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 | $4.47 | $5.19 | 8,606 | — | — |
| 1992-12-30 | $4.49 | $5.22 | 3,038 | — | — |
| 1992-12-29 | $4.47 | $5.19 | 2,531 | — | — |
| 1992-12-28 | $4.49 | $5.22 | 0 | — | — |
| 1992-12-24 | $4.49 | $5.22 | 10,631 | — | — |
| 1992-12-23 | $4.47 | $5.19 | 10,125 | — | — |
| 1992-12-22 | $4.47 | $5.19 | 10,125 | — | — |
| 1992-12-21 | $4.44 | $5.16 | 21,263 | — | — |
| 1992-12-18 | $4.49 | $5.22 | 65,813 | — | — |
| 1992-12-17 | $4.44 | $5.16 | 30,375 | — | — |
| 1992-12-16 | $4.40 | $5.11 | 66,319 | — | — |
| 1992-12-15 | $4.52 | $5.25 | 1,013 | — | — |
| 1992-12-14 | $4.49 | $5.22 | 1,013 | — | — |
| 1992-12-11 | $4.49 | $5.22 | 29,363 | — | — |
| 1992-12-10 | $4.54 | $5.28 | 5,569 | — | — |
| 1992-12-09 | $4.54 | $5.28 | 5,063 | — | — |
| 1992-12-08 | $4.59 | $5.33 | 18,731 | — | — |
| 1992-12-07 | $4.59 | $5.33 | 21,263 | — | — |
| 1992-12-04 | $4.54 | $5.28 | 13,163 | — | — |
| 1992-12-03 | $4.54 | $5.28 | 13,163 | — | — |
| 1992-12-02 | $4.52 | $5.25 | 5,063 | — | — |
| 1992-12-01 | $4.54 | $5.28 | 37,969 | — | — |
| 1992-11-30 | $4.40 | $5.11 | 7,088 | — | — |
| 1992-11-27 | $4.37 | $5.08 | 1,013 | — | — |
| 1992-11-25 | $4.35 | $5.05 | 6,581 | — | — |
| 1992-11-24 | $4.35 | $5.05 | 8,100 | — | — |
| 1992-11-23 | $4.30 | $4.99 | 9,619 | — | — |
| 1992-11-20 | $4.30 | $4.99 | 10,631 | — | — |
| 1992-11-19 | $4.27 | $4.96 | 8,606 | — | — |
| 1992-11-18 | $4.25 | $4.93 | 30,375 | — | — |
| 1992-11-17 | $4.20 | $4.88 | 7,088 | — | — |
| 1992-11-16 | $4.20 | $4.88 | 15,694 | — | — |
| 1992-11-13 | $4.22 | $4.90 | 39,488 | — | — |
| 1992-11-12 | $4.00 | $4.65 | 0 | — | — |
| 1992-11-11 | $4.00 | $4.65 | 4,050 | — | — |
| 1992-11-10 | $4.00 | $4.65 | 43,538 | — | — |
| 1992-11-09 | $3.95 | $4.59 | 6,581 | — | — |
| 1992-11-06 | $3.95 | $4.55 | 164,025 | — | — |
| 1992-11-05 | $3.98 | $4.58 | 8,606 | — | — |
| 1992-11-04 | $3.98 | $4.58 | 4,556 | — | — |
| 1992-11-03 | $3.95 | $4.55 | 6,075 | — | — |
| 1992-11-02 | $3.93 | $4.52 | 10,631 | — | — |
| 1992-10-30 | $3.85 | $4.44 | 13,163 | — | — |
| 1992-10-29 | $3.80 | $4.38 | 20,250 | — | — |
| 1992-10-28 | $3.90 | $4.50 | 1,519 | — | — |
| 1992-10-27 | $3.90 | $4.50 | 56,700 | — | — |
| 1992-10-26 | $3.80 | $4.38 | 20,250 | — | — |
| 1992-10-23 | $3.80 | $4.38 | 27,844 | — | — |
| 1992-10-22 | $3.58 | $4.13 | 26,831 | — | — |
| 1992-10-21 | $3.53 | $4.07 | 6,075 | — | — |
