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
- 1991-07-24 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 | $4.88 | $4.88 | 30,600 | — | — |
| 1992-12-30 | $4.88 | $4.88 | 25,000 | — | — |
| 1992-12-29 | $5.13 | $5.13 | 42,400 | — | — |
| 1992-12-28 | $5.25 | $5.25 | 40,000 | — | — |
| 1992-12-24 | $5.38 | $5.38 | 18,200 | — | — |
| 1992-12-23 | $5.38 | $5.38 | 84,600 | — | — |
| 1992-12-22 | $5.50 | $5.50 | 197,000 | — | — |
| 1992-12-21 | $5.50 | $5.50 | 42,400 | — | — |
| 1992-12-18 | $5.75 | $5.75 | 12,200 | — | — |
| 1992-12-17 | $5.63 | $5.63 | 53,400 | — | — |
| 1992-12-16 | $5.63 | $5.63 | 55,200 | — | — |
| 1992-12-15 | $5.63 | $5.63 | 14,000 | — | — |
| 1992-12-14 | $5.63 | $5.63 | 168,800 | — | — |
| 1992-12-11 | $5.75 | $5.75 | 52,000 | — | — |
| 1992-12-10 | $5.63 | $5.63 | 18,800 | — | — |
| 1992-12-09 | $5.63 | $5.63 | 120,000 | — | — |
| 1992-12-08 | $5.88 | $5.88 | 36,400 | — | — |
| 1992-12-07 | $5.63 | $5.63 | 70,800 | — | — |
| 1992-12-04 | $5.50 | $5.50 | 13,400 | — | — |
| 1992-12-03 | $5.88 | $5.88 | 18,000 | — | — |
| 1992-12-02 | $5.56 | $5.56 | 19,000 | — | — |
| 1992-12-01 | $5.50 | $5.50 | 277,000 | — | — |
| 1992-11-30 | $5.63 | $5.63 | 47,000 | — | — |
| 1992-11-27 | $5.50 | $5.50 | 4,200 | — | — |
| 1992-11-25 | $5.50 | $5.50 | 9,200 | — | — |
| 1992-11-24 | $5.38 | $5.38 | 6,600 | — | — |
| 1992-11-23 | $5.63 | $5.63 | 436,200 | — | — |
| 1992-11-20 | $5.69 | $5.69 | 84,200 | — | — |
| 1992-11-19 | $5.88 | $5.88 | 22,400 | — | — |
| 1992-11-18 | $6.25 | $6.25 | 4,200 | — | — |
| 1992-11-17 | $6.25 | $6.25 | 51,200 | — | — |
| 1992-11-16 | $6.38 | $6.38 | 75,000 | — | — |
| 1992-11-13 | $6.00 | $6.00 | 69,600 | — | — |
| 1992-11-12 | $5.75 | $5.75 | 189,200 | — | — |
| 1992-11-11 | $5.63 | $5.63 | 14,800 | — | — |
| 1992-11-10 | $5.50 | $5.50 | 251,200 | — | — |
| 1992-11-09 | $5.63 | $5.63 | 90,800 | — | — |
| 1992-11-06 | $4.88 | $4.88 | 6,800 | — | — |
| 1992-11-05 | $5.00 | $5.00 | 39,600 | — | — |
| 1992-11-04 | $5.00 | $5.00 | 29,800 | — | — |
| 1992-11-03 | $4.75 | $4.75 | 71,800 | — | — |
| 1992-11-02 | $4.75 | $4.75 | 58,400 | — | — |
| 1992-10-30 | $4.50 | $4.50 | 21,800 | — | — |
| 1992-10-29 | $4.63 | $4.63 | 9,800 | — | — |
| 1992-10-28 | $4.63 | $4.63 | 6,400 | — | — |
| 1992-10-27 | $4.88 | $4.88 | 19,600 | — | — |
| 1992-10-26 | $4.88 | $4.88 | 20,400 | — | — |
| 1992-10-23 | $5.00 | $5.00 | 13,800 | — | — |
| 1992-10-22 | $4.63 | $4.63 | 35,000 | — | — |
