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
- 1990-12-14 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 | $4.69 | $4.91 | 7,600 | — | — |
| 1992-12-30 | $4.75 | $4.97 | 0 | — | — |
| 1992-12-29 | $4.75 | $4.97 | 0 | — | — |
| 1992-12-28 | $4.75 | $4.97 | 400 | — | — |
| 1992-12-24 | $4.47 | $4.68 | 0 | — | — |
| 1992-12-23 | $4.47 | $4.68 | 21,600 | — | — |
| 1992-12-22 | $4.44 | $4.65 | 13,600 | — | — |
| 1992-12-21 | $4.56 | $4.78 | 38,800 | — | — |
| 1992-12-18 | $4.63 | $4.84 | 2,800 | — | — |
| 1992-12-17 | $5.00 | $5.24 | 400 | — | — |
| 1992-12-16 | $4.63 | $4.84 | 4,000 | — | — |
| 1992-12-15 | $5.00 | $5.24 | 0 | — | — |
| 1992-12-14 | $5.00 | $5.24 | 2,800 | — | — |
| 1992-12-11 | $4.69 | $4.91 | 11,600 | — | — |
| 1992-12-10 | $5.13 | $5.37 | 2,400 | — | — |
| 1992-12-09 | $4.69 | $4.91 | 8,400 | — | — |
| 1992-12-08 | $4.75 | $4.97 | 8,000 | — | — |
| 1992-12-07 | $5.13 | $5.37 | 5,600 | — | — |
| 1992-12-04 | $4.88 | $5.11 | 9,600 | — | — |
| 1992-12-03 | $5.00 | $5.24 | 14,400 | — | — |
| 1992-12-02 | $4.91 | $5.14 | 6,000 | — | — |
| 1992-12-01 | $5.06 | $5.30 | 18,000 | — | — |
| 1992-11-30 | $5.25 | $5.50 | 400 | — | — |
| 1992-11-27 | $5.25 | $5.50 | 7,600 | — | — |
| 1992-11-25 | $5.06 | $5.30 | 6,000 | — | — |
| 1992-11-24 | $5.38 | $5.63 | 400 | — | — |
| 1992-11-23 | $5.00 | $5.24 | 6,400 | — | — |
| 1992-11-20 | $5.25 | $5.50 | 40,800 | — | — |
| 1992-11-19 | $5.38 | $5.63 | 0 | — | — |
| 1992-11-18 | $5.38 | $5.63 | 6,000 | — | — |
| 1992-11-17 | $5.63 | $5.89 | 0 | — | — |
| 1992-11-16 | $5.63 | $5.89 | 800 | — | — |
| 1992-11-13 | $5.13 | $5.37 | 0 | — | — |
| 1992-11-12 | $5.13 | $5.37 | 128,800 | — | — |
| 1992-11-11 | $5.16 | $5.40 | 0 | — | — |
| 1992-11-10 | $5.16 | $5.40 | 76,400 | — | — |
| 1992-11-09 | $5.31 | $5.56 | 19,600 | — | — |
| 1992-11-06 | $5.50 | $5.76 | 4,000 | — | — |
| 1992-11-05 | $5.25 | $5.50 | 12,000 | — | — |
| 1992-11-04 | $5.38 | $5.63 | 8,400 | — | — |
| 1992-11-03 | $5.50 | $5.76 | 39,600 | — | — |
| 1992-11-02 | $5.81 | $6.09 | 30,000 | — | — |
| 1992-10-30 | $5.63 | $5.89 | 8,800 | — | — |
| 1992-10-29 | $5.50 | $5.76 | 0 | — | — |
| 1992-10-28 | $5.50 | $5.76 | 0 | — | — |
| 1992-10-27 | $5.50 | $5.76 | 51,600 | — | — |
| 1992-10-26 | $5.75 | $6.02 | 1,600 | — | — |
| 1992-10-23 | $5.63 | $5.89 | 800 | — | — |
| 1992-10-22 | $5.69 | $5.96 | 0 | — | — |
