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
- 1990-05-11 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 | $2.63 | $2.63 | 86,000 | — | — |
| 1992-12-30 | $2.69 | $2.69 | 89,600 | — | — |
| 1992-12-29 | $2.69 | $2.69 | 32,800 | — | — |
| 1992-12-28 | $2.69 | $2.69 | 33,400 | — | — |
| 1992-12-24 | $2.88 | $2.87 | 8,000 | — | — |
| 1992-12-23 | $2.75 | $2.75 | 42,800 | — | — |
| 1992-12-22 | $2.88 | $2.87 | 26,000 | — | — |
| 1992-12-21 | $2.69 | $2.69 | 145,000 | — | — |
| 1992-12-18 | $2.94 | $2.94 | 83,000 | — | — |
| 1992-12-17 | $2.50 | $2.50 | 76,600 | — | — |
| 1992-12-16 | $2.50 | $2.50 | 11,600 | — | — |
| 1992-12-15 | $2.31 | $2.31 | 22,000 | — | — |
| 1992-12-14 | $2.44 | $2.44 | 177,400 | — | — |
| 1992-12-11 | $2.38 | $2.38 | 29,200 | — | — |
| 1992-12-10 | $2.25 | $2.25 | 12,600 | — | — |
| 1992-12-09 | $2.31 | $2.31 | 24,600 | — | — |
| 1992-12-08 | $2.56 | $2.56 | 26,000 | — | — |
| 1992-12-07 | $2.31 | $2.31 | 19,000 | — | — |
| 1992-12-04 | $2.31 | $2.31 | 6,000 | — | — |
| 1992-12-03 | $2.50 | $2.50 | 35,000 | — | — |
| 1992-12-02 | $2.56 | $2.56 | 20,000 | — | — |
| 1992-12-01 | $2.56 | $2.56 | 49,600 | — | — |
| 1992-11-30 | $2.75 | $2.75 | 200 | — | — |
| 1992-11-27 | $2.69 | $2.69 | 26,200 | — | — |
| 1992-11-25 | $2.56 | $2.56 | 40,000 | — | — |
| 1992-11-24 | $2.50 | $2.50 | 400 | — | — |
| 1992-11-23 | $2.69 | $2.69 | 1,400 | — | — |
| 1992-11-20 | $2.69 | $2.69 | 15,600 | — | — |
| 1992-11-19 | $2.69 | $2.69 | 23,600 | — | — |
| 1992-11-18 | $2.56 | $2.56 | 9,600 | — | — |
| 1992-11-17 | $2.81 | $2.81 | 1,400 | — | — |
| 1992-11-16 | $2.69 | $2.69 | 25,400 | — | — |
| 1992-11-13 | $2.81 | $2.81 | 55,800 | — | — |
| 1992-11-12 | $2.75 | $2.75 | 4,400 | — | — |
| 1992-11-11 | $2.63 | $2.63 | 12,600 | — | — |
| 1992-11-10 | $2.56 | $2.56 | 38,200 | — | — |
| 1992-11-09 | $2.81 | $2.81 | 14,800 | — | — |
| 1992-11-06 | $2.88 | $2.87 | 51,800 | — | — |
| 1992-11-05 | $2.88 | $2.87 | 24,400 | — | — |
| 1992-11-04 | $3.00 | $3.00 | 116,600 | — | — |
| 1992-11-03 | $2.88 | $2.87 | 14,600 | — | — |
| 1992-11-02 | $3.06 | $3.06 | 10,200 | — | — |
| 1992-10-30 | $2.94 | $2.94 | 37,000 | — | — |
| 1992-10-29 | $3.06 | $3.06 | 13,200 | — | — |
| 1992-10-28 | $2.94 | $2.94 | 156,400 | — | — |
| 1992-10-27 | $3.00 | $3.00 | 66,000 | — | — |
| 1992-10-26 | $3.00 | $3.00 | 32,600 | — | — |
| 1992-10-23 | $2.88 | $2.87 | 9,800 | — | — |
| 1992-10-22 | $2.88 | $2.87 | 58,800 | — | — |
