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 | $2.93 | $3.59 | 1,153,125 | — | — |
| 1992-12-30 | $2.94 | $3.60 | 343,125 | — | — |
| 1992-12-29 | $2.94 | $3.60 | 222,188 | — | — |
| 1992-12-28 | $2.95 | $3.61 | 213,750 | — | — |
| 1992-12-24 | $2.95 | $3.61 | 81,563 | — | — |
| 1992-12-23 | $2.93 | $3.59 | 410,625 | — | — |
| 1992-12-22 | $2.96 | $3.63 | 284,063 | — | — |
| 1992-12-21 | $2.97 | $3.64 | 312,188 | — | — |
| 1992-12-18 | $2.96 | $3.63 | 1,139,063 | — | — |
| 1992-12-17 | $2.97 | $3.64 | 281,250 | — | — |
| 1992-12-16 | $2.97 | $3.63 | 348,750 | — | — |
| 1992-12-15 | $2.97 | $3.64 | 270,000 | — | — |
| 1992-12-14 | $3.00 | $3.67 | 427,500 | — | — |
| 1992-12-11 | $3.04 | $3.71 | 255,938 | — | — |
| 1992-12-10 | $3.04 | $3.71 | 410,625 | — | — |
| 1992-12-09 | $3.06 | $3.74 | 748,125 | — | — |
| 1992-12-08 | $3.06 | $3.74 | 123,750 | — | — |
| 1992-12-07 | $3.07 | $3.75 | 213,750 | — | — |
| 1992-12-04 | $3.05 | $3.74 | 303,750 | — | — |
| 1992-12-03 | $3.06 | $3.75 | 137,813 | — | — |
| 1992-12-02 | $3.06 | $3.75 | 323,438 | — | — |
| 1992-12-01 | $3.09 | $3.79 | 1,591,875 | — | — |
| 1992-11-30 | $3.08 | $3.77 | 410,625 | — | — |
| 1992-11-27 | $3.09 | $3.76 | 87,188 | — | — |
| 1992-11-25 | $3.08 | $3.73 | 137,813 | — | — |
| 1992-11-24 | $3.07 | $3.72 | 981,563 | — | — |
| 1992-11-23 | $3.08 | $3.74 | 466,875 | — | — |
| 1992-11-20 | $3.06 | $3.72 | 506,250 | — | — |
| 1992-11-19 | $3.05 | $3.70 | 514,688 | — | — |
| 1992-11-18 | $3.04 | $3.70 | 556,875 | — | — |
| 1992-11-17 | $3.04 | $3.70 | 1,099,688 | — | — |
| 1992-11-16 | $3.08 | $3.74 | 101,250 | — | — |
| 1992-11-13 | $3.08 | $3.74 | 151,875 | — | — |
| 1992-11-12 | $3.06 | $3.72 | 270,000 | — | — |
| 1992-11-11 | $3.07 | $3.72 | 416,250 | — | — |
| 1992-11-10 | $3.06 | $3.71 | 185,625 | — | — |
| 1992-11-09 | $3.07 | $3.72 | 140,625 | — | — |
| 1992-11-06 | $3.05 | $3.70 | 2,843,438 | — | — |
| 1992-11-05 | $3.06 | $3.71 | 1,012,500 | — | — |
| 1992-11-04 | $3.06 | $3.71 | 998,438 | — | — |
| 1992-11-03 | $3.08 | $3.74 | 509,063 | — | — |
| 1992-11-02 | $3.08 | $3.73 | 871,875 | — | — |
| 1992-10-30 | $3.08 | $3.73 | 399,375 | — | — |
| 1992-10-29 | $3.06 | $3.71 | 118,125 | — | — |
| 1992-10-28 | $3.06 | $3.71 | 765,000 | — | — |
| 1992-10-27 | $3.04 | $3.70 | 348,750 | — | — |
| 1992-10-26 | $3.05 | $3.71 | 151,875 | — | — |
| 1992-10-23 | $3.04 | $3.69 | 497,813 | — | — |
| 1992-10-22 | $3.01 | $3.66 | 154,688 | — | — |
| 1992-10-21 | $2.98 | $3.62 | 312,188 | — | — |
