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 | $5.63 | $6.37 | 46,800 | — | — |
| 1992-12-30 | $5.53 | $6.26 | 27,200 | — | — |
| 1992-12-29 | $5.38 | $6.09 | 86,000 | — | — |
| 1992-12-28 | $5.38 | $6.09 | 22,800 | — | — |
| 1992-12-24 | $5.38 | $6.09 | 64,000 | — | — |
| 1992-12-23 | $5.38 | $6.09 | 27,600 | — | — |
| 1992-12-22 | $5.38 | $6.09 | 138,000 | — | — |
| 1992-12-21 | $5.44 | $6.16 | 8,800 | — | — |
| 1992-12-18 | $5.41 | $6.12 | 16,400 | — | — |
| 1992-12-17 | $5.34 | $6.05 | 3,600 | — | — |
| 1992-12-16 | $5.38 | $6.09 | 30,000 | — | — |
| 1992-12-15 | $5.41 | $6.12 | 47,200 | — | — |
| 1992-12-14 | $5.44 | $6.16 | 26,000 | — | — |
| 1992-12-11 | $5.47 | $6.19 | 400 | — | — |
| 1992-12-10 | $5.47 | $6.19 | 800 | — | — |
| 1992-12-09 | $5.47 | $6.19 | 19,200 | — | — |
| 1992-12-08 | $5.47 | $6.19 | 15,200 | — | — |
| 1992-12-07 | $5.47 | $6.19 | 36,000 | — | — |
| 1992-12-04 | $5.56 | $6.30 | 4,000 | — | — |
| 1992-12-03 | $5.59 | $6.34 | 19,600 | — | — |
| 1992-12-02 | $5.56 | $6.30 | 5,200 | — | — |
| 1992-12-01 | $5.59 | $6.34 | 13,200 | — | — |
| 1992-11-30 | $5.59 | $6.34 | 24,400 | — | — |
| 1992-11-27 | $5.56 | $6.30 | 5,200 | — | — |
| 1992-11-25 | $5.63 | $6.37 | 21,200 | — | — |
| 1992-11-24 | $5.66 | $6.41 | 33,600 | — | — |
| 1992-11-23 | $5.63 | $6.37 | 4,000 | — | — |
| 1992-11-20 | $5.66 | $6.41 | 21,200 | — | — |
| 1992-11-19 | $5.72 | $6.48 | 6,800 | — | — |
| 1992-11-18 | $5.75 | $6.51 | 50,400 | — | — |
| 1992-11-17 | $5.75 | $6.51 | 14,400 | — | — |
| 1992-11-16 | $5.75 | $6.51 | 61,200 | — | — |
| 1992-11-13 | $5.78 | $6.55 | 57,600 | — | — |
| 1992-11-12 | $5.81 | $6.58 | 156,400 | — | — |
| 1992-11-11 | $5.78 | $6.55 | 32,800 | — | — |
| 1992-11-10 | $5.63 | $6.37 | 22,800 | — | — |
| 1992-11-09 | $5.47 | $6.19 | 11,600 | — | — |
| 1992-11-06 | $5.41 | $6.12 | 11,200 | — | — |
| 1992-11-05 | $5.47 | $6.19 | 15,600 | — | — |
| 1992-11-04 | $5.38 | $6.09 | 4,800 | — | — |
| 1992-11-03 | $5.34 | $6.05 | 6,000 | — | — |
| 1992-11-02 | $5.28 | $5.98 | 2,400 | — | — |
| 1992-10-30 | $5.31 | $6.02 | 60,000 | — | — |
| 1992-10-29 | $5.19 | $5.87 | 14,800 | — | — |
| 1992-10-28 | $5.22 | $5.91 | 13,200 | — | — |
| 1992-10-27 | $5.25 | $5.95 | 8,000 | — | — |
| 1992-10-26 | $5.31 | $6.02 | 10,000 | — | — |
| 1992-10-23 | $5.34 | $6.05 | 4,000 | — | — |
| 1992-10-22 | $5.34 | $6.05 | 1,600 | — | — |
| 1992-10-21 | $5.28 | $5.98 | 2,768,400 | — | — |
