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
- 1991-06-26 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 | $4.49 | $4.51 | 610,584 | — | — |
| 1992-12-30 | $4.37 | $4.39 | 344,844 | — | — |
| 1992-12-29 | $4.41 | $4.43 | 444,342 | — | — |
| 1992-12-28 | $4.37 | $4.39 | 51,294 | — | — |
| 1992-12-24 | $4.37 | $4.39 | 87,756 | — | — |
| 1992-12-23 | $4.31 | $4.33 | 127,926 | — | — |
| 1992-12-22 | $4.37 | $4.39 | 798,456 | — | — |
| 1992-12-21 | $4.25 | $4.27 | 158,208 | — | — |
| 1992-12-18 | $4.13 | $4.15 | 260,796 | — | — |
| 1992-12-17 | $4.13 | $4.15 | 225,570 | — | — |
| 1992-12-16 | $4.05 | $4.07 | 271,302 | — | — |
| 1992-12-15 | $4.00 | $4.02 | 112,476 | — | — |
| 1992-12-14 | $4.05 | $4.07 | 110,622 | — | — |
| 1992-12-11 | $4.03 | $4.05 | 236,076 | — | — |
| 1992-12-10 | $4.05 | $4.07 | 167,478 | — | — |
| 1992-12-09 | $4.13 | $4.15 | 245,964 | — | — |
| 1992-12-08 | $4.09 | $4.11 | 291,696 | — | — |
| 1992-12-07 | $4.13 | $4.15 | 732,948 | — | — |
| 1992-12-04 | $3.96 | $3.98 | 36,462 | — | — |
| 1992-12-03 | $3.88 | $3.90 | 444,342 | — | — |
| 1992-12-02 | $3.84 | $3.86 | 186,636 | — | — |
| 1992-12-01 | $3.92 | $3.94 | 250,290 | — | — |
| 1992-11-30 | $4.19 | $4.21 | 281,190 | — | — |
| 1992-11-27 | $4.17 | $4.19 | 138,432 | — | — |
| 1992-11-25 | $4.09 | $4.11 | 377,598 | — | — |
| 1992-11-24 | $4.09 | $4.11 | 718,116 | — | — |
| 1992-11-23 | $3.92 | $3.94 | 329,394 | — | — |
| 1992-11-20 | $3.76 | $3.78 | 294,786 | — | — |
| 1992-11-19 | $3.72 | $3.74 | 290,460 | — | — |
| 1992-11-18 | $3.76 | $3.78 | 385,632 | — | — |
| 1992-11-17 | $3.72 | $3.74 | 877,560 | — | — |
| 1992-11-16 | $3.84 | $3.86 | 1,419,546 | — | — |
| 1992-11-13 | $3.80 | $3.82 | 602,550 | — | — |
| 1992-11-12 | $3.48 | $3.50 | 680,418 | — | — |
| 1992-11-11 | $3.50 | $3.52 | 160,062 | — | — |
| 1992-11-10 | $3.40 | $3.42 | 442,488 | — | — |
| 1992-11-09 | $3.44 | $3.46 | 315,798 | — | — |
| 1992-11-06 | $3.48 | $3.50 | 234,222 | — | — |
| 1992-11-05 | $3.46 | $3.48 | 260,796 | — | — |
| 1992-11-04 | $3.44 | $3.46 | 96,408 | — | — |
| 1992-11-03 | $3.44 | $3.46 | 380,070 | — | — |
| 1992-11-02 | $3.60 | $3.62 | 142,140 | — | — |
| 1992-10-30 | $3.60 | $3.62 | 76,632 | — | — |
| 1992-10-29 | $3.60 | $3.62 | 706,374 | — | — |
| 1992-10-28 | $3.48 | $3.50 | 386,868 | — | — |
| 1992-10-27 | $3.48 | $3.50 | 1,128,468 | — | — |
| 1992-10-26 | $3.52 | $3.54 | 245,964 | — | — |
| 1992-10-23 | $3.60 | $3.62 | 134,724 | — | — |
| 1992-10-22 | $3.52 | $3.54 | 535,188 | — | — |
