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
- 1992-02-28 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 | $4.34 | $4.34 | 559,200 | — | — |
| 1992-12-30 | $4.38 | $4.38 | 258,400 | — | — |
| 1992-12-29 | $4.25 | $4.25 | 300,800 | — | — |
| 1992-12-28 | $4.25 | $4.25 | 488,000 | — | — |
| 1992-12-24 | $4.20 | $4.20 | 92,800 | — | — |
| 1992-12-23 | $4.09 | $4.09 | 296,000 | — | — |
| 1992-12-22 | $4.02 | $4.02 | 160,800 | — | — |
| 1992-12-21 | $4.13 | $4.13 | 389,600 | — | — |
| 1992-12-18 | $4.13 | $4.13 | 1,174,400 | — | — |
| 1992-12-17 | $3.94 | $3.94 | 934,400 | — | — |
| 1992-12-16 | $3.94 | $3.94 | 549,600 | — | — |
| 1992-12-15 | $4.02 | $4.02 | 796,800 | — | — |
| 1992-12-14 | $4.03 | $4.03 | 87,200 | — | — |
| 1992-12-11 | $4.03 | $4.03 | 232,000 | — | — |
| 1992-12-10 | $4.09 | $4.09 | 2,073,600 | — | — |
| 1992-12-09 | $4.28 | $4.28 | 931,200 | — | — |
| 1992-12-08 | $4.34 | $4.34 | 605,600 | — | — |
| 1992-12-07 | $4.38 | $4.38 | 368,000 | — | — |
| 1992-12-04 | $4.42 | $4.42 | 248,800 | — | — |
| 1992-12-03 | $4.31 | $4.31 | 636,000 | — | — |
| 1992-12-02 | $4.42 | $4.42 | 408,800 | — | — |
| 1992-12-01 | $4.53 | $4.53 | 630,400 | — | — |
| 1992-11-30 | $4.44 | $4.44 | 540,800 | — | — |
| 1992-11-27 | $4.34 | $4.34 | 127,200 | — | — |
| 1992-11-25 | $4.36 | $4.36 | 1,328,800 | — | — |
| 1992-11-24 | $4.22 | $4.22 | 888,800 | — | — |
| 1992-11-23 | $4.33 | $4.33 | 373,600 | — | — |
| 1992-11-20 | $4.25 | $4.25 | 380,000 | — | — |
| 1992-11-19 | $4.17 | $4.17 | 638,400 | — | — |
| 1992-11-18 | $4.23 | $4.23 | 1,756,000 | — | — |
| 1992-11-17 | $4.16 | $4.16 | 551,200 | — | — |
| 1992-11-16 | $4.14 | $4.14 | 2,373,600 | — | — |
| 1992-11-13 | $3.98 | $3.98 | 220,800 | — | — |
| 1992-11-12 | $4.03 | $4.03 | 500,000 | — | — |
| 1992-11-11 | $4.03 | $4.03 | 878,400 | — | — |
| 1992-11-10 | $3.91 | $3.91 | 704,800 | — | — |
| 1992-11-09 | $4.03 | $4.03 | 1,580,800 | — | — |
| 1992-11-06 | $3.97 | $3.97 | 2,907,200 | — | — |
| 1992-11-05 | $3.75 | $3.75 | 2,132,800 | — | — |
| 1992-11-04 | $3.56 | $3.56 | 448,000 | — | — |
| 1992-11-03 | $3.59 | $3.59 | 690,400 | — | — |
| 1992-11-02 | $3.66 | $3.66 | 1,497,600 | — | — |
| 1992-10-30 | $3.63 | $3.62 | 2,646,400 | — | — |
| 1992-10-29 | $3.58 | $3.58 | 9,635,200 | — | — |
| 1992-10-28 | $3.41 | $3.41 | 402,400 | — | — |
| 1992-10-27 | $3.36 | $3.36 | 1,375,200 | — | — |
| 1992-10-26 | $3.31 | $3.31 | 618,400 | — | — |
| 1992-10-23 | $3.36 | $3.36 | 1,316,000 | — | — |
| 1992-10-22 | $3.39 | $3.39 | 5,256,800 | — | — |
| 1992-10-21 | $3.56 | $3.56 | 343,200 | — | — |
| 1992-10-20 | $3.47 | $3.47 | 672,800 | — | — |
| 1992-10-19 | $3.39 | $3.39 | 156,800 | — | — |