| 1992-10-20 | $5.28 | $5.98 | 8,800 | — | — |
| 1992-10-19 | $5.25 | $5.95 | 4,000 | — | — |
| 1992-10-16 | $5.25 | $5.95 | 6,800 | — | — |
| 1992-10-15 | $5.31 | $6.02 | 8,800 | — | — |
| 1992-10-14 | $5.38 | $6.06 | 2,000 | — | — |
| 1992-10-13 | $5.34 | $6.02 | 22,800 | — | — |
| 1992-10-12 | $5.19 | $5.85 | 2,400 | — | — |
| 1992-10-09 | $5.19 | $5.85 | 8,000 | — | — |
| 1992-10-08 | $5.19 | $5.85 | 800 | — | — |
| 1992-10-07 | $5.16 | $5.81 | 38,000 | — | — |
| 1992-10-06 | $5.22 | $5.88 | 21,600 | — | — |
| 1992-10-05 | $5.25 | $5.92 | 12,400 | — | — |
| 1992-10-02 | $5.38 | $6.06 | 4,000 | — | — |
| 1992-10-01 | $5.38 | $6.06 | 70,000 | — | — |
| 1992-09-30 | $5.38 | $6.06 | 36,800 | — | — |
| 1992-09-29 | $5.25 | $5.92 | 2,000 | — | — |
| 1992-09-28 | $5.22 | $5.88 | 21,600 | — | — |
| 1992-09-25 | $5.06 | $5.71 | 25,600 | — | — |
| 1992-09-24 | $5.13 | $5.78 | 65,600 | — | — |
| 1992-09-23 | $5.22 | $5.88 | 27,600 | — | — |
| 1992-09-22 | $5.28 | $5.95 | 20,400 | — | — |
| 1992-09-21 | $5.31 | $5.99 | 21,600 | — | — |
| 1992-09-18 | $5.38 | $6.06 | 70,000 | — | — |
| 1992-09-17 | $5.44 | $6.13 | 14,400 | — | — |
| 1992-09-16 | $5.47 | $6.16 | 1,200 | — | — |
| 1992-09-15 | $5.44 | $6.13 | 28,800 | — | — |
| 1992-09-14 | $5.53 | $6.24 | 2,400 | — | — |
| 1992-09-11 | $5.47 | $6.16 | 1,600 | — | — |
| 1992-09-10 | $5.47 | $6.16 | 104,400 | — | — |
| 1992-09-09 | $5.44 | $6.13 | 55,200 | — | — |
| 1992-09-08 | $5.34 | $6.02 | 51,200 | — | — |
| 1992-09-04 | $5.41 | $6.09 | 55,200 | — | — |
| 1992-09-03 | $5.41 | $6.09 | 5,600 | — | — |
| 1992-09-02 | $5.41 | $6.09 | 2,000 | — | — |
| 1992-09-01 | $5.38 | $6.06 | 28,000 | — | — |
| 1992-08-31 | $5.38 | $6.06 | 23,600 | — | — |
| 1992-08-28 | $5.38 | $6.06 | 28,400 | — | — |
| 1992-08-27 | $5.38 | $6.06 | 27,200 | — | — |
| 1992-08-26 | $5.38 | $6.06 | 40,800 | — | — |
| 1992-08-25 | $5.41 | $6.09 | 33,200 | — | — |
| 1992-08-24 | $5.47 | $6.16 | 80,000 | — | — |
| 1992-08-21 | $5.66 | $6.38 | 10,000 | — | — |
| 1992-08-20 | $5.69 | $6.41 | 63,600 | — | — |
| 1992-08-19 | $5.72 | $6.45 | 5,200 | — | — |
| 1992-08-18 | $5.75 | $6.48 | 51,600 | — | — |
| 1992-08-17 | $5.78 | $6.52 | 6,800 | — | — |
| 1992-08-14 | $5.72 | $6.45 | 0 | — | — |
| 1992-08-13 | $5.72 | $6.45 | 8,000 | — | — |
| 1992-08-12 | $5.75 | $6.48 | 87,600 | — | — |
| 1992-08-11 | $5.72 | $6.45 | 0 | — | — |
| 1992-08-10 | $5.72 | $6.45 | 68,400 | — | — |