| 1992-10-20 | $3.53 | $4.07 | 77,456 | — | — |
| 1992-10-19 | $3.43 | $3.95 | 6,075 | — | — |
| 1992-10-16 | $3.51 | $4.04 | 10,125 | — | — |
| 1992-10-15 | $3.43 | $3.95 | 7,594 | — | — |
| 1992-10-14 | $3.41 | $3.93 | 50,625 | — | — |
| 1992-10-13 | $3.43 | $3.95 | 13,669 | — | — |
| 1992-10-12 | $3.41 | $3.93 | 6,075 | — | — |
| 1992-10-09 | $3.38 | $3.90 | 1,013 | — | — |
| 1992-10-08 | $3.41 | $3.93 | 24,806 | — | — |
| 1992-10-07 | $3.41 | $3.93 | 37,463 | — | — |
| 1992-10-06 | $3.36 | $3.87 | 8,100 | — | — |
| 1992-10-05 | $3.36 | $3.87 | 24,300 | — | — |
| 1992-10-02 | $3.38 | $3.90 | 6,075 | — | — |
| 1992-10-01 | $3.38 | $3.90 | 24,806 | — | — |
| 1992-09-30 | $3.43 | $3.95 | 174,656 | — | — |
| 1992-09-29 | $3.41 | $3.93 | 32,400 | — | — |
| 1992-09-28 | $3.38 | $3.90 | 18,731 | — | — |
| 1992-09-25 | $3.33 | $3.84 | 13,163 | — | — |
| 1992-09-24 | $3.41 | $3.93 | 6,075 | — | — |
| 1992-09-23 | $3.38 | $3.90 | 16,200 | — | — |
| 1992-09-22 | $3.33 | $3.84 | 16,200 | — | — |
| 1992-09-21 | $3.31 | $3.81 | 34,425 | — | — |
| 1992-09-18 | $3.38 | $3.90 | 4,556 | — | — |
| 1992-09-17 | $3.33 | $3.84 | 0 | — | — |
| 1992-09-16 | $3.33 | $3.84 | 68,850 | — | — |
| 1992-09-15 | $3.38 | $3.90 | 506 | — | — |
| 1992-09-14 | $3.38 | $3.90 | 3,038 | — | — |
| 1992-09-11 | $3.38 | $3.90 | 14,175 | — | — |
| 1992-09-10 | $3.36 | $3.87 | 1,519 | — | — |
| 1992-09-09 | $3.36 | $3.87 | 1,519 | — | — |
| 1992-09-08 | $3.36 | $3.87 | 6,581 | — | — |
| 1992-09-04 | $3.36 | $3.87 | 20,756 | — | — |
| 1992-09-03 | $3.43 | $3.95 | 30,881 | — | — |
| 1992-09-02 | $3.46 | $3.98 | 367,538 | — | — |
| 1992-09-01 | $3.51 | $4.04 | 15,694 | — | — |
| 1992-08-31 | $3.51 | $4.04 | 2,531 | — | — |
| 1992-08-28 | $3.53 | $4.07 | 3,038 | — | — |
| 1992-08-27 | $3.56 | $4.10 | 24,806 | — | — |
| 1992-08-26 | $3.48 | $4.01 | 15,188 | — | — |
| 1992-08-25 | $3.46 | $3.98 | 0 | — | — |
| 1992-08-24 | $3.46 | $3.98 | 11,644 | — | — |
| 1992-08-21 | $3.51 | $4.04 | 15,188 | — | — |
| 1992-08-20 | $3.53 | $4.07 | 2,531 | — | — |
| 1992-08-19 | $3.56 | $4.10 | 506 | — | — |
| 1992-08-18 | $3.53 | $4.07 | 43,031 | — | — |
| 1992-08-17 | $3.60 | $4.15 | 5,569 | — | — |
| 1992-08-14 | $3.65 | $4.21 | 10,125 | — | — |
| 1992-08-13 | $3.60 | $4.15 | 17,213 | — | — |
| 1992-08-12 | $3.56 | $4.10 | 94,163 | — | — |
| 1992-08-11 | $3.58 | $4.13 | 30,375 | — | — |
| 1992-08-10 | $3.60 | $4.15 | 94,163 | — | — |
