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
- 1987-08-12 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 | $8.13 | $8.13 | 259,800 | — | — |
| 1992-12-30 | $7.96 | $7.96 | 427,800 | — | — |
| 1992-12-29 | $8.17 | $8.17 | 309,000 | — | — |
| 1992-12-28 | $7.96 | $7.96 | 141,600 | — | — |
| 1992-12-24 | $7.85 | $7.85 | 88,800 | — | — |
| 1992-12-23 | $8.00 | $8.00 | 408,600 | — | — |
| 1992-12-22 | $8.00 | $8.00 | 308,400 | — | — |
| 1992-12-21 | $8.00 | $8.00 | 616,800 | — | — |
| 1992-12-18 | $7.71 | $7.71 | 1,399,800 | — | — |
| 1992-12-17 | $7.13 | $7.12 | 1,396,800 | — | — |
| 1992-12-16 | $6.67 | $6.67 | 457,200 | — | — |
| 1992-12-15 | $7.00 | $7.00 | 504,000 | — | — |
| 1992-12-14 | $7.29 | $7.29 | 670,200 | — | — |
| 1992-12-11 | $7.25 | $7.25 | 126,600 | — | — |
| 1992-12-10 | $7.33 | $7.33 | 75,600 | — | — |
| 1992-12-09 | $7.33 | $7.33 | 703,800 | — | — |
| 1992-12-08 | $7.29 | $7.29 | 436,800 | — | — |
| 1992-12-07 | $7.38 | $7.38 | 607,200 | — | — |
| 1992-12-04 | $7.17 | $7.17 | 278,400 | — | — |
| 1992-12-03 | $7.46 | $7.46 | 156,600 | — | — |
| 1992-12-02 | $7.46 | $7.46 | 132,000 | — | — |
| 1992-12-01 | $7.67 | $7.67 | 646,800 | — | — |
| 1992-11-30 | $7.71 | $7.71 | 382,800 | — | — |
| 1992-11-27 | $7.67 | $7.67 | 199,200 | — | — |
| 1992-11-25 | $7.67 | $7.67 | 510,600 | — | — |
| 1992-11-24 | $7.33 | $7.33 | 546,000 | — | — |
| 1992-11-23 | $7.25 | $7.25 | 271,800 | — | — |
| 1992-11-20 | $7.15 | $7.15 | 420,000 | — | — |
| 1992-11-19 | $6.83 | $6.83 | 483,600 | — | — |
| 1992-11-18 | $6.50 | $6.50 | 387,000 | — | — |
| 1992-11-17 | $6.46 | $6.46 | 786,000 | — | — |
| 1992-11-16 | $6.88 | $6.88 | 319,800 | — | — |
| 1992-11-13 | $6.85 | $6.85 | 325,800 | — | — |
| 1992-11-12 | $6.88 | $6.88 | 381,000 | — | — |
| 1992-11-11 | $7.08 | $7.08 | 1,041,600 | — | — |
| 1992-11-10 | $6.92 | $6.92 | 1,117,200 | — | — |
| 1992-11-09 | $6.79 | $6.79 | 1,414,800 | — | — |
| 1992-11-06 | $7.00 | $7.00 | 792,000 | — | — |
| 1992-11-05 | $6.65 | $6.65 | 885,000 | — | — |
| 1992-11-04 | $6.29 | $6.29 | 96,600 | — | — |
| 1992-11-03 | $6.33 | $6.33 | 574,200 | — | — |
| 1992-11-02 | $6.13 | $6.13 | 248,400 | — | — |
| 1992-10-30 | $5.96 | $5.96 | 138,000 | — | — |
| 1992-10-29 | $6.00 | $6.00 | 27,600 | — | — |
| 1992-10-28 | $5.83 | $5.83 | 28,200 | — | — |
| 1992-10-27 | $5.83 | $5.83 | 467,400 | — | — |
| 1992-10-26 | $6.02 | $6.02 | 393,000 | — | — |
| 1992-10-23 | $6.00 | $6.00 | 105,000 | — | — |
| 1992-10-22 | $5.96 | $5.96 | 52,800 | — | — |
