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
- 1988-11-02 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 | $5.03 | $5.39 | 365,668 | — | — |
| 1992-12-30 | $4.99 | $5.34 | 63,091 | — | — |
| 1992-12-29 | $5.00 | $5.36 | 656,657 | — | — |
| 1992-12-28 | $4.93 | $5.28 | 324,466 | — | — |
| 1992-12-24 | $4.93 | $5.28 | 106,868 | — | — |
| 1992-12-23 | $4.93 | $5.28 | 176,396 | — | — |
| 1992-12-22 | $5.01 | $5.37 | 590,991 | — | — |
| 1992-12-21 | $5.00 | $5.36 | 731,336 | — | — |
| 1992-12-18 | $5.02 | $5.38 | 624,468 | — | — |
| 1992-12-17 | $5.07 | $5.43 | 491,849 | — | — |
| 1992-12-16 | $4.99 | $5.34 | 307,727 | — | — |
| 1992-12-15 | $5.03 | $5.39 | 713,310 | — | — |
| 1992-12-14 | $4.96 | $5.31 | 1,590,140 | — | — |
| 1992-12-11 | $4.90 | $5.25 | 840,778 | — | — |
| 1992-12-10 | $4.88 | $5.23 | 588,416 | — | — |
| 1992-12-09 | $4.97 | $5.32 | 684,983 | — | — |
| 1992-12-08 | $5.14 | $5.50 | 822,752 | — | — |
| 1992-12-07 | $5.08 | $5.44 | 835,628 | — | — |
| 1992-12-04 | $4.92 | $5.27 | 292,277 | — | — |
| 1992-12-03 | $4.88 | $5.23 | 383,694 | — | — |
| 1992-12-02 | $4.78 | $5.12 | 422,321 | — | — |
| 1992-12-01 | $4.82 | $5.16 | 1,366,104 | — | — |
| 1992-11-30 | $4.76 | $5.10 | 1,094,428 | — | — |
| 1992-11-27 | $4.68 | $5.01 | 149,357 | — | — |
| 1992-11-25 | $4.66 | $4.99 | 656,657 | — | — |
| 1992-11-24 | $4.73 | $5.06 | 1,332,627 | — | — |
| 1992-11-23 | $4.52 | $4.85 | 281,976 | — | — |
| 1992-11-20 | $4.54 | $4.87 | 669,533 | — | — |
| 1992-11-19 | $4.62 | $4.95 | 584,553 | — | — |
| 1992-11-18 | $4.57 | $4.90 | 966,959 | — | — |
| 1992-11-17 | $4.46 | $4.77 | 684,983 | — | — |
| 1992-11-16 | $4.39 | $4.70 | 502,149 | — | — |
| 1992-11-13 | $4.49 | $4.80 | 485,411 | — | — |
| 1992-11-12 | $4.48 | $4.79 | 1,117,604 | — | — |
| 1992-11-11 | $4.49 | $4.81 | 1,664,818 | — | — |
| 1992-11-10 | $4.51 | $4.84 | 493,136 | — | — |
| 1992-11-09 | $4.50 | $4.83 | 603,867 | — | — |
| 1992-11-06 | $4.59 | $4.92 | 713,310 | — | — |
| 1992-11-05 | $4.60 | $4.93 | 2,528,773 | — | — |
| 1992-11-04 | $4.78 | $5.12 | 1,658,381 | — | — |
| 1992-11-03 | $4.49 | $4.81 | 417,170 | — | — |
| 1992-11-02 | $4.48 | $4.79 | 650,219 | — | — |
| 1992-10-30 | $4.45 | $4.76 | 216,311 | — | — |
| 1992-10-29 | $4.47 | $4.78 | 347,642 | — | — |
| 1992-10-28 | $4.50 | $4.83 | 343,779 | — | — |
| 1992-10-27 | $4.51 | $4.84 | 167,383 | — | — |
| 1992-10-26 | $4.58 | $4.91 | 312,878 | — | — |
| 1992-10-23 | $4.70 | $5.03 | 735,198 | — | — |
| 1992-10-22 | $4.67 | $5.00 | 1,378,979 | — | — |