| 1992-10-21 | $3.56 | $3.58 | 423,330 | — | — |
| 1992-10-20 | $3.40 | $3.42 | 2,190,810 | — | — |
| 1992-10-19 | $3.52 | $3.54 | 852,222 | — | — |
| 1992-10-16 | $3.60 | $3.62 | 706,374 | — | — |
| 1992-10-15 | $3.66 | $3.68 | 771,264 | — | — |
| 1992-10-14 | $3.58 | $3.60 | 498,726 | — | — |
| 1992-10-13 | $3.56 | $3.58 | 739,128 | — | — |
| 1992-10-12 | $3.56 | $3.58 | 255,852 | — | — |
| 1992-10-09 | $3.52 | $3.54 | 145,230 | — | — |
| 1992-10-08 | $3.56 | $3.58 | 135,342 | — | — |
| 1992-10-07 | $3.50 | $3.52 | 252,144 | — | — |
| 1992-10-06 | $3.56 | $3.58 | 924,528 | — | — |
| 1992-10-05 | $3.32 | $3.33 | 377,598 | — | — |
| 1992-10-02 | $3.38 | $3.39 | 457,320 | — | — |
| 1992-10-01 | $3.40 | $3.42 | 405,408 | — | — |
| 1992-09-30 | $3.40 | $3.42 | 333,102 | — | — |
| 1992-09-29 | $3.36 | $3.37 | 577,830 | — | — |
| 1992-09-28 | $3.36 | $3.37 | 361,530 | — | — |
| 1992-09-25 | $3.56 | $3.58 | 457,320 | — | — |
| 1992-09-24 | $3.68 | $3.70 | 444,342 | — | — |
| 1992-09-23 | $3.56 | $3.58 | 74,160 | — | — |
| 1992-09-22 | $3.64 | $3.66 | 921,438 | — | — |
| 1992-09-21 | $3.64 | $3.66 | 186,018 | — | — |
| 1992-09-18 | $3.60 | $3.62 | 300,966 | — | — |
| 1992-09-17 | $3.60 | $3.62 | 793,512 | — | — |
| 1992-09-16 | $3.64 | $3.66 | 119,892 | — | — |
| 1992-09-15 | $3.64 | $3.66 | 415,914 | — | — |
| 1992-09-14 | $3.68 | $3.70 | 480,804 | — | — |
| 1992-09-11 | $3.62 | $3.64 | 866,436 | — | — |
| 1992-09-10 | $3.48 | $3.50 | 203,940 | — | — |
| 1992-09-09 | $3.32 | $3.33 | 309,000 | — | — |
| 1992-09-08 | $3.28 | $3.29 | 198,996 | — | — |
| 1992-09-04 | $3.40 | $3.42 | 173,040 | — | — |
| 1992-09-03 | $3.40 | $3.42 | 143,994 | — | — |
| 1992-09-02 | $3.52 | $3.54 | 554,964 | — | — |
| 1992-09-01 | $3.24 | $3.24 | 266,358 | — | — |
| 1992-08-31 | $3.20 | $3.20 | 230,514 | — | — |
| 1992-08-28 | $3.11 | $3.11 | 79,722 | — | — |
| 1992-08-27 | $3.11 | $3.11 | 515,412 | — | — |
| 1992-08-26 | $3.07 | $3.07 | 243,492 | — | — |
| 1992-08-25 | $3.07 | $3.07 | 298,494 | — | — |
| 1992-08-24 | $3.14 | $3.14 | 377,598 | — | — |
| 1992-08-21 | $3.28 | $3.28 | 212,592 | — | — |
| 1992-08-20 | $3.36 | $3.36 | 423,948 | — | — |
| 1992-08-19 | $3.36 | $3.36 | 354,732 | — | — |
| 1992-08-18 | $3.32 | $3.32 | 1,276,788 | — | — |
| 1992-08-17 | $3.44 | $3.44 | 449,904 | — | — |
| 1992-08-14 | $3.60 | $3.60 | 767,556 | — | — |
| 1992-08-13 | $3.42 | $3.42 | 161,298 | — | — |
| 1992-08-12 | $3.36 | $3.36 | 210,120 | — | — |
| 1992-08-11 | $3.20 | $3.20 | 420,240 | — | — |
| 1992-08-10 | $3.07 | $3.07 | 229,896 | — | — |