| 1992-10-21 | $2.75 | $2.75 | 84,000 | — | — |
| 1992-10-20 | $2.44 | $2.44 | 3,800 | — | — |
| 1992-10-19 | $2.25 | $2.25 | 8,200 | — | — |
| 1992-10-16 | $2.44 | $2.44 | 81,600 | — | — |
| 1992-10-15 | $2.38 | $2.38 | 88,600 | — | — |
| 1992-10-14 | $2.50 | $2.50 | 37,800 | — | — |
| 1992-10-13 | $2.44 | $2.44 | 40,800 | — | — |
| 1992-10-12 | $2.56 | $2.56 | 55,000 | — | — |
| 1992-10-09 | $2.81 | $2.81 | 6,200 | — | — |
| 1992-10-08 | $2.88 | $2.87 | 33,800 | — | — |
| 1992-10-07 | $3.13 | $3.12 | 4,200 | — | — |
| 1992-10-06 | $3.13 | $3.12 | 9,600 | — | — |
| 1992-10-05 | $3.19 | $3.19 | 10,800 | — | — |
| 1992-10-02 | $3.06 | $3.06 | 6,400 | — | — |
| 1992-10-01 | $3.19 | $3.19 | 4,400 | — | — |
| 1992-09-30 | $3.19 | $3.19 | 4,200 | — | — |
| 1992-09-29 | $3.06 | $3.06 | 211,000 | — | — |
| 1992-09-28 | $3.06 | $3.06 | 21,800 | — | — |
| 1992-09-25 | $3.25 | $3.25 | 22,600 | — | — |
| 1992-09-24 | $3.25 | $3.25 | 4,400 | — | — |
| 1992-09-23 | $3.13 | $3.12 | 135,000 | — | — |
| 1992-09-22 | $3.13 | $3.12 | 86,800 | — | — |
| 1992-09-21 | $3.25 | $3.25 | 33,400 | — | — |
| 1992-09-18 | $3.19 | $3.19 | 5,600 | — | — |
| 1992-09-17 | $3.31 | $3.31 | 16,200 | — | — |
| 1992-09-16 | $3.31 | $3.31 | 72,600 | — | — |
| 1992-09-15 | $3.19 | $3.19 | 32,800 | — | — |
| 1992-09-14 | $3.38 | $3.37 | 29,200 | — | — |
| 1992-09-11 | $3.31 | $3.31 | 143,600 | — | — |
| 1992-09-10 | $3.31 | $3.31 | 125,000 | — | — |
| 1992-09-09 | $3.38 | $3.37 | 73,000 | — | — |
| 1992-09-08 | $3.44 | $3.44 | 7,600 | — | — |
| 1992-09-04 | $3.44 | $3.44 | 5,400 | — | — |
| 1992-09-03 | $3.50 | $3.50 | 46,600 | — | — |
| 1992-09-02 | $3.56 | $3.56 | 42,600 | — | — |
| 1992-09-01 | $3.56 | $3.56 | 33,800 | — | — |
| 1992-08-31 | $3.56 | $3.56 | 81,600 | — | — |
| 1992-08-28 | $3.63 | $3.63 | 22,800 | — | — |
| 1992-08-27 | $3.63 | $3.63 | 60,600 | — | — |
| 1992-08-26 | $3.69 | $3.69 | 3,000 | — | — |
| 1992-08-25 | $3.69 | $3.69 | 45,200 | — | — |
| 1992-08-24 | $3.75 | $3.75 | 14,000 | — | — |
| 1992-08-21 | $3.75 | $3.75 | 6,400 | — | — |
| 1992-08-20 | $3.88 | $3.87 | 45,600 | — | — |
| 1992-08-19 | $4.13 | $4.12 | 9,400 | — | — |
| 1992-08-18 | $4.13 | $4.12 | 56,800 | — | — |
| 1992-08-17 | $4.31 | $4.31 | 34,200 | — | — |
| 1992-08-14 | $4.25 | $4.25 | 41,200 | — | — |
| 1992-08-13 | $4.25 | $4.25 | 50,000 | — | — |
| 1992-08-12 | $4.25 | $4.25 | 28,600 | — | — |
| 1992-08-11 | $4.25 | $4.25 | 15,000 | — | — |