| 1992-10-21 | $4.56 | $4.89 | 811,164 | — | — |
| 1992-10-20 | $4.43 | $4.74 | 415,883 | — | — |
| 1992-10-19 | $4.34 | $4.65 | 1,009,449 | — | — |
| 1992-10-16 | $4.40 | $4.71 | 1,590,140 | — | — |
| 1992-10-15 | $4.50 | $4.83 | 148,070 | — | — |
| 1992-10-14 | $4.50 | $4.83 | 229,186 | — | — |
| 1992-10-13 | $4.56 | $4.89 | 740,348 | — | — |
| 1992-10-12 | $4.49 | $4.80 | 25,751 | — | — |
| 1992-10-09 | $4.49 | $4.80 | 449,359 | — | — |
| 1992-10-08 | $4.42 | $4.73 | 598,717 | — | — |
| 1992-10-07 | $4.46 | $4.77 | 297,427 | — | — |
| 1992-10-06 | $4.42 | $4.73 | 157,083 | — | — |
| 1992-10-05 | $4.47 | $4.78 | 334,766 | — | — |
| 1992-10-02 | $4.51 | $4.84 | 302,577 | — | — |
| 1992-10-01 | $4.50 | $4.83 | 651,507 | — | — |
| 1992-09-30 | $4.58 | $4.91 | 403,007 | — | — |
| 1992-09-29 | $4.58 | $4.91 | 824,040 | — | — |
| 1992-09-28 | $4.45 | $4.76 | 498,287 | — | — |
| 1992-09-25 | $4.43 | $4.74 | 2,013,748 | — | — |
| 1992-09-24 | $4.35 | $4.66 | 1,685,419 | — | — |
| 1992-09-23 | $4.31 | $4.62 | 888,418 | — | — |
| 1992-09-22 | $4.34 | $4.65 | 843,353 | — | — |
| 1992-09-21 | $4.33 | $4.64 | 1,363,529 | — | — |
| 1992-09-18 | $4.41 | $4.72 | 660,520 | — | — |
| 1992-09-17 | $4.35 | $4.66 | 1,498,723 | — | — |
| 1992-09-16 | $4.17 | $4.47 | 2,756,671 | — | — |
| 1992-09-15 | $4.23 | $4.53 | 1,932,631 | — | — |
| 1992-09-14 | $4.42 | $4.73 | 1,687,994 | — | — |
| 1992-09-11 | $4.33 | $4.64 | 400,432 | — | — |
| 1992-09-10 | $4.37 | $4.68 | 1,614,603 | — | — |
| 1992-09-09 | $4.42 | $4.73 | 1,722,759 | — | — |
| 1992-09-08 | $4.45 | $4.76 | 1,530,912 | — | — |
| 1992-09-04 | $4.64 | $4.97 | 529,188 | — | — |
| 1992-09-03 | $4.62 | $4.95 | 708,159 | — | — |
| 1992-09-02 | $4.57 | $4.90 | 464,810 | — | — |
| 1992-09-01 | $4.55 | $4.88 | 329,616 | — | — |
| 1992-08-31 | $4.61 | $4.94 | 79,829 | — | — |
| 1992-08-28 | $4.57 | $4.90 | 175,109 | — | — |
| 1992-08-27 | $4.60 | $4.93 | 348,929 | — | — |
| 1992-08-26 | $4.54 | $4.87 | 302,577 | — | — |
| 1992-08-25 | $4.53 | $4.86 | 593,566 | — | — |
| 1992-08-24 | $4.63 | $4.96 | 884,555 | — | — |
| 1992-08-21 | $4.71 | $5.04 | 1,037,775 | — | — |
| 1992-08-20 | $4.70 | $5.03 | 996,573 | — | — |
| 1992-08-19 | $4.73 | $5.06 | 688,846 | — | — |
| 1992-08-18 | $4.78 | $5.12 | 294,852 | — | — |
| 1992-08-17 | $4.85 | $5.20 | 149,357 | — | — |
| 1992-08-14 | $4.87 | $5.22 | 176,396 | — | — |
| 1992-08-13 | $4.73 | $5.06 | 79,829 | — | — |
| 1992-08-12 | $4.65 | $4.98 | 798,289 | — | — |
| 1992-08-11 | $4.71 | $5.04 | 478,973 | — | — |
| 1992-08-10 | $4.83 | $5.17 | 406,870 | — | — |
