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
- 1985-06-28 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 | $4.00 | $4.24 | 10,400 | — | — |
| 1992-12-30 | $4.00 | $4.24 | 107,120 | — | — |
| 1992-12-29 | $4.01 | $4.25 | 185,120 | — | — |
| 1992-12-28 | $4.04 | $4.28 | 212,160 | — | — |
| 1992-12-24 | $4.05 | $4.29 | 319,280 | — | — |
| 1992-12-23 | $4.03 | $4.27 | 263,120 | — | — |
| 1992-12-22 | $3.98 | $4.21 | 27,040 | — | — |
| 1992-12-21 | $4.04 | $4.28 | 152,880 | — | — |
| 1992-12-18 | $4.00 | $4.24 | 23,920 | — | — |
| 1992-12-17 | $3.98 | $4.21 | 101,920 | — | — |
| 1992-12-16 | $3.97 | $4.20 | 21,840 | — | — |
| 1992-12-15 | $4.01 | $4.25 | 1,132,560 | — | — |
| 1992-12-14 | $3.99 | $4.23 | 548,080 | — | — |
| 1992-12-11 | $4.00 | $4.24 | 187,200 | — | — |
| 1992-12-10 | $3.97 | $4.20 | 237,120 | — | — |
| 1992-12-09 | $3.97 | $4.20 | 686,400 | — | — |
| 1992-12-08 | $4.01 | $4.25 | 810,160 | — | — |
| 1992-12-07 | $3.99 | $4.23 | 22,880 | — | — |
| 1992-12-04 | $3.92 | $4.15 | 2,080 | — | — |
| 1992-12-03 | $3.89 | $4.13 | 49,920 | — | — |
| 1992-12-02 | $3.94 | $4.18 | 52,000 | — | — |
| 1992-12-01 | $3.93 | $4.16 | 53,040 | — | — |
| 1992-11-30 | $3.91 | $4.14 | 45,760 | — | — |
| 1992-11-27 | $3.91 | $4.14 | 60,320 | — | — |
| 1992-11-25 | $3.93 | $4.16 | 38,480 | — | — |
| 1992-11-24 | $3.93 | $4.16 | 102,960 | — | — |
| 1992-11-23 | $3.91 | $4.14 | 60,320 | — | — |
| 1992-11-20 | $3.97 | $4.20 | 10,400 | — | — |
| 1992-11-19 | $4.00 | $4.24 | 409,760 | — | — |
| 1992-11-18 | $3.98 | $4.21 | 142,480 | — | — |
| 1992-11-17 | $3.94 | $4.18 | 28,080 | — | — |
| 1992-11-16 | $3.98 | $4.21 | 44,720 | — | — |
| 1992-11-13 | $4.01 | $4.25 | 302,640 | — | — |
| 1992-11-12 | $4.00 | $4.24 | 279,760 | — | — |
| 1992-11-11 | $3.97 | $4.20 | 55,120 | — | — |
| 1992-11-10 | $3.99 | $4.23 | 20,800 | — | — |
| 1992-11-09 | $4.00 | $4.24 | 194,480 | — | — |
| 1992-11-06 | $3.97 | $4.20 | 13,520 | — | — |
| 1992-11-05 | $3.98 | $4.21 | 11,440 | — | — |
| 1992-11-04 | $3.97 | $4.20 | 306,800 | — | — |
| 1992-11-03 | $3.98 | $4.21 | 107,120 | — | — |
| 1992-11-02 | $3.92 | $4.15 | 38,480 | — | — |
| 1992-10-30 | $4.03 | $4.27 | 12,480 | — | — |
| 1992-10-29 | $4.03 | $4.27 | 172,640 | — | — |
| 1992-10-28 | $4.09 | $4.33 | 22,880 | — | — |
| 1992-10-27 | $4.04 | $4.28 | 135,200 | — | — |
| 1992-10-26 | $4.04 | $4.28 | 21,840 | — | — |
| 1992-10-23 | $4.05 | $4.29 | 122,720 | — | — |
