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 | $2.16 | $2.16 | 225,200 | — | — |
| 1992-12-30 | $2.13 | $2.13 | 69,400 | — | — |
| 1992-12-29 | $2.16 | $2.16 | 36,600 | — | — |
| 1992-12-28 | $2.09 | $2.09 | 30,400 | — | — |
| 1992-12-24 | $2.13 | $2.13 | 34,800 | — | — |
| 1992-12-23 | $2.13 | $2.13 | 61,600 | — | — |
| 1992-12-22 | $2.09 | $2.09 | 88,400 | — | — |
| 1992-12-21 | $2.09 | $2.09 | 84,600 | — | — |
| 1992-12-18 | $2.13 | $2.13 | 19,000 | — | — |
| 1992-12-17 | $2.13 | $2.13 | 49,000 | — | — |
| 1992-12-16 | $2.09 | $2.09 | 53,400 | — | — |
| 1992-12-15 | $2.06 | $2.06 | 26,400 | — | — |
| 1992-12-14 | $2.06 | $2.06 | 62,800 | — | — |
| 1992-12-11 | $2.06 | $2.06 | 50,000 | — | — |
| 1992-12-10 | $2.06 | $2.06 | 56,400 | — | — |
| 1992-12-09 | $2.06 | $2.06 | 147,400 | — | — |
| 1992-12-08 | $2.03 | $2.03 | 256,400 | — | — |
| 1992-12-07 | $2.06 | $2.06 | 81,800 | — | — |
| 1992-12-04 | $2.03 | $2.03 | 115,200 | — | — |
| 1992-12-03 | $2.06 | $2.06 | 59,800 | — | — |
| 1992-12-02 | $2.06 | $2.06 | 161,000 | — | — |
| 1992-12-01 | $2.06 | $2.06 | 82,000 | — | — |
| 1992-11-30 | $2.03 | $2.03 | 80,600 | — | — |
| 1992-11-27 | $2.03 | $2.03 | 34,600 | — | — |
| 1992-11-25 | $2.03 | $2.03 | 107,200 | — | — |
| 1992-11-24 | $2.06 | $2.06 | 168,800 | — | — |
| 1992-11-23 | $2.03 | $2.03 | 45,800 | — | — |
| 1992-11-20 | $2.06 | $2.06 | 105,600 | — | — |
| 1992-11-19 | $2.03 | $2.03 | 20,000 | — | — |
| 1992-11-18 | $2.06 | $2.06 | 103,600 | — | — |
| 1992-11-17 | $2.09 | $2.09 | 229,000 | — | — |
| 1992-11-16 | $2.19 | $2.19 | 48,600 | — | — |
| 1992-11-13 | $2.22 | $2.22 | 35,800 | — | — |
| 1992-11-12 | $2.19 | $2.19 | 67,800 | — | — |
| 1992-11-11 | $2.16 | $2.16 | 112,400 | — | — |
| 1992-11-10 | $2.13 | $2.13 | 25,800 | — | — |
| 1992-11-09 | $2.09 | $2.09 | 12,600 | — | — |
| 1992-11-06 | $2.13 | $2.13 | 9,600 | — | — |
| 1992-11-05 | $2.06 | $2.06 | 20,800 | — | — |
| 1992-11-04 | $2.16 | $2.16 | 7,200 | — | — |
| 1992-11-03 | $2.19 | $2.19 | 30,000 | — | — |
| 1992-11-02 | $2.09 | $2.09 | 48,200 | — | — |
| 1992-10-30 | $2.19 | $2.19 | 55,000 | — | — |
| 1992-10-29 | $2.09 | $2.09 | 68,000 | — | — |
| 1992-10-28 | $2.13 | $2.13 | 77,000 | — | — |
| 1992-10-27 | $2.16 | $2.16 | 145,200 | — | — |
| 1992-10-26 | $2.19 | $2.19 | 20,800 | — | — |
| 1992-10-23 | $2.16 | $2.16 | 432,200 | — | — |
| 1992-10-22 | $2.16 | $2.16 | 304,000 | — | — |
| 1992-10-21 | $2.38 | $2.38 | 11,600 | — | — |
