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 | $6.11 | $6.11 | 547,151 | — | — |
| 1992-12-30 | $5.98 | $5.98 | 485,178 | — | — |
| 1992-12-29 | $5.78 | $5.78 | 314,891 | — | — |
| 1992-12-28 | $5.89 | $5.89 | 247,335 | — | — |
| 1992-12-24 | $5.91 | $5.91 | 77,048 | — | — |
| 1992-12-23 | $5.91 | $5.91 | 458,937 | — | — |
| 1992-12-22 | $6.04 | $6.04 | 784,994 | — | — |
| 1992-12-21 | $6.04 | $6.04 | 429,346 | — | — |
| 1992-12-18 | $6.04 | $6.04 | 4,974,608 | — | — |
| 1992-12-17 | $6.20 | $6.20 | 569,484 | — | — |
| 1992-12-16 | $6.22 | $6.22 | 448,329 | — | — |
| 1992-12-15 | $6.31 | $6.31 | 324,382 | — | — |
| 1992-12-14 | $6.54 | $6.54 | 393,614 | — | — |
| 1992-12-11 | $6.27 | $6.27 | 255,151 | — | — |
| 1992-12-10 | $6.38 | $6.38 | 251,243 | — | — |
| 1992-12-09 | $6.45 | $6.45 | 299,258 | — | — |
| 1992-12-08 | $6.40 | $6.40 | 591,258 | — | — |
| 1992-12-07 | $6.13 | $6.13 | 295,350 | — | — |
| 1992-12-04 | $6.18 | $6.18 | 528,727 | — | — |
| 1992-12-03 | $6.11 | $6.11 | 216,069 | — | — |
| 1992-12-02 | $6.29 | $6.29 | 381,889 | — | — |
| 1992-12-01 | $6.56 | $6.56 | 374,631 | — | — |
| 1992-11-30 | $6.38 | $6.38 | 163,587 | — | — |
| 1992-11-27 | $6.36 | $6.36 | 31,266 | — | — |
| 1992-11-25 | $6.25 | $6.25 | 265,759 | — | — |
| 1992-11-24 | $6.34 | $6.34 | 41,874 | — | — |
| 1992-11-23 | $6.34 | $6.34 | 285,300 | — | — |
| 1992-11-20 | $6.27 | $6.27 | 208,811 | — | — |
| 1992-11-19 | $6.04 | $6.04 | 187,036 | — | — |
| 1992-11-18 | $5.87 | $5.87 | 381,889 | — | — |
| 1992-11-17 | $5.69 | $5.69 | 1,491,266 | — | — |
| 1992-11-16 | $5.66 | $5.66 | 810,677 | — | — |
| 1992-11-13 | $5.78 | $5.78 | 352,857 | — | — |
| 1992-11-12 | $5.96 | $5.96 | 144,604 | — | — |
| 1992-11-11 | $6.13 | $6.13 | 235,610 | — | — |
| 1992-11-10 | $6.11 | $6.11 | 484,061 | — | — |
| 1992-11-09 | $6.07 | $6.07 | 544,918 | — | — |
| 1992-11-06 | $5.91 | $5.91 | 381,889 | — | — |
| 1992-11-05 | $5.82 | $5.82 | 1,604,604 | — | — |
| 1992-11-04 | $5.73 | $5.73 | 366,814 | — | — |
| 1992-11-03 | $5.71 | $5.71 | 434,371 | — | — |
| 1992-11-02 | $5.66 | $5.66 | 277,484 | — | — |
| 1992-10-30 | $5.55 | $5.55 | 865,950 | — | — |
| 1992-10-29 | $5.64 | $5.64 | 501,369 | — | — |
| 1992-10-28 | $5.60 | $5.60 | 468,987 | — | — |
| 1992-10-27 | $5.57 | $5.57 | 783,878 | — | — |
| 1992-10-26 | $5.51 | $5.51 | 337,224 | — | — |
| 1992-10-23 | $5.24 | $5.24 | 366,814 | — | — |
| 1992-10-22 | $5.13 | $5.13 | 605,216 | — | — |
| 1992-10-21 | $5.17 | $5.17 | 233,377 | — | — |
