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
- 1973-05-03 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 | $2.17 | $2.54 | 3,766 | — | — |
| 1992-12-30 | $2.16 | $2.53 | 48,957 | — | — |
| 1992-12-29 | $2.18 | $2.55 | 22,596 | — | — |
| 1992-12-28 | $2.16 | $2.52 | 3,766 | — | — |
| 1992-12-24 | $2.16 | $2.53 | 3,766 | — | — |
| 1992-12-23 | $2.16 | $2.52 | 18,830 | — | — |
| 1992-12-22 | $2.18 | $2.56 | 15,064 | — | — |
| 1992-12-21 | $2.18 | $2.55 | 33,893 | — | — |
| 1992-12-18 | $2.16 | $2.53 | 22,596 | — | — |
| 1992-12-17 | $2.16 | $2.53 | 11,298 | — | — |
| 1992-12-16 | $2.16 | $2.53 | 48,957 | — | — |
| 1992-12-15 | $2.19 | $2.56 | 22,596 | — | — |
| 1992-12-14 | $2.20 | $2.57 | 45,191 | — | — |
| 1992-12-11 | $2.22 | $2.59 | 52,723 | — | — |
| 1992-12-10 | $2.22 | $2.59 | 150,638 | — | — |
| 1992-12-09 | $2.22 | $2.59 | 0 | — | — |
| 1992-12-08 | $2.22 | $2.59 | 79,085 | — | — |
| 1992-12-07 | $2.22 | $2.59 | 7,532 | — | — |
| 1992-12-04 | $2.22 | $2.59 | 0 | — | — |
| 1992-12-03 | $2.22 | $2.59 | 45,191 | — | — |
| 1992-12-02 | $2.23 | $2.61 | 26,362 | — | — |
| 1992-12-01 | $2.22 | $2.60 | 116,744 | — | — |
| 1992-11-30 | $2.23 | $2.61 | 18,830 | — | — |
| 1992-11-27 | $2.24 | $2.60 | 60,255 | — | — |
| 1992-11-25 | $2.22 | $2.57 | 60,255 | — | — |
| 1992-11-24 | $2.22 | $2.57 | 448,147 | — | — |
| 1992-11-23 | $2.22 | $2.58 | 195,829 | — | — |
| 1992-11-20 | $2.22 | $2.58 | 11,298 | — | — |
| 1992-11-19 | $2.20 | $2.56 | 45,191 | — | — |
| 1992-11-18 | $2.22 | $2.58 | 0 | — | — |
| 1992-11-17 | $2.22 | $2.58 | 0 | — | — |
| 1992-11-16 | $2.22 | $2.58 | 82,851 | — | — |
| 1992-11-13 | $2.22 | $2.58 | 37,659 | — | — |
| 1992-11-12 | $2.22 | $2.57 | 176,999 | — | — |
| 1992-11-11 | $2.22 | $2.57 | 286,211 | — | — |
| 1992-11-10 | $2.21 | $2.57 | 158,169 | — | — |
| 1992-11-09 | $2.23 | $2.59 | 0 | — | — |
| 1992-11-06 | $2.23 | $2.59 | 33,893 | — | — |
| 1992-11-05 | $2.22 | $2.58 | 184,531 | — | — |
| 1992-11-04 | $2.23 | $2.59 | 52,723 | — | — |
| 1992-11-03 | $2.23 | $2.59 | 124,276 | — | — |
| 1992-11-02 | $2.21 | $2.57 | 71,553 | — | — |
| 1992-10-30 | $2.22 | $2.58 | 192,063 | — | — |
| 1992-10-29 | $2.22 | $2.57 | 18,830 | — | — |
| 1992-10-28 | $2.20 | $2.56 | 169,467 | — | — |
| 1992-10-27 | $2.22 | $2.57 | 323,871 | — | — |
| 1992-10-26 | $2.22 | $2.57 | 7,532 | — | — |
| 1992-10-23 | $2.21 | $2.57 | 410,487 | — | — |