| 1992-08-07 | $3.16 | $3.16 | 269,448 | — | — |
| 1992-08-06 | $3.11 | $3.11 | 347,316 | — | — |
| 1992-08-05 | $3.16 | $3.16 | 362,766 | — | — |
| 1992-08-04 | $3.32 | $3.32 | 878,796 | — | — |
| 1992-08-03 | $3.48 | $3.48 | 425,184 | — | — |
| 1992-07-31 | $3.46 | $3.46 | 2,753,190 | — | — |
| 1992-07-30 | $3.11 | $3.11 | 1,219,932 | — | — |
| 1992-07-29 | $3.16 | $3.16 | 548,166 | — | — |
| 1992-07-28 | $3.20 | $3.20 | 1,436,850 | — | — |
| 1992-07-27 | $3.22 | $3.22 | 2,002,938 | — | — |
| 1992-07-24 | $3.11 | $3.11 | 626,034 | — | — |
| 1992-07-23 | $3.07 | $3.07 | 981,384 | — | — |
| 1992-07-22 | $2.95 | $2.95 | 1,099,422 | — | — |
| 1992-07-21 | $2.87 | $2.87 | 1,096,950 | — | — |
| 1992-07-20 | $3.11 | $3.11 | 1,001,160 | — | — |
| 1992-07-17 | $3.16 | $3.16 | 3,225,960 | — | — |
| 1992-07-16 | $3.64 | $3.64 | 208,266 | — | — |
| 1992-07-15 | $3.66 | $3.66 | 507,996 | — | — |
| 1992-07-14 | $3.68 | $3.68 | 1,248,978 | — | — |
| 1992-07-13 | $3.52 | $3.52 | 1,014,138 | — | — |
| 1992-07-10 | $3.44 | $3.44 | 220,008 | — | — |
| 1992-07-09 | $3.44 | $3.44 | 573,504 | — | — |
| 1992-07-08 | $3.32 | $3.32 | 1,148,244 | — | — |
| 1992-07-07 | $3.32 | $3.32 | 1,852,764 | — | — |
| 1992-07-06 | $3.36 | $3.36 | 1,510,392 | — | — |
| 1992-07-02 | $3.28 | $3.28 | 640,866 | — | — |
| 1992-07-01 | $3.16 | $3.16 | 907,224 | — | — |
| 1992-06-30 | $3.11 | $3.11 | 773,736 | — | — |
| 1992-06-29 | $3.11 | $3.11 | 1,527,696 | — | — |
| 1992-06-26 | $2.91 | $2.91 | 2,340,366 | — | — |
| 1992-06-25 | $2.85 | $2.85 | 3,515,184 | — | — |
| 1992-06-24 | $2.89 | $2.89 | 8,895,492 | — | — |
| 1992-06-23 | $2.75 | $2.75 | 12,842,658 | — | — |
| 1992-06-22 | $4.29 | $4.29 | 532,716 | — | — |
| 1992-06-19 | $4.37 | $4.37 | 428,274 | — | — |
| 1992-06-18 | $4.33 | $4.33 | 529,008 | — | — |
| 1992-06-17 | $4.17 | $4.17 | 1,573,428 | — | — |
| 1992-06-16 | $4.49 | $4.49 | 6,632,376 | — | — |
| 1992-06-15 | $4.39 | $4.39 | 425,184 | — | — |
| 1992-06-12 | $4.33 | $4.33 | 330,630 | — | — |
| 1992-06-11 | $4.33 | $4.33 | 1,899,732 | — | — |
| 1992-06-10 | $4.17 | $4.17 | 815,142 | — | — |
| 1992-06-09 | $4.17 | $4.17 | 1,800,234 | — | — |
| 1992-06-08 | $4.25 | $4.25 | 881,268 | — | — |
| 1992-06-05 | $4.53 | $4.53 | 188,490 | — | — |
| 1992-06-04 | $4.53 | $4.53 | 132,870 | — | — |
| 1992-06-03 | $4.61 | $4.61 | 250,290 | — | — |
| 1992-06-02 | $4.69 | $4.69 | 289,842 | — | — |
| 1992-06-01 | $4.81 | $4.81 | 420,858 | — | — |
| 1992-05-29 | $4.69 | $4.69 | 169,332 | — | — |
| 1992-05-28 | $4.65 | $4.65 | 587,718 | — | — |