| 1992-10-16 | $3.47 | $3.47 | 731,200 | — | — |
| 1992-10-15 | $3.39 | $3.39 | 372,800 | — | — |
| 1992-10-14 | $3.39 | $3.39 | 548,800 | — | — |
| 1992-10-13 | $3.30 | $3.30 | 636,800 | — | — |
| 1992-10-12 | $3.31 | $3.31 | 357,600 | — | — |
| 1992-10-09 | $3.33 | $3.33 | 612,800 | — | — |
| 1992-10-08 | $3.28 | $3.28 | 531,200 | — | — |
| 1992-10-07 | $3.30 | $3.30 | 699,200 | — | — |
| 1992-10-06 | $3.11 | $3.11 | 635,200 | — | — |
| 1992-10-05 | $3.00 | $3.00 | 114,400 | — | — |
| 1992-10-02 | $3.00 | $3.00 | 185,600 | — | — |
| 1992-10-01 | $2.94 | $2.94 | 108,800 | — | — |
| 1992-09-30 | $2.95 | $2.95 | 123,200 | — | — |
| 1992-09-29 | $2.97 | $2.97 | 252,800 | — | — |
| 1992-09-28 | $2.91 | $2.91 | 132,000 | — | — |
| 1992-09-25 | $2.95 | $2.95 | 265,600 | — | — |
| 1992-09-24 | $2.88 | $2.87 | 564,000 | — | — |
| 1992-09-23 | $2.88 | $2.87 | 322,400 | — | — |
| 1992-09-22 | $2.92 | $2.92 | 986,400 | — | — |
| 1992-09-21 | $2.97 | $2.97 | 124,000 | — | — |
| 1992-09-18 | $2.97 | $2.97 | 131,200 | — | — |
| 1992-09-17 | $2.98 | $2.98 | 165,600 | — | — |
| 1992-09-16 | $3.02 | $3.02 | 165,600 | — | — |
| 1992-09-15 | $3.02 | $3.02 | 392,800 | — | — |
| 1992-09-14 | $2.98 | $2.98 | 456,000 | — | — |
| 1992-09-11 | $2.88 | $2.87 | 429,600 | — | — |
| 1992-09-10 | $2.94 | $2.94 | 313,600 | — | — |
| 1992-09-09 | $2.81 | $2.81 | 1,018,400 | — | — |
| 1992-09-08 | $2.83 | $2.83 | 373,600 | — | — |
| 1992-09-04 | $2.95 | $2.95 | 265,600 | — | — |
| 1992-09-03 | $3.00 | $3.00 | 284,000 | — | — |
| 1992-09-02 | $3.06 | $3.06 | 218,400 | — | — |
| 1992-09-01 | $2.94 | $2.94 | 316,800 | — | — |
| 1992-08-31 | $2.91 | $2.91 | 123,200 | — | — |
| 1992-08-28 | $2.80 | $2.80 | 298,400 | — | — |
| 1992-08-27 | $2.83 | $2.83 | 132,000 | — | — |
| 1992-08-26 | $2.80 | $2.80 | 56,800 | — | — |
| 1992-08-25 | $2.80 | $2.80 | 108,000 | — | — |
| 1992-08-24 | $2.81 | $2.81 | 179,200 | — | — |
| 1992-08-21 | $2.84 | $2.84 | 181,600 | — | — |
| 1992-08-20 | $2.84 | $2.84 | 152,800 | — | — |
| 1992-08-19 | $2.88 | $2.87 | 554,400 | — | — |
| 1992-08-18 | $2.94 | $2.94 | 261,600 | — | — |
| 1992-08-17 | $3.00 | $3.00 | 40,800 | — | — |
| 1992-08-14 | $3.00 | $3.00 | 93,600 | — | — |
| 1992-08-13 | $2.95 | $2.95 | 85,600 | — | — |
| 1992-08-12 | $3.00 | $3.00 | 111,200 | — | — |
| 1992-08-11 | $3.03 | $3.03 | 394,400 | — | — |
| 1992-08-10 | $3.02 | $3.02 | 106,400 | — | — |
| 1992-08-07 | $3.06 | $3.06 | 156,000 | — | — |
| 1992-08-06 | $3.06 | $3.06 | 125,600 | — | — |
| 1992-08-05 | $3.11 | $3.11 | 404,800 | — | — |
| 1992-08-04 | $3.17 | $3.17 | 204,000 | — | — |
| 1992-08-03 | $3.17 | $3.17 | 76,800 | — | — |