| 1992-10-21 | $5.00 | $5.00 | 4,200 | — | — |
| 1992-10-20 | $5.00 | $5.00 | 6,400 | — | — |
| 1992-10-19 | $5.00 | $5.00 | 5,200 | — | — |
| 1992-10-16 | $4.63 | $4.63 | 5,400 | — | — |
| 1992-10-15 | $4.75 | $4.75 | 5,200 | — | — |
| 1992-10-14 | $4.88 | $4.88 | 8,400 | — | — |
| 1992-10-13 | $4.88 | $4.88 | 7,000 | — | — |
| 1992-10-12 | $4.75 | $4.75 | 1,600 | — | — |
| 1992-10-09 | $4.63 | $4.63 | 8,000 | — | — |
| 1992-10-08 | $4.81 | $4.81 | 6,000 | — | — |
| 1992-10-07 | $4.88 | $4.88 | 20,200 | — | — |
| 1992-10-06 | $4.88 | $4.88 | 46,600 | — | — |
| 1992-10-05 | $4.81 | $4.81 | 51,800 | — | — |
| 1992-10-02 | $5.00 | $5.00 | 22,000 | — | — |
| 1992-10-01 | $5.00 | $5.00 | 29,600 | — | — |
| 1992-09-30 | $5.31 | $5.31 | 11,600 | — | — |
| 1992-09-29 | $5.25 | $5.25 | 220,000 | — | — |
| 1992-09-28 | $5.19 | $5.19 | 143,400 | — | — |
| 1992-09-25 | $5.13 | $5.13 | 192,000 | — | — |
| 1992-09-24 | $5.00 | $5.00 | 89,800 | — | — |
| 1992-09-23 | $5.00 | $5.00 | 7,200 | — | — |
| 1992-09-22 | $5.00 | $5.00 | 20,000 | — | — |
| 1992-09-21 | $5.38 | $5.38 | 15,200 | — | — |
| 1992-09-18 | $5.13 | $5.13 | 8,400 | — | — |
| 1992-09-17 | $5.13 | $5.13 | 105,800 | — | — |
| 1992-09-16 | $5.38 | $5.38 | 25,200 | — | — |
| 1992-09-15 | $5.50 | $5.50 | 10,600 | — | — |
| 1992-09-14 | $5.50 | $5.50 | 36,400 | — | — |
| 1992-09-11 | $5.38 | $5.38 | 75,400 | — | — |
| 1992-09-10 | $5.50 | $5.50 | 42,200 | — | — |
| 1992-09-09 | $5.50 | $5.50 | 161,800 | — | — |
| 1992-09-08 | $5.38 | $5.38 | 231,800 | — | — |
| 1992-09-04 | $5.00 | $5.00 | 146,000 | — | — |
| 1992-09-03 | $5.13 | $5.13 | 270,400 | — | — |
| 1992-09-02 | $4.94 | $4.94 | 49,600 | — | — |
| 1992-09-01 | $5.06 | $5.06 | 93,400 | — | — |
| 1992-08-31 | $4.75 | $4.75 | 11,600 | — | — |
| 1992-08-28 | $4.50 | $4.50 | 15,400 | — | — |
| 1992-08-27 | $4.56 | $4.56 | 149,400 | — | — |
| 1992-08-26 | $4.63 | $4.63 | 400 | — | — |
| 1992-08-25 | $4.63 | $4.63 | 7,800 | — | — |
| 1992-08-24 | $4.50 | $4.50 | 11,400 | — | — |
| 1992-08-21 | $4.50 | $4.50 | 37,800 | — | — |
| 1992-08-20 | $4.88 | $4.88 | 27,800 | — | — |
| 1992-08-19 | $4.88 | $4.88 | 51,400 | — | — |
| 1992-08-18 | $4.88 | $4.88 | 60,400 | — | — |
| 1992-08-17 | $5.06 | $5.06 | 14,200 | — | — |
| 1992-08-14 | $5.13 | $5.13 | 85,400 | — | — |
| 1992-08-13 | $5.00 | $5.00 | 104,200 | — | — |
| 1992-08-12 | $4.56 | $4.56 | 51,200 | — | — |
| 1992-08-11 | $4.25 | $4.25 | 9,200 | — | — |
| 1992-08-10 | $4.25 | $4.25 | 7,600 | — | — |