| 1992-10-21 | $5.96 | $5.96 | 170,400 | — | — |
| 1992-10-20 | $5.96 | $5.96 | 573,000 | — | — |
| 1992-10-19 | $6.00 | $6.00 | 762,600 | — | — |
| 1992-10-16 | $5.40 | $5.40 | 515,400 | — | — |
| 1992-10-15 | $5.42 | $5.42 | 538,200 | — | — |
| 1992-10-14 | $5.33 | $5.33 | 138,000 | — | — |
| 1992-10-13 | $5.42 | $5.42 | 476,400 | — | — |
| 1992-10-12 | $5.42 | $5.42 | 152,400 | — | — |
| 1992-10-09 | $5.29 | $5.29 | 520,800 | — | — |
| 1992-10-08 | $5.40 | $5.40 | 653,400 | — | — |
| 1992-10-07 | $5.40 | $5.40 | 742,800 | — | — |
| 1992-10-06 | $5.44 | $5.44 | 852,000 | — | — |
| 1992-10-05 | $5.42 | $5.42 | 1,065,000 | — | — |
| 1992-10-02 | $5.75 | $5.75 | 480,600 | — | — |
| 1992-10-01 | $5.83 | $5.83 | 625,800 | — | — |
| 1992-09-30 | $5.88 | $5.88 | 331,200 | — | — |
| 1992-09-29 | $5.75 | $5.75 | 475,200 | — | — |
| 1992-09-28 | $5.88 | $5.88 | 517,200 | — | — |
| 1992-09-25 | $5.75 | $5.75 | 447,000 | — | — |
| 1992-09-24 | $5.81 | $5.81 | 127,800 | — | — |
| 1992-09-23 | $5.63 | $5.62 | 703,200 | — | — |
| 1992-09-22 | $5.65 | $5.65 | 539,400 | — | — |
| 1992-09-21 | $5.83 | $5.83 | 613,800 | — | — |
| 1992-09-18 | $5.88 | $5.88 | 683,400 | — | — |
| 1992-09-17 | $5.92 | $5.92 | 466,800 | — | — |
| 1992-09-16 | $5.83 | $5.83 | 1,005,600 | — | — |
| 1992-09-15 | $5.88 | $5.88 | 1,010,400 | — | — |
| 1992-09-14 | $6.00 | $6.00 | 1,216,800 | — | — |
| 1992-09-11 | $5.96 | $5.96 | 1,342,800 | — | — |
| 1992-09-10 | $5.67 | $5.67 | 1,921,800 | — | — |
| 1992-09-09 | $5.21 | $5.21 | 1,080,600 | — | — |
| 1992-09-08 | $4.88 | $4.88 | 796,200 | — | — |
| 1992-09-04 | $4.58 | $4.58 | 301,200 | — | — |
| 1992-09-03 | $4.52 | $4.52 | 208,200 | — | — |
| 1992-09-02 | $4.33 | $4.33 | 219,600 | — | — |
| 1992-09-01 | $4.31 | $4.31 | 210,000 | — | — |
| 1992-08-31 | $4.27 | $4.27 | 494,400 | — | — |
| 1992-08-28 | $4.38 | $4.37 | 546,000 | — | — |
| 1992-08-27 | $4.21 | $4.21 | 125,400 | — | — |
| 1992-08-26 | $4.33 | $4.33 | 405,600 | — | — |
| 1992-08-25 | $4.25 | $4.25 | 666,600 | — | — |
| 1992-08-24 | $4.58 | $4.58 | 1,003,800 | — | — |
| 1992-08-21 | $4.21 | $4.21 | 756,000 | — | — |
| 1992-08-20 | $4.18 | $4.18 | 210,000 | — | — |
| 1992-08-19 | $4.13 | $4.13 | 756,000 | — | — |
| 1992-08-18 | $4.06 | $4.06 | 37,200 | — | — |
| 1992-08-17 | $4.06 | $4.06 | 382,800 | — | — |
| 1992-08-14 | $3.88 | $3.88 | 27,600 | — | — |
| 1992-08-13 | $3.92 | $3.92 | 182,400 | — | — |
| 1992-08-12 | $3.88 | $3.88 | 108,000 | — | — |
| 1992-08-11 | $3.79 | $3.79 | 247,200 | — | — |