| 1992-07-31 | $3.20 | $3.20 | 235,200 | — | — |
| 1992-07-30 | $3.16 | $3.16 | 224,000 | — | — |
| 1992-07-29 | $3.19 | $3.19 | 348,000 | — | — |
| 1992-07-28 | $3.20 | $3.20 | 180,000 | — | — |
| 1992-07-27 | $3.20 | $3.20 | 186,400 | — | — |
| 1992-07-24 | $3.14 | $3.14 | 1,016,000 | — | — |
| 1992-07-23 | $3.28 | $3.28 | 865,600 | — | — |
| 1992-07-22 | $3.47 | $3.47 | 1,020,000 | — | — |
| 1992-07-21 | $3.38 | $3.37 | 1,901,600 | — | — |
| 1992-07-20 | $3.13 | $3.12 | 389,600 | — | — |
| 1992-07-17 | $3.16 | $3.16 | 470,400 | — | — |
| 1992-07-16 | $3.11 | $3.11 | 580,000 | — | — |
| 1992-07-15 | $2.98 | $2.98 | 210,400 | — | — |
| 1992-07-14 | $3.03 | $3.03 | 814,400 | — | — |
| 1992-07-13 | $2.95 | $2.95 | 1,636,000 | — | — |
| 1992-07-10 | $2.67 | $2.67 | 255,200 | — | — |
| 1992-07-09 | $2.63 | $2.62 | 556,800 | — | — |
| 1992-07-08 | $2.67 | $2.67 | 449,600 | — | — |
| 1992-07-07 | $2.81 | $2.81 | 792,000 | — | — |
| 1992-07-06 | $2.88 | $2.87 | 555,200 | — | — |
| 1992-07-02 | $3.03 | $3.03 | 1,063,200 | — | — |
| 1992-07-01 | $2.95 | $2.95 | 507,200 | — | — |
| 1992-06-30 | $2.67 | $2.67 | 584,800 | — | — |
| 1992-06-29 | $2.45 | $2.45 | 199,200 | — | — |
| 1992-06-26 | $2.34 | $2.34 | 200,800 | — | — |
| 1992-06-25 | $2.30 | $2.30 | 364,000 | — | — |
| 1992-06-24 | $2.33 | $2.33 | 167,200 | — | — |
| 1992-06-23 | $2.30 | $2.30 | 220,000 | — | — |
| 1992-06-22 | $2.31 | $2.31 | 386,400 | — | — |
| 1992-06-19 | $2.38 | $2.37 | 188,000 | — | — |
| 1992-06-18 | $2.36 | $2.36 | 668,800 | — | — |
| 1992-06-17 | $2.47 | $2.47 | 278,400 | — | — |
| 1992-06-16 | $2.48 | $2.48 | 1,275,200 | — | — |
| 1992-06-15 | $2.61 | $2.61 | 289,600 | — | — |
| 1992-06-12 | $2.77 | $2.77 | 736,800 | — | — |
| 1992-06-11 | $2.95 | $2.95 | 100,800 | — | — |
| 1992-06-10 | $2.98 | $2.98 | 103,200 | — | — |
| 1992-06-09 | $3.03 | $3.03 | 184,000 | — | — |
| 1992-06-08 | $3.08 | $3.08 | 120,000 | — | — |
| 1992-06-05 | $3.17 | $3.17 | 260,000 | — | — |
| 1992-06-04 | $3.23 | $3.23 | 276,000 | — | — |
| 1992-06-03 | $3.20 | $3.20 | 294,400 | — | — |
| 1992-06-02 | $3.08 | $3.08 | 279,200 | — | — |
| 1992-06-01 | $3.05 | $3.05 | 100,800 | — | — |
| 1992-05-29 | $2.98 | $2.98 | 352,800 | — | — |
| 1992-05-28 | $2.98 | $2.98 | 409,600 | — | — |
| 1992-05-27 | $3.05 | $3.05 | 245,600 | — | — |
| 1992-05-26 | $3.08 | $3.08 | 128,000 | — | — |
| 1992-05-22 | $3.08 | $3.08 | 261,600 | — | — |
| 1992-05-21 | $3.05 | $3.05 | 340,000 | — | — |
| 1992-05-20 | $3.08 | $3.08 | 276,800 | — | — |
| 1992-05-19 | $3.03 | $3.03 | 206,400 | — | — |
| 1992-05-18 | $3.02 | $3.02 | 117,600 | — | — |
| 1992-05-15 | $3.05 | $3.05 | 24,800 | — | — |
