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
- 1984-07-19 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 | $2.41 | $3.44 | 117,450 | — | — |
| 1992-12-30 | $2.39 | $3.41 | 98,550 | — | — |
| 1992-12-29 | $2.37 | $3.38 | 341,550 | — | — |
| 1992-12-28 | $2.41 | $3.44 | 92,475 | — | — |
| 1992-12-24 | $2.43 | $3.46 | 43,875 | — | — |
| 1992-12-23 | $2.43 | $3.46 | 456,975 | — | — |
| 1992-12-22 | $2.41 | $3.44 | 207,225 | — | — |
| 1992-12-21 | $2.41 | $3.44 | 384,750 | — | — |
| 1992-12-18 | $2.39 | $3.41 | 274,725 | — | — |
| 1992-12-17 | $2.37 | $3.38 | 160,650 | — | — |
| 1992-12-16 | $2.31 | $3.31 | 319,950 | — | — |
| 1992-12-15 | $2.37 | $3.38 | 192,375 | — | — |
| 1992-12-14 | $2.39 | $3.41 | 203,175 | — | — |
| 1992-12-11 | $2.41 | $3.44 | 245,700 | — | — |
| 1992-12-10 | $2.39 | $3.41 | 301,050 | — | — |
| 1992-12-09 | $2.37 | $3.38 | 562,950 | — | — |
| 1992-12-08 | $2.39 | $3.41 | 332,775 | — | — |
| 1992-12-07 | $2.39 | $3.41 | 245,025 | — | — |
| 1992-12-04 | $2.37 | $3.38 | 392,850 | — | — |
| 1992-12-03 | $2.37 | $3.38 | 110,700 | — | — |
| 1992-12-02 | $2.41 | $3.40 | 240,975 | — | — |
| 1992-12-01 | $2.39 | $3.38 | 334,125 | — | — |
| 1992-11-30 | $2.39 | $3.38 | 467,775 | — | — |
| 1992-11-27 | $2.37 | $3.35 | 151,875 | — | — |
| 1992-11-25 | $2.33 | $3.30 | 197,100 | — | — |
| 1992-11-24 | $2.31 | $3.27 | 272,700 | — | — |
| 1992-11-23 | $2.26 | $3.19 | 205,875 | — | — |
| 1992-11-20 | $2.31 | $3.27 | 228,150 | — | — |
| 1992-11-19 | $2.31 | $3.27 | 278,100 | — | — |
| 1992-11-18 | $2.33 | $3.30 | 475,200 | — | — |
| 1992-11-17 | $2.31 | $3.27 | 600,075 | — | — |
| 1992-11-16 | $2.37 | $3.35 | 977,400 | — | — |
| 1992-11-13 | $2.39 | $3.38 | 258,525 | — | — |
| 1992-11-12 | $2.37 | $3.35 | 368,550 | — | — |
| 1992-11-11 | $2.30 | $3.24 | 394,875 | — | — |
| 1992-11-10 | $2.26 | $3.19 | 399,600 | — | — |
| 1992-11-09 | $2.28 | $3.22 | 182,250 | — | — |
| 1992-11-06 | $2.28 | $3.22 | 172,125 | — | — |
| 1992-11-05 | $2.26 | $3.19 | 174,825 | — | — |
| 1992-11-04 | $2.22 | $3.14 | 145,125 | — | — |
| 1992-11-03 | $2.20 | $3.11 | 213,300 | — | — |
| 1992-11-02 | $2.24 | $3.17 | 253,125 | — | — |
| 1992-10-30 | $2.22 | $3.14 | 405,675 | — | — |
| 1992-10-29 | $2.17 | $3.06 | 277,425 | — | — |
| 1992-10-28 | $2.24 | $3.17 | 126,225 | — | — |
| 1992-10-27 | $2.20 | $3.11 | 139,050 | — | — |
| 1992-10-26 | $2.22 | $3.14 | 240,975 | — | — |
| 1992-10-23 | $2.15 | $3.04 | 436,050 | — | — |
| 1992-10-22 | $2.15 | $3.04 | 463,725 | — | — |