| 1992-08-10 | $4.31 | $4.31 | 61,400 | — | — |
| 1992-08-07 | $4.31 | $4.31 | 65,800 | — | — |
| 1992-08-06 | $4.31 | $4.31 | 10,200 | — | — |
| 1992-08-05 | $4.38 | $4.37 | 38,400 | — | — |
| 1992-08-04 | $4.44 | $4.44 | 31,800 | — | — |
| 1992-08-03 | $4.38 | $4.37 | 600 | — | — |
| 1992-07-31 | $4.19 | $4.19 | 8,000 | — | — |
| 1992-07-30 | $4.25 | $4.25 | 1,600 | — | — |
| 1992-07-29 | $4.25 | $4.25 | 4,800 | — | — |
| 1992-07-28 | $4.25 | $4.25 | 21,600 | — | — |
| 1992-07-27 | $4.25 | $4.25 | 19,600 | — | — |
| 1992-07-24 | $4.25 | $4.25 | 10,400 | — | — |
| 1992-07-23 | $4.31 | $4.31 | 2,600 | — | — |
| 1992-07-22 | $4.38 | $4.37 | 8,600 | — | — |
| 1992-07-21 | $4.44 | $4.44 | 2,400 | — | — |
| 1992-07-20 | $4.44 | $4.44 | 2,800 | — | — |
| 1992-07-17 | $4.25 | $4.25 | 14,600 | — | — |
| 1992-07-16 | $4.50 | $4.50 | 10,000 | — | — |
| 1992-07-15 | $4.50 | $4.50 | 43,800 | — | — |
| 1992-07-14 | $4.25 | $4.25 | 68,000 | — | — |
| 1992-07-13 | $4.00 | $4.00 | 22,800 | — | — |
| 1992-07-10 | $3.75 | $3.75 | 0 | — | — |
| 1992-07-09 | $3.75 | $3.75 | 76,600 | — | — |
| 1992-07-08 | $3.75 | $3.75 | 10,400 | — | — |
| 1992-07-07 | $3.69 | $3.69 | 3,000 | — | — |
| 1992-07-06 | $3.81 | $3.81 | 52,200 | — | — |
| 1992-07-02 | $3.81 | $3.81 | 4,600 | — | — |
| 1992-07-01 | $3.69 | $3.69 | 4,200 | — | — |
| 1992-06-30 | $3.63 | $3.63 | 14,400 | — | — |
| 1992-06-29 | $3.69 | $3.69 | 2,800 | — | — |
| 1992-06-26 | $3.56 | $3.56 | 3,000 | — | — |
| 1992-06-25 | $3.56 | $3.56 | 30,200 | — | — |
| 1992-06-24 | $3.63 | $3.63 | 10,600 | — | — |
| 1992-06-23 | $3.63 | $3.63 | 43,200 | — | — |
| 1992-06-22 | $3.44 | $3.44 | 46,600 | — | — |
| 1992-06-19 | $3.38 | $3.37 | 24,800 | — | — |
| 1992-06-18 | $3.31 | $3.31 | 9,800 | — | — |
| 1992-06-17 | $3.31 | $3.31 | 88,800 | — | — |
| 1992-06-16 | $3.75 | $3.75 | 41,600 | — | — |
| 1992-06-15 | $3.75 | $3.75 | 99,400 | — | — |
| 1992-06-12 | $4.25 | $4.25 | 12,200 | — | — |
| 1992-06-11 | $4.25 | $4.25 | 24,800 | — | — |
| 1992-06-10 | $4.25 | $4.25 | 338,000 | — | — |
| 1992-06-09 | $4.19 | $4.19 | 2,600 | — | — |
| 1992-06-08 | $4.06 | $4.06 | 106,000 | — | — |
| 1992-06-05 | $4.25 | $4.25 | 27,600 | — | — |
| 1992-06-04 | $4.25 | $4.25 | 74,000 | — | — |
| 1992-06-03 | $4.25 | $4.25 | 279,200 | — | — |
| 1992-06-02 | $4.06 | $4.06 | 34,800 | — | — |
| 1992-06-01 | $4.00 | $4.00 | 12,800 | — | — |
| 1992-05-29 | $4.06 | $4.06 | 50,800 | — | — |
| 1992-05-28 | $4.13 | $4.12 | 55,000 | — | — |