| 1992-08-07 | $5.88 | $6.62 | 15,200 | — | — |
| 1992-08-06 | $5.94 | $6.69 | 6,400 | — | — |
| 1992-08-05 | $5.88 | $6.62 | 136,000 | — | — |
| 1992-08-04 | $5.97 | $6.73 | 19,200 | — | — |
| 1992-08-03 | $5.91 | $6.66 | 87,600 | — | — |
| 1992-07-31 | $5.78 | $6.52 | 42,000 | — | — |
| 1992-07-30 | $5.78 | $6.52 | 85,200 | — | — |
| 1992-07-29 | $5.84 | $6.59 | 12,400 | — | — |
| 1992-07-28 | $5.78 | $6.52 | 35,600 | — | — |
| 1992-07-27 | $5.72 | $6.45 | 4,800 | — | — |
| 1992-07-24 | $5.75 | $6.48 | 27,200 | — | — |
| 1992-07-23 | $5.78 | $6.52 | 50,400 | — | — |
| 1992-07-22 | $5.75 | $6.48 | 11,200 | — | — |
| 1992-07-21 | $5.75 | $6.48 | 22,000 | — | — |
| 1992-07-20 | $5.78 | $6.52 | 10,000 | — | — |
| 1992-07-17 | $5.78 | $6.52 | 29,600 | — | — |
| 1992-07-16 | $5.84 | $6.59 | 28,800 | — | — |
| 1992-07-15 | $5.72 | $6.42 | 38,000 | — | — |
| 1992-07-14 | $5.72 | $6.42 | 42,400 | — | — |
| 1992-07-13 | $5.78 | $6.49 | 24,000 | — | — |
| 1992-07-10 | $5.84 | $6.56 | 116,800 | — | — |
| 1992-07-09 | $5.75 | $6.45 | 140,800 | — | — |
| 1992-07-08 | $5.78 | $6.49 | 57,200 | — | — |
| 1992-07-07 | $5.72 | $6.42 | 18,400 | — | — |
| 1992-07-06 | $5.72 | $6.42 | 19,600 | — | — |
| 1992-07-02 | $5.72 | $6.42 | 77,600 | — | — |
| 1992-07-01 | $5.72 | $6.42 | 96,400 | — | — |
| 1992-06-30 | $5.84 | $6.56 | 144,800 | — | — |
| 1992-06-29 | $5.66 | $6.35 | 102,800 | — | — |
| 1992-06-26 | $5.28 | $5.93 | 8,400 | — | — |
| 1992-06-25 | $5.22 | $5.86 | 31,600 | — | — |
| 1992-06-24 | $5.19 | $5.82 | 12,000 | — | — |
| 1992-06-23 | $5.19 | $5.82 | 6,400 | — | — |
| 1992-06-22 | $5.16 | $5.79 | 53,600 | — | — |
| 1992-06-19 | $5.16 | $5.79 | 29,600 | — | — |
| 1992-06-18 | $5.16 | $5.79 | 4,800 | — | — |
| 1992-06-17 | $5.13 | $5.75 | 81,200 | — | — |
| 1992-06-16 | $5.16 | $5.79 | 22,800 | — | — |
| 1992-06-15 | $5.19 | $5.82 | 9,600 | — | — |
| 1992-06-12 | $5.16 | $5.79 | 10,400 | — | — |
| 1992-06-11 | $5.09 | $5.72 | 16,400 | — | — |
| 1992-06-10 | $5.13 | $5.75 | 26,400 | — | — |
| 1992-06-09 | $5.09 | $5.72 | 0 | — | — |
| 1992-06-08 | $5.09 | $5.72 | 40,000 | — | — |
| 1992-06-05 | $5.09 | $5.72 | 3,200 | — | — |
| 1992-06-04 | $5.09 | $5.72 | 5,600 | — | — |
| 1992-06-03 | $5.09 | $5.72 | 15,200 | — | — |
| 1992-06-02 | $5.09 | $5.72 | 3,600 | — | — |
| 1992-06-01 | $5.09 | $5.72 | 7,200 | — | — |
| 1992-05-29 | $5.06 | $5.68 | 19,600 | — | — |
| 1992-05-28 | $5.06 | $5.68 | 4,800 | — | — |