| 1992-10-20 | $2.96 | $3.59 | 486,563 | — | — |
| 1992-10-19 | $2.94 | $3.57 | 885,938 | — | — |
| 1992-10-16 | $2.93 | $3.56 | 233,438 | — | — |
| 1992-10-15 | $2.95 | $3.58 | 272,813 | — | — |
| 1992-10-14 | $2.95 | $3.58 | 489,375 | — | — |
| 1992-10-13 | $2.95 | $3.58 | 171,563 | — | — |
| 1992-10-12 | $2.93 | $3.56 | 441,563 | — | — |
| 1992-10-09 | $2.92 | $3.54 | 382,500 | — | — |
| 1992-10-08 | $2.92 | $3.54 | 632,813 | — | — |
| 1992-10-07 | $2.93 | $3.56 | 354,375 | — | — |
| 1992-10-06 | $2.99 | $3.63 | 970,313 | — | — |
| 1992-10-05 | $3.02 | $3.67 | 376,875 | — | — |
| 1992-10-02 | $3.08 | $3.74 | 236,250 | — | — |
| 1992-10-01 | $3.13 | $3.80 | 236,250 | — | — |
| 1992-09-30 | $3.14 | $3.81 | 579,375 | — | — |
| 1992-09-29 | $3.10 | $3.77 | 244,688 | — | — |
| 1992-09-28 | $3.11 | $3.77 | 236,250 | — | — |
| 1992-09-25 | $3.08 | $3.73 | 413,438 | — | — |
| 1992-09-24 | $3.09 | $3.75 | 137,813 | — | — |
| 1992-09-23 | $3.08 | $3.73 | 182,813 | — | — |
| 1992-09-22 | $3.06 | $3.72 | 225,000 | — | — |
| 1992-09-21 | $3.10 | $3.76 | 216,563 | — | — |
| 1992-09-18 | $3.08 | $3.73 | 2,919,375 | — | — |
| 1992-09-17 | $3.04 | $3.70 | 286,875 | — | — |
| 1992-09-16 | $3.05 | $3.71 | 210,938 | — | — |
| 1992-09-15 | $3.04 | $3.69 | 1,099,688 | — | — |
| 1992-09-14 | $3.05 | $3.70 | 407,813 | — | — |
| 1992-09-11 | $3.04 | $3.69 | 272,813 | — | — |
| 1992-09-10 | $3.05 | $3.71 | 413,438 | — | — |
| 1992-09-09 | $3.00 | $3.65 | 750,938 | — | — |
| 1992-09-08 | $2.97 | $3.60 | 348,750 | — | — |
| 1992-09-04 | $2.99 | $3.63 | 84,375 | — | — |
| 1992-09-03 | $3.00 | $3.64 | 295,313 | — | — |
| 1992-09-02 | $2.99 | $3.63 | 191,250 | — | — |
| 1992-09-01 | $3.01 | $3.66 | 236,250 | — | — |
| 1992-08-31 | $2.96 | $3.60 | 210,938 | — | — |
| 1992-08-28 | $2.99 | $3.60 | 67,500 | — | — |
| 1992-08-27 | $2.97 | $3.58 | 683,438 | — | — |
| 1992-08-26 | $3.04 | $3.67 | 573,750 | — | — |
| 1992-08-25 | $3.06 | $3.69 | 599,063 | — | — |
| 1992-08-24 | $3.01 | $3.63 | 303,750 | — | — |
| 1992-08-21 | $3.01 | $3.63 | 410,625 | — | — |
| 1992-08-20 | $3.02 | $3.64 | 146,250 | — | — |
| 1992-08-19 | $3.02 | $3.64 | 73,125 | — | — |
| 1992-08-18 | $3.04 | $3.66 | 444,375 | — | — |
| 1992-08-17 | $3.03 | $3.65 | 123,750 | — | — |
| 1992-08-14 | $3.00 | $3.62 | 483,750 | — | — |
| 1992-08-13 | $3.00 | $3.62 | 106,875 | — | — |
| 1992-08-12 | $2.99 | $3.60 | 78,750 | — | — |
| 1992-08-11 | $3.00 | $3.61 | 323,438 | — | — |
| 1992-08-10 | $3.04 | $3.66 | 199,688 | — | — |