| 1992-10-20 | $5.15 | $5.15 | 182,570 | — | — |
| 1992-10-19 | $5.28 | $5.28 | 350,623 | — | — |
| 1992-10-16 | $5.06 | $5.06 | 215,510 | — | — |
| 1992-10-15 | $4.93 | $4.93 | 528,727 | — | — |
| 1992-10-14 | $5.04 | $5.04 | 100,497 | — | — |
| 1992-10-13 | $5.06 | $5.06 | 431,579 | — | — |
| 1992-10-12 | $5.15 | $5.15 | 236,727 | — | — |
| 1992-10-09 | $5.15 | $5.15 | 337,782 | — | — |
| 1992-10-08 | $5.19 | $5.19 | 661,606 | — | — |
| 1992-10-07 | $5.10 | $5.10 | 630,899 | — | — |
| 1992-10-06 | $5.04 | $5.04 | 104,405 | — | — |
| 1992-10-05 | $4.90 | $4.90 | 996,038 | — | — |
| 1992-10-02 | $4.93 | $4.93 | 382,447 | — | — |
| 1992-10-01 | $5.04 | $5.04 | 240,635 | — | — |
| 1992-09-30 | $5.02 | $5.02 | 1,127,801 | — | — |
| 1992-09-29 | $4.77 | $4.77 | 298,141 | — | — |
| 1992-09-28 | $4.75 | $4.75 | 349,507 | — | — |
| 1992-09-25 | $4.84 | $4.84 | 524,260 | — | — |
| 1992-09-24 | $4.93 | $4.93 | 1,074,203 | — | — |
| 1992-09-23 | $4.70 | $4.70 | 401,988 | — | — |
| 1992-09-22 | $4.61 | $4.61 | 632,015 | — | — |
| 1992-09-21 | $4.66 | $4.66 | 819,610 | — | — |
| 1992-09-18 | $4.70 | $4.70 | 559,434 | — | — |
| 1992-09-17 | $4.75 | $4.75 | 874,325 | — | — |
| 1992-09-16 | $4.70 | $4.70 | 448,329 | — | — |
| 1992-09-15 | $4.70 | $4.70 | 485,178 | — | — |
| 1992-09-14 | $4.68 | $4.68 | 900,008 | — | — |
| 1992-09-11 | $4.77 | $4.77 | 428,229 | — | — |
| 1992-09-10 | $4.66 | $4.66 | 1,131,709 | — | — |
| 1992-09-09 | $4.66 | $4.66 | 501,369 | — | — |
| 1992-09-08 | $4.66 | $4.66 | 233,377 | — | — |
| 1992-09-04 | $4.68 | $4.68 | 218,302 | — | — |
| 1992-09-03 | $4.68 | $4.68 | 560,551 | — | — |
| 1992-09-02 | $4.61 | $4.61 | 891,074 | — | — |
| 1992-09-01 | $4.54 | $4.54 | 107,755 | — | — |
| 1992-08-31 | $4.57 | $4.57 | 572,834 | — | — |
| 1992-08-28 | $4.54 | $4.54 | 31,824 | — | — |
| 1992-08-27 | $4.59 | $4.59 | 77,048 | — | — |
| 1992-08-26 | $4.59 | $4.59 | 305,400 | — | — |
| 1992-08-25 | $4.57 | $4.57 | 180,895 | — | — |
| 1992-08-24 | $4.61 | $4.61 | 176,428 | — | — |
| 1992-08-21 | $4.63 | $4.63 | 125,621 | — | — |
| 1992-08-20 | $4.66 | $4.66 | 137,904 | — | — |
| 1992-08-19 | $4.68 | $4.68 | 365,140 | — | — |
| 1992-08-18 | $4.68 | $4.68 | 42,432 | — | — |
| 1992-08-17 | $4.68 | $4.68 | 93,239 | — | — |
| 1992-08-14 | $4.68 | $4.68 | 238,402 | — | — |
| 1992-08-13 | $4.68 | $4.68 | 67,556 | — | — |
| 1992-08-12 | $4.68 | $4.68 | 653,790 | — | — |
| 1992-08-11 | $4.63 | $4.63 | 127,296 | — | — |
| 1992-08-10 | $4.63 | $4.63 | 665,514 | — | — |