| 1992-10-21 | $2.15 | $3.04 | 338,175 | — | — |
| 1992-10-20 | $2.19 | $3.09 | 195,750 | — | — |
| 1992-10-19 | $2.17 | $3.06 | 319,275 | — | — |
| 1992-10-16 | $2.19 | $3.09 | 101,925 | — | — |
| 1992-10-15 | $2.19 | $3.09 | 84,375 | — | — |
| 1992-10-14 | $2.19 | $3.09 | 108,675 | — | — |
| 1992-10-13 | $2.19 | $3.09 | 279,450 | — | — |
| 1992-10-12 | $2.15 | $3.04 | 59,400 | — | — |
| 1992-10-09 | $2.15 | $3.04 | 700,650 | — | — |
| 1992-10-08 | $2.13 | $3.01 | 213,975 | — | — |
| 1992-10-07 | $2.13 | $3.01 | 87,075 | — | — |
| 1992-10-06 | $2.07 | $2.93 | 731,700 | — | — |
| 1992-10-05 | $2.07 | $2.93 | 423,900 | — | — |
| 1992-10-02 | $2.11 | $2.98 | 279,450 | — | — |
| 1992-10-01 | $2.19 | $3.09 | 103,950 | — | — |
| 1992-09-30 | $2.22 | $3.14 | 340,875 | — | — |
| 1992-09-29 | $2.19 | $3.09 | 364,500 | — | — |
| 1992-09-28 | $2.17 | $3.06 | 389,475 | — | — |
| 1992-09-25 | $2.17 | $3.06 | 378,000 | — | — |
| 1992-09-24 | $2.19 | $3.09 | 56,700 | — | — |
| 1992-09-23 | $2.20 | $3.11 | 363,150 | — | — |
| 1992-09-22 | $2.19 | $3.09 | 1,233,900 | — | — |
| 1992-09-21 | $2.17 | $3.06 | 280,800 | — | — |
| 1992-09-18 | $2.19 | $3.09 | 352,350 | — | — |
| 1992-09-17 | $2.20 | $3.11 | 1,000,350 | — | — |
| 1992-09-16 | $2.22 | $3.14 | 111,375 | — | — |
| 1992-09-15 | $2.22 | $3.14 | 474,525 | — | — |
| 1992-09-14 | $2.26 | $3.19 | 270,000 | — | — |
| 1992-09-11 | $2.24 | $3.17 | 334,800 | — | — |
| 1992-09-10 | $2.24 | $3.17 | 386,100 | — | — |
| 1992-09-09 | $2.24 | $3.13 | 203,850 | — | — |
| 1992-09-08 | $2.24 | $3.13 | 162,675 | — | — |
| 1992-09-04 | $2.30 | $3.21 | 201,150 | — | — |
| 1992-09-03 | $2.31 | $3.23 | 199,125 | — | — |
| 1992-09-02 | $2.30 | $3.21 | 234,900 | — | — |
| 1992-09-01 | $2.30 | $3.21 | 91,125 | — | — |
| 1992-08-31 | $2.30 | $3.21 | 342,900 | — | — |
| 1992-08-28 | $2.30 | $3.21 | 59,400 | — | — |
| 1992-08-27 | $2.30 | $3.21 | 882,225 | — | — |
| 1992-08-26 | $2.28 | $3.18 | 534,600 | — | — |
| 1992-08-25 | $2.26 | $3.16 | 218,700 | — | — |
| 1992-08-24 | $2.26 | $3.16 | 521,775 | — | — |
| 1992-08-21 | $2.26 | $3.16 | 607,500 | — | — |
| 1992-08-20 | $2.24 | $3.13 | 529,875 | — | — |
| 1992-08-19 | $2.22 | $3.10 | 3,015,225 | — | — |
| 1992-08-18 | $2.28 | $3.18 | 174,825 | — | — |
| 1992-08-17 | $2.28 | $3.18 | 2,571,750 | — | — |
| 1992-08-14 | $2.28 | $3.18 | 215,325 | — | — |
| 1992-08-13 | $2.26 | $3.16 | 149,175 | — | — |
| 1992-08-12 | $2.28 | $3.18 | 926,775 | — | — |
| 1992-08-11 | $2.28 | $3.18 | 241,650 | — | — |
| 1992-08-10 | $2.30 | $3.21 | 162,675 | — | — |
