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
- 1986-11-24 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 | $4.08 | $4.16 | 381,900 | — | — |
| 1992-12-30 | $4.04 | $4.12 | 290,100 | — | — |
| 1992-12-29 | $4.00 | $4.08 | 462,600 | — | — |
| 1992-12-28 | $4.00 | $4.08 | 418,500 | — | — |
| 1992-12-24 | $4.00 | $4.08 | 150,600 | — | — |
| 1992-12-23 | $4.00 | $4.08 | 300,000 | — | — |
| 1992-12-22 | $4.04 | $4.12 | 593,100 | — | — |
| 1992-12-21 | $4.04 | $4.12 | 258,000 | — | — |
| 1992-12-18 | $4.08 | $4.16 | 561,600 | — | — |
| 1992-12-17 | $4.21 | $4.29 | 428,700 | — | — |
| 1992-12-16 | $4.13 | $4.20 | 166,800 | — | — |
| 1992-12-15 | $4.17 | $4.25 | 241,200 | — | — |
| 1992-12-14 | $4.17 | $4.25 | 971,700 | — | — |
| 1992-12-11 | $4.25 | $4.33 | 98,700 | — | — |
| 1992-12-10 | $4.21 | $4.29 | 361,500 | — | — |
| 1992-12-09 | $4.17 | $4.24 | 144,600 | — | — |
| 1992-12-08 | $4.17 | $4.24 | 84,000 | — | — |
| 1992-12-07 | $4.25 | $4.33 | 254,100 | — | — |
| 1992-12-04 | $4.08 | $4.16 | 423,900 | — | — |
| 1992-12-03 | $4.13 | $4.20 | 222,900 | — | — |
| 1992-12-02 | $4.21 | $4.28 | 290,700 | — | — |
| 1992-12-01 | $4.08 | $4.16 | 177,600 | — | — |
| 1992-11-30 | $4.08 | $4.16 | 235,200 | — | — |
| 1992-11-27 | $4.04 | $4.11 | 70,200 | — | — |
| 1992-11-25 | $4.00 | $4.07 | 186,000 | — | — |
| 1992-11-24 | $4.04 | $4.11 | 534,900 | — | — |
| 1992-11-23 | $4.04 | $4.11 | 499,500 | — | — |
| 1992-11-20 | $4.13 | $4.20 | 172,800 | — | — |
| 1992-11-19 | $4.04 | $4.11 | 158,100 | — | — |
| 1992-11-18 | $4.04 | $4.11 | 153,300 | — | — |
| 1992-11-17 | $4.04 | $4.11 | 2,477,400 | — | — |
| 1992-11-16 | $4.00 | $4.07 | 213,600 | — | — |
| 1992-11-13 | $4.04 | $4.11 | 399,000 | — | — |
| 1992-11-12 | $4.04 | $4.11 | 102,600 | — | — |
| 1992-11-11 | $4.04 | $4.11 | 279,600 | — | — |
| 1992-11-10 | $4.08 | $4.16 | 519,600 | — | — |
| 1992-11-09 | $4.04 | $4.11 | 136,500 | — | — |
| 1992-11-06 | $4.04 | $4.11 | 141,600 | — | — |
| 1992-11-05 | $4.04 | $4.11 | 251,100 | — | — |
| 1992-11-04 | $4.00 | $4.07 | 480,600 | — | — |
| 1992-11-03 | $4.00 | $4.07 | 309,000 | — | — |
| 1992-11-02 | $4.04 | $4.11 | 106,800 | — | — |
| 1992-10-30 | $4.04 | $4.11 | 214,200 | — | — |
| 1992-10-29 | $4.00 | $4.07 | 334,500 | — | — |
| 1992-10-28 | $3.96 | $4.03 | 246,000 | — | — |
| 1992-10-27 | $3.96 | $4.03 | 50,700 | — | — |
| 1992-10-26 | $4.00 | $4.07 | 55,200 | — | — |
| 1992-10-23 | $3.96 | $4.03 | 106,800 | — | — |
| 1992-10-22 | $3.92 | $3.99 | 57,000 | — | — |