| 1992-10-21 | $5.69 | $5.96 | 11,200 | — | — |
| 1992-10-20 | $5.63 | $5.89 | 16,800 | — | — |
| 1992-10-19 | $5.75 | $6.02 | 12,800 | — | — |
| 1992-10-16 | $5.88 | $6.15 | 0 | — | — |
| 1992-10-15 | $5.88 | $6.15 | 400 | — | — |
| 1992-10-14 | $5.63 | $5.89 | 12,800 | — | — |
| 1992-10-13 | $5.88 | $6.15 | 2,400 | — | — |
| 1992-10-12 | $5.88 | $6.15 | 0 | — | — |
| 1992-10-09 | $5.88 | $6.15 | 800 | — | — |
| 1992-10-08 | $5.63 | $5.89 | 800 | — | — |
| 1992-10-07 | $5.63 | $5.89 | 800 | — | — |
| 1992-10-06 | $5.63 | $5.89 | 2,400 | — | — |
| 1992-10-05 | $5.88 | $6.15 | 0 | — | — |
| 1992-10-02 | $5.88 | $6.11 | 0 | — | — |
| 1992-10-01 | $5.88 | $6.11 | 0 | — | — |
| 1992-09-30 | $5.88 | $6.11 | 9,200 | — | — |
| 1992-09-29 | $5.84 | $6.08 | 12,800 | — | — |
| 1992-09-28 | $5.88 | $6.11 | 2,800 | — | — |
| 1992-09-25 | $5.56 | $5.79 | 3,200 | — | — |
| 1992-09-24 | $5.94 | $6.18 | 0 | — | — |
| 1992-09-23 | $5.94 | $6.18 | 0 | — | — |
| 1992-09-22 | $5.94 | $6.18 | 0 | — | — |
| 1992-09-21 | $5.94 | $6.18 | 0 | — | — |
| 1992-09-18 | $5.94 | $6.18 | 0 | — | — |
| 1992-09-17 | $5.94 | $6.18 | 7,600 | — | — |
| 1992-09-16 | $5.75 | $5.98 | 2,000 | — | — |
| 1992-09-15 | $5.94 | $6.18 | 400 | — | — |
| 1992-09-14 | $5.94 | $6.18 | 2,400 | — | — |
| 1992-09-11 | $5.75 | $5.98 | 12,000 | — | — |
| 1992-09-10 | $5.56 | $5.79 | 5,200 | — | — |
| 1992-09-09 | $6.00 | $6.24 | 1,200 | — | — |
| 1992-09-08 | $5.56 | $5.79 | 6,800 | — | — |
| 1992-09-04 | $5.69 | $5.92 | 28,400 | — | — |
| 1992-09-03 | $5.97 | $6.21 | 5,600 | — | — |
| 1992-09-02 | $5.78 | $6.02 | 8,000 | — | — |
| 1992-09-01 | $5.50 | $5.72 | 78,800 | — | — |
| 1992-08-31 | $5.94 | $6.18 | 26,400 | — | — |
| 1992-08-28 | $5.75 | $5.98 | 36,400 | — | — |
| 1992-08-27 | $5.94 | $6.18 | 44,000 | — | — |
| 1992-08-26 | $5.56 | $5.79 | 7,200 | — | — |
| 1992-08-25 | $5.69 | $5.92 | 2,800 | — | — |
| 1992-08-24 | $5.44 | $5.66 | 10,800 | — | — |
| 1992-08-21 | $5.47 | $5.69 | 29,200 | — | — |
| 1992-08-20 | $5.47 | $5.69 | 4,400 | — | — |
| 1992-08-19 | $5.50 | $5.72 | 2,000 | — | — |
| 1992-08-18 | $5.50 | $5.72 | 44,000 | — | — |
| 1992-08-17 | $6.13 | $6.37 | 800 | — | — |
| 1992-08-14 | $6.13 | $6.37 | 11,600 | — | — |
| 1992-08-13 | $6.13 | $6.37 | 0 | — | — |
| 1992-08-12 | $6.13 | $6.37 | 60,000 | — | — |
| 1992-08-11 | $6.13 | $6.37 | 46,800 | — | — |