| 1992-08-07 | $3.63 | $4.15 | 506 | — | — |
| 1992-08-06 | $3.60 | $4.12 | 85,050 | — | — |
| 1992-08-05 | $3.63 | $4.15 | 56,194 | — | — |
| 1992-08-04 | $3.63 | $4.15 | 223,763 | — | — |
| 1992-08-03 | $3.58 | $4.09 | 1,013 | — | — |
| 1992-07-31 | $3.56 | $4.06 | 1,519 | — | — |
| 1992-07-30 | $3.56 | $4.06 | 1,013 | — | — |
| 1992-07-29 | $3.53 | $4.03 | 107,831 | — | — |
| 1992-07-28 | $3.56 | $4.06 | 2,531 | — | — |
| 1992-07-27 | $3.56 | $4.06 | 8,606 | — | — |
| 1992-07-24 | $3.56 | $4.06 | 4,050 | — | — |
| 1992-07-23 | $3.56 | $4.06 | 65,306 | — | — |
| 1992-07-22 | $3.56 | $4.06 | 101,250 | — | — |
| 1992-07-21 | $3.51 | $4.00 | 48,600 | — | — |
| 1992-07-20 | $3.60 | $4.12 | 3,038 | — | — |
| 1992-07-17 | $3.60 | $4.12 | 14,681 | — | — |
| 1992-07-16 | $3.60 | $4.12 | 20,756 | — | — |
| 1992-07-15 | $3.60 | $4.12 | 5,569 | — | — |
| 1992-07-14 | $3.63 | $4.15 | 77,963 | — | — |
| 1992-07-13 | $3.68 | $4.20 | 22,275 | — | — |
| 1992-07-10 | $3.70 | $4.23 | 187,313 | — | — |
| 1992-07-09 | $3.58 | $4.09 | 7,594 | — | — |
| 1992-07-08 | $3.56 | $4.06 | 2,531 | — | — |
| 1992-07-07 | $3.56 | $4.06 | 223,256 | — | — |
| 1992-07-06 | $3.53 | $4.03 | 6,581 | — | — |
| 1992-07-02 | $3.56 | $4.06 | 14,175 | — | — |
| 1992-07-01 | $3.58 | $4.09 | 11,644 | — | — |
| 1992-06-30 | $3.48 | $3.98 | 13,163 | — | — |
| 1992-06-29 | $3.53 | $4.03 | 30,881 | — | — |
| 1992-06-26 | $3.63 | $4.15 | 2,531 | — | — |
| 1992-06-25 | $3.60 | $4.12 | 150,863 | — | — |
| 1992-06-24 | $3.60 | $4.12 | 15,694 | — | — |
| 1992-06-23 | $3.56 | $4.06 | 23,794 | — | — |
| 1992-06-22 | $3.68 | $4.20 | 175,669 | — | — |
| 1992-06-19 | $3.68 | $4.20 | 5,063 | — | — |
| 1992-06-18 | $3.68 | $4.20 | 267,806 | — | — |
| 1992-06-17 | $3.75 | $4.29 | 42,019 | — | — |
| 1992-06-16 | $3.78 | $4.32 | 65,813 | — | — |
| 1992-06-15 | $3.78 | $4.32 | 16,200 | — | — |
| 1992-06-12 | $3.80 | $4.34 | 38,981 | — | — |
| 1992-06-11 | $3.88 | $4.43 | 6,581 | — | — |
| 1992-06-10 | $3.85 | $4.40 | 28,856 | — | — |
| 1992-06-09 | $3.93 | $4.48 | 1,519 | — | — |
| 1992-06-08 | $3.98 | $4.54 | 11,138 | — | — |
| 1992-06-05 | $4.00 | $4.57 | 0 | — | — |
| 1992-06-04 | $4.00 | $4.57 | 98,213 | — | — |
| 1992-06-03 | $4.02 | $4.60 | 0 | — | — |
| 1992-06-02 | $4.02 | $4.60 | 0 | — | — |
| 1992-06-01 | $4.02 | $4.60 | 30,881 | — | — |
| 1992-05-29 | $4.00 | $4.57 | 128,081 | — | — |
| 1992-05-28 | $4.05 | $4.63 | 5,063 | — | — |