| 1992-08-07 | $4.63 | $4.63 | 333,315 | — | — |
| 1992-08-06 | $4.61 | $4.61 | 1,742,508 | — | — |
| 1992-08-05 | $4.68 | $4.68 | 1,645,361 | — | — |
| 1992-08-04 | $4.52 | $4.52 | 419,855 | — | — |
| 1992-08-03 | $4.50 | $4.50 | 440,512 | — | — |
| 1992-07-31 | $4.37 | $4.37 | 271,901 | — | — |
| 1992-07-30 | $4.19 | $4.19 | 142,929 | — | — |
| 1992-07-29 | $4.19 | $4.19 | 100,497 | — | — |
| 1992-07-28 | $4.19 | $4.19 | 304,283 | — | — |
| 1992-07-27 | $4.21 | $4.21 | 65,323 | — | — |
| 1992-07-24 | $4.23 | $4.23 | 24,008 | — | — |
| 1992-07-23 | $4.21 | $4.21 | 59,182 | — | — |
| 1992-07-22 | $4.34 | $4.34 | 73,140 | — | — |
| 1992-07-21 | $4.37 | $4.37 | 217,185 | — | — |
| 1992-07-20 | $4.25 | $4.25 | 59,740 | — | — |
| 1992-07-17 | $4.28 | $4.28 | 333,874 | — | — |
| 1992-07-16 | $4.30 | $4.30 | 42,990 | — | — |
| 1992-07-15 | $4.28 | $4.28 | 22,891 | — | — |
| 1992-07-14 | $4.19 | $4.19 | 103,847 | — | — |
| 1992-07-13 | $4.23 | $4.23 | 103,289 | — | — |
| 1992-07-10 | $4.21 | $4.21 | 249,568 | — | — |
| 1992-07-09 | $4.23 | $4.23 | 56,390 | — | — |
| 1992-07-08 | $4.21 | $4.21 | 358,998 | — | — |
| 1992-07-07 | $4.34 | $4.34 | 130,088 | — | — |
| 1992-07-06 | $4.41 | $4.41 | 216,627 | — | — |
| 1992-07-02 | $4.46 | $4.46 | 253,476 | — | — |
| 1992-07-01 | $4.46 | $4.46 | 195,411 | — | — |
| 1992-06-30 | $4.43 | $4.43 | 69,231 | — | — |
| 1992-06-29 | $4.43 | $4.43 | 410,922 | — | — |
| 1992-06-26 | $4.43 | $4.43 | 456,704 | — | — |
| 1992-06-25 | $4.48 | $4.48 | 167,495 | — | — |
| 1992-06-24 | $4.46 | $4.46 | 165,820 | — | — |
| 1992-06-23 | $4.43 | $4.43 | 168,612 | — | — |
| 1992-06-22 | $4.43 | $4.43 | 185,361 | — | — |
| 1992-06-19 | $4.50 | $4.50 | 429,346 | — | — |
| 1992-06-18 | $4.52 | $4.52 | 374,073 | — | — |
| 1992-06-17 | $4.52 | $4.52 | 756,520 | — | — |
| 1992-06-16 | $4.52 | $4.52 | 227,793 | — | — |
| 1992-06-15 | $4.41 | $4.41 | 487,969 | — | — |
| 1992-06-12 | $4.39 | $4.39 | 26,799 | — | — |
| 1992-06-11 | $4.39 | $4.39 | 260,176 | — | — |
| 1992-06-10 | $4.41 | $4.41 | 289,208 | — | — |
| 1992-06-09 | $4.43 | $4.43 | 209,927 | — | — |
| 1992-06-08 | $4.52 | $4.52 | 307,075 | — | — |
| 1992-06-05 | $4.41 | $4.41 | 192,619 | — | — |
| 1992-06-04 | $4.34 | $4.34 | 252,918 | — | — |
| 1992-06-03 | $4.21 | $4.21 | 110,547 | — | — |
| 1992-06-02 | $4.21 | $4.21 | 34,616 | — | — |
| 1992-06-01 | $4.23 | $4.23 | 251,801 | — | — |
| 1992-05-29 | $4.18 | $4.18 | 185,250 | — | — |
| 1992-05-28 | $4.09 | $4.09 | 667,133 | — | — |
