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
- 1983-10-20 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 | $4.19 | $4.30 | 89,200 | — | — |
| 1992-12-30 | $4.13 | $4.24 | 42,000 | — | — |
| 1992-12-29 | $4.19 | $4.30 | 76,000 | — | — |
| 1992-12-28 | $4.31 | $4.43 | 5,600 | — | — |
| 1992-12-24 | $4.22 | $4.33 | 1,600 | — | — |
| 1992-12-23 | $4.31 | $4.43 | 370,800 | — | — |
| 1992-12-22 | $4.25 | $4.36 | 35,600 | — | — |
| 1992-12-21 | $4.25 | $4.36 | 12,400 | — | — |
| 1992-12-18 | $4.22 | $4.33 | 169,600 | — | — |
| 1992-12-17 | $4.34 | $4.46 | 14,400 | — | — |
| 1992-12-16 | $4.41 | $4.52 | 16,000 | — | — |
| 1992-12-15 | $4.41 | $4.52 | 3,600 | — | — |
| 1992-12-14 | $4.41 | $4.52 | 4,400 | — | — |
| 1992-12-11 | $4.34 | $4.46 | 25,600 | — | — |
| 1992-12-10 | $4.41 | $4.52 | 156,400 | — | — |
| 1992-12-09 | $4.50 | $4.62 | 7,600 | — | — |
| 1992-12-08 | $4.44 | $4.56 | 26,400 | — | — |
| 1992-12-07 | $4.44 | $4.56 | 136,000 | — | — |
| 1992-12-04 | $4.44 | $4.56 | 194,400 | — | — |
| 1992-12-03 | $4.28 | $4.40 | 230,000 | — | — |
| 1992-12-02 | $4.31 | $4.43 | 212,800 | — | — |
| 1992-12-01 | $4.53 | $4.65 | 480,000 | — | — |
| 1992-11-30 | $4.75 | $4.88 | 256,400 | — | — |
| 1992-11-27 | $4.63 | $4.75 | 24,000 | — | — |
| 1992-11-25 | $4.69 | $4.81 | 80,000 | — | — |
| 1992-11-24 | $4.63 | $4.75 | 235,200 | — | — |
| 1992-11-23 | $4.63 | $4.75 | 38,000 | — | — |
| 1992-11-20 | $4.63 | $4.75 | 65,200 | — | — |
| 1992-11-19 | $4.63 | $4.75 | 234,400 | — | — |
| 1992-11-18 | $4.63 | $4.75 | 66,000 | — | — |
| 1992-11-17 | $4.56 | $4.68 | 62,400 | — | — |
| 1992-11-16 | $4.56 | $4.68 | 79,200 | — | — |
| 1992-11-13 | $4.56 | $4.68 | 267,600 | — | — |
| 1992-11-12 | $4.53 | $4.65 | 86,400 | — | — |
| 1992-11-11 | $4.59 | $4.72 | 354,000 | — | — |
| 1992-11-10 | $4.41 | $4.52 | 69,200 | — | — |
| 1992-11-09 | $4.38 | $4.49 | 188,400 | — | — |
| 1992-11-06 | $4.31 | $4.43 | 52,400 | — | — |
| 1992-11-05 | $4.31 | $4.43 | 83,600 | — | — |
| 1992-11-04 | $4.25 | $4.36 | 4,800 | — | — |
| 1992-11-03 | $4.22 | $4.33 | 76,000 | — | — |
| 1992-11-02 | $4.19 | $4.30 | 10,400 | — | — |
| 1992-10-30 | $4.22 | $4.33 | 35,200 | — | — |
| 1992-10-29 | $4.19 | $4.30 | 22,000 | — | — |
| 1992-10-28 | $4.19 | $4.30 | 105,200 | — | — |
| 1992-10-27 | $4.19 | $4.30 | 38,400 | — | — |
| 1992-10-26 | $4.25 | $4.36 | 96,400 | — | — |
| 1992-10-23 | $4.34 | $4.45 | 166,000 | — | — |
| 1992-10-22 | $4.41 | $4.52 | 338,000 | — | — |