| 1992-05-14 | $3.11 | $3.11 | 59,200 | — | — |
| 1992-05-13 | $3.08 | $3.08 | 163,200 | — | — |
| 1992-05-12 | $3.09 | $3.09 | 80,000 | — | — |
| 1992-05-11 | $3.14 | $3.14 | 193,600 | — | — |
| 1992-05-08 | $3.06 | $3.06 | 198,400 | — | — |
| 1992-05-07 | $3.13 | $3.12 | 267,200 | — | — |
| 1992-05-06 | $3.11 | $3.11 | 711,200 | — | — |
| 1992-05-05 | $2.89 | $2.89 | 442,400 | — | — |
| 1992-05-04 | $3.00 | $3.00 | 300,800 | — | — |
| 1992-05-01 | $3.00 | $3.00 | 241,600 | — | — |
| 1992-04-30 | $3.06 | $3.06 | 1,656,000 | — | — |
| 1992-04-29 | $3.06 | $3.06 | 644,000 | — | — |
| 1992-04-28 | $3.06 | $3.06 | 1,251,200 | — | — |
| 1992-04-27 | $3.30 | $3.30 | 289,600 | — | — |
| 1992-04-24 | $3.28 | $3.28 | 276,800 | — | — |
| 1992-04-23 | $3.31 | $3.31 | 394,400 | — | — |
| 1992-04-22 | $3.22 | $3.22 | 192,800 | — | — |
| 1992-04-21 | $3.25 | $3.25 | 329,600 | — | — |
| 1992-04-20 | $3.31 | $3.31 | 631,200 | — | — |
| 1992-04-16 | $3.42 | $3.42 | 218,400 | — | — |
| 1992-04-15 | $3.53 | $3.53 | 109,600 | — | — |
| 1992-04-14 | $3.59 | $3.59 | 416,000 | — | — |
| 1992-04-13 | $3.47 | $3.47 | 138,400 | — | — |
| 1992-04-10 | $3.45 | $3.45 | 428,000 | — | — |
| 1992-04-09 | $3.38 | $3.37 | 174,400 | — | — |
| 1992-04-08 | $3.31 | $3.31 | 470,400 | — | — |
| 1992-04-07 | $3.44 | $3.44 | 665,600 | — | — |
| 1992-04-06 | $3.48 | $3.48 | 1,020,800 | — | — |
| 1992-04-03 | $3.27 | $3.27 | 269,600 | — | — |
| 1992-04-02 | $3.23 | $3.23 | 560,800 | — | — |
| 1992-04-01 | $3.34 | $3.34 | 680,000 | — | — |
| 1992-03-31 | $3.14 | $3.14 | 420,000 | — | — |
| 1992-03-30 | $3.09 | $3.09 | 1,059,200 | — | — |
| 1992-03-27 | $3.06 | $3.06 | 487,200 | — | — |
| 1992-03-26 | $3.16 | $3.16 | 269,600 | — | — |
| 1992-03-25 | $3.20 | $3.20 | 420,000 | — | — |
| 1992-03-24 | $3.19 | $3.19 | 472,000 | — | — |
| 1992-03-23 | $3.22 | $3.22 | 1,220,800 | — | — |
| 1992-03-20 | $3.42 | $3.42 | 538,400 | — | — |
| 1992-03-19 | $3.53 | $3.53 | 366,400 | — | — |
| 1992-03-18 | $3.58 | $3.58 | 440,800 | — | — |
| 1992-03-17 | $3.58 | $3.58 | 212,000 | — | — |
| 1992-03-16 | $3.61 | $3.61 | 346,400 | — | — |
| 1992-03-13 | $3.70 | $3.70 | 379,200 | — | — |
| 1992-03-12 | $3.77 | $3.77 | 293,600 | — | — |
| 1992-03-11 | $3.72 | $3.72 | 555,200 | — | — |
| 1992-03-10 | $3.77 | $3.77 | 670,400 | — | — |
| 1992-03-09 | $3.63 | $3.62 | 316,000 | — | — |
| 1992-03-06 | $3.59 | $3.59 | 822,400 | — | — |
| 1992-03-05 | $3.52 | $3.52 | 621,600 | — | — |
| 1992-03-04 | $3.72 | $3.72 | 792,800 | — | — |
| 1992-03-03 | $3.61 | $3.61 | 1,629,600 | — | — |
| 1992-03-02 | $3.67 | $3.67 | 3,063,200 | — | — |
| 1992-02-28 | $4.05 | $4.05 | 31,921,600 | — | — |