| 1992-08-10 | $3.81 | $3.81 | 73,200 | — | — |
| 1992-08-07 | $3.81 | $3.81 | 117,600 | — | — |
| 1992-08-06 | $3.79 | $3.79 | 74,400 | — | — |
| 1992-08-05 | $3.81 | $3.81 | 744,000 | — | — |
| 1992-08-04 | $3.81 | $3.81 | 115,200 | — | — |
| 1992-08-03 | $3.75 | $3.75 | 284,400 | — | — |
| 1992-07-31 | $3.77 | $3.77 | 72,000 | — | — |
| 1992-07-30 | $3.73 | $3.73 | 493,200 | — | — |
| 1992-07-29 | $3.83 | $3.83 | 97,200 | — | — |
| 1992-07-28 | $3.83 | $3.83 | 1,497,600 | — | — |
| 1992-07-27 | $3.77 | $3.77 | 556,800 | — | — |
| 1992-07-24 | $3.79 | $3.79 | 285,600 | — | — |
| 1992-07-23 | $3.83 | $3.83 | 813,600 | — | — |
| 1992-07-22 | $3.92 | $3.92 | 1,188,000 | — | — |
| 1992-07-21 | $3.94 | $3.94 | 446,400 | — | — |
| 1992-07-20 | $3.85 | $3.85 | 339,600 | — | — |
| 1992-07-17 | $3.77 | $3.77 | 313,200 | — | — |
| 1992-07-16 | $3.69 | $3.69 | 357,600 | — | — |
| 1992-07-15 | $3.54 | $3.54 | 672,000 | — | — |
| 1992-07-14 | $3.40 | $3.40 | 108,000 | — | — |
| 1992-07-13 | $3.40 | $3.40 | 38,400 | — | — |
| 1992-07-10 | $3.49 | $3.49 | 133,200 | — | — |
| 1992-07-09 | $3.50 | $3.50 | 814,800 | — | — |
| 1992-07-08 | $3.31 | $3.31 | 91,200 | — | — |
| 1992-07-07 | $3.31 | $3.31 | 174,000 | — | — |
| 1992-07-06 | $3.31 | $3.31 | 79,200 | — | — |
| 1992-07-02 | $3.42 | $3.42 | 370,800 | — | — |
| 1992-07-01 | $3.27 | $3.27 | 247,200 | — | — |
| 1992-06-30 | $3.17 | $3.17 | 433,200 | — | — |
| 1992-06-29 | $3.08 | $3.08 | 112,800 | — | — |
| 1992-06-26 | $3.02 | $3.02 | 355,200 | — | — |
| 1992-06-25 | $3.03 | $3.03 | 14,400 | — | — |
| 1992-06-24 | $3.03 | $3.03 | 421,200 | — | — |
| 1992-06-23 | $3.00 | $3.00 | 94,800 | — | — |
| 1992-06-22 | $3.06 | $3.06 | 182,400 | — | — |
| 1992-06-19 | $3.10 | $3.10 | 219,600 | — | — |
| 1992-06-18 | $3.06 | $3.06 | 634,800 | — | — |
| 1992-06-17 | $3.23 | $3.23 | 112,800 | — | — |
| 1992-06-16 | $3.25 | $3.25 | 384,000 | — | — |
| 1992-06-15 | $3.27 | $3.27 | 84,000 | — | — |
| 1992-06-12 | $3.19 | $3.19 | 145,200 | — | — |
| 1992-06-11 | $3.17 | $3.17 | 248,400 | — | — |
| 1992-06-10 | $3.29 | $3.29 | 54,000 | — | — |
| 1992-06-09 | $3.29 | $3.29 | 218,400 | — | — |
| 1992-06-08 | $3.40 | $3.40 | 56,400 | — | — |
| 1992-06-05 | $3.50 | $3.50 | 133,200 | — | — |
| 1992-06-04 | $3.50 | $3.50 | 338,400 | — | — |
| 1992-06-03 | $3.58 | $3.58 | 578,400 | — | — |
| 1992-06-02 | $3.46 | $3.46 | 844,800 | — | — |
| 1992-06-01 | $3.52 | $3.52 | 1,101,600 | — | — |
| 1992-05-29 | $3.34 | $3.34 | 270,000 | — | — |
