | — |
| 1992-06-10 | $5.01 | $5.73 | 66,126 | — | — |
| 1992-06-09 | $4.80 | $5.49 | 27,670 | — | — |
| 1992-06-08 | $4.96 | $5.67 | 5,628 | — | — |
| 1992-06-05 | $5.12 | $5.79 | 12,662 | — | — |
| 1992-06-04 | $4.96 | $5.61 | 23,918 | — | — |
| 1992-06-03 | $5.22 | $5.91 | 14,538 | — | — |
| 1992-06-02 | $5.22 | $5.91 | 938 | — | — |
| 1992-06-01 | $5.14 | $5.82 | 7,504 | — | — |
| 1992-05-29 | $5.22 | $5.91 | 19,697 | — | — |
| 1992-05-28 | $5.06 | $5.73 | 1,876 | — | — |
| 1992-05-27 | $4.90 | $5.55 | 16,883 | — | — |
| 1992-05-26 | $5.01 | $5.67 | 20,166 | — | — |
| 1992-05-22 | $5.12 | $5.79 | 5,628 | — | — |
| 1992-05-21 | $5.01 | $5.67 | 35,642 | — | — |
| 1992-05-20 | $5.01 | $5.67 | 24,387 | — | — |
| 1992-05-19 | $5.12 | $5.79 | 2,345 | — | — |
| 1992-05-18 | $5.12 | $5.79 | 43,146 | — | — |
| 1992-05-15 | $4.96 | $5.61 | 21,573 | — | — |
| 1992-05-14 | $5.01 | $5.67 | 27,670 | — | — |
| 1992-05-13 | $5.17 | $5.85 | 14,538 | — | — |
| 1992-05-12 | $5.17 | $5.85 | 35,173 | — | — |
| 1992-05-11 | $4.96 | $5.61 | 4,221 | — | — |
| 1992-05-08 | $4.96 | $5.61 | 10,317 | — | — |
| 1992-05-07 | $5.06 | $5.73 | 33,297 | — | — |
| 1992-05-06 | $5.06 | $5.73 | 16,883 | — | — |
| 1992-05-05 | $5.28 | $5.97 | 19,228 | — | — |
| 1992-05-04 | $5.22 | $5.91 | 121,465 | — | — |
| 1992-05-01 | $5.33 | $6.04 | 16,883 | — | — |
| 1992-04-30 | $5.33 | $6.04 | 29,077 | — | — |
| 1992-04-29 | $5.22 | $5.91 | 16,883 | — | — |
| 1992-04-28 | $5.12 | $5.79 | 13,131 | — | — |
| 1992-04-27 | $5.17 | $5.85 | 53,463 | — | — |
| 1992-04-24 | $5.05 | $5.71 | 9,145 | — | — |
| 1992-04-23 | $5.26 | $5.95 | 40,801 | — | — |
| 1992-04-22 | $5.03 | $5.69 | 10,552 | — | — |
| 1992-04-21 | $5.03 | $5.69 | 6,331 | — | — |
| 1992-04-20 | $5.26 | $5.95 | 22,511 | — | — |
| 1992-04-16 | $5.12 | $5.79 | 21,104 | — | — |
| 1992-04-15 | $5.19 | $5.87 | 27,435 | — | — |
| 1992-04-14 | $5.26 | $5.95 | 68,940 | — | — |
| 1992-04-13 | $5.26 | $5.95 | 76,678 | — | — |
| 1992-04-10 | $5.26 | $5.95 | 16,180 | — | — |
| 1992-04-09 | $5.26 | $5.95 | 5,628 | — | — |
| 1992-04-08 | $5.26 | $5.95 | 166,721 | — | — |
| 1992-04-07 | $5.26 | $5.95 | 6,331 | — | — |
| 1992-04-06 | $5.19 | $5.87 | 10,552 | — | — |
| 1992-04-03 | $5.15 | $5.83 | 71,050 | — | — |
| 1992-04-02 | $5.19 | $5.87 | 46,429 | — | — |
| 1992-04-01 | $5.33 | $6.04 | 44,318 | — | — |
| 1992-03-31 | $5.15 | $5.83 | 54,167 | — | — |
| 1992-03-30 | $5.19 | $5.87 | 95,671 | — | — |
| 1992-03-27 | $5.33 | $6.04 | 38,691 | — | — |
| 1992-03-26 | $5.12 | $5.79 | 87,230 | — | — |
| 1992-03-25 | $5.05 | $5.71 | 26,028 | — | — |
| 1992-03-24 | $4.98 | $5.63 | 46,429 | — | — |
| 1992-03-23 | $4.76 | $5.39 | 105,520 | — | — |