| 1992-10-22 | $4.11 | $4.35 | 168,480 | — | — |
| 1992-10-21 | $4.10 | $4.34 | 45,760 | — | — |
| 1992-10-20 | $4.07 | $4.32 | 127,920 | — | — |
| 1992-10-19 | $4.03 | $4.27 | 70,720 | — | — |
| 1992-10-16 | $4.05 | $4.29 | 249,600 | — | — |
| 1992-10-15 | $4.05 | $4.29 | 109,200 | — | — |
| 1992-10-14 | $3.98 | $4.21 | 313,040 | — | — |
| 1992-10-13 | $3.94 | $4.18 | 465,920 | — | — |
| 1992-10-12 | $3.92 | $4.15 | 130,000 | — | — |
| 1992-10-09 | $3.89 | $4.13 | 53,040 | — | — |
| 1992-10-08 | $3.97 | $4.20 | 6,240 | — | — |
| 1992-10-07 | $3.99 | $4.23 | 10,400 | — | — |
| 1992-10-06 | $3.93 | $4.16 | 10,400 | — | — |
| 1992-10-05 | $3.98 | $4.21 | 243,360 | — | — |
| 1992-10-02 | $4.01 | $4.25 | 341,120 | — | — |
| 1992-10-01 | $3.98 | $4.21 | 430,560 | — | — |
| 1992-09-30 | $4.03 | $4.27 | 327,600 | — | — |
| 1992-09-29 | $3.92 | $4.15 | 24,960 | — | — |
| 1992-09-28 | $3.91 | $4.14 | 74,880 | — | — |
| 1992-09-25 | $3.89 | $4.13 | 228,800 | — | — |
| 1992-09-24 | $3.88 | $4.11 | 47,840 | — | — |
| 1992-09-23 | $3.85 | $4.07 | 17,680 | — | — |
| 1992-09-22 | $3.89 | $4.13 | 65,520 | — | — |
| 1992-09-21 | $3.95 | $4.19 | 7,280 | — | — |
| 1992-09-18 | $4.00 | $4.24 | 216,320 | — | — |
| 1992-09-17 | $3.82 | $4.05 | 3,120 | — | — |
| 1992-09-16 | $3.80 | $4.02 | 5,200 | — | — |
| 1992-09-15 | $3.80 | $4.02 | 5,200 | — | — |
| 1992-09-14 | $3.88 | $4.11 | 37,440 | — | — |
| 1992-09-11 | $3.79 | $4.01 | 23,920 | — | — |
| 1992-09-10 | $3.86 | $4.09 | 101,920 | — | — |
| 1992-09-09 | $3.83 | $4.06 | 269,360 | — | — |
| 1992-09-08 | $3.88 | $4.11 | 57,200 | — | — |
| 1992-09-04 | $3.86 | $4.09 | 8,648,640 | — | — |
| 1992-09-03 | $3.82 | $4.05 | 107,120 | — | — |
| 1992-09-02 | $3.75 | $3.97 | 42,640 | — | — |
| 1992-09-01 | $3.77 | $3.93 | 989,040 | — | — |
| 1992-08-31 | $3.75 | $3.90 | 61,360 | — | — |
| 1992-08-28 | $3.71 | $3.87 | 13,520 | — | — |
| 1992-08-27 | $3.68 | $3.83 | 15,600 | — | — |
| 1992-08-26 | $3.63 | $3.78 | 46,800 | — | — |
| 1992-08-25 | $3.59 | $3.74 | 4,160 | — | — |
| 1992-08-24 | $3.61 | $3.75 | 14,560 | — | — |
| 1992-08-21 | $3.59 | $3.74 | 190,320 | — | — |
| 1992-08-20 | $3.57 | $3.72 | 1,040 | — | — |
| 1992-08-19 | $3.57 | $3.72 | 28,080 | — | — |
| 1992-08-18 | $3.58 | $3.73 | 5,200 | — | — |
| 1992-08-17 | $3.61 | $3.75 | 12,480 | — | — |
| 1992-08-14 | $3.57 | $3.72 | 1,040 | — | — |
| 1992-08-13 | $3.57 | $3.72 | 5,200 | — | — |
| 1992-08-12 | $3.53 | $3.68 | 200,720 | — | — |