| 1992-05-27 | $4.05 | $4.63 | 6,075 | — | — |
| 1992-05-26 | $4.05 | $4.63 | 53,156 | — | — |
| 1992-05-22 | $4.05 | $4.63 | 1,013 | — | — |
| 1992-05-21 | $4.05 | $4.63 | 31,894 | — | — |
| 1992-05-20 | $4.02 | $4.60 | 5,063 | — | — |
| 1992-05-19 | $4.00 | $4.57 | 23,794 | — | — |
| 1992-05-18 | $3.95 | $4.51 | 5,569 | — | — |
| 1992-05-15 | $3.95 | $4.51 | 506 | — | — |
| 1992-05-14 | $3.95 | $4.51 | 36,450 | — | — |
| 1992-05-13 | $3.95 | $4.51 | 25,313 | — | — |
| 1992-05-12 | $3.98 | $4.54 | 22,781 | — | — |
| 1992-05-11 | $4.00 | $4.57 | 4,556 | — | — |
| 1992-05-08 | $4.00 | $4.53 | 14,175 | — | — |
| 1992-05-07 | $4.00 | $4.53 | 13,163 | — | — |
| 1992-05-06 | $4.00 | $4.53 | 76,950 | — | — |
| 1992-05-05 | $4.00 | $4.53 | 270,338 | — | — |
| 1992-05-04 | $4.05 | $4.59 | 308,813 | — | — |
| 1992-05-01 | $4.15 | $4.70 | 25,313 | — | — |
| 1992-04-30 | $4.15 | $4.70 | 6,075 | — | — |
| 1992-04-29 | $4.15 | $4.70 | 57,713 | — | — |
| 1992-04-28 | $4.15 | $4.70 | 33,413 | — | — |
| 1992-04-27 | $4.25 | $4.81 | 5,569 | — | — |
| 1992-04-24 | $4.32 | $4.90 | 282,994 | — | — |
| 1992-04-23 | $4.25 | $4.81 | 22,781 | — | — |
| 1992-04-22 | $4.27 | $4.84 | 24,300 | — | — |
| 1992-04-21 | $4.37 | $4.95 | 23,288 | — | — |
| 1992-04-20 | $4.35 | $4.92 | 10,631 | — | — |
| 1992-04-16 | $4.35 | $4.92 | 12,150 | — | — |
| 1992-04-15 | $4.27 | $4.84 | 1,013 | — | — |
| 1992-04-14 | $4.30 | $4.87 | 7,088 | — | — |
| 1992-04-13 | $4.32 | $4.90 | 2,531 | — | — |
| 1992-04-10 | $4.30 | $4.87 | 7,594 | — | — |
| 1992-04-09 | $4.32 | $4.90 | 6,581 | — | — |
| 1992-04-08 | $4.35 | $4.92 | 169,594 | — | — |
| 1992-04-07 | $4.35 | $4.92 | 9,113 | — | — |
| 1992-04-06 | $4.37 | $4.95 | 14,175 | — | — |
| 1992-04-03 | $4.42 | $5.01 | 506 | — | — |
| 1992-04-02 | $4.37 | $4.95 | 20,250 | — | — |
| 1992-04-01 | $4.44 | $5.04 | 5,063 | — | — |
| 1992-03-31 | $4.47 | $5.06 | 160,481 | — | — |
| 1992-03-30 | $4.37 | $4.95 | 20,250 | — | — |
| 1992-03-27 | $4.42 | $5.01 | 124,538 | — | — |
| 1992-03-26 | $4.37 | $4.95 | 3,038 | — | — |
| 1992-03-25 | $4.37 | $4.95 | 4,556 | — | — |
| 1992-03-24 | $4.37 | $4.95 | 2,025 | — | — |
| 1992-03-23 | $4.40 | $4.98 | 3,544 | — | — |
| 1992-03-20 | $4.42 | $5.01 | 12,656 | — | — |
| 1992-03-19 | $4.40 | $4.98 | 22,781 | — | — |
| 1992-03-18 | $4.40 | $4.98 | 12,656 | — | — |
| 1992-03-17 | $4.37 | $4.95 | 0 | — | — |
| 1992-03-16 | $4.37 | $4.95 | 9,113 | — | — |