| 1992-05-27 | $4.65 | $4.65 | 1,889,844 | — | — |
| 1992-05-26 | $4.49 | $4.49 | 753,960 | — | — |
| 1992-05-22 | $4.41 | $4.41 | 1,339,206 | — | — |
| 1992-05-21 | $4.29 | $4.29 | 940,596 | — | — |
| 1992-05-20 | $4.41 | $4.41 | 550,638 | — | — |
| 1992-05-19 | $4.29 | $4.29 | 1,337,970 | — | — |
| 1992-05-18 | $4.45 | $4.45 | 696,486 | — | — |
| 1992-05-15 | $4.57 | $4.57 | 896,100 | — | — |
| 1992-05-14 | $4.69 | $4.69 | 362,148 | — | — |
| 1992-05-13 | $4.69 | $4.69 | 1,624,104 | — | — |
| 1992-05-12 | $4.65 | $4.65 | 1,677,252 | — | — |
| 1992-05-11 | $4.61 | $4.61 | 1,507,302 | — | — |
| 1992-05-08 | $4.57 | $4.57 | 2,225,418 | — | — |
| 1992-05-07 | $4.31 | $4.31 | 16,960,392 | — | — |
| 1992-05-06 | $4.73 | $4.73 | 3,615,300 | — | — |
| 1992-05-05 | $5.00 | $5.00 | 4,101,666 | — | — |
| 1992-05-04 | $5.83 | $5.83 | 2,349,636 | — | — |
| 1992-05-01 | $5.74 | $5.74 | 419,004 | — | — |
| 1992-04-30 | $5.74 | $5.74 | 407,262 | — | — |
| 1992-04-29 | $5.72 | $5.72 | 858,402 | — | — |
| 1992-04-28 | $5.54 | $5.54 | 431,364 | — | — |
| 1992-04-27 | $5.54 | $5.54 | 459,792 | — | — |
| 1992-04-24 | $5.54 | $5.54 | 340,518 | — | — |
| 1992-04-23 | $5.54 | $5.54 | 331,248 | — | — |
| 1992-04-22 | $5.52 | $5.52 | 833,682 | — | — |
| 1992-04-21 | $5.50 | $5.50 | 865,200 | — | — |
| 1992-04-20 | $5.44 | $5.44 | 860,874 | — | — |
| 1992-04-16 | $5.54 | $5.54 | 621,708 | — | — |
| 1992-04-15 | $5.83 | $5.83 | 408,498 | — | — |
| 1992-04-14 | $5.72 | $5.72 | 1,468,368 | — | — |
| 1992-04-13 | $5.70 | $5.70 | 623,562 | — | — |
| 1992-04-10 | $5.66 | $5.66 | 792,894 | — | — |
| 1992-04-09 | $5.70 | $5.70 | 770,028 | — | — |
| 1992-04-08 | $5.66 | $5.66 | 716,880 | — | — |
| 1992-04-07 | $5.66 | $5.66 | 1,771,806 | — | — |
| 1992-04-06 | $5.74 | $5.74 | 525,300 | — | — |
| 1992-04-03 | $5.50 | $5.50 | 800,310 | — | — |
| 1992-04-02 | $5.62 | $5.62 | 414,678 | — | — |
| 1992-04-01 | $5.87 | $5.87 | 1,731,636 | — | — |
| 1992-03-31 | $6.03 | $6.03 | 825,648 | — | — |
| 1992-03-30 | $6.07 | $6.07 | 49,440 | — | — |
| 1992-03-27 | $5.95 | $5.95 | 736,656 | — | — |
| 1992-03-26 | $6.05 | $6.05 | 1,559,214 | — | — |
| 1992-03-25 | $5.95 | $5.95 | 926,382 | — | — |
| 1992-03-24 | $5.78 | $5.78 | 126,072 | — | — |
| 1992-03-23 | $5.87 | $5.87 | 669,294 | — | — |
| 1992-03-20 | $5.87 | $5.87 | 1,059,252 | — | — |
| 1992-03-19 | $5.78 | $5.78 | 1,670,454 | — | — |
| 1992-03-18 | $5.50 | $5.50 | 1,092,006 | — | — |
| 1992-03-17 | $5.34 | $5.34 | 171,186 | — | — |
| 1992-03-16 | $5.42 | $5.42 | 342,990 | — | — |
