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
- 1992-06-05 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 | $5.63 | $5.63 | 111,600 | — | — |
| 1992-12-30 | $5.46 | $5.46 | 33,600 | — | — |
| 1992-12-29 | $5.46 | $5.46 | 82,200 | — | — |
| 1992-12-28 | $5.33 | $5.33 | 16,200 | — | — |
| 1992-12-24 | $5.33 | $5.33 | 7,800 | — | — |
| 1992-12-23 | $5.25 | $5.25 | 337,800 | — | — |
| 1992-12-22 | $5.00 | $5.00 | 49,800 | — | — |
| 1992-12-21 | $4.83 | $4.83 | 49,200 | — | — |
| 1992-12-18 | $4.71 | $4.71 | 57,600 | — | — |
| 1992-12-17 | $4.71 | $4.71 | 285,600 | — | — |
| 1992-12-16 | $4.67 | $4.67 | 40,200 | — | — |
| 1992-12-15 | $4.71 | $4.71 | 58,200 | — | — |
| 1992-12-14 | $4.71 | $4.71 | 115,800 | — | — |
| 1992-12-11 | $4.88 | $4.88 | 110,400 | — | — |
| 1992-12-10 | $4.92 | $4.92 | 45,600 | — | — |
| 1992-12-09 | $5.04 | $5.04 | 49,200 | — | — |
| 1992-12-08 | $5.08 | $5.08 | 1,200 | — | — |
| 1992-12-07 | $4.92 | $4.92 | 48,000 | — | — |
| 1992-12-04 | $5.04 | $5.04 | 6,000 | — | — |
| 1992-12-03 | $5.08 | $5.08 | 21,600 | — | — |
| 1992-12-02 | $5.00 | $5.00 | 15,000 | — | — |
| 1992-12-01 | $5.08 | $5.08 | 25,200 | — | — |
| 1992-11-30 | $5.13 | $5.13 | 22,200 | — | — |
| 1992-11-27 | $5.00 | $5.00 | 14,400 | — | — |
| 1992-11-25 | $5.00 | $5.00 | 9,000 | — | — |
| 1992-11-24 | $5.04 | $5.04 | 72,000 | — | — |
| 1992-11-23 | $5.00 | $5.00 | 13,200 | — | — |
| 1992-11-20 | $5.00 | $5.00 | 42,000 | — | — |
| 1992-11-19 | $5.00 | $5.00 | 33,600 | — | — |
| 1992-11-18 | $5.04 | $5.04 | 204,000 | — | — |
| 1992-11-17 | $4.96 | $4.96 | 33,000 | — | — |
| 1992-11-16 | $5.00 | $5.00 | 43,200 | — | — |
| 1992-11-13 | $5.00 | $5.00 | 12,600 | — | — |
| 1992-11-12 | $5.00 | $5.00 | 67,800 | — | — |
| 1992-11-11 | $5.00 | $5.00 | 139,800 | — | — |
| 1992-11-10 | $4.94 | $4.94 | 8,400 | — | — |
| 1992-11-09 | $4.96 | $4.96 | 158,400 | — | — |
| 1992-11-06 | $4.83 | $4.83 | 48,600 | — | — |
| 1992-11-05 | $4.83 | $4.83 | 161,400 | — | — |
| 1992-11-04 | $4.67 | $4.67 | 90,000 | — | — |
| 1992-11-03 | $4.88 | $4.88 | 62,400 | — | — |
| 1992-11-02 | $5.00 | $5.00 | 19,200 | — | — |
| 1992-10-30 | $4.92 | $4.92 | 43,200 | — | — |
| 1992-10-29 | $4.88 | $4.88 | 13,800 | — | — |
| 1992-10-28 | $4.83 | $4.83 | 5,400 | — | — |
| 1992-10-27 | $4.96 | $4.96 | 9,600 | — | — |
| 1992-10-26 | $4.83 | $4.83 | 22,200 | — | — |