| 1992-10-22 | $2.21 | $2.57 | 7,532 | — | — |
| 1992-10-21 | $2.22 | $2.57 | 15,064 | — | — |
| 1992-10-20 | $2.22 | $2.57 | 0 | — | — |
| 1992-10-19 | $2.22 | $2.57 | 22,596 | — | — |
| 1992-10-16 | $2.22 | $2.57 | 97,914 | — | — |
| 1992-10-15 | $2.23 | $2.59 | 0 | — | — |
| 1992-10-14 | $2.23 | $2.59 | 30,128 | — | — |
| 1992-10-13 | $2.23 | $2.59 | 0 | — | — |
| 1992-10-12 | $2.23 | $2.59 | 0 | — | — |
| 1992-10-09 | $2.23 | $2.59 | 0 | — | — |
| 1992-10-08 | $2.23 | $2.59 | 158,169 | — | — |
| 1992-10-07 | $2.26 | $2.62 | 94,148 | — | — |
| 1992-10-06 | $2.26 | $2.63 | 37,659 | — | — |
| 1992-10-05 | $2.30 | $2.67 | 18,830 | — | — |
| 1992-10-02 | $2.31 | $2.68 | 7,532 | — | — |
| 1992-10-01 | $2.32 | $2.69 | 105,446 | — | — |
| 1992-09-30 | $2.29 | $2.66 | 15,064 | — | — |
| 1992-09-29 | $2.28 | $2.65 | 305,041 | — | — |
| 1992-09-28 | $2.28 | $2.65 | 41,425 | — | — |
| 1992-09-25 | $2.28 | $2.65 | 22,596 | — | — |
| 1992-09-24 | $2.29 | $2.65 | 0 | — | — |
| 1992-09-23 | $2.29 | $2.65 | 0 | — | — |
| 1992-09-22 | $2.29 | $2.65 | 0 | — | — |
| 1992-09-21 | $2.29 | $2.65 | 11,298 | — | — |
| 1992-09-18 | $2.29 | $2.66 | 26,362 | — | — |
| 1992-09-17 | $2.28 | $2.65 | 0 | — | — |
| 1992-09-16 | $2.28 | $2.65 | 11,298 | — | — |
| 1992-09-15 | $2.27 | $2.63 | 3,766 | — | — |
| 1992-09-14 | $2.27 | $2.64 | 18,830 | — | — |
| 1992-09-11 | $2.28 | $2.64 | 3,766 | — | — |
| 1992-09-10 | $2.27 | $2.63 | 33,893 | — | — |
| 1992-09-09 | $2.24 | $2.60 | 124,276 | — | — |
| 1992-09-08 | $2.26 | $2.63 | 45,191 | — | — |
| 1992-09-04 | $2.26 | $2.62 | 7,532 | — | — |
| 1992-09-03 | $2.26 | $2.62 | 7,532 | — | — |
| 1992-09-02 | $2.26 | $2.62 | 0 | — | — |
| 1992-09-01 | $2.26 | $2.62 | 11,298 | — | — |
| 1992-08-31 | $2.26 | $2.63 | 82,851 | — | — |
| 1992-08-28 | $2.28 | $2.62 | 60,255 | — | — |
| 1992-08-27 | $2.29 | $2.64 | 0 | — | — |
| 1992-08-26 | $2.29 | $2.64 | 105,446 | — | — |
| 1992-08-25 | $2.27 | $2.61 | 338,934 | — | — |
| 1992-08-24 | $2.25 | $2.59 | 45,191 | — | — |
| 1992-08-21 | $2.27 | $2.62 | 7,532 | — | — |
| 1992-08-20 | $2.27 | $2.62 | 3,766 | — | — |
| 1992-08-19 | $2.27 | $2.61 | 3,766 | — | — |
| 1992-08-18 | $2.26 | $2.60 | 11,298 | — | — |
| 1992-08-17 | $2.24 | $2.59 | 0 | — | — |
| 1992-08-14 | $2.24 | $2.59 | 0 | — | — |
| 1992-08-13 | $2.24 | $2.59 | 0 | — | — |
| 1992-08-12 | $2.24 | $2.59 | 0 | — | — |
| 1992-08-11 | $2.24 | $2.59 | 11,298 | — | — |