| 1992-05-27 | $3.86 | $3.86 | 258,529 | — | — |
| 1992-05-26 | $3.86 | $3.86 | 269,081 | — | — |
| 1992-05-22 | $3.92 | $3.92 | 246,218 | — | — |
| 1992-05-21 | $3.90 | $3.90 | 141,868 | — | — |
| 1992-05-20 | $3.88 | $3.88 | 255,598 | — | — |
| 1992-05-19 | $3.86 | $3.86 | 20,518 | — | — |
| 1992-05-18 | $3.88 | $3.88 | 223,941 | — | — |
| 1992-05-15 | $3.84 | $3.84 | 571,577 | — | — |
| 1992-05-14 | $3.82 | $3.82 | 577,440 | — | — |
| 1992-05-13 | $3.92 | $3.92 | 2,742,399 | — | — |
| 1992-05-12 | $3.52 | $3.52 | 31,657 | — | — |
| 1992-05-11 | $3.52 | $3.52 | 61,554 | — | — |
| 1992-05-08 | $3.54 | $3.54 | 99,660 | — | — |
| 1992-05-07 | $3.56 | $3.56 | 35,174 | — | — |
| 1992-05-06 | $3.60 | $3.60 | 16,415 | — | — |
| 1992-05-05 | $3.62 | $3.62 | 159,455 | — | — |
| 1992-05-04 | $3.69 | $3.69 | 134,834 | — | — |
| 1992-05-01 | $3.60 | $3.60 | 15,242 | — | — |
| 1992-04-30 | $3.62 | $3.62 | 32,243 | — | — |
| 1992-04-29 | $3.62 | $3.62 | 76,797 | — | — |
| 1992-04-28 | $3.60 | $3.60 | 83,831 | — | — |
| 1992-04-27 | $3.58 | $3.58 | 27,553 | — | — |
| 1992-04-24 | $3.54 | $3.54 | 15,828 | — | — |
| 1992-04-23 | $3.50 | $3.50 | 20,518 | — | — |
| 1992-04-22 | $3.52 | $3.52 | 45,726 | — | — |
| 1992-04-21 | $3.50 | $3.50 | 54,520 | — | — |
| 1992-04-20 | $3.52 | $3.52 | 68,589 | — | — |
| 1992-04-16 | $3.52 | $3.52 | 165,318 | — | — |
| 1992-04-15 | $3.65 | $3.65 | 29,312 | — | — |
| 1992-04-14 | $3.62 | $3.62 | 48,657 | — | — |
| 1992-04-13 | $3.69 | $3.69 | 59,210 | — | — |
| 1992-04-10 | $3.71 | $3.71 | 96,728 | — | — |
| 1992-04-09 | $3.65 | $3.65 | 154,766 | — | — |
| 1992-04-08 | $3.58 | $3.58 | 167,076 | — | — |
| 1992-04-07 | $3.69 | $3.69 | 50,416 | — | — |
| 1992-04-06 | $3.69 | $3.69 | 50,416 | — | — |
| 1992-04-03 | $3.71 | $3.71 | 87,935 | — | — |
| 1992-04-02 | $3.73 | $3.73 | 75,624 | — | — |
| 1992-04-01 | $3.69 | $3.69 | 296,048 | — | — |
| 1992-03-31 | $3.77 | $3.77 | 69,762 | — | — |
| 1992-03-30 | $3.69 | $3.69 | 78,555 | — | — |
| 1992-03-27 | $3.71 | $3.71 | 34,002 | — | — |
| 1992-03-26 | $3.82 | $3.82 | 282,564 | — | — |
| 1992-03-25 | $3.82 | $3.82 | 158,869 | — | — |
| 1992-03-24 | $3.73 | $3.73 | 29,898 | — | — |
| 1992-03-23 | $3.75 | $3.75 | 66,831 | — | — |
| 1992-03-20 | $3.90 | $3.90 | 241,528 | — | — |
| 1992-03-19 | $3.88 | $3.88 | 354,671 | — | — |
| 1992-03-18 | $3.62 | $3.62 | 92,039 | — | — |
| 1992-03-17 | $3.65 | $3.65 | 63,313 | — | — |
| 1992-03-16 | $3.60 | $3.60 | 35,174 | — | — |