| 1992-10-21 | $4.59 | $4.71 | 682,000 | — | — |
| 1992-10-20 | $4.38 | $4.48 | 187,200 | — | — |
| 1992-10-19 | $4.28 | $4.39 | 364,800 | — | — |
| 1992-10-16 | $4.09 | $4.20 | 42,000 | — | — |
| 1992-10-15 | $4.03 | $4.13 | 78,000 | — | — |
| 1992-10-14 | $4.03 | $4.13 | 92,000 | — | — |
| 1992-10-13 | $4.09 | $4.20 | 91,600 | — | — |
| 1992-10-12 | $3.97 | $4.07 | 74,000 | — | — |
| 1992-10-09 | $3.91 | $4.00 | 150,800 | — | — |
| 1992-10-08 | $4.03 | $4.13 | 3,200 | — | — |
| 1992-10-07 | $3.94 | $4.04 | 29,200 | — | — |
| 1992-10-06 | $3.97 | $4.07 | 29,200 | — | — |
| 1992-10-05 | $3.94 | $4.04 | 78,000 | — | — |
| 1992-10-02 | $4.06 | $4.16 | 12,000 | — | — |
| 1992-10-01 | $4.06 | $4.16 | 8,000 | — | — |
| 1992-09-30 | $4.13 | $4.23 | 6,400 | — | — |
| 1992-09-29 | $4.09 | $4.20 | 13,600 | — | — |
| 1992-09-28 | $4.09 | $4.20 | 14,800 | — | — |
| 1992-09-25 | $4.13 | $4.23 | 13,600 | — | — |
| 1992-09-24 | $4.13 | $4.23 | 109,600 | — | — |
| 1992-09-23 | $4.00 | $4.10 | 160,400 | — | — |
| 1992-09-22 | $4.00 | $4.10 | 28,400 | — | — |
| 1992-09-21 | $4.16 | $4.26 | 75,200 | — | — |
| 1992-09-18 | $4.13 | $4.23 | 43,200 | — | — |
| 1992-09-17 | $4.16 | $4.26 | 390,800 | — | — |
| 1992-09-16 | $4.09 | $4.20 | 245,200 | — | — |
| 1992-09-15 | $4.19 | $4.29 | 197,200 | — | — |
| 1992-09-14 | $4.19 | $4.29 | 64,800 | — | — |
| 1992-09-11 | $4.13 | $4.23 | 110,000 | — | — |
| 1992-09-10 | $4.19 | $4.29 | 61,600 | — | — |
| 1992-09-09 | $4.25 | $4.36 | 668,800 | — | — |
| 1992-09-08 | $4.03 | $4.13 | 55,600 | — | — |
| 1992-09-04 | $3.97 | $4.07 | 298,800 | — | — |
| 1992-09-03 | $3.91 | $4.00 | 1,121,600 | — | — |
| 1992-09-02 | $3.72 | $3.81 | 370,800 | — | — |
| 1992-09-01 | $3.50 | $3.59 | 316,800 | — | — |
| 1992-08-31 | $3.44 | $3.52 | 571,600 | — | — |
| 1992-08-28 | $3.38 | $3.46 | 142,400 | — | — |
| 1992-08-27 | $3.50 | $3.59 | 141,200 | — | — |
| 1992-08-26 | $3.50 | $3.59 | 12,800 | — | — |
| 1992-08-25 | $3.53 | $3.62 | 103,200 | — | — |
| 1992-08-24 | $3.50 | $3.59 | 102,000 | — | — |
| 1992-08-21 | $3.53 | $3.62 | 169,600 | — | — |
| 1992-08-20 | $3.59 | $3.68 | 101,200 | — | — |
| 1992-08-19 | $3.59 | $3.68 | 64,000 | — | — |
| 1992-08-18 | $3.56 | $3.65 | 194,000 | — | — |
| 1992-08-17 | $3.63 | $3.72 | 276,400 | — | — |
| 1992-08-14 | $3.69 | $3.78 | 20,800 | — | — |
| 1992-08-13 | $3.59 | $3.68 | 18,800 | — | — |
| 1992-08-12 | $3.59 | $3.68 | 87,200 | — | — |
| 1992-08-11 | $3.69 | $3.78 | 56,800 | — | — |
| 1992-08-10 | $3.56 | $3.65 | 95,600 | — | — |