| 1992-08-07 | $4.82 | $5.16 | 390,131 | — | — |
| 1992-08-06 | $4.85 | $5.20 | 1,360,954 | — | — |
| 1992-08-05 | $4.73 | $5.06 | 137,769 | — | — |
| 1992-08-04 | $4.79 | $5.13 | 1,073,827 | — | — |
| 1992-08-03 | $4.72 | $5.05 | 2,429,630 | — | — |
| 1992-07-31 | $4.60 | $4.93 | 1,776,836 | — | — |
| 1992-07-30 | $4.65 | $4.98 | 920,607 | — | — |
| 1992-07-29 | $4.64 | $4.97 | 1,707,308 | — | — |
| 1992-07-28 | $4.66 | $4.99 | 1,245,073 | — | — |
| 1992-07-27 | $4.60 | $4.93 | 745,499 | — | — |
| 1992-07-24 | $4.56 | $4.89 | 270,388 | — | — |
| 1992-07-23 | $4.53 | $4.86 | 339,917 | — | — |
| 1992-07-22 | $4.51 | $4.84 | 60,515 | — | — |
| 1992-07-21 | $4.60 | $4.93 | 538,201 | — | — |
| 1992-07-20 | $4.50 | $4.83 | 820,177 | — | — |
| 1992-07-17 | $4.62 | $4.95 | 305,152 | — | — |
| 1992-07-16 | $4.70 | $5.03 | 2,676,842 | — | — |
| 1992-07-15 | $4.61 | $4.94 | 830,478 | — | — |
| 1992-07-14 | $4.63 | $4.96 | 1,057,089 | — | — |
| 1992-07-13 | $4.55 | $4.88 | 361,805 | — | — |
| 1992-07-10 | $4.52 | $4.85 | 493,136 | — | — |
| 1992-07-09 | $4.57 | $4.90 | 1,097,003 | — | — |
| 1992-07-08 | $4.79 | $5.13 | 418,458 | — | — |
| 1992-07-07 | $4.83 | $5.18 | 153,220 | — | — |
| 1992-07-06 | $4.89 | $5.24 | 221,461 | — | — |
| 1992-07-02 | $4.80 | $5.14 | 831,765 | — | — |
| 1992-07-01 | $4.96 | $5.31 | 856,229 | — | — |
| 1992-06-30 | $4.99 | $5.34 | 169,958 | — | — |
| 1992-06-29 | $5.00 | $5.36 | 82,404 | — | — |
| 1992-06-26 | $4.89 | $5.24 | 464,810 | — | — |
| 1992-06-25 | $4.97 | $5.26 | 261,375 | — | — |
| 1992-06-24 | $4.95 | $5.24 | 506,012 | — | — |
| 1992-06-23 | $4.97 | $5.26 | 1,044,213 | — | — |
| 1992-06-22 | $4.95 | $5.24 | 485,411 | — | — |
| 1992-06-19 | $4.95 | $5.24 | 1,914,605 | — | — |
| 1992-06-18 | $4.90 | $5.19 | 289,702 | — | — |
| 1992-06-17 | $4.86 | $5.15 | 1,170,394 | — | — |
| 1992-06-16 | $4.99 | $5.28 | 857,517 | — | — |
| 1992-06-15 | $4.83 | $5.12 | 2,662,679 | — | — |
| 1992-06-12 | $4.97 | $5.26 | 1,753,660 | — | — |
| 1992-06-11 | $5.11 | $5.41 | 364,380 | — | — |
| 1992-06-10 | $5.14 | $5.44 | 1,931,344 | — | — |
| 1992-06-09 | $5.21 | $5.52 | 901,294 | — | — |
| 1992-06-08 | $5.22 | $5.53 | 330,904 | — | — |
| 1992-06-05 | $5.22 | $5.53 | 836,916 | — | — |
| 1992-06-04 | $5.30 | $5.61 | 1,106,016 | — | — |
| 1992-06-03 | $5.32 | $5.63 | 1,143,356 | — | — |
| 1992-06-02 | $5.36 | $5.68 | 869,105 | — | — |
| 1992-06-01 | $5.37 | $5.69 | 1,684,132 | — | — |
| 1992-05-29 | $5.46 | $5.78 | 816,315 | — | — |
| 1992-05-28 | $5.36 | $5.68 | 4,358,399 | — | — |