| 1992-10-21 | $3.88 | $3.94 | 148,800 | — | — |
| 1992-10-20 | $3.92 | $3.99 | 491,100 | — | — |
| 1992-10-19 | $3.96 | $4.03 | 174,900 | — | — |
| 1992-10-16 | $3.96 | $4.03 | 117,900 | — | — |
| 1992-10-15 | $4.00 | $4.07 | 128,400 | — | — |
| 1992-10-14 | $3.96 | $4.03 | 248,700 | — | — |
| 1992-10-13 | $3.92 | $3.99 | 422,400 | — | — |
| 1992-10-12 | $3.92 | $3.99 | 68,100 | — | — |
| 1992-10-09 | $4.00 | $4.07 | 70,800 | — | — |
| 1992-10-08 | $3.92 | $3.99 | 40,800 | — | — |
| 1992-10-07 | $3.92 | $3.99 | 273,300 | — | — |
| 1992-10-06 | $3.92 | $3.99 | 63,000 | — | — |
| 1992-10-05 | $3.92 | $3.99 | 127,500 | — | — |
| 1992-10-02 | $4.00 | $4.07 | 1,221,900 | — | — |
| 1992-10-01 | $4.13 | $4.20 | 299,400 | — | — |
| 1992-09-30 | $4.17 | $4.24 | 554,700 | — | — |
| 1992-09-29 | $4.25 | $4.33 | 264,900 | — | — |
| 1992-09-28 | $4.21 | $4.28 | 118,200 | — | — |
| 1992-09-25 | $4.29 | $4.37 | 144,900 | — | — |
| 1992-09-24 | $4.21 | $4.28 | 142,500 | — | — |
| 1992-09-23 | $4.33 | $4.41 | 168,600 | — | — |
| 1992-09-22 | $4.33 | $4.41 | 683,700 | — | — |
| 1992-09-21 | $4.38 | $4.45 | 266,400 | — | — |
| 1992-09-18 | $4.29 | $4.37 | 386,700 | — | — |
| 1992-09-17 | $4.17 | $4.24 | 179,400 | — | — |
| 1992-09-16 | $4.25 | $4.33 | 252,900 | — | — |
| 1992-09-15 | $4.21 | $4.28 | 500,400 | — | — |
| 1992-09-14 | $4.13 | $4.20 | 347,100 | — | — |
| 1992-09-11 | $4.04 | $4.11 | 355,800 | — | — |
| 1992-09-10 | $4.00 | $4.07 | 144,300 | — | — |
| 1992-09-09 | $4.00 | $4.07 | 93,900 | — | — |
| 1992-09-08 | $4.00 | $4.07 | 114,600 | — | — |
| 1992-09-04 | $4.00 | $4.07 | 72,000 | — | — |
| 1992-09-03 | $4.08 | $4.15 | 271,800 | — | — |
| 1992-09-02 | $3.96 | $4.03 | 192,300 | — | — |
| 1992-09-01 | $3.88 | $3.94 | 138,300 | — | — |
| 1992-08-31 | $3.88 | $3.94 | 186,300 | — | — |
| 1992-08-28 | $3.88 | $3.94 | 56,400 | — | — |
| 1992-08-27 | $3.88 | $3.94 | 113,100 | — | — |
| 1992-08-26 | $3.83 | $3.90 | 148,200 | — | — |
| 1992-08-25 | $3.79 | $3.86 | 127,800 | — | — |
| 1992-08-24 | $3.79 | $3.86 | 436,200 | — | — |
| 1992-08-21 | $3.83 | $3.90 | 243,000 | — | — |
| 1992-08-20 | $3.92 | $3.98 | 971,700 | — | — |
| 1992-08-19 | $3.92 | $3.98 | 184,800 | — | — |
| 1992-08-18 | $3.96 | $4.03 | 793,800 | — | — |
| 1992-08-17 | $3.92 | $3.98 | 809,400 | — | — |
| 1992-08-14 | $3.92 | $3.98 | 115,200 | — | — |
| 1992-08-13 | $3.96 | $4.03 | 57,900 | — | — |
| 1992-08-12 | $3.96 | $4.03 | 248,400 | — | — |
| 1992-08-11 | $3.88 | $3.94 | 191,400 | — | — |