| 1992-08-07 | $2.30 | $3.21 | 2,579,850 | — | — |
| 1992-08-06 | $2.30 | $3.21 | 1,782,000 | — | — |
| 1992-08-05 | $2.30 | $3.21 | 689,175 | — | — |
| 1992-08-04 | $2.30 | $3.21 | 508,275 | — | — |
| 1992-08-03 | $2.31 | $3.23 | 131,625 | — | — |
| 1992-07-31 | $2.30 | $3.21 | 472,500 | — | — |
| 1992-07-30 | $2.31 | $3.23 | 189,675 | — | — |
| 1992-07-29 | $2.31 | $3.23 | 199,125 | — | — |
| 1992-07-28 | $2.31 | $3.23 | 553,500 | — | — |
| 1992-07-27 | $2.30 | $3.21 | 508,275 | — | — |
| 1992-07-24 | $2.26 | $3.16 | 945,675 | — | — |
| 1992-07-23 | $2.28 | $3.18 | 272,025 | — | — |
| 1992-07-22 | $2.26 | $3.16 | 716,175 | — | — |
| 1992-07-21 | $2.24 | $3.13 | 182,925 | — | — |
| 1992-07-20 | $2.22 | $3.10 | 403,650 | — | — |
| 1992-07-17 | $2.24 | $3.13 | 1,324,350 | — | — |
| 1992-07-16 | $2.30 | $3.21 | 1,582,200 | — | — |
| 1992-07-15 | $2.35 | $3.29 | 308,475 | — | — |
| 1992-07-14 | $2.35 | $3.29 | 587,250 | — | — |
| 1992-07-13 | $2.35 | $3.29 | 606,150 | — | — |
| 1992-07-10 | $2.31 | $3.23 | 295,650 | — | — |
| 1992-07-09 | $2.31 | $3.23 | 600,075 | — | — |
| 1992-07-08 | $2.24 | $3.13 | 1,111,725 | — | — |
| 1992-07-07 | $2.28 | $3.18 | 654,750 | — | — |
| 1992-07-06 | $2.31 | $3.23 | 378,675 | — | — |
| 1992-07-02 | $2.33 | $3.26 | 357,750 | — | — |
| 1992-07-01 | $2.37 | $3.31 | 424,575 | — | — |
| 1992-06-30 | $2.31 | $3.23 | 602,100 | — | — |
| 1992-06-29 | $2.33 | $3.26 | 1,333,800 | — | — |
| 1992-06-26 | $2.33 | $3.26 | 244,350 | — | — |
| 1992-06-25 | $2.30 | $3.21 | 347,625 | — | — |
| 1992-06-24 | $2.33 | $3.26 | 614,250 | — | — |
| 1992-06-23 | $2.48 | $3.47 | 353,700 | — | — |
| 1992-06-22 | $2.39 | $3.34 | 321,300 | — | — |
| 1992-06-19 | $2.48 | $3.47 | 195,075 | — | — |
| 1992-06-18 | $2.50 | $3.49 | 157,275 | — | — |
| 1992-06-17 | $2.52 | $3.52 | 891,675 | — | — |
| 1992-06-16 | $2.61 | $3.65 | 3,202,875 | — | — |
| 1992-06-15 | $2.59 | $3.62 | 301,050 | — | — |
| 1992-06-12 | $2.59 | $3.62 | 159,975 | — | — |
| 1992-06-11 | $2.61 | $3.65 | 1,237,275 | — | — |
| 1992-06-10 | $2.63 | $3.67 | 387,450 | — | — |
| 1992-06-09 | $2.63 | $3.64 | 366,525 | — | — |
| 1992-06-08 | $2.61 | $3.61 | 638,550 | — | — |
| 1992-06-05 | $2.61 | $3.61 | 702,000 | — | — |
| 1992-06-04 | $2.67 | $3.69 | 304,425 | — | — |
| 1992-06-03 | $2.61 | $3.61 | 425,925 | — | — |
| 1992-06-02 | $2.63 | $3.64 | 1,178,550 | — | — |
| 1992-06-01 | $2.61 | $3.61 | 1,327,050 | — | — |
| 1992-05-29 | $2.63 | $3.64 | 463,050 | — | — |
| 1992-05-28 | $2.61 | $3.61 | 440,775 | — | — |