| 1992-08-07 | $4.50 | $4.50 | 51,400 | — | — |
| 1992-08-06 | $4.13 | $4.13 | 19,400 | — | — |
| 1992-08-05 | $4.38 | $4.38 | 171,200 | — | — |
| 1992-08-04 | $4.13 | $4.13 | 120,800 | — | — |
| 1992-08-03 | $4.25 | $4.25 | 2,400 | — | — |
| 1992-07-31 | $4.25 | $4.25 | 51,800 | — | — |
| 1992-07-30 | $4.00 | $4.00 | 4,800 | — | — |
| 1992-07-29 | $4.25 | $4.25 | 29,800 | — | — |
| 1992-07-28 | $4.25 | $4.25 | 437,200 | — | — |
| 1992-07-27 | $4.13 | $4.13 | 69,400 | — | — |
| 1992-07-24 | $4.38 | $4.38 | 105,200 | — | — |
| 1992-07-23 | $4.38 | $4.38 | 354,800 | — | — |
| 1992-07-22 | $3.75 | $3.75 | 71,400 | — | — |
| 1992-07-21 | $3.88 | $3.88 | 336,600 | — | — |
| 1992-07-20 | $3.69 | $3.69 | 80,200 | — | — |
| 1992-07-17 | $3.75 | $3.75 | 79,200 | — | — |
| 1992-07-16 | $3.69 | $3.69 | 86,800 | — | — |
| 1992-07-15 | $3.63 | $3.63 | 123,800 | — | — |
| 1992-07-14 | $3.75 | $3.75 | 9,000 | — | — |
| 1992-07-13 | $3.56 | $3.56 | 68,200 | — | — |
| 1992-07-10 | $3.69 | $3.69 | 167,200 | — | — |
| 1992-07-09 | $3.63 | $3.63 | 3,400 | — | — |
| 1992-07-08 | $3.63 | $3.63 | 20,400 | — | — |
| 1992-07-07 | $3.38 | $3.38 | 32,800 | — | — |
| 1992-07-06 | $3.75 | $3.75 | 23,600 | — | — |
| 1992-07-02 | $3.50 | $3.50 | 119,600 | — | — |
| 1992-07-01 | $3.75 | $3.75 | 106,600 | — | — |
| 1992-06-30 | $3.75 | $3.75 | 64,600 | — | — |
| 1992-06-29 | $3.63 | $3.63 | 53,400 | — | — |
| 1992-06-26 | $3.50 | $3.50 | 15,200 | — | — |
| 1992-06-25 | $3.56 | $3.56 | 19,000 | — | — |
| 1992-06-24 | $3.56 | $3.56 | 115,400 | — | — |
| 1992-06-23 | $3.50 | $3.50 | 59,200 | — | — |
| 1992-06-22 | $3.56 | $3.56 | 639,600 | — | — |
| 1992-06-19 | $3.38 | $3.38 | 123,000 | — | — |
| 1992-06-18 | $3.38 | $3.38 | 208,400 | — | — |
| 1992-06-17 | $3.56 | $3.56 | 88,400 | — | — |
| 1992-06-16 | $3.56 | $3.56 | 184,200 | — | — |
| 1992-06-15 | $3.75 | $3.75 | 155,000 | — | — |
| 1992-06-12 | $4.25 | $4.25 | 31,200 | — | — |
| 1992-06-11 | $4.25 | $4.25 | 137,800 | — | — |
| 1992-06-10 | $4.50 | $4.50 | 42,600 | — | — |
| 1992-06-09 | $4.50 | $4.50 | 125,600 | — | — |
| 1992-06-08 | $4.88 | $4.88 | 20,400 | — | — |
| 1992-06-05 | $5.00 | $5.00 | 3,000 | — | — |
| 1992-06-04 | $5.00 | $5.00 | 15,600 | — | — |
| 1992-06-03 | $4.94 | $4.94 | 12,000 | — | — |
| 1992-06-02 | $4.75 | $4.75 | 28,600 | — | — |
| 1992-06-01 | $5.13 | $5.13 | 254,200 | — | — |
| 1992-05-29 | $4.88 | $4.88 | 170,200 | — | — |
| 1992-05-28 | $5.00 | $5.00 | 8,800 | — | — |