| 1992-08-07 | $2.98 | $3.59 | 447,188 | — | — |
| 1992-08-06 | $2.99 | $3.60 | 340,313 | — | — |
| 1992-08-05 | $2.98 | $3.59 | 146,250 | — | — |
| 1992-08-04 | $2.99 | $3.60 | 272,813 | — | — |
| 1992-08-03 | $2.96 | $3.57 | 191,250 | — | — |
| 1992-07-31 | $2.96 | $3.57 | 393,750 | — | — |
| 1992-07-30 | $2.96 | $3.57 | 396,563 | — | — |
| 1992-07-29 | $2.96 | $3.57 | 278,438 | — | — |
| 1992-07-28 | $2.93 | $3.54 | 253,125 | — | — |
| 1992-07-27 | $2.95 | $3.55 | 230,625 | — | — |
| 1992-07-24 | $2.95 | $3.55 | 306,563 | — | — |
| 1992-07-23 | $2.95 | $3.56 | 618,750 | — | — |
| 1992-07-22 | $2.98 | $3.59 | 230,625 | — | — |
| 1992-07-21 | $2.99 | $3.60 | 2,238,750 | — | — |
| 1992-07-20 | $2.95 | $3.55 | 447,188 | — | — |
| 1992-07-17 | $2.96 | $3.57 | 464,063 | — | — |
| 1992-07-16 | $2.97 | $3.58 | 478,125 | — | — |
| 1992-07-15 | $2.97 | $3.58 | 956,250 | — | — |
| 1992-07-14 | $2.94 | $3.55 | 208,125 | — | — |
| 1992-07-13 | $2.94 | $3.55 | 385,313 | — | — |
| 1992-07-10 | $2.91 | $3.50 | 3,062,813 | — | — |
| 1992-07-09 | $2.89 | $3.48 | 480,938 | — | — |
| 1992-07-08 | $2.87 | $3.46 | 208,125 | — | — |
| 1992-07-07 | $2.87 | $3.46 | 379,688 | — | — |
| 1992-07-06 | $2.85 | $3.44 | 376,875 | — | — |
| 1992-07-02 | $2.79 | $3.36 | 149,063 | — | — |
| 1992-07-01 | $2.81 | $3.39 | 680,625 | — | — |
| 1992-06-30 | $2.78 | $3.35 | 382,500 | — | — |
| 1992-06-29 | $2.78 | $3.35 | 964,688 | — | — |
| 1992-06-26 | $2.76 | $3.32 | 250,313 | — | — |
| 1992-06-25 | $2.77 | $3.34 | 177,188 | — | — |
| 1992-06-24 | $2.76 | $3.33 | 101,250 | — | — |
| 1992-06-23 | $2.77 | $3.34 | 517,500 | — | — |
| 1992-06-22 | $2.78 | $3.35 | 135,000 | — | — |
| 1992-06-19 | $2.77 | $3.34 | 1,164,375 | — | — |
| 1992-06-18 | $2.76 | $3.33 | 199,688 | — | — |
| 1992-06-17 | $2.76 | $3.33 | 1,155,938 | — | — |
| 1992-06-16 | $2.76 | $3.33 | 995,625 | — | — |
| 1992-06-15 | $2.72 | $3.28 | 289,688 | — | — |
| 1992-06-12 | $2.70 | $3.26 | 1,704,375 | — | — |
| 1992-06-11 | $2.70 | $3.26 | 1,096,875 | — | — |
| 1992-06-10 | $2.69 | $3.25 | 239,063 | — | — |
| 1992-06-09 | $2.69 | $3.25 | 621,563 | — | — |
| 1992-06-08 | $2.70 | $3.26 | 402,188 | — | — |
| 1992-06-05 | $2.69 | $3.24 | 438,750 | — | — |
| 1992-06-04 | $2.68 | $3.20 | 424,688 | — | — |
| 1992-06-03 | $2.65 | $3.17 | 163,125 | — | — |
| 1992-06-02 | $2.64 | $3.15 | 278,438 | — | — |
| 1992-06-01 | $2.62 | $3.13 | 554,063 | — | — |
| 1992-05-29 | $2.64 | $3.15 | 2,143,125 | — | — |
| 1992-05-28 | $2.64 | $3.15 | 590,625 | — | — |