| 1992-08-07 | $3.63 | $3.72 | 251,200 | — | — |
| 1992-08-06 | $3.56 | $3.65 | 12,800 | — | — |
| 1992-08-05 | $3.59 | $3.68 | 729,600 | — | — |
| 1992-08-04 | $3.56 | $3.65 | 555,200 | — | — |
| 1992-08-03 | $3.56 | $3.65 | 6,800 | — | — |
| 1992-07-31 | $3.63 | $3.72 | 67,200 | — | — |
| 1992-07-30 | $3.63 | $3.72 | 244,400 | — | — |
| 1992-07-29 | $3.66 | $3.75 | 93,600 | — | — |
| 1992-07-28 | $3.66 | $3.75 | 148,000 | — | — |
| 1992-07-27 | $3.56 | $3.64 | 126,800 | — | — |
| 1992-07-24 | $3.47 | $3.55 | 141,600 | — | — |
| 1992-07-23 | $3.50 | $3.58 | 60,400 | — | — |
| 1992-07-22 | $3.63 | $3.71 | 11,200 | — | — |
| 1992-07-21 | $3.56 | $3.64 | 298,400 | — | — |
| 1992-07-20 | $3.63 | $3.71 | 111,200 | — | — |
| 1992-07-17 | $3.59 | $3.68 | 191,600 | — | — |
| 1992-07-16 | $3.59 | $3.68 | 73,200 | — | — |
| 1992-07-15 | $3.59 | $3.68 | 462,800 | — | — |
| 1992-07-14 | $3.56 | $3.64 | 6,000 | — | — |
| 1992-07-13 | $3.59 | $3.68 | 113,600 | — | — |
| 1992-07-10 | $3.56 | $3.64 | 92,400 | — | — |
| 1992-07-09 | $3.53 | $3.61 | 142,000 | — | — |
| 1992-07-08 | $3.53 | $3.61 | 45,200 | — | — |
| 1992-07-07 | $3.59 | $3.68 | 111,600 | — | — |
| 1992-07-06 | $3.72 | $3.80 | 56,400 | — | — |
| 1992-07-02 | $3.75 | $3.84 | 16,400 | — | — |
| 1992-07-01 | $3.78 | $3.87 | 76,000 | — | — |
| 1992-06-30 | $3.75 | $3.84 | 98,000 | — | — |
| 1992-06-29 | $3.75 | $3.84 | 97,600 | — | — |
| 1992-06-26 | $3.50 | $3.58 | 46,800 | — | — |
| 1992-06-25 | $3.50 | $3.58 | 112,800 | — | — |
| 1992-06-24 | $3.47 | $3.55 | 200,800 | — | — |
| 1992-06-23 | $3.50 | $3.58 | 110,400 | — | — |
| 1992-06-22 | $3.59 | $3.68 | 34,400 | — | — |
| 1992-06-19 | $3.63 | $3.71 | 42,400 | — | — |
| 1992-06-18 | $3.59 | $3.68 | 185,600 | — | — |
| 1992-06-17 | $3.50 | $3.58 | 116,800 | — | — |
| 1992-06-16 | $3.47 | $3.55 | 539,600 | — | — |
| 1992-06-15 | $3.41 | $3.48 | 21,200 | — | — |
| 1992-06-12 | $3.50 | $3.58 | 848,400 | — | — |
| 1992-06-11 | $3.34 | $3.42 | 591,600 | — | — |
| 1992-06-10 | $3.53 | $3.61 | 91,600 | — | — |
| 1992-06-09 | $3.69 | $3.77 | 201,200 | — | — |
| 1992-06-08 | $3.75 | $3.84 | 262,800 | — | — |
| 1992-06-05 | $3.88 | $3.96 | 49,600 | — | — |
| 1992-06-04 | $3.81 | $3.90 | 896,000 | — | — |
| 1992-06-03 | $3.84 | $3.93 | 80,800 | — | — |
| 1992-06-02 | $3.81 | $3.90 | 10,800 | — | — |
| 1992-06-01 | $3.81 | $3.90 | 48,000 | — | — |
| 1992-05-29 | $3.88 | $3.96 | 140,800 | — | — |
| 1992-05-28 | $3.81 | $3.90 | 59,200 | — | — |