| 1992-08-10 | $6.13 | $6.37 | 29,600 | — | — |
| 1992-08-07 | $5.81 | $6.05 | 18,800 | — | — |
| 1992-08-06 | $6.19 | $6.44 | 39,200 | — | — |
| 1992-08-05 | $5.81 | $6.05 | 4,800 | — | — |
| 1992-08-04 | $6.19 | $6.44 | 41,200 | — | — |
| 1992-08-03 | $6.19 | $6.44 | 22,800 | — | — |
| 1992-07-31 | $5.81 | $6.05 | 0 | — | — |
| 1992-07-30 | $5.81 | $6.05 | 2,800 | — | — |
| 1992-07-29 | $6.00 | $6.24 | 40,000 | — | — |
| 1992-07-28 | $6.00 | $6.24 | 95,200 | — | — |
| 1992-07-27 | $6.00 | $6.24 | 71,200 | — | — |
| 1992-07-24 | $6.25 | $6.50 | 0 | — | — |
| 1992-07-23 | $6.25 | $6.50 | 2,800 | — | — |
| 1992-07-22 | $6.25 | $6.50 | 37,200 | — | — |
| 1992-07-21 | $6.03 | $6.28 | 20,800 | — | — |
| 1992-07-20 | $6.19 | $6.44 | 0 | — | — |
| 1992-07-17 | $6.19 | $6.44 | 204,800 | — | — |
| 1992-07-16 | $5.88 | $6.11 | 0 | — | — |
| 1992-07-15 | $5.88 | $6.11 | 8,000 | — | — |
| 1992-07-14 | $5.75 | $5.98 | 27,200 | — | — |
| 1992-07-13 | $5.88 | $6.11 | 49,600 | — | — |
| 1992-07-10 | $6.00 | $6.24 | 103,600 | — | — |
| 1992-07-09 | $5.63 | $5.85 | 37,600 | — | — |
| 1992-07-08 | $5.53 | $5.76 | 20,800 | — | — |
| 1992-07-07 | $5.81 | $6.05 | 1,600 | — | — |
| 1992-07-06 | $5.53 | $5.76 | 13,200 | — | — |
| 1992-07-02 | $5.56 | $5.75 | 28,800 | — | — |
| 1992-07-01 | $5.56 | $5.75 | 9,200 | — | — |
| 1992-06-30 | $5.81 | $6.01 | 113,200 | — | — |
| 1992-06-29 | $5.06 | $5.23 | 0 | — | — |
| 1992-06-26 | $5.06 | $5.23 | 12,000 | — | — |
| 1992-06-25 | $4.97 | $5.14 | 0 | — | — |
| 1992-06-24 | $4.97 | $5.14 | 0 | — | — |
| 1992-06-23 | $4.97 | $5.14 | 1,600 | — | — |
| 1992-06-22 | $5.03 | $5.20 | 12,800 | — | — |
| 1992-06-19 | $5.00 | $5.17 | 47,200 | — | — |
| 1992-06-18 | $4.88 | $5.04 | 50,400 | — | — |
| 1992-06-17 | $4.56 | $4.72 | 87,600 | — | — |
| 1992-06-16 | $4.38 | $4.52 | 25,200 | — | — |
| 1992-06-15 | $4.75 | $4.91 | 2,800 | — | — |
| 1992-06-12 | $4.63 | $4.78 | 58,400 | — | — |
| 1992-06-11 | $4.75 | $4.91 | 0 | — | — |
| 1992-06-10 | $4.75 | $4.91 | 18,800 | — | — |
| 1992-06-09 | $4.75 | $4.91 | 0 | — | — |
| 1992-06-08 | $4.75 | $4.91 | 4,000 | — | — |
| 1992-06-05 | $4.38 | $4.52 | 0 | — | — |
| 1992-06-04 | $4.38 | $4.52 | 0 | — | — |
| 1992-06-03 | $4.38 | $4.52 | 3,200 | — | — |
| 1992-06-02 | $4.56 | $4.72 | 85,600 | — | — |
| 1992-06-01 | $4.25 | $4.39 | 0 | — | — |
| 1992-05-29 | $4.25 | $4.39 | 26,800 | — | — |