| 1992-05-27 | $2.62 | $3.13 | 385,313 | — | — |
| 1992-05-26 | $2.60 | $3.11 | 205,313 | — | — |
| 1992-05-22 | $2.64 | $3.16 | 874,688 | — | — |
| 1992-05-21 | $2.64 | $3.16 | 379,688 | — | — |
| 1992-05-20 | $2.68 | $3.21 | 177,188 | — | — |
| 1992-05-19 | $2.69 | $3.22 | 298,125 | — | — |
| 1992-05-18 | $2.64 | $3.16 | 683,438 | — | — |
| 1992-05-15 | $2.63 | $3.15 | 241,875 | — | — |
| 1992-05-14 | $2.70 | $3.23 | 261,563 | — | — |
| 1992-05-13 | $2.70 | $3.23 | 531,563 | — | — |
| 1992-05-12 | $2.67 | $3.19 | 345,938 | — | — |
| 1992-05-11 | $2.70 | $3.23 | 67,500 | — | — |
| 1992-05-08 | $2.70 | $3.23 | 345,938 | — | — |
| 1992-05-07 | $2.71 | $3.24 | 258,750 | — | — |
| 1992-05-06 | $2.70 | $3.23 | 202,500 | — | — |
| 1992-05-05 | $2.71 | $3.24 | 165,938 | — | — |
| 1992-05-04 | $2.71 | $3.24 | 284,063 | — | — |
| 1992-05-01 | $2.67 | $3.19 | 208,125 | — | — |
| 1992-04-30 | $2.70 | $3.23 | 503,438 | — | — |
| 1992-04-29 | $2.70 | $3.23 | 534,375 | — | — |
| 1992-04-28 | $2.68 | $3.21 | 143,438 | — | — |
| 1992-04-27 | $2.65 | $3.17 | 261,563 | — | — |
| 1992-04-24 | $2.64 | $3.16 | 548,438 | — | — |
| 1992-04-23 | $2.65 | $3.17 | 298,125 | — | — |
| 1992-04-22 | $2.64 | $3.16 | 793,125 | — | — |
| 1992-04-21 | $2.65 | $3.17 | 413,438 | — | — |
| 1992-04-20 | $2.66 | $3.18 | 750,938 | — | — |
| 1992-04-16 | $2.67 | $3.19 | 624,375 | — | — |
| 1992-04-15 | $2.65 | $3.17 | 2,143,125 | — | — |
| 1992-04-14 | $2.64 | $3.16 | 666,563 | — | — |
| 1992-04-13 | $2.62 | $3.13 | 1,020,938 | — | — |
| 1992-04-10 | $2.60 | $3.11 | 703,125 | — | — |
| 1992-04-09 | $2.61 | $3.12 | 362,813 | — | — |
| 1992-04-08 | $2.57 | $3.08 | 1,583,438 | — | — |
| 1992-04-07 | $2.63 | $3.15 | 810,000 | — | — |
| 1992-04-06 | $2.65 | $3.17 | 703,125 | — | — |
| 1992-04-03 | $2.65 | $3.17 | 624,375 | — | — |
| 1992-04-02 | $2.64 | $3.15 | 407,813 | — | — |
| 1992-04-01 | $2.63 | $3.15 | 680,625 | — | — |
| 1992-03-31 | $2.62 | $3.13 | 317,813 | — | — |
| 1992-03-30 | $2.60 | $3.11 | 424,688 | — | — |
| 1992-03-27 | $2.58 | $3.09 | 309,375 | — | — |
| 1992-03-26 | $2.62 | $3.13 | 123,750 | — | — |
| 1992-03-25 | $2.64 | $3.16 | 390,938 | — | — |
| 1992-03-24 | $2.63 | $3.15 | 556,875 | — | — |
| 1992-03-23 | $2.62 | $3.13 | 286,875 | — | — |
| 1992-03-20 | $2.63 | $3.15 | 1,575,000 | — | — |
| 1992-03-19 | $2.65 | $3.17 | 393,750 | — | — |
| 1992-03-18 | $2.65 | $3.17 | 1,206,563 | — | — |
| 1992-03-17 | $2.65 | $3.17 | 323,438 | — | — |
| 1992-03-16 | $2.64 | $3.16 | 458,438 | — | — |