| 1992-10-20 | $2.34 | $2.34 | 400 | — | — |
| 1992-10-19 | $2.34 | $2.34 | 6,200 | — | — |
| 1992-10-16 | $2.34 | $2.34 | 6,000 | — | — |
| 1992-10-15 | $2.34 | $2.34 | 17,400 | — | — |
| 1992-10-14 | $2.34 | $2.34 | 14,000 | — | — |
| 1992-10-13 | $2.31 | $2.31 | 12,200 | — | — |
| 1992-10-12 | $2.31 | $2.31 | 26,000 | — | — |
| 1992-10-09 | $2.38 | $2.38 | 13,400 | — | — |
| 1992-10-08 | $2.38 | $2.38 | 10,400 | — | — |
| 1992-10-07 | $2.38 | $2.38 | 5,200 | — | — |
| 1992-10-06 | $2.38 | $2.38 | 19,200 | — | — |
| 1992-10-05 | $2.38 | $2.38 | 64,200 | — | — |
| 1992-10-02 | $2.41 | $2.41 | 15,600 | — | — |
| 1992-10-01 | $2.41 | $2.41 | 16,400 | — | — |
| 1992-09-30 | $2.41 | $2.41 | 9,600 | — | — |
| 1992-09-29 | $2.41 | $2.41 | 11,000 | — | — |
| 1992-09-28 | $2.41 | $2.41 | 5,000 | — | — |
| 1992-09-25 | $2.41 | $2.41 | 20,800 | — | — |
| 1992-09-24 | $2.41 | $2.41 | 36,600 | — | — |
| 1992-09-23 | $2.34 | $2.34 | 78,600 | — | — |
| 1992-09-22 | $2.34 | $2.34 | 29,000 | — | — |
| 1992-09-21 | $2.38 | $2.38 | 39,800 | — | — |
| 1992-09-18 | $2.38 | $2.38 | 32,600 | — | — |
| 1992-09-17 | $2.34 | $2.34 | 1,400 | — | — |
| 1992-09-16 | $2.34 | $2.34 | 17,000 | — | — |
| 1992-09-15 | $2.34 | $2.34 | 26,800 | — | — |
| 1992-09-14 | $2.38 | $2.38 | 26,400 | — | — |
| 1992-09-11 | $2.44 | $2.44 | 92,200 | — | — |
| 1992-09-10 | $2.47 | $2.47 | 33,400 | — | — |
| 1992-09-09 | $2.47 | $2.47 | 157,800 | — | — |
| 1992-09-08 | $2.38 | $2.38 | 10,400 | — | — |
| 1992-09-04 | $2.38 | $2.38 | 120,800 | — | — |
| 1992-09-03 | $2.34 | $2.34 | 39,400 | — | — |
| 1992-09-02 | $2.34 | $2.34 | 10,800 | — | — |
| 1992-09-01 | $2.34 | $2.34 | 7,400 | — | — |
| 1992-08-31 | $2.34 | $2.34 | 34,200 | — | — |
| 1992-08-28 | $2.38 | $2.38 | 69,800 | — | — |
| 1992-08-27 | $2.31 | $2.31 | 23,600 | — | — |
| 1992-08-26 | $2.31 | $2.31 | 14,400 | — | — |
| 1992-08-25 | $2.31 | $2.31 | 37,800 | — | — |
| 1992-08-24 | $2.28 | $2.28 | 3,600 | — | — |
| 1992-08-21 | $2.28 | $2.28 | 36,400 | — | — |
| 1992-08-20 | $2.34 | $2.34 | 49,000 | — | — |
| 1992-08-19 | $2.28 | $2.28 | 38,000 | — | — |
| 1992-08-18 | $2.28 | $2.28 | 45,400 | — | — |
| 1992-08-17 | $2.25 | $2.25 | 44,800 | — | — |
| 1992-08-14 | $2.31 | $2.31 | 94,600 | — | — |
| 1992-08-13 | $2.22 | $2.22 | 39,600 | — | — |
| 1992-08-12 | $2.19 | $2.19 | 9,600 | — | — |
| 1992-08-11 | $2.22 | $2.22 | 45,000 | — | — |
| 1992-08-10 | $2.19 | $2.19 | 19,200 | — | — |