| 1992-03-13 | $4.37 | $4.95 | 3,038 | — | — |
| 1992-03-12 | $4.40 | $4.98 | 8,100 | — | — |
| 1992-03-11 | $4.35 | $4.92 | 64,294 | — | — |
| 1992-03-10 | $4.32 | $4.90 | 23,288 | — | — |
| 1992-03-09 | $4.40 | $4.98 | 22,781 | — | — |
| 1992-03-06 | $4.42 | $5.01 | 35,944 | — | — |
| 1992-03-05 | $4.37 | $4.95 | 0 | — | — |
| 1992-03-04 | $4.37 | $4.95 | 11,644 | — | — |
| 1992-03-03 | $4.30 | $4.87 | 10,125 | — | — |
| 1992-03-02 | $4.35 | $4.92 | 12,656 | — | — |
| 1992-02-28 | $4.32 | $4.90 | 7,088 | — | — |
| 1992-02-27 | $4.35 | $4.92 | 2,531 | — | — |
| 1992-02-26 | $4.35 | $4.92 | 25,313 | — | — |
| 1992-02-25 | $4.27 | $4.84 | 3,544 | — | — |
| 1992-02-24 | $4.27 | $4.84 | 6,075 | — | — |
| 1992-02-21 | $4.32 | $4.90 | 19,238 | — | — |
| 1992-02-20 | $4.30 | $4.87 | 49,613 | — | — |
| 1992-02-19 | $4.30 | $4.87 | 29,869 | — | — |
| 1992-02-18 | $4.30 | $4.87 | 177,694 | — | — |
| 1992-02-14 | $4.25 | $4.81 | 60,244 | — | — |
| 1992-02-13 | $4.27 | $4.84 | 37,463 | — | — |
| 1992-02-12 | $4.27 | $4.84 | 31,388 | — | — |
| 1992-02-11 | $4.32 | $4.90 | 38,981 | — | — |
| 1992-02-10 | $4.32 | $4.90 | 6,075 | — | — |
| 1992-02-07 | $4.42 | $4.97 | 14,681 | — | — |
| 1992-02-06 | $4.40 | $4.94 | 6,075 | — | — |
| 1992-02-05 | $4.44 | $5.00 | 16,706 | — | — |
| 1992-02-04 | $4.49 | $5.06 | 11,138 | — | — |
| 1992-02-03 | $4.44 | $5.00 | 11,644 | — | — |
| 1992-01-31 | $4.42 | $4.97 | 4,050 | — | — |
| 1992-01-30 | $4.35 | $4.89 | 2,025 | — | — |
| 1992-01-29 | $4.37 | $4.92 | 54,169 | — | — |
| 1992-01-28 | $4.32 | $4.86 | 12,150 | — | — |
| 1992-01-27 | $4.37 | $4.92 | 14,175 | — | — |
| 1992-01-24 | $4.35 | $4.89 | 16,706 | — | — |
| 1992-01-23 | $4.42 | $4.97 | 13,163 | — | — |
| 1992-01-22 | $4.44 | $5.00 | 3,038 | — | — |
| 1992-01-21 | $4.37 | $4.92 | 6,075 | — | — |
| 1992-01-20 | $4.40 | $4.94 | 32,400 | — | — |
| 1992-01-17 | $4.37 | $4.92 | 17,213 | — | — |
| 1992-01-16 | $4.35 | $4.89 | 43,031 | — | — |
| 1992-01-15 | $4.32 | $4.86 | 26,325 | — | — |
| 1992-01-14 | $4.30 | $4.83 | 8,606 | — | — |
| 1992-01-13 | $4.27 | $4.81 | 85,556 | — | — |
| 1992-01-10 | $4.20 | $4.72 | 3,544 | — | — |
| 1992-01-09 | $4.15 | $4.67 | 180,225 | — | — |
| 1992-01-08 | $4.17 | $4.69 | 14,175 | — | — |
| 1992-01-07 | $4.07 | $4.58 | 14,175 | — | — |
| 1992-01-06 | $4.07 | $4.58 | 66,825 | — | — |
| 1992-01-03 | $3.90 | $4.39 | 121,500 | — | — |
| 1992-01-02 | $3.83 | $4.31 | 14,175 | — | — |