| 1992-05-27 | $3.84 | $3.93 | 48,800 | — | — |
| 1992-05-26 | $3.88 | $3.96 | 858,800 | — | — |
| 1992-05-22 | $3.88 | $3.96 | 204,400 | — | — |
| 1992-05-21 | $3.81 | $3.90 | 44,000 | — | — |
| 1992-05-20 | $3.91 | $4.00 | 48,800 | — | — |
| 1992-05-19 | $3.84 | $3.93 | 217,600 | — | — |
| 1992-05-18 | $3.84 | $3.93 | 277,600 | — | — |
| 1992-05-15 | $3.84 | $3.93 | 35,600 | — | — |
| 1992-05-14 | $3.91 | $4.00 | 337,200 | — | — |
| 1992-05-13 | $3.75 | $3.84 | 129,200 | — | — |
| 1992-05-12 | $3.88 | $3.96 | 15,200 | — | — |
| 1992-05-11 | $3.91 | $4.00 | 34,800 | — | — |
| 1992-05-08 | $3.97 | $4.06 | 18,400 | — | — |
| 1992-05-07 | $3.97 | $4.06 | 218,000 | — | — |
| 1992-05-06 | $4.13 | $4.22 | 45,600 | — | — |
| 1992-05-05 | $4.06 | $4.15 | 119,200 | — | — |
| 1992-05-04 | $4.16 | $4.25 | 33,200 | — | — |
| 1992-05-01 | $4.19 | $4.28 | 79,200 | — | — |
| 1992-04-30 | $4.06 | $4.15 | 157,600 | — | — |
| 1992-04-29 | $3.84 | $3.93 | 10,000 | — | — |
| 1992-04-28 | $3.84 | $3.93 | 54,800 | — | — |
| 1992-04-27 | $3.91 | $4.00 | 165,600 | — | — |
| 1992-04-24 | $3.88 | $3.96 | 184,800 | — | — |
| 1992-04-23 | $4.03 | $4.12 | 3,200 | — | — |
| 1992-04-22 | $4.03 | $4.12 | 16,000 | — | — |
| 1992-04-21 | $4.06 | $4.15 | 158,000 | — | — |
| 1992-04-20 | $4.19 | $4.27 | 264,000 | — | — |
| 1992-04-16 | $4.22 | $4.31 | 213,600 | — | — |
| 1992-04-15 | $4.25 | $4.34 | 501,200 | — | — |
| 1992-04-14 | $4.25 | $4.34 | 192,400 | — | — |
| 1992-04-13 | $4.16 | $4.24 | 79,600 | — | — |
| 1992-04-10 | $4.16 | $4.24 | 302,000 | — | — |
| 1992-04-09 | $4.31 | $4.40 | 480,000 | — | — |
| 1992-04-08 | $4.19 | $4.27 | 224,400 | — | — |
| 1992-04-07 | $4.13 | $4.21 | 32,000 | — | — |
| 1992-04-06 | $4.13 | $4.21 | 202,800 | — | — |
| 1992-04-03 | $4.09 | $4.18 | 36,400 | — | — |
| 1992-04-02 | $4.09 | $4.18 | 53,600 | — | — |
| 1992-04-01 | $4.13 | $4.21 | 102,800 | — | — |
| 1992-03-31 | $4.19 | $4.27 | 53,200 | — | — |
| 1992-03-30 | $4.13 | $4.21 | 30,800 | — | — |
| 1992-03-27 | $4.19 | $4.27 | 44,400 | — | — |
| 1992-03-26 | $4.16 | $4.24 | 44,000 | — | — |
| 1992-03-25 | $4.16 | $4.24 | 85,200 | — | — |
| 1992-03-24 | $4.16 | $4.24 | 14,400 | — | — |
| 1992-03-23 | $4.22 | $4.31 | 267,200 | — | — |
| 1992-03-20 | $4.13 | $4.21 | 112,800 | — | — |
| 1992-03-19 | $4.19 | $4.27 | 154,800 | — | — |
| 1992-03-18 | $4.06 | $4.15 | 40,400 | — | — |
| 1992-03-17 | $4.06 | $4.15 | 53,600 | — | — |
| 1992-03-16 | $4.00 | $4.08 | 119,200 | — | — |