| 1992-08-10 | $3.92 | $3.98 | 490,800 | — | — |
| 1992-08-07 | $4.04 | $4.11 | 310,200 | — | — |
| 1992-08-06 | $4.13 | $4.20 | 955,500 | — | — |
| 1992-08-05 | $4.17 | $4.24 | 49,800 | — | — |
| 1992-08-04 | $4.21 | $4.28 | 332,700 | — | — |
| 1992-08-03 | $4.17 | $4.24 | 363,900 | — | — |
| 1992-07-31 | $4.21 | $4.28 | 625,200 | — | — |
| 1992-07-30 | $4.17 | $4.24 | 498,300 | — | — |
| 1992-07-29 | $4.21 | $4.28 | 136,200 | — | — |
| 1992-07-28 | $4.25 | $4.32 | 138,600 | — | — |
| 1992-07-27 | $4.25 | $4.32 | 361,200 | — | — |
| 1992-07-24 | $4.25 | $4.32 | 414,000 | — | — |
| 1992-07-23 | $4.21 | $4.28 | 2,963,100 | — | — |
| 1992-07-22 | $4.25 | $4.32 | 510,300 | — | — |
| 1992-07-21 | $4.29 | $4.36 | 112,200 | — | — |
| 1992-07-20 | $4.29 | $4.36 | 300,300 | — | — |
| 1992-07-17 | $4.33 | $4.41 | 136,800 | — | — |
| 1992-07-16 | $4.29 | $4.36 | 254,400 | — | — |
| 1992-07-15 | $4.33 | $4.41 | 348,600 | — | — |
| 1992-07-14 | $4.38 | $4.45 | 242,700 | — | — |
| 1992-07-13 | $4.33 | $4.41 | 230,100 | — | — |
| 1992-07-10 | $4.38 | $4.45 | 189,600 | — | — |
| 1992-07-09 | $4.38 | $4.45 | 279,300 | — | — |
| 1992-07-08 | $4.38 | $4.45 | 102,300 | — | — |
| 1992-07-07 | $4.42 | $4.49 | 323,100 | — | — |
| 1992-07-06 | $4.58 | $4.66 | 448,500 | — | — |
| 1992-07-02 | $4.42 | $4.49 | 411,300 | — | — |
| 1992-07-01 | $4.33 | $4.41 | 930,300 | — | — |
| 1992-06-30 | $4.25 | $4.32 | 384,600 | — | — |
| 1992-06-29 | $4.25 | $4.32 | 1,040,700 | — | — |
| 1992-06-26 | $4.29 | $4.36 | 611,700 | — | — |
| 1992-06-25 | $4.29 | $4.36 | 74,700 | — | — |
| 1992-06-24 | $4.29 | $4.36 | 397,800 | — | — |
| 1992-06-23 | $4.33 | $4.41 | 171,000 | — | — |
| 1992-06-22 | $4.29 | $4.36 | 365,400 | — | — |
| 1992-06-19 | $4.33 | $4.41 | 681,900 | — | — |
| 1992-06-18 | $4.38 | $4.45 | 1,047,900 | — | — |
| 1992-06-17 | $4.46 | $4.53 | 552,000 | — | — |
| 1992-06-16 | $4.50 | $4.58 | 422,700 | — | — |
| 1992-06-15 | $4.54 | $4.62 | 461,700 | — | — |
| 1992-06-12 | $4.54 | $4.61 | 387,000 | — | — |
| 1992-06-11 | $4.54 | $4.61 | 314,700 | — | — |
| 1992-06-10 | $4.42 | $4.49 | 493,500 | — | — |
| 1992-06-09 | $4.33 | $4.40 | 549,900 | — | — |
| 1992-06-08 | $4.46 | $4.53 | 181,200 | — | — |
| 1992-06-05 | $4.38 | $4.45 | 338,700 | — | — |
| 1992-06-04 | $4.42 | $4.49 | 168,300 | — | — |
| 1992-06-03 | $4.46 | $4.53 | 431,400 | — | — |
| 1992-06-02 | $4.38 | $4.45 | 132,300 | — | — |
| 1992-06-01 | $4.33 | $4.40 | 69,000 | — | — |
| 1992-05-29 | $4.38 | $4.45 | 217,200 | — | — |
| 1992-05-28 | $4.25 | $4.32 | 179,100 | — | — |