| 1992-08-11 | $3.58 | $3.73 | 118,560 | — | — |
| 1992-08-10 | $3.56 | $3.70 | 6,240 | — | — |
| 1992-08-07 | $3.56 | $3.70 | 8,320 | — | — |
| 1992-08-06 | $3.56 | $3.70 | 5,200 | — | — |
| 1992-08-05 | $3.58 | $3.73 | 117,520 | — | — |
| 1992-08-04 | $3.56 | $3.70 | 83,200 | — | — |
| 1992-08-03 | $3.56 | $3.70 | 123,760 | — | — |
| 1992-07-31 | $3.55 | $3.69 | 17,680 | — | — |
| 1992-07-30 | $3.53 | $3.68 | 65,520 | — | — |
| 1992-07-29 | $3.56 | $3.70 | 868,400 | — | — |
| 1992-07-28 | $3.51 | $3.65 | 123,760 | — | — |
| 1992-07-27 | $3.41 | $3.55 | 81,120 | — | — |
| 1992-07-24 | $3.46 | $3.60 | 15,600 | — | — |
| 1992-07-23 | $3.47 | $3.62 | 21,840 | — | — |
| 1992-07-22 | $3.46 | $3.60 | 12,480 | — | — |
| 1992-07-21 | $3.53 | $3.68 | 0 | — | — |
| 1992-07-20 | $3.53 | $3.68 | 289,120 | — | — |
| 1992-07-17 | $3.61 | $3.75 | 332,800 | — | — |
| 1992-07-16 | $3.62 | $3.77 | 551,200 | — | — |
| 1992-07-15 | $3.58 | $3.73 | 2,080 | — | — |
| 1992-07-14 | $3.56 | $3.70 | 6,240 | — | — |
| 1992-07-13 | $3.56 | $3.70 | 23,920 | — | — |
| 1992-07-10 | $3.58 | $3.73 | 17,680 | — | — |
| 1992-07-09 | $3.50 | $3.64 | 5,200 | — | — |
| 1992-07-08 | $3.51 | $3.65 | 277,680 | — | — |
| 1992-07-07 | $3.49 | $3.63 | 8,320 | — | — |
| 1992-07-06 | $3.46 | $3.60 | 3,120 | — | — |
| 1992-07-02 | $3.46 | $3.60 | 63,440 | — | — |
| 1992-07-01 | $3.37 | $3.50 | 2,080 | — | — |
| 1992-06-30 | $3.32 | $3.45 | 0 | — | — |
| 1992-06-29 | $3.32 | $3.45 | 2,080 | — | — |
| 1992-06-26 | $3.34 | $3.48 | 1,040 | — | — |
| 1992-06-25 | $3.35 | $3.49 | 8,320 | — | — |
| 1992-06-24 | $3.32 | $3.45 | 31,200 | — | — |
| 1992-06-23 | $3.32 | $3.45 | 4,160 | — | — |
| 1992-06-22 | $3.31 | $3.44 | 34,320 | — | — |
| 1992-06-19 | $3.33 | $3.47 | 38,480 | — | — |
| 1992-06-18 | $3.37 | $3.50 | 4,160 | — | — |
| 1992-06-17 | $3.34 | $3.48 | 47,840 | — | — |
| 1992-06-16 | $3.37 | $3.50 | 1,040 | — | — |
| 1992-06-15 | $3.35 | $3.49 | 4,160 | — | — |
| 1992-06-12 | $3.35 | $3.49 | 52,000 | — | — |
| 1992-06-11 | $3.28 | $3.42 | 156,000 | — | — |
| 1992-06-10 | $3.28 | $3.42 | 20,800 | — | — |
| 1992-06-09 | $3.33 | $3.47 | 2,080 | — | — |
| 1992-06-08 | $3.33 | $3.47 | 0 | — | — |
| 1992-06-05 | $3.33 | $3.47 | 4,160 | — | — |
| 1992-06-04 | $3.31 | $3.44 | 10,400 | — | — |
| 1992-06-03 | $3.28 | $3.42 | 6,240 | — | — |
| 1992-06-02 | $3.28 | $3.42 | 29,120 | — | — |
| 1992-06-01 | $3.23 | $3.37 | 133,120 | — | — |