| 1992-08-07 | $2.22 | $2.22 | 5,000 | — | — |
| 1992-08-06 | $2.19 | $2.19 | 33,800 | — | — |
| 1992-08-05 | $2.16 | $2.16 | 62,000 | — | — |
| 1992-08-04 | $2.25 | $2.25 | 4,000 | — | — |
| 1992-08-03 | $2.19 | $2.19 | 23,000 | — | — |
| 1992-07-31 | $2.19 | $2.19 | 10,200 | — | — |
| 1992-07-30 | $2.25 | $2.25 | 15,400 | — | — |
| 1992-07-29 | $2.19 | $2.19 | 34,800 | — | — |
| 1992-07-28 | $2.16 | $2.16 | 98,200 | — | — |
| 1992-07-27 | $2.19 | $2.19 | 62,400 | — | — |
| 1992-07-24 | $2.16 | $2.16 | 54,800 | — | — |
| 1992-07-23 | $2.19 | $2.19 | 12,400 | — | — |
| 1992-07-22 | $2.22 | $2.22 | 38,200 | — | — |
| 1992-07-21 | $2.25 | $2.25 | 76,200 | — | — |
| 1992-07-20 | $2.38 | $2.38 | 65,000 | — | — |
| 1992-07-17 | $2.44 | $2.44 | 25,600 | — | — |
| 1992-07-16 | $2.44 | $2.44 | 12,000 | — | — |
| 1992-07-15 | $2.44 | $2.44 | 15,000 | — | — |
| 1992-07-14 | $2.44 | $2.44 | 34,000 | — | — |
| 1992-07-13 | $2.44 | $2.44 | 60,800 | — | — |
| 1992-07-10 | $2.47 | $2.47 | 6,600 | — | — |
| 1992-07-09 | $2.44 | $2.44 | 17,400 | — | — |
| 1992-07-08 | $2.47 | $2.47 | 32,600 | — | — |
| 1992-07-07 | $2.44 | $2.44 | 38,800 | — | — |
| 1992-07-06 | $2.44 | $2.44 | 59,600 | — | — |
| 1992-07-02 | $2.38 | $2.38 | 26,000 | — | — |
| 1992-07-01 | $2.38 | $2.38 | 25,400 | — | — |
| 1992-06-30 | $2.38 | $2.38 | 40,600 | — | — |
| 1992-06-29 | $2.34 | $2.34 | 30,800 | — | — |
| 1992-06-26 | $2.34 | $2.34 | 21,600 | — | — |
| 1992-06-25 | $2.34 | $2.34 | 9,800 | — | — |
| 1992-06-24 | $2.31 | $2.31 | 2,000 | — | — |
| 1992-06-23 | $2.31 | $2.31 | 22,000 | — | — |
| 1992-06-22 | $2.31 | $2.31 | 26,600 | — | — |
| 1992-06-19 | $2.28 | $2.28 | 168,200 | — | — |
| 1992-06-18 | $2.19 | $2.19 | 37,600 | — | — |
| 1992-06-17 | $2.19 | $2.19 | 111,600 | — | — |
| 1992-06-16 | $2.34 | $2.34 | 8,600 | — | — |
| 1992-06-15 | $2.44 | $2.44 | 16,600 | — | — |
| 1992-06-12 | $2.44 | $2.44 | 7,200 | — | — |
| 1992-06-11 | $2.44 | $2.44 | 14,400 | — | — |
| 1992-06-10 | $2.38 | $2.38 | 65,800 | — | — |
| 1992-06-09 | $2.47 | $2.47 | 41,800 | — | — |
| 1992-06-08 | $2.47 | $2.47 | 9,200 | — | — |
| 1992-06-05 | $2.47 | $2.47 | 11,000 | — | — |
| 1992-06-04 | $2.50 | $2.50 | 63,800 | — | — |
| 1992-06-03 | $2.50 | $2.50 | 29,200 | — | — |
| 1992-06-02 | $2.50 | $2.50 | 50,600 | — | — |
| 1992-06-01 | $2.47 | $2.47 | 149,800 | — | — |
| 1992-05-29 | $2.44 | $2.44 | 28,000 | — | — |
| 1992-05-28 | $2.44 | $2.44 | 22,200 | — | — |
| 1992-05-27 | $2.50 | $2.50 | 45,400 | — | — |