| 1992-05-27 | $4.29 | $4.36 | 233,400 | — | — |
| 1992-05-26 | $4.25 | $4.32 | 210,600 | — | — |
| 1992-05-22 | $4.29 | $4.36 | 379,500 | — | — |
| 1992-05-21 | $4.33 | $4.40 | 309,300 | — | — |
| 1992-05-20 | $4.33 | $4.40 | 135,000 | — | — |
| 1992-05-19 | $4.38 | $4.45 | 283,800 | — | — |
| 1992-05-18 | $4.38 | $4.45 | 581,400 | — | — |
| 1992-05-15 | $4.33 | $4.40 | 231,600 | — | — |
| 1992-05-14 | $4.29 | $4.36 | 189,900 | — | — |
| 1992-05-13 | $4.25 | $4.32 | 161,100 | — | — |
| 1992-05-12 | $4.25 | $4.32 | 114,300 | — | — |
| 1992-05-11 | $4.29 | $4.36 | 565,200 | — | — |
| 1992-05-08 | $4.25 | $4.32 | 512,100 | — | — |
| 1992-05-07 | $4.33 | $4.40 | 167,100 | — | — |
| 1992-05-06 | $4.33 | $4.40 | 1,024,800 | — | — |
| 1992-05-05 | $4.46 | $4.53 | 789,900 | — | — |
| 1992-05-04 | $4.38 | $4.45 | 237,900 | — | — |
| 1992-05-01 | $4.33 | $4.40 | 243,000 | — | — |
| 1992-04-30 | $4.46 | $4.53 | 641,100 | — | — |
| 1992-04-29 | $4.38 | $4.45 | 97,200 | — | — |
| 1992-04-28 | $4.42 | $4.49 | 192,900 | — | — |
| 1992-04-27 | $4.38 | $4.45 | 763,200 | — | — |
| 1992-04-24 | $4.42 | $4.49 | 373,200 | — | — |
| 1992-04-23 | $4.38 | $4.45 | 312,600 | — | — |
| 1992-04-22 | $4.42 | $4.49 | 225,600 | — | — |
| 1992-04-21 | $4.33 | $4.40 | 513,900 | — | — |
| 1992-04-20 | $4.42 | $4.49 | 390,300 | — | — |
| 1992-04-16 | $4.38 | $4.45 | 422,400 | — | — |
| 1992-04-15 | $4.33 | $4.40 | 476,100 | — | — |
| 1992-04-14 | $4.33 | $4.40 | 755,700 | — | — |
| 1992-04-13 | $4.29 | $4.36 | 440,100 | — | — |
| 1992-04-10 | $4.29 | $4.36 | 482,400 | — | — |
| 1992-04-09 | $4.38 | $4.45 | 478,500 | — | — |
| 1992-04-08 | $4.29 | $4.36 | 1,138,500 | — | — |
| 1992-04-07 | $4.29 | $4.36 | 350,400 | — | — |
| 1992-04-06 | $4.33 | $4.40 | 256,200 | — | — |
| 1992-04-03 | $4.25 | $4.32 | 644,100 | — | — |
| 1992-04-02 | $4.25 | $4.32 | 544,200 | — | — |
| 1992-04-01 | $4.29 | $4.36 | 451,800 | — | — |
| 1992-03-31 | $4.25 | $4.32 | 1,395,300 | — | — |
| 1992-03-30 | $4.21 | $4.28 | 246,600 | — | — |
| 1992-03-27 | $4.21 | $4.28 | 216,600 | — | — |
| 1992-03-26 | $4.21 | $4.28 | 272,400 | — | — |
| 1992-03-25 | $4.29 | $4.36 | 312,900 | — | — |
| 1992-03-24 | $4.29 | $4.36 | 252,600 | — | — |
| 1992-03-23 | $4.33 | $4.40 | 580,500 | — | — |
| 1992-03-20 | $4.33 | $4.40 | 645,000 | — | — |
| 1992-03-19 | $4.33 | $4.40 | 438,900 | — | — |
| 1992-03-18 | $4.54 | $4.61 | 201,000 | — | — |
| 1992-03-17 | $4.50 | $4.57 | 78,600 | — | — |
| 1992-03-16 | $4.50 | $4.57 | 158,100 | — | — |