| 1992-05-29 | $3.25 | $3.38 | 33,280 | — | — |
| 1992-05-28 | $3.23 | $3.37 | 29,120 | — | — |
| 1992-05-27 | $3.26 | $3.39 | 0 | — | — |
| 1992-05-26 | $3.26 | $3.39 | 10,400 | — | — |
| 1992-05-22 | $3.25 | $3.38 | 0 | — | — |
| 1992-05-21 | $3.25 | $3.38 | 0 | — | — |
| 1992-05-20 | $3.25 | $3.38 | 0 | — | — |
| 1992-05-19 | $3.25 | $3.38 | 12,480 | — | — |
| 1992-05-18 | $3.20 | $3.33 | 12,480 | — | — |
| 1992-05-15 | $3.17 | $3.30 | 0 | — | — |
| 1992-05-14 | $3.17 | $3.30 | 12,480 | — | — |
| 1992-05-13 | $3.19 | $3.32 | 2,080 | — | — |
| 1992-05-12 | $3.19 | $3.32 | 14,560 | — | — |
| 1992-05-11 | $3.20 | $3.33 | 104,000 | — | — |
| 1992-05-08 | $3.23 | $3.37 | 6,240 | — | — |
| 1992-05-07 | $3.23 | $3.37 | 27,040 | — | — |
| 1992-05-06 | $3.32 | $3.32 | 6,240 | — | — |
| 1992-05-05 | $3.34 | $3.34 | 0 | — | — |
| 1992-05-04 | $3.34 | $3.34 | 2,080 | — | — |
| 1992-05-01 | $3.32 | $3.32 | 289,120 | — | — |
| 1992-04-30 | $3.33 | $3.33 | 2,080 | — | — |
| 1992-04-29 | $3.36 | $3.36 | 6,240 | — | — |
| 1992-04-28 | $3.35 | $3.35 | 239,200 | — | — |
| 1992-04-27 | $3.31 | $3.31 | 0 | — | — |
| 1992-04-24 | $3.31 | $3.31 | 0 | — | — |
| 1992-04-23 | $3.31 | $3.31 | 14,560 | — | — |
| 1992-04-22 | $3.31 | $3.31 | 4,160 | — | — |
| 1992-04-21 | $3.32 | $3.32 | 10,400 | — | — |
| 1992-04-20 | $3.33 | $3.33 | 0 | — | — |
| 1992-04-16 | $3.33 | $3.33 | 22,880 | — | — |
| 1992-04-15 | $3.32 | $3.32 | 29,120 | — | — |
| 1992-04-14 | $3.31 | $3.31 | 2,080 | — | — |
| 1992-04-13 | $3.32 | $3.32 | 18,720 | — | — |
| 1992-04-10 | $3.35 | $3.35 | 10,400 | — | — |
| 1992-04-09 | $3.33 | $3.33 | 14,560 | — | — |
| 1992-04-08 | $3.33 | $3.33 | 4,160 | — | — |
| 1992-04-07 | $3.35 | $3.35 | 4,160 | — | — |
| 1992-04-06 | $3.35 | $3.35 | 4,160 | — | — |
| 1992-04-03 | $3.34 | $3.34 | 0 | — | — |
| 1992-04-02 | $3.34 | $3.34 | 41,600 | — | — |
| 1992-04-01 | $3.33 | $3.33 | 104,000 | — | — |
| 1992-03-31 | $3.34 | $3.34 | 33,280 | — | — |
| 1992-03-30 | $3.40 | $3.40 | 8,320 | — | — |
| 1992-03-27 | $3.41 | $3.41 | 12,480 | — | — |
| 1992-03-26 | $3.38 | $3.38 | 8,320 | — | — |
| 1992-03-25 | $3.35 | $3.35 | 2,080 | — | — |
| 1992-03-24 | $3.33 | $3.33 | 29,120 | — | — |
| 1992-03-23 | $3.32 | $3.32 | 4,160 | — | — |
| 1992-03-20 | $3.33 | $3.33 | 58,240 | — | — |
| 1992-03-19 | $3.31 | $3.31 | 2,080 | — | — |
| 1992-03-18 | $3.30 | $3.30 | 0 | — | — |
| 1992-03-17 | $3.30 | $3.30 | 4,160 | — | — |