| 1992-05-27 | $5.06 | $5.06 | 38,600 | — | — |
| 1992-05-26 | $5.00 | $5.00 | 17,800 | — | — |
| 1992-05-22 | $5.25 | $5.25 | 8,400 | — | — |
| 1992-05-21 | $5.25 | $5.25 | 8,600 | — | — |
| 1992-05-20 | $5.25 | $5.25 | 3,200 | — | — |
| 1992-05-19 | $5.00 | $5.00 | 811,600 | — | — |
| 1992-05-18 | $5.25 | $5.25 | 22,800 | — | — |
| 1992-05-15 | $5.13 | $5.13 | 90,400 | — | — |
| 1992-05-14 | $5.50 | $5.50 | 7,000 | — | — |
| 1992-05-13 | $5.50 | $5.50 | 132,400 | — | — |
| 1992-05-12 | $5.63 | $5.63 | 97,200 | — | — |
| 1992-05-11 | $5.88 | $5.88 | 8,200 | — | — |
| 1992-05-08 | $5.69 | $5.69 | 0 | — | — |
| 1992-05-07 | $5.69 | $5.69 | 204,200 | — | — |
| 1992-05-06 | $5.81 | $5.81 | 90,800 | — | — |
| 1992-05-05 | $5.88 | $5.88 | 15,000 | — | — |
| 1992-05-04 | $5.63 | $5.63 | 800 | — | — |
| 1992-05-01 | $5.81 | $5.81 | 6,800 | — | — |
| 1992-04-30 | $5.88 | $5.88 | 13,400 | — | — |
| 1992-04-29 | $5.63 | $5.63 | 20,400 | — | — |
| 1992-04-28 | $5.63 | $5.63 | 49,600 | — | — |
| 1992-04-27 | $6.00 | $6.00 | 50,600 | — | — |
| 1992-04-24 | $5.75 | $5.75 | 10,200 | — | — |
| 1992-04-23 | $5.88 | $5.88 | 359,800 | — | — |
| 1992-04-22 | $5.75 | $5.75 | 230,600 | — | — |
| 1992-04-21 | $6.00 | $6.00 | 128,000 | — | — |
| 1992-04-20 | $5.75 | $5.75 | 135,600 | — | — |
| 1992-04-16 | $6.00 | $6.00 | 89,800 | — | — |
| 1992-04-15 | $6.00 | $6.00 | 62,000 | — | — |
| 1992-04-14 | $5.63 | $5.63 | 34,800 | — | — |
| 1992-04-13 | $5.81 | $5.81 | 25,600 | — | — |
| 1992-04-10 | $5.63 | $5.63 | 312,200 | — | — |
| 1992-04-09 | $5.50 | $5.50 | 38,000 | — | — |
| 1992-04-08 | $5.63 | $5.63 | 105,600 | — | — |
| 1992-04-07 | $5.63 | $5.63 | 86,000 | — | — |
| 1992-04-06 | $5.88 | $5.88 | 69,200 | — | — |
| 1992-04-03 | $5.38 | $5.38 | 1,459,000 | — | — |
| 1992-04-02 | $5.75 | $5.75 | 78,200 | — | — |
| 1992-04-01 | $5.50 | $5.50 | 17,400 | — | — |
| 1992-03-31 | $5.88 | $5.88 | 43,000 | — | — |
| 1992-03-30 | $5.88 | $5.88 | 1,024,800 | — | — |
| 1992-03-27 | $5.38 | $5.38 | 31,600 | — | — |
| 1992-03-26 | $5.38 | $5.38 | 66,200 | — | — |
| 1992-03-25 | $5.75 | $5.75 | 14,200 | — | — |
| 1992-03-24 | $5.75 | $5.75 | 95,600 | — | — |
| 1992-03-23 | $6.00 | $6.00 | 164,400 | — | — |
| 1992-03-20 | $6.13 | $6.13 | 348,800 | — | — |
| 1992-03-19 | $6.00 | $6.00 | 77,000 | — | — |
| 1992-03-18 | $6.38 | $6.38 | 159,400 | — | — |
| 1992-03-17 | $6.00 | $6.00 | 88,600 | — | — |
| 1992-03-16 | $6.56 | $6.56 | 426,800 | — | — |