| 1992-05-27 | $5.49 | $5.82 | 1,460,096 | — | — |
| 1992-05-26 | $5.48 | $5.80 | 1,509,023 | — | — |
| 1992-05-22 | $5.44 | $5.76 | 1,143,356 | — | — |
| 1992-05-21 | $5.31 | $5.62 | 306,440 | — | — |
| 1992-05-20 | $5.36 | $5.68 | 1,310,739 | — | — |
| 1992-05-19 | $5.33 | $5.64 | 1,090,565 | — | — |
| 1992-05-18 | $5.31 | $5.62 | 782,838 | — | — |
| 1992-05-15 | $5.26 | $5.57 | 1,586,277 | — | — |
| 1992-05-14 | $5.24 | $5.55 | 1,475,547 | — | — |
| 1992-05-13 | $5.33 | $5.64 | 643,781 | — | — |
| 1992-05-12 | $5.24 | $5.55 | 639,919 | — | — |
| 1992-05-11 | $5.22 | $5.53 | 2,581,563 | — | — |
| 1992-05-08 | $5.18 | $5.49 | 1,890,142 | — | — |
| 1992-05-07 | $5.15 | $5.45 | 682,408 | — | — |
| 1992-05-06 | $5.04 | $5.34 | 1,241,210 | — | — |
| 1992-05-05 | $4.89 | $5.18 | 548,502 | — | — |
| 1992-05-04 | $4.94 | $5.23 | 1,185,845 | — | — |
| 1992-05-01 | $4.87 | $5.16 | 301,290 | — | — |
| 1992-04-30 | $4.84 | $5.13 | 2,200,444 | — | — |
| 1992-04-29 | $4.84 | $5.13 | 1,698,295 | — | — |
| 1992-04-28 | $4.99 | $5.28 | 1,348,078 | — | — |
| 1992-04-27 | $5.09 | $5.39 | 948,934 | — | — |
| 1992-04-24 | $5.08 | $5.38 | 1,344,215 | — | — |
| 1992-04-23 | $4.95 | $5.24 | 574,253 | — | — |
| 1992-04-22 | $4.89 | $5.18 | 900,006 | — | — |
| 1992-04-21 | $4.83 | $5.11 | 1,776,836 | — | — |
| 1992-04-20 | $4.84 | $5.13 | 827,903 | — | — |
| 1992-04-16 | $4.87 | $5.16 | 1,915,893 | — | — |
| 1992-04-15 | $4.91 | $5.20 | 248,500 | — | — |
| 1992-04-14 | $4.91 | $5.20 | 2,123,191 | — | — |
| 1992-04-13 | $4.89 | $5.18 | 2,239,071 | — | — |
| 1992-04-10 | $4.81 | $5.09 | 4,292,733 | — | — |
| 1992-04-09 | $4.33 | $4.59 | 1,775,549 | — | — |
| 1992-04-08 | $4.26 | $4.51 | 911,594 | — | — |
| 1992-04-07 | $4.16 | $4.41 | 1,548,938 | — | — |
| 1992-04-06 | $4.16 | $4.41 | 1,078,977 | — | — |
| 1992-04-03 | $4.22 | $4.47 | 1,120,179 | — | — |
| 1992-04-02 | $4.27 | $4.52 | 2,697,443 | — | — |
| 1992-04-01 | $4.23 | $4.48 | 2,336,926 | — | — |
| 1992-03-31 | $4.35 | $4.61 | 574,253 | — | — |
| 1992-03-30 | $4.46 | $4.72 | 472,535 | — | — |
| 1992-03-27 | $4.50 | $4.77 | 303,865 | — | — |
| 1992-03-26 | $4.61 | $4.88 | 782,838 | — | — |
| 1992-03-25 | $4.59 | $4.86 | 118,456 | — | — |
| 1992-03-24 | $4.58 | $4.85 | 395,282 | — | — |
| 1992-03-23 | $4.59 | $4.86 | 603,867 | — | — |
| 1992-03-20 | $4.56 | $4.83 | 652,794 | — | — |
| 1992-03-19 | $4.61 | $4.88 | 475,111 | — | — |
| 1992-03-18 | $4.56 | $4.83 | 733,911 | — | — |
| 1992-03-17 | $4.59 | $4.86 | 1,312,026 | — | — |
| 1992-03-16 | $4.58 | $4.85 | 1,308,164 | — | — |