| 1992-10-23 | $4.88 | $4.88 | 54,600 | — | — |
| 1992-10-22 | $4.92 | $4.92 | 181,800 | — | — |
| 1992-10-21 | $5.04 | $5.04 | 321,000 | — | — |
| 1992-10-20 | $4.75 | $4.75 | 69,600 | — | — |
| 1992-10-19 | $4.71 | $4.71 | 128,400 | — | — |
| 1992-10-16 | $4.50 | $4.50 | 18,000 | — | — |
| 1992-10-15 | $4.50 | $4.50 | 198,000 | — | — |
| 1992-10-14 | $4.67 | $4.67 | 70,200 | — | — |
| 1992-10-13 | $4.71 | $4.71 | 375,600 | — | — |
| 1992-10-12 | $4.42 | $4.42 | 99,600 | — | — |
| 1992-10-09 | $4.42 | $4.42 | 163,200 | — | — |
| 1992-10-08 | $4.50 | $4.50 | 234,000 | — | — |
| 1992-10-07 | $4.04 | $4.04 | 268,200 | — | — |
| 1992-10-06 | $4.04 | $4.04 | 13,200 | — | — |
| 1992-10-05 | $4.00 | $4.00 | 646,200 | — | — |
| 1992-10-02 | $3.96 | $3.96 | 148,800 | — | — |
| 1992-10-01 | $4.04 | $4.04 | 12,000 | — | — |
| 1992-09-30 | $4.04 | $4.04 | 697,800 | — | — |
| 1992-09-29 | $4.00 | $4.00 | 13,200 | — | — |
| 1992-09-28 | $4.10 | $4.10 | 93,600 | — | — |
| 1992-09-25 | $4.04 | $4.04 | 451,800 | — | — |
| 1992-09-24 | $4.00 | $4.00 | 175,800 | — | — |
| 1992-09-23 | $4.00 | $4.00 | 90,000 | — | — |
| 1992-09-22 | $4.08 | $4.08 | 216,600 | — | — |
| 1992-09-21 | $4.08 | $4.08 | 644,400 | — | — |
| 1992-09-18 | $4.04 | $4.04 | 24,000 | — | — |
| 1992-09-17 | $4.00 | $4.00 | 27,000 | — | — |
| 1992-09-16 | $4.00 | $4.00 | 719,400 | — | — |
| 1992-09-15 | $4.17 | $4.17 | 23,400 | — | — |
| 1992-09-14 | $4.08 | $4.08 | 39,600 | — | — |
| 1992-09-11 | $4.17 | $4.17 | 102,000 | — | — |
| 1992-09-10 | $4.17 | $4.17 | 63,600 | — | — |
| 1992-09-09 | $4.15 | $4.15 | 136,800 | — | — |
| 1992-09-08 | $4.17 | $4.17 | 49,200 | — | — |
| 1992-09-04 | $4.17 | $4.17 | 370,800 | — | — |
| 1992-09-03 | $3.88 | $3.88 | 58,800 | — | — |
| 1992-09-02 | $3.79 | $3.79 | 130,200 | — | — |
| 1992-09-01 | $3.88 | $3.88 | 92,400 | — | — |
| 1992-08-31 | $3.83 | $3.83 | 10,200 | — | — |
| 1992-08-28 | $3.75 | $3.75 | 450,600 | — | — |
| 1992-08-27 | $3.79 | $3.79 | 3,600 | — | — |
| 1992-08-26 | $3.71 | $3.71 | 37,800 | — | — |
| 1992-08-25 | $3.69 | $3.69 | 162,600 | — | — |
| 1992-08-24 | $3.85 | $3.85 | 244,200 | — | — |
| 1992-08-21 | $3.92 | $3.92 | 120,000 | — | — |
| 1992-08-20 | $3.63 | $3.63 | 30,000 | — | — |
| 1992-08-19 | $3.71 | $3.71 | 211,200 | — | — |
| 1992-08-18 | $3.71 | $3.71 | 121,800 | — | — |
| 1992-08-17 | $3.67 | $3.67 | 487,200 | — | — |
| 1992-08-14 | $3.71 | $3.71 | 43,200 | — | — |