| 1992-03-13 | $3.60 | $3.60 | 352,912 | — | — |
| 1992-03-12 | $3.58 | $3.58 | 194,629 | — | — |
| 1992-03-11 | $3.56 | $3.56 | 29,312 | — | — |
| 1992-03-10 | $3.54 | $3.54 | 218,079 | — | — |
| 1992-03-09 | $3.52 | $3.52 | 1,169,535 | — | — |
| 1992-03-06 | $3.54 | $3.54 | 95,556 | — | — |
| 1992-03-05 | $3.54 | $3.54 | 131,316 | — | — |
| 1992-03-04 | $3.52 | $3.52 | 120,178 | — | — |
| 1992-03-03 | $3.52 | $3.52 | 232,148 | — | — |
| 1992-03-02 | $3.50 | $3.50 | 344,705 | — | — |
| 1992-02-28 | $3.37 | $3.37 | 162,387 | — | — |
| 1992-02-27 | $3.43 | $3.43 | 162,387 | — | — |
| 1992-02-26 | $3.39 | $3.39 | 184,077 | — | — |
| 1992-02-25 | $3.30 | $3.30 | 67,417 | — | — |
| 1992-02-24 | $3.33 | $3.33 | 350,567 | — | — |
| 1992-02-21 | $3.28 | $3.28 | 104,350 | — | — |
| 1992-02-20 | $3.35 | $3.35 | 126,626 | — | — |
| 1992-02-19 | $3.35 | $3.35 | 134,247 | — | — |
| 1992-02-18 | $3.26 | $3.26 | 89,107 | — | — |
| 1992-02-14 | $3.30 | $3.30 | 352,326 | — | — |
| 1992-02-13 | $3.22 | $3.22 | 740,999 | — | — |
| 1992-02-12 | $3.43 | $3.43 | 216,906 | — | — |
| 1992-02-11 | $3.41 | $3.41 | 48,071 | — | — |
| 1992-02-10 | $3.41 | $3.41 | 175,284 | — | — |
| 1992-02-07 | $3.43 | $3.43 | 70,934 | — | — |
| 1992-02-06 | $3.41 | $3.41 | 120,764 | — | — |
| 1992-02-05 | $3.52 | $3.52 | 54,520 | — | — |
| 1992-02-04 | $3.56 | $3.56 | 110,798 | — | — |
| 1992-02-03 | $3.52 | $3.52 | 110,798 | — | — |
| 1992-01-31 | $3.48 | $3.48 | 158,869 | — | — |
| 1992-01-30 | $3.50 | $3.50 | 323,601 | — | — |
| 1992-01-29 | $3.52 | $3.52 | 209,871 | — | — |
| 1992-01-28 | $3.48 | $3.48 | 138,937 | — | — |
| 1992-01-27 | $3.37 | $3.37 | 194,043 | — | — |
| 1992-01-24 | $3.37 | $3.37 | 125,454 | — | — |
| 1992-01-23 | $3.28 | $3.28 | 293,117 | — | — |
| 1992-01-22 | $3.28 | $3.28 | 139,524 | — | — |
| 1992-01-21 | $3.26 | $3.26 | 94,970 | — | — |
| 1992-01-20 | $3.26 | $3.26 | 337,670 | — | — |
| 1992-01-17 | $3.24 | $3.24 | 188,767 | — | — |
| 1992-01-16 | $3.20 | $3.20 | 138,351 | — | — |
| 1992-01-15 | $3.20 | $3.20 | 133,661 | — | — |
| 1992-01-14 | $3.16 | $3.16 | 374,603 | — | — |
| 1992-01-13 | $3.20 | $3.20 | 197,561 | — | — |
| 1992-01-10 | $3.16 | $3.16 | 210,458 | — | — |
| 1992-01-09 | $3.16 | $3.16 | 375,189 | — | — |
| 1992-01-08 | $3.09 | $3.09 | 288,427 | — | — |
| 1992-01-07 | $2.94 | $2.94 | 120,764 | — | — |
| 1992-01-06 | $2.90 | $2.90 | 422,674 | — | — |
| 1992-01-03 | $2.84 | $2.84 | 504,161 | — | — |
| 1992-01-02 | $2.90 | $2.90 | 181,732 | — | — |