| 1992-05-27 | $5.06 | $5.68 | 15,600 | — | — |
| 1992-05-26 | $5.09 | $5.72 | 34,400 | — | — |
| 1992-05-22 | $5.16 | $5.79 | 26,800 | — | — |
| 1992-05-21 | $5.25 | $5.89 | 10,400 | — | — |
| 1992-05-20 | $5.28 | $5.93 | 0 | — | — |
| 1992-05-19 | $5.28 | $5.93 | 11,600 | — | — |
| 1992-05-18 | $5.31 | $5.96 | 88,000 | — | — |
| 1992-05-15 | $5.19 | $5.82 | 3,600 | — | — |
| 1992-05-14 | $5.16 | $5.79 | 18,000 | — | — |
| 1992-05-13 | $5.16 | $5.79 | 2,000 | — | — |
| 1992-05-12 | $5.19 | $5.82 | 1,200 | — | — |
| 1992-05-11 | $5.16 | $5.79 | 2,800 | — | — |
| 1992-05-08 | $5.16 | $5.79 | 36,400 | — | — |
| 1992-05-07 | $5.25 | $5.89 | 65,600 | — | — |
| 1992-05-06 | $5.00 | $5.61 | 30,000 | — | — |
| 1992-05-05 | $4.97 | $5.58 | 17,200 | — | — |
| 1992-05-04 | $5.00 | $5.61 | 74,400 | — | — |
| 1992-05-01 | $4.94 | $5.54 | 27,600 | — | — |
| 1992-04-30 | $4.91 | $5.51 | 1,600 | — | — |
| 1992-04-29 | $4.91 | $5.51 | 4,400 | — | — |
| 1992-04-28 | $4.88 | $5.47 | 2,000 | — | — |
| 1992-04-27 | $4.88 | $5.47 | 7,200 | — | — |
| 1992-04-24 | $4.84 | $5.44 | 90,400 | — | — |
| 1992-04-23 | $4.91 | $5.51 | 2,400 | — | — |
| 1992-04-22 | $4.91 | $5.51 | 2,000 | — | — |
| 1992-04-21 | $4.91 | $5.51 | 16,000 | — | — |
| 1992-04-20 | $4.91 | $5.51 | 14,400 | — | — |
| 1992-04-16 | $4.97 | $5.58 | 72,400 | — | — |
| 1992-04-15 | $4.84 | $5.44 | 28,000 | — | — |
| 1992-04-14 | $4.91 | $5.48 | 18,800 | — | — |
| 1992-04-13 | $4.94 | $5.51 | 24,800 | — | — |
| 1992-04-10 | $5.00 | $5.58 | 28,800 | — | — |
| 1992-04-09 | $5.00 | $5.58 | 92,000 | — | — |
| 1992-04-08 | $4.97 | $5.55 | 80,800 | — | — |
| 1992-04-07 | $5.06 | $5.65 | 97,600 | — | — |
| 1992-04-06 | $5.13 | $5.72 | 29,600 | — | — |
| 1992-04-03 | $5.09 | $5.69 | 138,400 | — | — |
| 1992-04-02 | $5.13 | $5.72 | 16,800 | — | — |
| 1992-04-01 | $5.19 | $5.79 | 21,600 | — | — |
| 1992-03-31 | $5.25 | $5.86 | 88,000 | — | — |
| 1992-03-30 | $5.31 | $5.93 | 73,600 | — | — |
| 1992-03-27 | $5.28 | $5.90 | 10,000 | — | — |
| 1992-03-26 | $5.31 | $5.93 | 15,200 | — | — |
| 1992-03-25 | $5.28 | $5.90 | 72,000 | — | — |
| 1992-03-24 | $5.22 | $5.83 | 11,600 | — | — |
| 1992-03-23 | $5.22 | $5.83 | 36,400 | — | — |
| 1992-03-20 | $5.22 | $5.83 | 23,200 | — | — |
| 1992-03-19 | $5.19 | $5.79 | 60,800 | — | — |
| 1992-03-18 | $5.25 | $5.86 | 48,800 | — | — |
| 1992-03-17 | $5.25 | $5.86 | 117,200 | — | — |
| 1992-03-16 | $5.28 | $5.90 | 46,800 | — | — |