| 1992-03-13 | $4.61 | $4.88 | 2,545,511 | — | — |
| 1992-03-12 | $4.57 | $4.84 | 2,179,843 | — | — |
| 1992-03-11 | $4.74 | $5.02 | 601,292 | — | — |
| 1992-03-10 | $4.83 | $5.12 | 719,747 | — | — |
| 1992-03-09 | $4.84 | $5.13 | 879,405 | — | — |
| 1992-03-06 | $4.80 | $5.08 | 1,077,690 | — | — |
| 1992-03-05 | $4.94 | $5.23 | 135,194 | — | — |
| 1992-03-04 | $4.98 | $5.27 | 275,538 | — | — |
| 1992-03-03 | $5.00 | $5.30 | 1,242,498 | — | — |
| 1992-03-02 | $4.95 | $5.24 | 2,911,179 | — | — |
| 1992-02-28 | $5.03 | $5.33 | 721,035 | — | — |
| 1992-02-27 | $5.05 | $5.35 | 1,210,309 | — | — |
| 1992-02-26 | $5.01 | $5.31 | 539,489 | — | — |
| 1992-02-25 | $4.88 | $5.17 | 1,503,873 | — | — |
| 1992-02-24 | $4.95 | $5.24 | 1,967,396 | — | — |
| 1992-02-21 | $4.88 | $5.17 | 437,771 | — | — |
| 1992-02-20 | $4.86 | $5.15 | 979,835 | — | — |
| 1992-02-19 | $4.79 | $5.07 | 298,715 | — | — |
| 1992-02-18 | $4.82 | $5.10 | 529,188 | — | — |
| 1992-02-14 | $4.84 | $5.13 | 289,702 | — | — |
| 1992-02-13 | $4.89 | $5.18 | 525,326 | — | — |
| 1992-02-12 | $4.99 | $5.28 | 784,126 | — | — |
| 1992-02-11 | $5.06 | $5.36 | 776,400 | — | — |
| 1992-02-10 | $5.05 | $5.35 | 442,922 | — | — |
| 1992-02-07 | $5.02 | $5.32 | 1,461,383 | — | — |
| 1992-02-06 | $5.05 | $5.35 | 2,644,653 | — | — |
| 1992-02-05 | $4.95 | $5.24 | 2,434,781 | — | — |
| 1992-02-04 | $4.85 | $5.14 | 2,276,411 | — | — |
| 1992-02-03 | $4.70 | $4.98 | 893,568 | — | — |
| 1992-01-31 | $4.77 | $5.05 | 157,083 | — | — |
| 1992-01-30 | $4.84 | $5.13 | 399,144 | — | — |
| 1992-01-29 | $4.80 | $5.08 | 365,668 | — | — |
| 1992-01-28 | $4.95 | $5.24 | 457,085 | — | — |
| 1992-01-27 | $4.92 | $5.21 | 459,660 | — | — |
| 1992-01-24 | $4.89 | $5.18 | 588,416 | — | — |
| 1992-01-23 | $4.84 | $5.13 | 1,461,383 | — | — |
| 1992-01-22 | $4.91 | $5.20 | 1,082,840 | — | — |
| 1992-01-21 | $5.00 | $5.30 | 2,969,119 | — | — |
| 1992-01-20 | $5.16 | $5.46 | 1,212,884 | — | — |
| 1992-01-17 | $5.19 | $5.50 | 1,403,443 | — | — |
| 1992-01-16 | $5.22 | $5.53 | 1,059,664 | — | — |
| 1992-01-15 | $5.12 | $5.42 | 2,460,532 | — | — |
| 1992-01-14 | $5.14 | $5.44 | 1,189,708 | — | — |
| 1992-01-13 | $5.13 | $5.43 | 337,341 | — | — |
| 1992-01-10 | $5.07 | $5.31 | 1,850,227 | — | — |
| 1992-01-09 | $5.16 | $5.40 | 871,680 | — | — |
| 1992-01-08 | $5.26 | $5.52 | 1,312,026 | — | — |
| 1992-01-07 | $5.33 | $5.59 | 1,863,103 | — | — |
| 1992-01-06 | $5.44 | $5.70 | 820,177 | — | — |
| 1992-01-03 | $5.47 | $5.73 | 712,022 | — | — |
| 1992-01-02 | $5.53 | $5.80 | 602,579 | — | — |