| 1992-05-27 | $4.25 | $4.25 | 30,000 | — | — |
| 1992-05-26 | $4.38 | $4.37 | 72,800 | — | — |
| 1992-05-22 | $4.25 | $4.25 | 53,000 | — | — |
| 1992-05-21 | $4.25 | $4.25 | 800 | — | — |
| 1992-05-20 | $4.25 | $4.25 | 55,800 | — | — |
| 1992-05-19 | $4.25 | $4.25 | 173,400 | — | — |
| 1992-05-18 | $4.44 | $4.44 | 1,000 | — | — |
| 1992-05-15 | $4.44 | $4.44 | 17,600 | — | — |
| 1992-05-14 | $4.25 | $4.25 | 16,800 | — | — |
| 1992-05-13 | $4.44 | $4.44 | 54,800 | — | — |
| 1992-05-12 | $4.75 | $4.75 | 13,400 | — | — |
| 1992-05-11 | $4.81 | $4.81 | 96,600 | — | — |
| 1992-05-08 | $4.69 | $4.69 | 14,200 | — | — |
| 1992-05-07 | $4.38 | $4.37 | 35,000 | — | — |
| 1992-05-06 | $4.25 | $4.25 | 23,600 | — | — |
| 1992-05-05 | $4.31 | $4.31 | 13,600 | — | — |
| 1992-05-04 | $4.25 | $4.25 | 48,400 | — | — |
| 1992-05-01 | $4.31 | $4.31 | 15,000 | — | — |
| 1992-04-30 | $4.31 | $4.31 | 16,200 | — | — |
| 1992-04-29 | $4.31 | $4.31 | 90,800 | — | — |
| 1992-04-28 | $4.31 | $4.31 | 28,400 | — | — |
| 1992-04-27 | $4.25 | $4.25 | 50,000 | — | — |
| 1992-04-24 | $4.50 | $4.50 | 39,800 | — | — |
| 1992-04-23 | $4.50 | $4.50 | 14,400 | — | — |
| 1992-04-22 | $4.56 | $4.56 | 27,200 | — | — |
| 1992-04-21 | $4.56 | $4.56 | 44,000 | — | — |
| 1992-04-20 | $4.63 | $4.63 | 6,400 | — | — |
| 1992-04-16 | $4.63 | $4.63 | 106,200 | — | — |
| 1992-04-15 | $4.81 | $4.81 | 34,000 | — | — |
| 1992-04-14 | $4.88 | $4.88 | 16,400 | — | — |
| 1992-04-13 | $4.88 | $4.88 | 86,400 | — | — |
| 1992-04-10 | $4.94 | $4.94 | 79,400 | — | — |
| 1992-04-09 | $4.75 | $4.75 | 39,000 | — | — |
| 1992-04-08 | $4.44 | $4.44 | 75,600 | — | — |
| 1992-04-07 | $4.88 | $4.88 | 186,600 | — | — |
| 1992-04-06 | $4.81 | $4.81 | 70,200 | — | — |
| 1992-04-03 | $4.75 | $4.75 | 330,800 | — | — |
| 1992-04-02 | $4.94 | $4.94 | 31,400 | — | — |
| 1992-04-01 | $4.94 | $4.94 | 31,200 | — | — |
| 1992-03-31 | $5.13 | $5.12 | 22,600 | — | — |
| 1992-03-30 | $5.06 | $5.06 | 29,000 | — | — |
| 1992-03-27 | $5.25 | $5.25 | 100,800 | — | — |
| 1992-03-26 | $5.38 | $5.37 | 144,400 | — | — |
| 1992-03-25 | $5.63 | $5.62 | 29,200 | — | — |
| 1992-03-24 | $5.38 | $5.37 | 16,000 | — | — |
| 1992-03-23 | $5.38 | $5.37 | 59,800 | — | — |
| 1992-03-20 | $5.50 | $5.50 | 77,200 | — | — |
| 1992-03-19 | $5.69 | $5.69 | 44,400 | — | — |
| 1992-03-18 | $5.50 | $5.50 | 263,600 | — | — |
| 1992-03-17 | $5.75 | $5.75 | 18,000 | — | — |
| 1992-03-16 | $5.75 | $5.75 | 193,400 | — | — |