| 1992-08-10 | $2.25 | $2.59 | 0 | — | — |
| 1992-08-07 | $2.25 | $2.59 | 82,851 | — | — |
| 1992-08-06 | $2.23 | $2.57 | 3,766 | — | — |
| 1992-08-05 | $2.22 | $2.56 | 7,532 | — | — |
| 1992-08-04 | $2.23 | $2.57 | 0 | — | — |
| 1992-08-03 | $2.23 | $2.57 | 7,532 | — | — |
| 1992-07-31 | $2.22 | $2.56 | 18,830 | — | — |
| 1992-07-30 | $2.22 | $2.56 | 0 | — | — |
| 1992-07-29 | $2.22 | $2.56 | 37,659 | — | — |
| 1992-07-28 | $2.22 | $2.56 | 0 | — | — |
| 1992-07-27 | $2.22 | $2.56 | 26,362 | — | — |
| 1992-07-24 | $2.23 | $2.57 | 173,233 | — | — |
| 1992-07-23 | $2.23 | $2.57 | 161,935 | — | — |
| 1992-07-22 | $2.24 | $2.58 | 37,659 | — | — |
| 1992-07-21 | $2.22 | $2.55 | 7,532 | — | — |
| 1992-07-20 | $2.21 | $2.55 | 7,532 | — | — |
| 1992-07-17 | $2.20 | $2.54 | 86,617 | — | — |
| 1992-07-16 | $2.19 | $2.52 | 33,893 | — | — |
| 1992-07-15 | $2.19 | $2.52 | 7,532 | — | — |
| 1992-07-14 | $2.19 | $2.53 | 30,128 | — | — |
| 1992-07-13 | $2.18 | $2.52 | 11,298 | — | — |
| 1992-07-10 | $2.19 | $2.52 | 52,723 | — | — |
| 1992-07-09 | $2.15 | $2.48 | 591,252 | — | — |
| 1992-07-08 | $2.15 | $2.48 | 79,085 | — | — |
| 1992-07-07 | $2.14 | $2.47 | 0 | — | — |
| 1992-07-06 | $2.14 | $2.47 | 11,298 | — | — |
| 1992-07-02 | $2.14 | $2.47 | 7,532 | — | — |
| 1992-07-01 | $2.13 | $2.46 | 617,614 | — | — |
| 1992-06-30 | $2.12 | $2.44 | 150,638 | — | — |
| 1992-06-29 | $2.12 | $2.45 | 41,425 | — | — |
| 1992-06-26 | $2.12 | $2.44 | 7,532 | — | — |
| 1992-06-25 | $2.12 | $2.45 | 0 | — | — |
| 1992-06-24 | $2.12 | $2.45 | 0 | — | — |
| 1992-06-23 | $2.12 | $2.45 | 11,298 | — | — |
| 1992-06-22 | $2.13 | $2.46 | 3,766 | — | — |
| 1992-06-19 | $2.14 | $2.46 | 26,362 | — | — |
| 1992-06-18 | $2.13 | $2.46 | 0 | — | — |
| 1992-06-17 | $2.13 | $2.46 | 15,064 | — | — |
| 1992-06-16 | $2.12 | $2.45 | 48,957 | — | — |
| 1992-06-15 | $2.10 | $2.42 | 90,383 | — | — |
| 1992-06-12 | $2.11 | $2.43 | 11,298 | — | — |
| 1992-06-11 | $2.10 | $2.42 | 15,064 | — | — |
| 1992-06-10 | $2.10 | $2.42 | 3,766 | — | — |
| 1992-06-09 | $2.11 | $2.43 | 0 | — | — |
| 1992-06-08 | $2.11 | $2.43 | 60,255 | — | — |
| 1992-06-05 | $2.10 | $2.42 | 11,298 | — | — |
| 1992-06-04 | $2.14 | $2.44 | 0 | — | — |
| 1992-06-03 | $2.14 | $2.44 | 376,594 | — | — |
| 1992-06-02 | $2.15 | $2.46 | 37,659 | — | — |
| 1992-06-01 | $2.14 | $2.44 | 33,893 | — | — |
| 1992-05-29 | $2.15 | $2.46 | 7,532 | — | — |