| 1992-03-16 | $3.26 | $3.26 | 2,080 | — | — |
| 1992-03-13 | $3.27 | $3.27 | 22,880 | — | — |
| 1992-03-12 | $3.26 | $3.26 | 4,160 | — | — |
| 1992-03-11 | $3.26 | $3.26 | 0 | — | — |
| 1992-03-10 | $3.26 | $3.26 | 128,960 | — | — |
| 1992-03-09 | $3.23 | $3.23 | 0 | — | — |
| 1992-03-06 | $3.23 | $3.23 | 49,920 | — | — |
| 1992-03-05 | $3.27 | $3.27 | 45,760 | — | — |
| 1992-03-04 | $3.29 | $3.29 | 22,880 | — | — |
| 1992-03-03 | $3.33 | $3.33 | 8,320 | — | — |
| 1992-03-02 | $3.32 | $3.32 | 4,160 | — | — |
| 1992-02-28 | $3.32 | $3.32 | 10,400 | — | — |
| 1992-02-27 | $3.34 | $3.34 | 12,480 | — | — |
| 1992-02-26 | $3.31 | $3.31 | 0 | — | — |
| 1992-02-25 | $3.31 | $3.31 | 6,240 | — | — |
| 1992-02-24 | $3.28 | $3.28 | 10,400 | — | — |
| 1992-02-21 | $3.29 | $3.29 | 2,080 | — | — |
| 1992-02-20 | $3.30 | $3.30 | 0 | — | — |
| 1992-02-19 | $3.30 | $3.30 | 2,080 | — | — |
| 1992-02-18 | $3.29 | $3.29 | 33,280 | — | — |
| 1992-02-14 | $3.31 | $3.31 | 4,160 | — | — |
| 1992-02-13 | $3.32 | $3.32 | 8,320 | — | — |
| 1992-02-12 | $3.34 | $3.34 | 2,080 | — | — |
| 1992-02-11 | $3.37 | $3.37 | 24,960 | — | — |
| 1992-02-10 | $3.34 | $3.34 | 66,560 | — | — |
| 1992-02-07 | $3.38 | $3.38 | 12,480 | — | — |
| 1992-02-06 | $3.38 | $3.38 | 0 | — | — |
| 1992-02-05 | $3.38 | $3.38 | 10,400 | — | — |
| 1992-02-04 | $3.37 | $3.37 | 603,200 | — | — |
| 1992-02-03 | $3.34 | $3.34 | 12,480 | — | — |
| 1992-01-31 | $3.32 | $3.32 | 0 | — | — |
| 1992-01-30 | $3.32 | $3.32 | 33,280 | — | — |
| 1992-01-29 | $3.37 | $3.37 | 8,320 | — | — |
| 1992-01-28 | $3.37 | $3.37 | 33,280 | — | — |
| 1992-01-27 | $3.35 | $3.35 | 10,400 | — | — |
| 1992-01-24 | $3.39 | $3.39 | 10,400 | — | — |
| 1992-01-23 | $3.40 | $3.40 | 22,880 | — | — |
| 1992-01-22 | $3.41 | $3.41 | 45,760 | — | — |
| 1992-01-21 | $3.38 | $3.38 | 60,320 | — | — |
| 1992-01-20 | $3.41 | $3.41 | 14,560 | — | — |
| 1992-01-17 | $3.37 | $3.37 | 0 | — | — |
| 1992-01-16 | $3.37 | $3.37 | 31,200 | — | — |
| 1992-01-15 | $3.35 | $3.35 | 52,000 | — | — |
| 1992-01-14 | $3.41 | $3.41 | 81,120 | — | — |
| 1992-01-13 | $3.37 | $3.37 | 14,560 | — | — |
| 1992-01-10 | $3.38 | $3.38 | 64,480 | — | — |
| 1992-01-09 | $3.43 | $3.43 | 557,440 | — | — |
| 1992-01-08 | $3.39 | $3.39 | 43,680 | — | — |
| 1992-01-07 | $3.41 | $3.41 | 8,320 | — | — |
| 1992-01-06 | $3.39 | $3.39 | 43,680 | — | — |
| 1992-01-03 | $3.41 | $3.41 | 6,240 | — | — |
| 1992-01-02 | $3.38 | $3.38 | 4,160 | — | — |