| 1992-03-20 | $4.69 | $5.31 | 30,249 | — | — |
| 1992-03-19 | $4.73 | $5.35 | 12,662 | — | — |
| 1992-03-18 | $4.76 | $5.39 | 75,271 | — | — |
| 1992-03-17 | $4.26 | $4.83 | 95,671 | — | — |
| 1992-03-16 | $4.05 | $4.59 | 2,814 | — | — |
| 1992-03-13 | $4.05 | $4.59 | 45,725 | — | — |
| 1992-03-12 | $4.02 | $4.55 | 2,110 | — | — |
| 1992-03-11 | $4.19 | $4.75 | 7,738 | — | — |
| 1992-03-10 | $4.19 | $4.75 | 2,110 | — | — |
| 1992-03-09 | $4.19 | $4.75 | 7,035 | — | — |
| 1992-03-06 | $4.12 | $4.61 | 50,650 | — | — |
| 1992-03-05 | $4.19 | $4.69 | 12,662 | — | — |
| 1992-03-04 | $4.16 | $4.65 | 94,968 | — | — |
| 1992-03-03 | $4.12 | $4.61 | 2,110 | — | — |
| 1992-03-02 | $3.91 | $4.37 | 0 | — | — |
| 1992-02-28 | $3.91 | $4.37 | 11,959 | — | — |
| 1992-02-27 | $4.07 | $4.55 | 56,981 | — | — |
| 1992-02-26 | $4.02 | $4.49 | 42,208 | — | — |
| 1992-02-25 | $3.91 | $4.37 | 1,407 | — | — |
| 1992-02-24 | $4.09 | $4.57 | 22,511 | — | — |
| 1992-02-21 | $4.02 | $4.49 | 7,738 | — | — |
| 1992-02-20 | $4.09 | $4.57 | 104,816 | — | — |
| 1992-02-19 | $3.94 | $4.41 | 48,539 | — | — |
| 1992-02-18 | $3.94 | $4.41 | 23,214 | — | — |
| 1992-02-14 | $3.98 | $4.45 | 14,773 | — | — |
| 1992-02-13 | $3.98 | $4.45 | 3,517 | — | — |
| 1992-02-12 | $4.16 | $4.65 | 2,814 | — | — |
| 1992-02-11 | $3.98 | $4.45 | 1,407 | — | — |
| 1992-02-10 | $3.98 | $4.45 | 48,539 | — | — |
| 1992-02-07 | $4.16 | $4.65 | 18,994 | — | — |
| 1992-02-06 | $4.16 | $4.65 | 10,552 | — | — |
| 1992-02-05 | $4.02 | $4.49 | 15,476 | — | — |
| 1992-02-04 | $4.00 | $4.47 | 29,546 | — | — |
| 1992-02-03 | $3.94 | $4.41 | 68,940 | — | — |
| 1992-01-31 | $4.16 | $4.65 | 0 | — | — |
| 1992-01-30 | $4.16 | $4.65 | 3,517 | — | — |
| 1992-01-29 | $3.98 | $4.45 | 120,293 | — | — |
| 1992-01-28 | $4.09 | $4.57 | 101,299 | — | — |
| 1992-01-27 | $3.94 | $4.41 | 2,110 | — | — |
| 1992-01-24 | $3.87 | $4.33 | 3,517 | — | — |
| 1992-01-23 | $3.87 | $4.33 | 35,173 | — | — |
| 1992-01-22 | $3.91 | $4.37 | 35,877 | — | — |
| 1992-01-21 | $3.94 | $4.41 | 71,753 | — | — |
| 1992-01-20 | $3.94 | $4.41 | 71,050 | — | — |
| 1992-01-17 | $3.84 | $4.29 | 88,637 | — | — |
| 1992-01-16 | $3.84 | $4.29 | 94,968 | — | — |
| 1992-01-15 | $3.77 | $4.21 | 23,918 | — | — |
| 1992-01-14 | $3.70 | $4.14 | 196,970 | — | — |
| 1992-01-13 | $3.70 | $4.14 | 15,476 | — | — |
| 1992-01-10 | $3.73 | $4.18 | 26,028 | — | — |
| 1992-01-09 | $3.62 | $4.06 | 17,587 | — | — |
| 1992-01-08 | $3.59 | $4.02 | 112,554 | — | — |
| 1992-01-07 | $3.55 | $3.98 | 4,221 | — | — |
| 1992-01-06 | $3.70 | $4.14 | 7,035 | — | — |
| 1992-01-03 | $3.61 | $4.04 | 33,766 | — | — |
| 1992-01-02 | $3.66 | $4.10 | 181,494 | — | — |