| 1992-05-28 | $4.25 | $4.39 | 162,400 | — | — |
| 1992-05-27 | $4.22 | $4.36 | 181,200 | — | — |
| 1992-05-26 | $4.25 | $4.39 | 1,600 | — | — |
| 1992-05-22 | $4.38 | $4.52 | 2,000 | — | — |
| 1992-05-21 | $4.00 | $4.13 | 5,200 | — | — |
| 1992-05-20 | $4.38 | $4.52 | 2,000 | — | — |
| 1992-05-19 | $4.38 | $4.52 | 3,200 | — | — |
| 1992-05-18 | $4.13 | $4.26 | 1,600 | — | — |
| 1992-05-15 | $4.38 | $4.52 | 400 | — | — |
| 1992-05-14 | $4.06 | $4.20 | 0 | — | — |
| 1992-05-13 | $4.06 | $4.20 | 0 | — | — |
| 1992-05-12 | $4.06 | $4.20 | 37,600 | — | — |
| 1992-05-11 | $4.38 | $4.52 | 0 | — | — |
| 1992-05-08 | $4.38 | $4.52 | 3,600 | — | — |
| 1992-05-07 | $4.25 | $4.39 | 0 | — | — |
| 1992-05-06 | $4.25 | $4.39 | 0 | — | — |
| 1992-05-05 | $4.25 | $4.39 | 800 | — | — |
| 1992-05-04 | $4.19 | $4.33 | 0 | — | — |
| 1992-05-01 | $4.19 | $4.33 | 0 | — | — |
| 1992-04-30 | $4.19 | $4.33 | 0 | — | — |
| 1992-04-29 | $4.19 | $4.33 | 8,800 | — | — |
| 1992-04-28 | $4.00 | $4.13 | 23,200 | — | — |
| 1992-04-27 | $4.25 | $4.39 | 6,400 | — | — |
| 1992-04-24 | $4.17 | $4.31 | 24,960 | — | — |
| 1992-04-23 | $3.96 | $4.09 | 54,720 | — | — |
| 1992-04-22 | $3.70 | $3.82 | 3,360 | — | — |
| 1992-04-21 | $3.91 | $4.04 | 11,040 | — | — |
| 1992-04-20 | $3.80 | $3.93 | 33,600 | — | — |
| 1992-04-16 | $3.75 | $3.88 | 42,240 | — | — |
| 1992-04-15 | $3.70 | $3.82 | 0 | — | — |
| 1992-04-14 | $3.70 | $3.82 | 35,040 | — | — |
| 1992-04-13 | $3.70 | $3.82 | 2,400 | — | — |
| 1992-04-10 | $3.70 | $3.82 | 9,600 | — | — |
| 1992-04-09 | $3.70 | $3.82 | 26,400 | — | — |
| 1992-04-08 | $3.70 | $3.82 | 33,120 | — | — |
| 1992-04-07 | $3.80 | $3.93 | 0 | — | — |
| 1992-04-06 | $3.80 | $3.93 | 2,400 | — | — |
| 1992-04-03 | $3.80 | $3.93 | 2,400 | — | — |
| 1992-04-02 | $3.80 | $3.93 | 0 | — | — |
| 1992-04-01 | $3.80 | $3.93 | 0 | — | — |
| 1992-03-31 | $3.80 | $3.93 | 0 | — | — |
| 1992-03-30 | $3.80 | $3.93 | 6,720 | — | — |
| 1992-03-27 | $3.75 | $3.88 | 42,720 | — | — |
| 1992-03-26 | $3.85 | $3.98 | 9,120 | — | — |
| 1992-03-25 | $3.85 | $3.98 | 17,280 | — | — |
| 1992-03-24 | $3.85 | $3.98 | 2,880 | — | — |
| 1992-03-23 | $3.85 | $3.98 | 7,680 | — | — |
| 1992-03-20 | $3.85 | $3.98 | 0 | — | — |
| 1992-03-19 | $3.85 | $3.98 | 0 | — | — |
| 1992-03-18 | $3.85 | $3.98 | 34,560 | — | — |
| 1992-03-17 | $3.59 | $3.71 | 0 | — | — |