| 1992-05-26 | $2.44 | $2.44 | 28,200 | — | — |
| 1992-05-22 | $2.41 | $2.41 | 15,800 | — | — |
| 1992-05-21 | $2.44 | $2.44 | 41,000 | — | — |
| 1992-05-20 | $2.44 | $2.44 | 65,600 | — | — |
| 1992-05-19 | $2.44 | $2.44 | 76,600 | — | — |
| 1992-05-18 | $2.41 | $2.41 | 78,000 | — | — |
| 1992-05-15 | $2.44 | $2.44 | 101,600 | — | — |
| 1992-05-14 | $2.41 | $2.41 | 9,600 | — | — |
| 1992-05-13 | $2.41 | $2.41 | 130,800 | — | — |
| 1992-05-12 | $2.47 | $2.47 | 33,400 | — | — |
| 1992-05-11 | $2.47 | $2.47 | 49,600 | — | — |
| 1992-05-08 | $2.50 | $2.50 | 70,600 | — | — |
| 1992-05-07 | $2.44 | $2.44 | 145,200 | — | — |
| 1992-05-06 | $2.47 | $2.47 | 25,400 | — | — |
| 1992-05-05 | $2.53 | $2.53 | 152,200 | — | — |
| 1992-05-04 | $2.53 | $2.53 | 34,000 | — | — |
| 1992-05-01 | $2.47 | $2.47 | 36,200 | — | — |
| 1992-04-30 | $2.47 | $2.47 | 114,400 | — | — |
| 1992-04-29 | $2.50 | $2.50 | 43,000 | — | — |
| 1992-04-28 | $2.59 | $2.59 | 31,200 | — | — |
| 1992-04-27 | $2.63 | $2.63 | 64,400 | — | — |
| 1992-04-24 | $2.63 | $2.63 | 24,200 | — | — |
| 1992-04-23 | $2.59 | $2.59 | 66,400 | — | — |
| 1992-04-22 | $2.63 | $2.63 | 83,600 | — | — |
| 1992-04-21 | $2.50 | $2.50 | 118,800 | — | — |
| 1992-04-20 | $2.53 | $2.53 | 248,000 | — | — |
| 1992-04-16 | $2.56 | $2.56 | 24,800 | — | — |
| 1992-04-15 | $2.56 | $2.56 | 165,200 | — | — |
| 1992-04-14 | $2.53 | $2.53 | 183,600 | — | — |
| 1992-04-13 | $2.50 | $2.50 | 133,800 | — | — |
| 1992-04-10 | $2.47 | $2.47 | 31,000 | — | — |
| 1992-04-09 | $2.47 | $2.47 | 156,000 | — | — |
| 1992-04-08 | $2.50 | $2.50 | 240,200 | — | — |
| 1992-04-07 | $2.56 | $2.56 | 209,800 | — | — |
| 1992-04-06 | $2.59 | $2.59 | 72,200 | — | — |
| 1992-04-03 | $2.63 | $2.63 | 108,600 | — | — |
| 1992-04-02 | $2.56 | $2.56 | 161,400 | — | — |
| 1992-04-01 | $2.75 | $2.75 | 41,200 | — | — |
| 1992-03-31 | $2.78 | $2.78 | 254,800 | — | — |
| 1992-03-30 | $2.78 | $2.78 | 45,000 | — | — |
| 1992-03-27 | $2.78 | $2.78 | 72,800 | — | — |
| 1992-03-26 | $2.78 | $2.78 | 136,800 | — | — |
| 1992-03-25 | $2.78 | $2.78 | 141,400 | — | — |
| 1992-03-24 | $2.84 | $2.84 | 123,000 | — | — |
| 1992-03-23 | $2.94 | $2.94 | 510,400 | — | — |
| 1992-03-20 | $2.81 | $2.81 | 491,000 | — | — |
| 1992-03-19 | $2.78 | $2.78 | 202,600 | — | — |
| 1992-03-18 | $2.63 | $2.63 | 141,800 | — | — |
| 1992-03-17 | $2.59 | $2.59 | 59,400 | — | — |
| 1992-03-16 | $2.66 | $2.66 | 119,000 | — | — |