| 1992-03-13 | $6.50 | $6.50 | 542,200 | — | — |
| 1992-03-12 | $5.88 | $5.88 | 215,600 | — | — |
| 1992-03-11 | $6.13 | $6.13 | 256,800 | — | — |
| 1992-03-10 | $5.75 | $5.75 | 28,200 | — | — |
| 1992-03-09 | $5.75 | $5.75 | 30,400 | — | — |
| 1992-03-06 | $6.00 | $6.00 | 7,000 | — | — |
| 1992-03-05 | $5.88 | $5.88 | 33,200 | — | — |
| 1992-03-04 | $6.13 | $6.13 | 39,000 | — | — |
| 1992-03-03 | $6.00 | $6.00 | 25,600 | — | — |
| 1992-03-02 | $6.00 | $6.00 | 107,800 | — | — |
| 1992-02-28 | $6.00 | $6.00 | 78,000 | — | — |
| 1992-02-27 | $6.25 | $6.25 | 21,200 | — | — |
| 1992-02-26 | $6.13 | $6.13 | 250,200 | — | — |
| 1992-02-25 | $6.13 | $6.13 | 25,000 | — | — |
| 1992-02-24 | $6.13 | $6.13 | 83,400 | — | — |
| 1992-02-21 | $6.25 | $6.25 | 165,400 | — | — |
| 1992-02-20 | $6.25 | $6.25 | 598,600 | — | — |
| 1992-02-19 | $5.88 | $5.88 | 228,800 | — | — |
| 1992-02-18 | $6.50 | $6.50 | 99,800 | — | — |
| 1992-02-14 | $6.50 | $6.50 | 92,000 | — | — |
| 1992-02-13 | $6.25 | $6.25 | 50,800 | — | — |
| 1992-02-12 | $6.38 | $6.38 | 52,600 | — | — |
| 1992-02-11 | $6.38 | $6.38 | 29,800 | — | — |
| 1992-02-10 | $6.63 | $6.63 | 231,400 | — | — |
| 1992-02-07 | $6.75 | $6.75 | 481,600 | — | — |
| 1992-02-06 | $6.63 | $6.63 | 106,400 | — | — |
| 1992-02-05 | $6.75 | $6.75 | 150,600 | — | — |
| 1992-02-04 | $6.63 | $6.63 | 470,400 | — | — |
| 1992-02-03 | $6.75 | $6.75 | 208,800 | — | — |
| 1992-01-31 | $6.75 | $6.75 | 646,000 | — | — |
| 1992-01-30 | $6.50 | $6.50 | 169,400 | — | — |
| 1992-01-29 | $6.63 | $6.63 | 96,200 | — | — |
| 1992-01-28 | $7.13 | $7.13 | 28,400 | — | — |
| 1992-01-27 | $7.38 | $7.38 | 30,200 | — | — |
| 1992-01-24 | $7.00 | $7.00 | 102,600 | — | — |
| 1992-01-23 | $7.38 | $7.38 | 255,600 | — | — |
| 1992-01-22 | $7.38 | $7.38 | 74,400 | — | — |
| 1992-01-21 | $7.38 | $7.38 | 47,000 | — | — |
| 1992-01-20 | $7.25 | $7.25 | 72,000 | — | — |
| 1992-01-17 | $7.75 | $7.75 | 30,200 | — | — |
| 1992-01-16 | $7.75 | $7.75 | 82,800 | — | — |
| 1992-01-15 | $8.13 | $8.13 | 47,800 | — | — |
| 1992-01-14 | $8.00 | $8.00 | 86,400 | — | — |
| 1992-01-13 | $8.25 | $8.25 | 44,800 | — | — |
| 1992-01-10 | $8.25 | $8.25 | 224,000 | — | — |
| 1992-01-09 | $8.13 | $8.13 | 77,200 | — | — |
| 1992-01-08 | $8.00 | $8.00 | 260,800 | — | — |
| 1992-01-07 | $8.38 | $8.38 | 51,800 | — | — |
| 1992-01-06 | $8.63 | $8.63 | 236,800 | — | — |
| 1992-01-03 | $8.13 | $8.13 | 331,800 | — | — |
| 1992-01-02 | $7.50 | $7.50 | 18,600 | — | — |