| 1992-03-13 | $5.25 | $5.86 | 123,600 | — | — |
| 1992-03-12 | $5.25 | $5.86 | 40,400 | — | — |
| 1992-03-11 | $5.22 | $5.83 | 116,800 | — | — |
| 1992-03-10 | $5.22 | $5.83 | 208,400 | — | — |
| 1992-03-09 | $5.13 | $5.72 | 48,000 | — | — |
| 1992-03-06 | $5.06 | $5.65 | 200,800 | — | — |
| 1992-03-05 | $5.03 | $5.62 | 40,400 | — | — |
| 1992-03-04 | $5.00 | $5.58 | 18,800 | — | — |
| 1992-03-03 | $4.84 | $5.41 | 11,600 | — | — |
| 1992-03-02 | $4.84 | $5.41 | 44,400 | — | — |
| 1992-02-28 | $4.78 | $5.34 | 48,800 | — | — |
| 1992-02-27 | $4.78 | $5.34 | 9,200 | — | — |
| 1992-02-26 | $4.81 | $5.37 | 168,400 | — | — |
| 1992-02-25 | $4.78 | $5.34 | 88,800 | — | — |
| 1992-02-24 | $4.72 | $5.27 | 9,200 | — | — |
| 1992-02-21 | $4.75 | $5.30 | 34,000 | — | — |
| 1992-02-20 | $4.81 | $5.37 | 194,800 | — | — |
| 1992-02-19 | $4.75 | $5.30 | 26,000 | — | — |
| 1992-02-18 | $4.75 | $5.30 | 34,400 | — | — |
| 1992-02-14 | $4.75 | $5.30 | 22,400 | — | — |
| 1992-02-13 | $4.75 | $5.30 | 21,200 | — | — |
| 1992-02-12 | $4.75 | $5.30 | 34,000 | — | — |
| 1992-02-11 | $4.78 | $5.34 | 28,000 | — | — |
| 1992-02-10 | $4.81 | $5.37 | 76,000 | — | — |
| 1992-02-07 | $4.78 | $5.34 | 20,800 | — | — |
| 1992-02-06 | $4.81 | $5.37 | 88,800 | — | — |
| 1992-02-05 | $4.75 | $5.30 | 34,800 | — | — |
| 1992-02-04 | $4.75 | $5.30 | 3,600 | — | — |
| 1992-02-03 | $4.75 | $5.30 | 55,200 | — | — |
| 1992-01-31 | $4.75 | $5.30 | 4,000 | — | — |
| 1992-01-30 | $4.75 | $5.30 | 91,200 | — | — |
| 1992-01-29 | $4.53 | $5.06 | 39,200 | — | — |
| 1992-01-28 | $4.56 | $5.09 | 70,000 | — | — |
| 1992-01-27 | $4.44 | $4.95 | 9,200 | — | — |
| 1992-01-24 | $4.38 | $4.89 | 52,400 | — | — |
| 1992-01-23 | $4.38 | $4.89 | 4,400 | — | — |
| 1992-01-22 | $4.34 | $4.85 | 54,800 | — | — |
| 1992-01-21 | $4.31 | $4.82 | 29,200 | — | — |
| 1992-01-20 | $4.28 | $4.78 | 42,400 | — | — |
| 1992-01-17 | $4.19 | $4.68 | 19,200 | — | — |
| 1992-01-16 | $4.25 | $4.75 | 4,400 | — | — |
| 1992-01-15 | $4.28 | $4.78 | 52,000 | — | — |
| 1992-01-14 | $4.41 | $4.89 | 76,000 | — | — |
| 1992-01-13 | $4.41 | $4.89 | 4,000 | — | — |
| 1992-01-10 | $4.44 | $4.93 | 10,000 | — | — |
| 1992-01-09 | $4.44 | $4.93 | 25,200 | — | — |
| 1992-01-08 | $4.47 | $4.96 | 15,200 | — | — |
| 1992-01-07 | $4.44 | $4.93 | 16,800 | — | — |
| 1992-01-06 | $4.44 | $4.93 | 23,600 | — | — |
| 1992-01-03 | $4.53 | $5.03 | 8,000 | — | — |
| 1992-01-02 | $4.56 | $5.07 | 126,800 | — | — |