| 1992-03-13 | $5.34 | $5.34 | 352,260 | — | — |
| 1992-03-12 | $5.42 | $5.42 | 635,304 | — | — |
| 1992-03-11 | $5.46 | $5.46 | 840,480 | — | — |
| 1992-03-10 | $5.54 | $5.54 | 2,205,642 | — | — |
| 1992-03-09 | $5.34 | $5.34 | 158,826 | — | — |
| 1992-03-06 | $5.34 | $5.34 | 1,661,802 | — | — |
| 1992-03-05 | $5.42 | $5.42 | 610,584 | — | — |
| 1992-03-04 | $5.40 | $5.40 | 517,884 | — | — |
| 1992-03-03 | $5.56 | $5.56 | 853,458 | — | — |
| 1992-03-02 | $5.32 | $5.32 | 1,159,368 | — | — |
| 1992-02-28 | $5.26 | $5.26 | 204,558 | — | — |
| 1992-02-27 | $5.18 | $5.18 | 145,230 | — | — |
| 1992-02-26 | $5.20 | $5.20 | 792,276 | — | — |
| 1992-02-25 | $5.22 | $5.22 | 270,684 | — | — |
| 1992-02-24 | $5.26 | $5.26 | 172,422 | — | — |
| 1992-02-21 | $5.42 | $5.42 | 983,856 | — | — |
| 1992-02-20 | $5.42 | $5.42 | 1,254,540 | — | — |
| 1992-02-19 | $5.18 | $5.18 | 640,866 | — | — |
| 1992-02-18 | $5.06 | $5.06 | 627,888 | — | — |
| 1992-02-14 | $5.06 | $5.06 | 64,272 | — | — |
| 1992-02-13 | $5.06 | $5.06 | 601,932 | — | — |
| 1992-02-12 | $5.14 | $5.14 | 1,915,800 | — | — |
| 1992-02-11 | $4.94 | $4.94 | 357,822 | — | — |
| 1992-02-10 | $5.06 | $5.06 | 293,550 | — | — |
| 1992-02-07 | $5.18 | $5.18 | 170,568 | — | — |
| 1992-02-06 | $5.38 | $5.38 | 247,200 | — | — |
| 1992-02-05 | $5.42 | $5.42 | 134,106 | — | — |
| 1992-02-04 | $5.42 | $5.42 | 58,710 | — | — |
| 1992-02-03 | $5.38 | $5.38 | 111,240 | — | — |
| 1992-01-31 | $5.34 | $5.34 | 196,524 | — | — |
| 1992-01-30 | $5.36 | $5.36 | 923,292 | — | — |
| 1992-01-29 | $5.38 | $5.38 | 221,862 | — | — |
| 1992-01-28 | $5.50 | $5.50 | 714,408 | — | — |
| 1992-01-27 | $5.38 | $5.38 | 164,388 | — | — |
| 1992-01-24 | $5.54 | $5.54 | 307,146 | — | — |
| 1992-01-23 | $5.58 | $5.58 | 734,184 | — | — |
| 1992-01-22 | $5.50 | $5.50 | 224,334 | — | — |
| 1992-01-21 | $5.42 | $5.42 | 1,172,964 | — | — |
| 1992-01-20 | $5.46 | $5.46 | 248,436 | — | — |
| 1992-01-17 | $5.42 | $5.42 | 100,116 | — | — |
| 1992-01-16 | $5.42 | $5.42 | 147,702 | — | — |
| 1992-01-15 | $5.50 | $5.50 | 84,048 | — | — |
| 1992-01-14 | $5.50 | $5.50 | 158,826 | — | — |
| 1992-01-13 | $5.46 | $5.46 | 99,498 | — | — |
| 1992-01-10 | $5.46 | $5.46 | 231,132 | — | — |
| 1992-01-09 | $5.38 | $5.38 | 114,330 | — | — |
| 1992-01-08 | $5.46 | $5.46 | 202,086 | — | — |
| 1992-01-07 | $5.42 | $5.42 | 176,748 | — | — |
| 1992-01-06 | $5.46 | $5.46 | 325,686 | — | — |
| 1992-01-03 | $5.38 | $5.38 | 702,666 | — | — |
| 1992-01-02 | $5.34 | $5.34 | 223,098 | — | — |