| 1992-05-28 | $3.35 | $3.35 | 280,800 | — | — |
| 1992-05-27 | $3.35 | $3.35 | 513,600 | — | — |
| 1992-05-26 | $3.42 | $3.42 | 757,200 | — | — |
| 1992-05-22 | $3.35 | $3.35 | 1,220,400 | — | — |
| 1992-05-21 | $3.17 | $3.17 | 138,000 | — | — |
| 1992-05-20 | $3.17 | $3.17 | 52,800 | — | — |
| 1992-05-19 | $3.11 | $3.11 | 147,600 | — | — |
| 1992-05-18 | $3.10 | $3.10 | 181,200 | — | — |
| 1992-05-15 | $3.17 | $3.17 | 118,800 | — | — |
| 1992-05-14 | $3.21 | $3.21 | 34,800 | — | — |
| 1992-05-13 | $3.21 | $3.21 | 73,200 | — | — |
| 1992-05-12 | $3.19 | $3.19 | 328,800 | — | — |
| 1992-05-11 | $3.19 | $3.19 | 96,000 | — | — |
| 1992-05-08 | $3.27 | $3.27 | 52,800 | — | — |
| 1992-05-07 | $3.21 | $3.21 | 1,778,400 | — | — |
| 1992-05-06 | $3.25 | $3.25 | 106,800 | — | — |
| 1992-05-05 | $3.23 | $3.23 | 547,200 | — | — |
| 1992-05-04 | $3.15 | $3.15 | 43,200 | — | — |
| 1992-05-01 | $3.17 | $3.17 | 24,000 | — | — |
| 1992-04-30 | $3.13 | $3.13 | 38,400 | — | — |
| 1992-04-29 | $3.04 | $3.04 | 8,400 | — | — |
| 1992-04-28 | $3.10 | $3.10 | 100,800 | — | — |
| 1992-04-27 | $3.06 | $3.06 | 342,000 | — | — |
| 1992-04-24 | $3.06 | $3.06 | 73,200 | — | — |
| 1992-04-23 | $3.09 | $3.09 | 130,800 | — | — |
| 1992-04-22 | $3.02 | $3.02 | 91,200 | — | — |
| 1992-04-21 | $3.00 | $3.00 | 14,400 | — | — |
| 1992-04-20 | $2.96 | $2.96 | 458,400 | — | — |
| 1992-04-16 | $2.98 | $2.98 | 171,600 | — | — |
| 1992-04-15 | $2.98 | $2.98 | 1,149,600 | — | — |
| 1992-04-14 | $2.94 | $2.94 | 310,800 | — | — |
| 1992-04-13 | $2.94 | $2.94 | 136,800 | — | — |
| 1992-04-10 | $2.98 | $2.98 | 492,000 | — | — |
| 1992-04-09 | $2.94 | $2.94 | 684,000 | — | — |
| 1992-04-08 | $2.96 | $2.96 | 280,800 | — | — |
| 1992-04-07 | $3.00 | $3.00 | 31,200 | — | — |
| 1992-04-06 | $3.06 | $3.06 | 166,800 | — | — |
| 1992-04-03 | $3.08 | $3.08 | 87,600 | — | — |
| 1992-04-02 | $3.08 | $3.08 | 97,200 | — | — |
| 1992-04-01 | $3.04 | $3.04 | 132,000 | — | — |
| 1992-03-31 | $3.04 | $3.04 | 104,400 | — | — |
| 1992-03-30 | $3.06 | $3.06 | 85,200 | — | — |
| 1992-03-27 | $3.00 | $3.00 | 172,800 | — | — |
| 1992-03-26 | $3.17 | $3.17 | 44,400 | — | — |
| 1992-03-25 | $3.08 | $3.08 | 157,200 | — | — |
| 1992-03-24 | $3.06 | $3.06 | 279,600 | — | — |
| 1992-03-23 | $3.10 | $3.10 | 86,400 | — | — |
| 1992-03-20 | $3.08 | $3.08 | 706,800 | — | — |
| 1992-03-19 | $3.06 | $3.06 | 384,000 | — | — |
| 1992-03-18 | $3.15 | $3.15 | 6,000 | — | — |
| 1992-03-17 | $3.06 | $3.06 | 24,000 | — | — |
| 1992-03-16 | $3.06 | $3.06 | 174,000 | — | — |