| 1992-03-13 | $2.59 | $2.59 | 188,000 | — | — |
| 1992-03-12 | $2.59 | $2.59 | 84,800 | — | — |
| 1992-03-11 | $2.53 | $2.53 | 192,400 | — | — |
| 1992-03-10 | $2.63 | $2.63 | 176,800 | — | — |
| 1992-03-09 | $2.44 | $2.44 | 71,400 | — | — |
| 1992-03-06 | $2.53 | $2.53 | 64,200 | — | — |
| 1992-03-05 | $2.59 | $2.59 | 143,200 | — | — |
| 1992-03-04 | $2.72 | $2.72 | 85,800 | — | — |
| 1992-03-03 | $2.66 | $2.66 | 482,600 | — | — |
| 1992-03-02 | $2.44 | $2.44 | 34,000 | — | — |
| 1992-02-28 | $2.38 | $2.38 | 39,200 | — | — |
| 1992-02-27 | $2.44 | $2.44 | 82,600 | — | — |
| 1992-02-26 | $2.44 | $2.44 | 180,000 | — | — |
| 1992-02-25 | $2.44 | $2.44 | 222,000 | — | — |
| 1992-02-24 | $2.44 | $2.44 | 71,800 | — | — |
| 1992-02-21 | $2.50 | $2.50 | 190,200 | — | — |
| 1992-02-20 | $2.44 | $2.44 | 243,000 | — | — |
| 1992-02-19 | $2.50 | $2.50 | 229,200 | — | — |
| 1992-02-18 | $2.56 | $2.56 | 238,600 | — | — |
| 1992-02-14 | $2.66 | $2.66 | 134,800 | — | — |
| 1992-02-13 | $2.69 | $2.69 | 150,600 | — | — |
| 1992-02-12 | $2.66 | $2.66 | 443,400 | — | — |
| 1992-02-11 | $2.66 | $2.66 | 332,800 | — | — |
| 1992-02-10 | $2.72 | $2.72 | 761,000 | — | — |
| 1992-02-07 | $2.50 | $2.50 | 960,200 | — | — |
| 1992-02-06 | $2.25 | $2.25 | 167,600 | — | — |
| 1992-02-05 | $2.19 | $2.19 | 145,400 | — | — |
| 1992-02-04 | $2.19 | $2.19 | 73,400 | — | — |
| 1992-02-03 | $2.25 | $2.25 | 167,800 | — | — |
| 1992-01-31 | $2.28 | $2.28 | 327,200 | — | — |
| 1992-01-30 | $2.09 | $2.09 | 46,200 | — | — |
| 1992-01-29 | $2.06 | $2.06 | 62,600 | — | — |
| 1992-01-28 | $2.13 | $2.13 | 63,000 | — | — |
| 1992-01-27 | $2.22 | $2.22 | 77,000 | — | — |
| 1992-01-24 | $2.25 | $2.25 | 162,400 | — | — |
| 1992-01-23 | $2.31 | $2.31 | 241,000 | — | — |
| 1992-01-22 | $2.34 | $2.34 | 757,200 | — | — |
| 1992-01-21 | $2.25 | $2.25 | 201,600 | — | — |
| 1992-01-20 | $2.19 | $2.19 | 180,000 | — | — |
| 1992-01-17 | $2.09 | $2.09 | 149,600 | — | — |
| 1992-01-16 | $2.16 | $2.16 | 188,400 | — | — |
| 1992-01-15 | $2.22 | $2.22 | 298,200 | — | — |
| 1992-01-14 | $2.16 | $2.16 | 258,200 | — | — |
| 1992-01-13 | $2.13 | $2.13 | 688,400 | — | — |
| 1992-01-10 | $1.94 | $1.94 | 111,000 | — | — |
| 1992-01-09 | $1.91 | $1.91 | 46,400 | — | — |
| 1992-01-08 | $1.91 | $1.91 | 28,000 | — | — |
| 1992-01-07 | $1.91 | $1.91 | 14,600 | — | — |
| 1992-01-06 | $1.94 | $1.94 | 81,000 | — | — |
| 1992-01-03 | $1.94 | $1.94 | 154,400 | — | — |
| 1992-01-02 | $1.88 | $1.88 | 85,800 | — | — |