| 1992-03-13 | $2.64 | $3.16 | 1,082,813 | — | — |
| 1992-03-12 | $2.62 | $3.13 | 970,313 | — | — |
| 1992-03-11 | $2.59 | $3.09 | 686,250 | — | — |
| 1992-03-10 | $2.60 | $3.10 | 748,125 | — | — |
| 1992-03-09 | $2.63 | $3.15 | 866,250 | — | — |
| 1992-03-06 | $2.66 | $3.18 | 2,137,500 | — | — |
| 1992-03-05 | $2.66 | $3.16 | 1,125,000 | — | — |
| 1992-03-04 | $2.73 | $3.24 | 379,688 | — | — |
| 1992-03-03 | $2.79 | $3.31 | 1,074,375 | — | — |
| 1992-03-02 | $2.78 | $3.29 | 1,327,500 | — | — |
| 1992-02-28 | $2.79 | $3.30 | 759,375 | — | — |
| 1992-02-27 | $2.86 | $3.39 | 956,250 | — | — |
| 1992-02-26 | $2.91 | $3.45 | 1,313,438 | — | — |
| 1992-02-25 | $3.02 | $3.58 | 475,313 | — | — |
| 1992-02-24 | $3.10 | $3.67 | 376,875 | — | — |
| 1992-02-21 | $3.06 | $3.63 | 691,875 | — | — |
| 1992-02-20 | $3.12 | $3.70 | 1,569,375 | — | — |
| 1992-02-19 | $3.14 | $3.72 | 1,215,000 | — | — |
| 1992-02-18 | $3.10 | $3.67 | 869,063 | — | — |
| 1992-02-14 | $3.10 | $3.67 | 135,000 | — | — |
| 1992-02-13 | $3.11 | $3.69 | 554,063 | — | — |
| 1992-02-12 | $3.09 | $3.67 | 630,000 | — | — |
| 1992-02-11 | $3.07 | $3.64 | 151,875 | — | — |
| 1992-02-10 | $3.07 | $3.64 | 208,125 | — | — |
| 1992-02-07 | $3.04 | $3.60 | 388,125 | — | — |
| 1992-02-06 | $3.08 | $3.66 | 871,875 | — | — |
| 1992-02-05 | $3.01 | $3.57 | 222,188 | — | — |
| 1992-02-04 | $3.00 | $3.55 | 292,500 | — | — |
| 1992-02-03 | $2.99 | $3.55 | 402,188 | — | — |
| 1992-01-31 | $3.04 | $3.60 | 852,188 | — | — |
| 1992-01-30 | $3.12 | $3.69 | 368,438 | — | — |
| 1992-01-29 | $3.14 | $3.72 | 731,250 | — | — |
| 1992-01-28 | $3.09 | $3.67 | 576,563 | — | — |
| 1992-01-27 | $2.98 | $3.53 | 1,189,688 | — | — |
| 1992-01-24 | $2.88 | $3.41 | 880,313 | — | — |
| 1992-01-23 | $2.84 | $3.36 | 1,110,938 | — | — |
| 1992-01-22 | $2.88 | $3.41 | 1,994,063 | — | — |
| 1992-01-21 | $2.88 | $3.41 | 787,500 | — | — |
| 1992-01-20 | $2.92 | $3.47 | 390,938 | — | — |
| 1992-01-17 | $2.95 | $3.50 | 455,625 | — | — |
| 1992-01-16 | $2.96 | $3.50 | 1,546,875 | — | — |
| 1992-01-15 | $3.02 | $3.58 | 829,688 | — | — |
| 1992-01-14 | $2.92 | $3.46 | 928,125 | — | — |
| 1992-01-13 | $2.92 | $3.47 | 1,054,688 | — | — |
| 1992-01-10 | $2.98 | $3.53 | 326,250 | — | — |
| 1992-01-09 | $2.99 | $3.54 | 1,130,625 | — | — |
| 1992-01-08 | $3.01 | $3.57 | 790,313 | — | — |
| 1992-01-07 | $2.99 | $3.54 | 658,125 | — | — |
| 1992-01-06 | $3.01 | $3.57 | 1,035,000 | — | — |
| 1992-01-03 | $3.01 | $3.57 | 2,168,438 | — | — |
| 1992-01-02 | $2.97 | $3.52 | 1,496,250 | — | — |