| 1992-05-28 | $2.15 | $2.46 | 0 | — | — |
| 1992-05-27 | $2.15 | $2.46 | 1,084,590 | — | — |
| 1992-05-26 | $2.15 | $2.46 | 7,532 | — | — |
| 1992-05-22 | $2.16 | $2.47 | 214,658 | — | — |
| 1992-05-21 | $2.16 | $2.47 | 0 | — | — |
| 1992-05-20 | $2.16 | $2.47 | 33,893 | — | — |
| 1992-05-19 | $2.16 | $2.47 | 41,425 | — | — |
| 1992-05-18 | $2.15 | $2.46 | 7,532 | — | — |
| 1992-05-15 | $2.16 | $2.47 | 0 | — | — |
| 1992-05-14 | $2.16 | $2.47 | 0 | — | — |
| 1992-05-13 | $2.16 | $2.47 | 0 | — | — |
| 1992-05-12 | $2.16 | $2.47 | 37,659 | — | — |
| 1992-05-11 | $2.16 | $2.47 | 305,041 | — | — |
| 1992-05-08 | $2.14 | $2.45 | 0 | — | — |
| 1992-05-07 | $2.14 | $2.45 | 18,830 | — | — |
| 1992-05-06 | $2.15 | $2.46 | 3,766 | — | — |
| 1992-05-05 | $2.15 | $2.46 | 3,766 | — | — |
| 1992-05-04 | $2.15 | $2.46 | 0 | — | — |
| 1992-05-01 | $2.15 | $2.46 | 376,594 | — | — |
| 1992-04-30 | $2.16 | $2.47 | 350,232 | — | — |
| 1992-04-29 | $2.14 | $2.44 | 26,362 | — | — |
| 1992-04-28 | $2.12 | $2.42 | 41,425 | — | — |
| 1992-04-27 | $2.09 | $2.39 | 18,830 | — | — |
| 1992-04-24 | $2.07 | $2.37 | 154,403 | — | — |
| 1992-04-23 | $2.07 | $2.37 | 7,532 | — | — |
| 1992-04-22 | $2.06 | $2.35 | 86,617 | — | — |
| 1992-04-21 | $2.04 | $2.33 | 22,596 | — | — |
| 1992-04-20 | $2.03 | $2.32 | 48,957 | — | — |
| 1992-04-16 | $2.02 | $2.31 | 161,935 | — | — |
| 1992-04-15 | $2.04 | $2.34 | 436,849 | — | — |
| 1992-04-14 | $2.06 | $2.36 | 41,425 | — | — |
| 1992-04-13 | $2.04 | $2.34 | 11,298 | — | — |
| 1992-04-10 | $2.07 | $2.37 | 0 | — | — |
| 1992-04-09 | $2.07 | $2.37 | 0 | — | — |
| 1992-04-08 | $2.07 | $2.37 | 0 | — | — |
| 1992-04-07 | $2.07 | $2.37 | 0 | — | — |
| 1992-04-06 | $2.07 | $2.37 | 0 | — | — |
| 1992-04-03 | $2.07 | $2.37 | 7,532 | — | — |
| 1992-04-02 | $2.06 | $2.36 | 26,362 | — | — |
| 1992-04-01 | $2.04 | $2.33 | 37,659 | — | — |
| 1992-03-31 | $2.02 | $2.31 | 146,872 | — | — |
| 1992-03-30 | $2.05 | $2.35 | 0 | — | — |
| 1992-03-27 | $2.05 | $2.35 | 7,532 | — | — |
| 1992-03-26 | $2.05 | $2.35 | 30,128 | — | — |
| 1992-03-25 | $2.06 | $2.35 | 7,532 | — | — |
| 1992-03-24 | $2.08 | $2.38 | 3,766 | — | — |
| 1992-03-23 | $2.08 | $2.38 | 0 | — | — |
| 1992-03-20 | $2.08 | $2.38 | 33,893 | — | — |
| 1992-03-19 | $2.10 | $2.41 | 0 | — | — |
| 1992-03-18 | $2.10 | $2.41 | 30,128 | — | — |
| 1992-03-17 | $2.10 | $2.40 | 26,362 | — | — |
| 1992-03-16 | $2.10 | $2.40 | 0 | — | — |