| 1992-03-16 | $3.59 | $3.71 | 1,920 | — | — |
| 1992-03-13 | $3.85 | $3.98 | 0 | — | — |
| 1992-03-12 | $3.85 | $3.98 | 960 | — | — |
| 1992-03-11 | $3.59 | $3.71 | 0 | — | — |
| 1992-03-10 | $3.59 | $3.71 | 4,800 | — | — |
| 1992-03-09 | $3.75 | $3.88 | 22,560 | — | — |
| 1992-03-06 | $3.65 | $3.77 | 77,760 | — | — |
| 1992-03-05 | $3.75 | $3.88 | 186,720 | — | — |
| 1992-03-04 | $3.75 | $3.88 | 72,000 | — | — |
| 1992-03-03 | $3.59 | $3.71 | 0 | — | — |
| 1992-03-02 | $3.59 | $3.71 | 6,720 | — | — |
| 1992-02-28 | $3.70 | $3.82 | 5,280 | — | — |
| 1992-02-27 | $3.85 | $3.98 | 31,680 | — | — |
| 1992-02-26 | $3.70 | $3.82 | 4,320 | — | — |
| 1992-02-25 | $3.85 | $3.98 | 8,640 | — | — |
| 1992-02-24 | $3.70 | $3.82 | 960 | — | — |
| 1992-02-21 | $3.70 | $3.82 | 0 | — | — |
| 1992-02-20 | $3.70 | $3.82 | 0 | — | — |
| 1992-02-19 | $3.70 | $3.82 | 0 | — | — |
| 1992-02-18 | $3.70 | $3.82 | 0 | — | — |
| 1992-02-14 | $3.70 | $3.82 | 13,440 | — | — |
| 1992-02-13 | $3.96 | $4.09 | 0 | — | — |
| 1992-02-12 | $3.96 | $4.09 | 0 | — | — |
| 1992-02-11 | $3.96 | $4.09 | 1,920 | — | — |
| 1992-02-10 | $3.65 | $3.77 | 4,800 | — | — |
| 1992-02-07 | $3.96 | $4.09 | 480 | — | — |
| 1992-02-06 | $3.96 | $4.09 | 0 | — | — |
| 1992-02-05 | $3.96 | $4.09 | 4,800 | — | — |
| 1992-02-04 | $3.91 | $4.04 | 0 | — | — |
| 1992-02-03 | $3.91 | $4.04 | 0 | — | — |
| 1992-01-31 | $3.91 | $4.04 | 0 | — | — |
| 1992-01-30 | $3.91 | $4.04 | 16,320 | — | — |
| 1992-01-29 | $3.91 | $4.04 | 0 | — | — |
| 1992-01-28 | $3.91 | $4.04 | 4,800 | — | — |
| 1992-01-27 | $3.91 | $4.04 | 480 | — | — |
| 1992-01-24 | $3.91 | $4.04 | 26,400 | — | — |
| 1992-01-23 | $3.80 | $3.93 | 13,920 | — | — |
| 1992-01-22 | $3.80 | $3.93 | 1,920 | — | — |
| 1992-01-21 | $3.85 | $3.98 | 10,080 | — | — |
| 1992-01-20 | $3.80 | $3.93 | 0 | — | — |
| 1992-01-17 | $3.80 | $3.93 | 10,560 | — | — |
| 1992-01-16 | $3.80 | $3.93 | 3,840 | — | — |
| 1992-01-15 | $3.96 | $4.09 | 25,440 | — | — |
| 1992-01-14 | $3.80 | $3.93 | 9,600 | — | — |
| 1992-01-13 | $3.65 | $3.77 | 1,920 | — | — |
| 1992-01-10 | $3.91 | $4.04 | 0 | — | — |
| 1992-01-09 | $3.91 | $4.04 | 8,640 | — | — |
| 1992-01-08 | $3.80 | $3.93 | 4,800 | — | — |
| 1992-01-07 | $3.80 | $3.93 | 0 | — | — |
| 1992-01-06 | $3.80 | $3.93 | 22,080 | — | — |
| 1992-01-03 | $3.80 | $3.90 | 3,840 | — | — |
| 1992-01-02 | $3.80 | $3.90 | 0 | — | — |