| 1992-03-13 | $4.16 | $4.24 | 332,800 | — | — |
| 1992-03-12 | $4.22 | $4.31 | 344,800 | — | — |
| 1992-03-11 | $4.25 | $4.34 | 1,070,400 | — | — |
| 1992-03-10 | $4.13 | $4.21 | 138,000 | — | — |
| 1992-03-09 | $4.19 | $4.27 | 290,400 | — | — |
| 1992-03-06 | $4.19 | $4.27 | 68,000 | — | — |
| 1992-03-05 | $4.25 | $4.34 | 268,800 | — | — |
| 1992-03-04 | $4.25 | $4.34 | 375,200 | — | — |
| 1992-03-03 | $4.22 | $4.31 | 877,600 | — | — |
| 1992-03-02 | $4.19 | $4.27 | 328,800 | — | — |
| 1992-02-28 | $4.31 | $4.40 | 499,600 | — | — |
| 1992-02-27 | $4.09 | $4.18 | 147,600 | — | — |
| 1992-02-26 | $3.94 | $4.02 | 118,000 | — | — |
| 1992-02-25 | $3.91 | $3.99 | 132,400 | — | — |
| 1992-02-24 | $3.91 | $3.99 | 124,000 | — | — |
| 1992-02-21 | $4.00 | $4.08 | 53,200 | — | — |
| 1992-02-20 | $4.03 | $4.12 | 147,200 | — | — |
| 1992-02-19 | $4.00 | $4.08 | 142,800 | — | — |
| 1992-02-18 | $4.09 | $4.18 | 68,800 | — | — |
| 1992-02-14 | $4.09 | $4.18 | 54,400 | — | — |
| 1992-02-13 | $4.03 | $4.12 | 78,000 | — | — |
| 1992-02-12 | $4.06 | $4.15 | 120,400 | — | — |
| 1992-02-11 | $4.03 | $4.12 | 70,000 | — | — |
| 1992-02-10 | $3.97 | $4.05 | 160,400 | — | — |
| 1992-02-07 | $3.97 | $4.05 | 192,800 | — | — |
| 1992-02-06 | $4.06 | $4.15 | 229,600 | — | — |
| 1992-02-05 | $4.06 | $4.15 | 630,800 | — | — |
| 1992-02-04 | $4.03 | $4.12 | 90,000 | — | — |
| 1992-02-03 | $4.03 | $4.12 | 405,600 | — | — |
| 1992-01-31 | $4.03 | $4.12 | 430,800 | — | — |
| 1992-01-30 | $3.91 | $3.99 | 139,600 | — | — |
| 1992-01-29 | $3.84 | $3.92 | 160,400 | — | — |
| 1992-01-28 | $3.91 | $3.99 | 38,400 | — | — |
| 1992-01-27 | $3.91 | $3.98 | 23,200 | — | — |
| 1992-01-24 | $3.94 | $4.01 | 85,200 | — | — |
| 1992-01-23 | $4.03 | $4.11 | 101,600 | — | — |
| 1992-01-22 | $3.94 | $4.01 | 366,400 | — | — |
| 1992-01-21 | $3.75 | $3.82 | 220,000 | — | — |
| 1992-01-20 | $3.88 | $3.95 | 186,800 | — | — |
| 1992-01-17 | $3.97 | $4.04 | 234,000 | — | — |
| 1992-01-16 | $3.91 | $3.98 | 298,000 | — | — |
| 1992-01-15 | $3.75 | $3.82 | 261,600 | — | — |
| 1992-01-14 | $3.69 | $3.76 | 173,600 | — | — |
| 1992-01-13 | $3.66 | $3.73 | 158,400 | — | — |
| 1992-01-10 | $3.66 | $3.73 | 275,200 | — | — |
| 1992-01-09 | $3.50 | $3.57 | 272,800 | — | — |
| 1992-01-08 | $3.38 | $3.44 | 351,600 | — | — |
| 1992-01-07 | $3.41 | $3.47 | 682,800 | — | — |
| 1992-01-06 | $3.34 | $3.41 | 449,200 | — | — |
| 1992-01-03 | $3.31 | $3.37 | 159,200 | — | — |
| 1992-01-02 | $3.47 | $3.53 | 385,200 | — | — |