| 1992-08-13 | $3.63 | $3.63 | 34,200 | — | — |
| 1992-08-12 | $3.63 | $3.63 | 16,800 | — | — |
| 1992-08-11 | $3.71 | $3.71 | 12,600 | — | — |
| 1992-08-10 | $3.67 | $3.67 | 361,200 | — | — |
| 1992-08-07 | $3.71 | $3.71 | 74,400 | — | — |
| 1992-08-06 | $3.67 | $3.67 | 39,000 | — | — |
| 1992-08-05 | $3.63 | $3.63 | 2,400 | — | — |
| 1992-08-04 | $3.63 | $3.63 | 27,600 | — | — |
| 1992-08-03 | $3.67 | $3.67 | 13,200 | — | — |
| 1992-07-31 | $3.71 | $3.71 | 51,600 | — | — |
| 1992-07-30 | $3.63 | $3.63 | 259,800 | — | — |
| 1992-07-29 | $3.63 | $3.63 | 336,000 | — | — |
| 1992-07-28 | $3.40 | $3.40 | 300,000 | — | — |
| 1992-07-27 | $3.21 | $3.21 | 18,000 | — | — |
| 1992-07-24 | $3.13 | $3.13 | 6,000 | — | — |
| 1992-07-23 | $3.13 | $3.13 | 15,000 | — | — |
| 1992-07-22 | $3.13 | $3.13 | 3,000 | — | — |
| 1992-07-21 | $3.21 | $3.21 | 41,400 | — | — |
| 1992-07-20 | $3.13 | $3.13 | 2,400 | — | — |
| 1992-07-17 | $3.19 | $3.19 | 5,400 | — | — |
| 1992-07-16 | $3.25 | $3.25 | 21,000 | — | — |
| 1992-07-15 | $3.13 | $3.13 | 274,200 | — | — |
| 1992-07-14 | $3.33 | $3.33 | 718,800 | — | — |
| 1992-07-13 | $3.21 | $3.21 | 351,600 | — | — |
| 1992-07-10 | $3.25 | $3.25 | 93,600 | — | — |
| 1992-07-09 | $3.08 | $3.08 | 150,600 | — | — |
| 1992-07-08 | $3.00 | $3.00 | 43,800 | — | — |
| 1992-07-07 | $3.06 | $3.06 | 97,800 | — | — |
| 1992-07-06 | $3.04 | $3.04 | 169,800 | — | — |
| 1992-07-02 | $3.00 | $3.00 | 180,600 | — | — |
| 1992-07-01 | $3.04 | $3.04 | 19,800 | — | — |
| 1992-06-30 | $2.96 | $2.96 | 23,400 | — | — |
| 1992-06-29 | $2.96 | $2.96 | 237,000 | — | — |
| 1992-06-26 | $2.88 | $2.88 | 50,400 | — | — |
| 1992-06-25 | $2.83 | $2.83 | 573,600 | — | — |
| 1992-06-24 | $2.67 | $2.67 | 12,600 | — | — |
| 1992-06-23 | $2.63 | $2.63 | 123,600 | — | — |
| 1992-06-22 | $2.67 | $2.67 | 252,000 | — | — |
| 1992-06-19 | $2.67 | $2.67 | 30,600 | — | — |
| 1992-06-18 | $2.67 | $2.67 | 666,000 | — | — |
| 1992-06-17 | $2.63 | $2.63 | 1,240,800 | — | — |
| 1992-06-16 | $2.79 | $2.79 | 815,400 | — | — |
| 1992-06-15 | $2.75 | $2.75 | 238,800 | — | — |
| 1992-06-12 | $2.83 | $2.83 | 579,000 | — | — |
| 1992-06-11 | $2.71 | $2.71 | 751,800 | — | — |
| 1992-06-10 | $2.63 | $2.63 | 203,400 | — | — |
| 1992-06-09 | $2.69 | $2.69 | 1,360,200 | — | — |
| 1992-06-08 | $2.71 | $2.71 | 1,802,400 | — | — |
| 1992-06-05 | $2.71 | $2.71 | 4,575,000 | — | — |