| 1992-03-13 | $2.10 | $2.40 | 3,766 | — | — |
| 1992-03-12 | $2.08 | $2.38 | 94,148 | — | — |
| 1992-03-11 | $2.08 | $2.38 | 15,064 | — | — |
| 1992-03-10 | $2.11 | $2.41 | 116,744 | — | — |
| 1992-03-09 | $2.15 | $2.46 | 7,532 | — | — |
| 1992-03-06 | $2.16 | $2.47 | 489,572 | — | — |
| 1992-03-05 | $2.16 | $2.46 | 410,487 | — | — |
| 1992-03-04 | $2.14 | $2.43 | 26,362 | — | — |
| 1992-03-03 | $2.17 | $2.46 | 7,532 | — | — |
| 1992-03-02 | $2.20 | $2.50 | 15,064 | — | — |
| 1992-02-28 | $2.22 | $2.52 | 7,532 | — | — |
| 1992-02-27 | $2.22 | $2.52 | 128,042 | — | — |
| 1992-02-26 | $2.30 | $2.61 | 33,893 | — | — |
| 1992-02-25 | $2.38 | $2.70 | 112,978 | — | — |
| 1992-02-24 | $2.38 | $2.70 | 18,830 | — | — |
| 1992-02-21 | $2.40 | $2.72 | 0 | — | — |
| 1992-02-20 | $2.40 | $2.72 | 0 | — | — |
| 1992-02-19 | $2.40 | $2.72 | 0 | — | — |
| 1992-02-18 | $2.40 | $2.72 | 11,298 | — | — |
| 1992-02-14 | $2.39 | $2.71 | 0 | — | — |
| 1992-02-13 | $2.39 | $2.71 | 18,830 | — | — |
| 1992-02-12 | $2.37 | $2.69 | 0 | — | — |
| 1992-02-11 | $2.37 | $2.69 | 94,148 | — | — |
| 1992-02-10 | $2.34 | $2.65 | 120,510 | — | — |
| 1992-02-07 | $2.36 | $2.68 | 15,064 | — | — |
| 1992-02-06 | $2.34 | $2.66 | 101,680 | — | — |
| 1992-02-05 | $2.34 | $2.65 | 0 | — | — |
| 1992-02-04 | $2.34 | $2.65 | 0 | — | — |
| 1992-02-03 | $2.34 | $2.65 | 109,212 | — | — |
| 1992-01-31 | $2.35 | $2.67 | 331,403 | — | — |
| 1992-01-30 | $2.38 | $2.70 | 11,298 | — | — |
| 1992-01-29 | $2.38 | $2.70 | 52,723 | — | — |
| 1992-01-28 | $2.34 | $2.66 | 33,893 | — | — |
| 1992-01-27 | $2.27 | $2.58 | 30,128 | — | — |
| 1992-01-24 | $2.23 | $2.53 | 18,830 | — | — |
| 1992-01-23 | $2.23 | $2.53 | 0 | — | — |
| 1992-01-22 | $2.23 | $2.53 | 0 | — | — |
| 1992-01-21 | $2.23 | $2.53 | 45,191 | — | — |
| 1992-01-20 | $2.23 | $2.53 | 237,254 | — | — |
| 1992-01-17 | $2.22 | $2.52 | 18,830 | — | — |
| 1992-01-16 | $2.22 | $2.52 | 33,893 | — | — |
| 1992-01-15 | $2.22 | $2.52 | 233,488 | — | — |
| 1992-01-14 | $2.24 | $2.54 | 45,191 | — | — |
| 1992-01-13 | $2.24 | $2.54 | 64,021 | — | — |
| 1992-01-10 | $2.24 | $2.54 | 18,830 | — | — |
| 1992-01-09 | $2.24 | $2.54 | 0 | — | — |
| 1992-01-08 | $2.24 | $2.54 | 3,766 | — | — |
| 1992-01-07 | $2.24 | $2.55 | 52,723 | — | — |
| 1992-01-06 | $2.24 | $2.54 | 30,128 | — | — |
| 1992-01-03 | $2.25 | $2.55 | 64,021 | — | — |
| 1992-01-02 | $2.23 | $2.53 | 120,510 | — | — |