| 1992-05-27 | $2.65 | $3.66 | 532,575 | — | — |
| 1992-05-26 | $2.57 | $3.56 | 94,500 | — | — |
| 1992-05-22 | $2.52 | $3.49 | 434,025 | — | — |
| 1992-05-21 | $2.54 | $3.51 | 803,925 | — | — |
| 1992-05-20 | $2.59 | $3.59 | 872,775 | — | — |
| 1992-05-19 | $2.57 | $3.56 | 310,500 | — | — |
| 1992-05-18 | $2.63 | $3.64 | 1,169,775 | — | — |
| 1992-05-15 | $2.65 | $3.66 | 1,799,550 | — | — |
| 1992-05-14 | $2.59 | $3.59 | 957,825 | — | — |
| 1992-05-13 | $2.57 | $3.56 | 434,025 | — | — |
| 1992-05-12 | $2.65 | $3.66 | 1,116,450 | — | — |
| 1992-05-11 | $2.67 | $3.69 | 1,127,925 | — | — |
| 1992-05-08 | $2.67 | $3.69 | 1,265,625 | — | — |
| 1992-05-07 | $2.67 | $3.69 | 1,455,300 | — | — |
| 1992-05-06 | $2.63 | $3.64 | 932,175 | — | — |
| 1992-05-05 | $2.57 | $3.56 | 752,625 | — | — |
| 1992-05-04 | $2.56 | $3.54 | 186,300 | — | — |
| 1992-05-01 | $2.52 | $3.49 | 177,525 | — | — |
| 1992-04-30 | $2.56 | $3.54 | 637,875 | — | — |
| 1992-04-29 | $2.50 | $3.46 | 198,450 | — | — |
| 1992-04-28 | $2.43 | $3.36 | 965,925 | — | — |
| 1992-04-27 | $2.48 | $3.43 | 265,950 | — | — |
| 1992-04-24 | $2.50 | $3.46 | 774,900 | — | — |
| 1992-04-23 | $2.48 | $3.43 | 1,067,175 | — | — |
| 1992-04-22 | $2.44 | $3.38 | 1,023,300 | — | — |
| 1992-04-21 | $2.33 | $3.23 | 438,075 | — | — |
| 1992-04-20 | $2.33 | $3.23 | 116,775 | — | — |
| 1992-04-16 | $2.37 | $3.28 | 292,950 | — | — |
| 1992-04-15 | $2.37 | $3.28 | 618,300 | — | — |
| 1992-04-14 | $2.35 | $3.25 | 370,575 | — | — |
| 1992-04-13 | $2.37 | $3.28 | 455,625 | — | — |
| 1992-04-10 | $2.35 | $3.25 | 532,575 | — | — |
| 1992-04-09 | $2.35 | $3.25 | 304,425 | — | — |
| 1992-04-08 | $2.37 | $3.28 | 553,500 | — | — |
| 1992-04-07 | $2.28 | $3.15 | 675,000 | — | — |
| 1992-04-06 | $2.37 | $3.28 | 1,071,900 | — | — |
| 1992-04-03 | $2.41 | $3.33 | 380,700 | — | — |
| 1992-04-02 | $2.41 | $3.33 | 392,175 | — | — |
| 1992-04-01 | $2.44 | $3.38 | 616,275 | — | — |
| 1992-03-31 | $2.48 | $3.43 | 327,375 | — | — |
| 1992-03-30 | $2.44 | $3.38 | 243,675 | — | — |
| 1992-03-27 | $2.48 | $3.43 | 295,650 | — | — |
| 1992-03-26 | $2.44 | $3.38 | 417,825 | — | — |
| 1992-03-25 | $2.50 | $3.46 | 566,325 | — | — |
| 1992-03-24 | $2.48 | $3.43 | 436,725 | — | — |
| 1992-03-23 | $2.48 | $3.43 | 201,825 | — | — |
| 1992-03-20 | $2.48 | $3.43 | 430,650 | — | — |
| 1992-03-19 | $2.48 | $3.43 | 317,250 | — | — |
| 1992-03-18 | $2.48 | $3.43 | 459,000 | — | — |
| 1992-03-17 | $2.44 | $3.38 | 2,179,575 | — | — |
| 1992-03-16 | $2.43 | $3.36 | 363,150 | — | — |