| 1992-03-13 | $3.13 | $3.13 | 4,800 | — | — |
| 1992-03-12 | $3.17 | $3.17 | 128,400 | — | — |
| 1992-03-11 | $3.21 | $3.21 | 34,800 | — | — |
| 1992-03-10 | $3.19 | $3.19 | 116,400 | — | — |
| 1992-03-09 | $3.25 | $3.25 | 181,200 | — | — |
| 1992-03-06 | $3.25 | $3.25 | 445,200 | — | — |
| 1992-03-05 | $3.25 | $3.25 | 530,400 | — | — |
| 1992-03-04 | $3.23 | $3.23 | 447,600 | — | — |
| 1992-03-03 | $3.15 | $3.15 | 216,000 | — | — |
| 1992-03-02 | $3.02 | $3.02 | 168,000 | — | — |
| 1992-02-28 | $3.00 | $3.00 | 147,600 | — | — |
| 1992-02-27 | $3.00 | $3.00 | 171,600 | — | — |
| 1992-02-26 | $2.90 | $2.90 | 889,200 | — | — |
| 1992-02-25 | $2.90 | $2.90 | 106,800 | — | — |
| 1992-02-24 | $2.92 | $2.92 | 62,400 | — | — |
| 1992-02-21 | $2.90 | $2.90 | 111,600 | — | — |
| 1992-02-20 | $2.93 | $2.93 | 175,200 | — | — |
| 1992-02-19 | $2.90 | $2.90 | 118,800 | — | — |
| 1992-02-18 | $2.90 | $2.90 | 484,800 | — | — |
| 1992-02-14 | $3.02 | $3.02 | 74,400 | — | — |
| 1992-02-13 | $3.02 | $3.02 | 537,600 | — | — |
| 1992-02-12 | $3.04 | $3.04 | 410,400 | — | — |
| 1992-02-11 | $3.13 | $3.13 | 361,200 | — | — |
| 1992-02-10 | $3.15 | $3.15 | 158,400 | — | — |
| 1992-02-07 | $3.33 | $3.33 | 228,000 | — | — |
| 1992-02-06 | $3.28 | $3.28 | 265,200 | — | — |
| 1992-02-05 | $3.31 | $3.31 | 187,200 | — | — |
| 1992-02-04 | $3.31 | $3.31 | 214,800 | — | — |
| 1992-02-03 | $3.29 | $3.29 | 469,200 | — | — |
| 1992-01-31 | $3.29 | $3.29 | 282,000 | — | — |
| 1992-01-30 | $3.28 | $3.28 | 200,400 | — | — |
| 1992-01-29 | $3.21 | $3.21 | 865,200 | — | — |
| 1992-01-28 | $3.23 | $3.23 | 361,200 | — | — |
| 1992-01-27 | $3.07 | $3.07 | 368,400 | — | — |
| 1992-01-24 | $3.01 | $3.01 | 356,400 | — | — |
| 1992-01-23 | $2.96 | $2.96 | 111,600 | — | — |
| 1992-01-22 | $3.02 | $3.02 | 607,200 | — | — |
| 1992-01-21 | $2.88 | $2.88 | 163,200 | — | — |
| 1992-01-20 | $2.88 | $2.88 | 98,400 | — | — |
| 1992-01-17 | $2.90 | $2.90 | 499,200 | — | — |
| 1992-01-16 | $2.94 | $2.94 | 105,600 | — | — |
| 1992-01-15 | $2.96 | $2.96 | 228,000 | — | — |
| 1992-01-14 | $2.88 | $2.88 | 186,000 | — | — |
| 1992-01-13 | $2.98 | $2.98 | 60,000 | — | — |
| 1992-01-10 | $2.96 | $2.96 | 117,600 | — | — |
| 1992-01-09 | $3.00 | $3.00 | 80,400 | — | — |
| 1992-01-08 | $3.04 | $3.04 | 556,800 | — | — |
| 1992-01-07 | $3.04 | $3.04 | 441,600 | — | — |
| 1992-01-06 | $2.96 | $2.96 | 892,800 | — | — |
| 1992-01-03 | $2.77 | $2.77 | 180,000 | — | — |
| 1992-01-02 | $2.75 | $2.75 | 745,200 | — | — |