| 1992-03-13 | $5.63 | $5.62 | 375,200 | — | — |
| 1992-03-12 | $5.94 | $5.94 | 34,400 | — | — |
| 1992-03-11 | $5.88 | $5.87 | 7,800 | — | — |
| 1992-03-10 | $5.88 | $5.87 | 48,400 | — | — |
| 1992-03-09 | $6.13 | $6.12 | 2,200 | — | — |
| 1992-03-06 | $6.13 | $6.12 | 7,800 | — | — |
| 1992-03-05 | $6.06 | $6.06 | 25,600 | — | — |
| 1992-03-04 | $6.19 | $6.19 | 6,200 | — | — |
| 1992-03-03 | $6.06 | $6.06 | 13,400 | — | — |
| 1992-03-02 | $6.19 | $6.19 | 37,800 | — | — |
| 1992-02-28 | $6.38 | $6.37 | 162,000 | — | — |
| 1992-02-27 | $6.19 | $6.19 | 26,400 | — | — |
| 1992-02-26 | $6.50 | $6.50 | 17,600 | — | — |
| 1992-02-25 | $6.31 | $6.31 | 18,200 | — | — |
| 1992-02-24 | $6.44 | $6.44 | 39,400 | — | — |
| 1992-02-21 | $6.44 | $6.44 | 18,400 | — | — |
| 1992-02-20 | $6.44 | $6.44 | 35,600 | — | — |
| 1992-02-19 | $6.50 | $6.50 | 59,000 | — | — |
| 1992-02-18 | $6.38 | $6.37 | 79,800 | — | — |
| 1992-02-14 | $6.31 | $6.31 | 10,600 | — | — |
| 1992-02-13 | $6.50 | $6.50 | 42,600 | — | — |
| 1992-02-12 | $6.25 | $6.25 | 66,800 | — | — |
| 1992-02-11 | $6.38 | $6.37 | 57,000 | — | — |
| 1992-02-10 | $6.50 | $6.50 | 35,000 | — | — |
| 1992-02-07 | $6.38 | $6.37 | 13,800 | — | — |
| 1992-02-06 | $6.38 | $6.37 | 44,400 | — | — |
| 1992-02-05 | $6.50 | $6.50 | 13,600 | — | — |
| 1992-02-04 | $6.38 | $6.37 | 25,800 | — | — |
| 1992-02-03 | $6.56 | $6.56 | 10,200 | — | — |
| 1992-01-31 | $6.75 | $6.75 | 14,400 | — | — |
| 1992-01-30 | $6.75 | $6.75 | 62,000 | — | — |
| 1992-01-29 | $6.81 | $6.81 | 24,400 | — | — |
| 1992-01-28 | $6.50 | $6.50 | 37,000 | — | — |
| 1992-01-27 | $6.69 | $6.69 | 14,800 | — | — |
| 1992-01-24 | $6.69 | $6.69 | 6,800 | — | — |
| 1992-01-23 | $6.63 | $6.63 | 2,600 | — | — |
| 1992-01-22 | $6.69 | $6.69 | 13,600 | — | — |
| 1992-01-21 | $6.75 | $6.75 | 21,000 | — | — |
| 1992-01-20 | $6.75 | $6.75 | 26,800 | — | — |
| 1992-01-17 | $6.56 | $6.56 | 16,600 | — | — |
| 1992-01-16 | $6.75 | $6.75 | 23,200 | — | — |
| 1992-01-15 | $6.56 | $6.56 | 37,200 | — | — |
| 1992-01-14 | $6.69 | $6.69 | 54,200 | — | — |
| 1992-01-13 | $6.56 | $6.56 | 13,200 | — | — |
| 1992-01-10 | $6.63 | $6.63 | 57,200 | — | — |
| 1992-01-09 | $6.63 | $6.63 | 19,000 | — | — |
| 1992-01-08 | $6.75 | $6.75 | 42,200 | — | — |
| 1992-01-07 | $6.75 | $6.75 | 130,200 | — | — |
| 1992-01-06 | $6.63 | $6.63 | 158,000 | — | — |
| 1992-01-03 | $6.44 | $6.44 | 324,600 | — | — |
| 1992-01-02 | $6.13 | $6.12 | 81,600 | — | — |