| 1992-03-13 | $4.46 | $4.53 | 399,900 | — | — |
| 1992-03-12 | $4.50 | $4.57 | 164,400 | — | — |
| 1992-03-11 | $4.54 | $4.61 | 140,100 | — | — |
| 1992-03-10 | $4.58 | $4.65 | 785,700 | — | — |
| 1992-03-09 | $4.58 | $4.65 | 844,500 | — | — |
| 1992-03-06 | $4.58 | $4.65 | 188,700 | — | — |
| 1992-03-05 | $4.58 | $4.65 | 486,300 | — | — |
| 1992-03-04 | $4.75 | $4.82 | 155,100 | — | — |
| 1992-03-03 | $4.88 | $4.95 | 273,000 | — | — |
| 1992-03-02 | $4.83 | $4.91 | 581,100 | — | — |
| 1992-02-28 | $4.88 | $4.95 | 596,400 | — | — |
| 1992-02-27 | $4.75 | $4.82 | 924,300 | — | — |
| 1992-02-26 | $4.58 | $4.65 | 920,700 | — | — |
| 1992-02-25 | $4.54 | $4.61 | 602,400 | — | — |
| 1992-02-24 | $4.63 | $4.70 | 257,100 | — | — |
| 1992-02-21 | $4.58 | $4.65 | 402,900 | — | — |
| 1992-02-20 | $4.58 | $4.65 | 362,700 | — | — |
| 1992-02-19 | $4.58 | $4.65 | 595,200 | — | — |
| 1992-02-18 | $4.58 | $4.65 | 404,400 | — | — |
| 1992-02-14 | $4.67 | $4.74 | 622,800 | — | — |
| 1992-02-13 | $4.71 | $4.78 | 365,700 | — | — |
| 1992-02-12 | $4.83 | $4.91 | 443,700 | — | — |
| 1992-02-11 | $4.92 | $4.99 | 123,000 | — | — |
| 1992-02-10 | $4.92 | $4.99 | 129,600 | — | — |
| 1992-02-07 | $4.96 | $5.03 | 154,500 | — | — |
| 1992-02-06 | $5.04 | $5.12 | 211,500 | — | — |
| 1992-02-05 | $5.04 | $5.12 | 641,700 | — | — |
| 1992-02-04 | $4.79 | $4.86 | 348,900 | — | — |
| 1992-02-03 | $4.71 | $4.78 | 337,800 | — | — |
| 1992-01-31 | $4.67 | $4.74 | 475,800 | — | — |
| 1992-01-30 | $4.67 | $4.74 | 350,100 | — | — |
| 1992-01-29 | $4.63 | $4.70 | 442,200 | — | — |
| 1992-01-28 | $4.67 | $4.74 | 314,100 | — | — |
| 1992-01-27 | $4.67 | $4.74 | 350,400 | — | — |
| 1992-01-24 | $4.71 | $4.78 | 566,100 | — | — |
| 1992-01-23 | $4.75 | $4.82 | 574,500 | — | — |
| 1992-01-22 | $4.71 | $4.78 | 946,500 | — | — |
| 1992-01-21 | $4.79 | $4.86 | 940,200 | — | — |
| 1992-01-20 | $5.04 | $5.12 | 621,900 | — | — |
| 1992-01-17 | $5.25 | $5.33 | 482,100 | — | — |
| 1992-01-16 | $5.21 | $5.29 | 431,400 | — | — |
| 1992-01-15 | $5.25 | $5.33 | 875,400 | — | — |
| 1992-01-14 | $5.17 | $5.25 | 357,900 | — | — |
| 1992-01-13 | $5.08 | $5.16 | 706,500 | — | — |
| 1992-01-10 | $5.17 | $5.25 | 406,200 | — | — |
| 1992-01-09 | $5.17 | $5.25 | 696,900 | — | — |
| 1992-01-08 | $5.13 | $5.20 | 785,400 | — | — |
| 1992-01-07 | $5.00 | $5.08 | 594,300 | — | — |
| 1992-01-06 | $4.96 | $5.03 | 282,000 | — | — |
| 1992-01-03 | $5.04 | $5.12 | 450,600 | — | — |
| 1992-01-02 | $5.04 | $5.12 | 531,000 | — | — |