| 1992-03-13 | $2.46 | $3.41 | 740,475 | — | — |
| 1992-03-12 | $2.44 | $3.38 | 795,150 | — | — |
| 1992-03-11 | $2.43 | $3.36 | 527,175 | — | — |
| 1992-03-10 | $2.46 | $3.37 | 758,700 | — | — |
| 1992-03-09 | $2.48 | $3.40 | 341,550 | — | — |
| 1992-03-06 | $2.50 | $3.42 | 944,325 | — | — |
| 1992-03-05 | $2.46 | $3.37 | 534,600 | — | — |
| 1992-03-04 | $2.41 | $3.30 | 429,975 | — | — |
| 1992-03-03 | $2.48 | $3.40 | 765,450 | — | — |
| 1992-03-02 | $2.48 | $3.40 | 771,525 | — | — |
| 1992-02-28 | $2.52 | $3.45 | 678,375 | — | — |
| 1992-02-27 | $2.44 | $3.35 | 341,550 | — | — |
| 1992-02-26 | $2.48 | $3.40 | 633,825 | — | — |
| 1992-02-25 | $2.44 | $3.35 | 481,950 | — | — |
| 1992-02-24 | $2.48 | $3.40 | 1,211,625 | — | — |
| 1992-02-21 | $2.43 | $3.32 | 335,475 | — | — |
| 1992-02-20 | $2.39 | $3.27 | 1,109,700 | — | — |
| 1992-02-19 | $2.30 | $3.15 | 1,318,950 | — | — |
| 1992-02-18 | $2.28 | $3.12 | 474,525 | — | — |
| 1992-02-14 | $2.26 | $3.09 | 322,650 | — | — |
| 1992-02-13 | $2.28 | $3.12 | 304,425 | — | — |
| 1992-02-12 | $2.33 | $3.20 | 255,150 | — | — |
| 1992-02-11 | $2.33 | $3.20 | 562,275 | — | — |
| 1992-02-10 | $2.33 | $3.20 | 721,575 | — | — |
| 1992-02-07 | $2.28 | $3.12 | 1,254,150 | — | — |
| 1992-02-06 | $2.20 | $3.02 | 386,100 | — | — |
| 1992-02-05 | $2.26 | $3.09 | 644,625 | — | — |
| 1992-02-04 | $2.26 | $3.09 | 430,650 | — | — |
| 1992-02-03 | $2.20 | $3.02 | 352,350 | — | — |
| 1992-01-31 | $2.20 | $3.02 | 488,025 | — | — |
| 1992-01-30 | $2.19 | $2.99 | 338,850 | — | — |
| 1992-01-29 | $2.17 | $2.97 | 658,125 | — | — |
| 1992-01-28 | $2.17 | $2.97 | 290,925 | — | — |
| 1992-01-27 | $2.20 | $3.02 | 287,550 | — | — |
| 1992-01-24 | $2.17 | $2.97 | 173,475 | — | — |
| 1992-01-23 | $2.19 | $2.99 | 228,825 | — | — |
| 1992-01-22 | $2.22 | $3.04 | 553,500 | — | — |
| 1992-01-21 | $2.17 | $2.97 | 286,875 | — | — |
| 1992-01-20 | $2.19 | $2.99 | 238,950 | — | — |
| 1992-01-17 | $2.19 | $2.99 | 578,475 | — | — |
| 1992-01-16 | $2.20 | $3.02 | 408,375 | — | — |
| 1992-01-15 | $2.20 | $3.02 | 687,825 | — | — |
| 1992-01-14 | $2.13 | $2.92 | 394,875 | — | — |
| 1992-01-13 | $2.11 | $2.89 | 437,400 | — | — |
| 1992-01-10 | $2.07 | $2.84 | 397,575 | — | — |
| 1992-01-09 | $2.13 | $2.92 | 695,250 | — | — |
| 1992-01-08 | $2.11 | $2.89 | 397,575 | — | — |
| 1992-01-07 | $2.06 | $2.82 | 497,475 | — | — |
| 1992-01-06 | $2.06 | $2.82 | 533,925 | — | — |
| 1992-01-03 | $2.02 | $2.76 | 266,625 | — | — |
| 1992-01-02 | $2.02 | $2.76 | 537,300 | — | — |