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 | $2.60 | $2.71 | 109,200 | — | — |
| 1992-12-30 | $2.59 | $2.70 | 169,200 | — | — |
| 1992-12-29 | $2.58 | $2.69 | 434,400 | — | — |
| 1992-12-28 | $2.54 | $2.64 | 469,200 | — | — |
| 1992-12-24 | $2.58 | $2.69 | 97,200 | — | — |
| 1992-12-23 | $2.57 | $2.68 | 205,200 | — | — |
| 1992-12-22 | $2.58 | $2.69 | 118,800 | — | — |
| 1992-12-21 | $2.59 | $2.70 | 175,200 | — | — |
| 1992-12-18 | $2.60 | $2.71 | 324,000 | — | — |
| 1992-12-17 | $2.60 | $2.71 | 267,600 | — | — |
| 1992-12-16 | $2.59 | $2.70 | 120,000 | — | — |
| 1992-12-15 | $2.58 | $2.69 | 340,800 | — | — |
| 1992-12-14 | $2.65 | $2.75 | 182,400 | — | — |
| 1992-12-11 | $2.67 | $2.77 | 327,600 | — | — |
| 1992-12-10 | $2.66 | $2.76 | 394,800 | — | — |
| 1992-12-09 | $2.65 | $2.75 | 265,200 | — | — |
| 1992-12-08 | $2.55 | $2.65 | 344,400 | — | — |
| 1992-12-07 | $2.60 | $2.71 | 664,800 | — | — |
| 1992-12-04 | $2.65 | $2.75 | 417,600 | — | — |
| 1992-12-03 | $2.69 | $2.80 | 2,456,400 | — | — |
| 1992-12-02 | $2.71 | $2.82 | 1,417,200 | — | — |
| 1992-12-01 | $2.86 | $2.98 | 309,600 | — | — |
| 1992-11-30 | $2.94 | $3.06 | 248,400 | — | — |
| 1992-11-27 | $2.93 | $3.04 | 142,800 | — | — |
| 1992-11-25 | $2.94 | $3.06 | 145,200 | — | — |
| 1992-11-24 | $2.94 | $3.06 | 289,200 | — | — |
| 1992-11-23 | $2.91 | $3.02 | 351,600 | — | — |
| 1992-11-20 | $2.98 | $3.10 | 157,200 | — | — |
| 1992-11-19 | $2.94 | $3.06 | 136,800 | — | — |
| 1992-11-18 | $2.92 | $3.03 | 236,400 | — | — |
| 1992-11-17 | $2.84 | $2.96 | 123,600 | — | — |
| 1992-11-16 | $2.90 | $3.01 | 163,200 | — | — |
| 1992-11-13 | $2.92 | $3.03 | 387,600 | — | — |
| 1992-11-12 | $2.84 | $2.96 | 717,600 | — | — |
| 1992-11-11 | $2.81 | $2.93 | 465,600 | — | — |
| 1992-11-10 | $2.78 | $2.89 | 242,400 | — | — |
| 1992-11-09 | $2.86 | $2.98 | 294,000 | — | — |
| 1992-11-06 | $2.80 | $2.91 | 254,400 | — | — |
| 1992-11-05 | $2.77 | $2.87 | 508,800 | — | — |
| 1992-11-04 | $2.68 | $2.78 | 124,800 | — | — |
| 1992-11-03 | $2.70 | $2.80 | 514,800 | — | — |
| 1992-11-02 | $2.69 | $2.79 | 1,288,800 | — | — |
| 1992-10-30 | $2.70 | $2.80 | 316,800 | — | — |
| 1992-10-29 | $2.69 | $2.79 | 176,400 | — | — |
| 1992-10-28 | $2.66 | $2.75 | 106,800 | — | — |
| 1992-10-27 | $2.67 | $2.77 | 134,400 | — | — |
| 1992-10-26 | $2.66 | $2.75 | 182,400 | — | — |
| 1992-10-23 | $2.65 | $2.74 | 98,400 | — | — |
| 1992-10-22 | $2.65 | $2.74 | 184,800 | — | — |
| 1992-10-21 | $2.66 | $2.75 | 135,600 | — | — |
| 1992-10-20 | $2.60 | $2.70 | 250,800 | — | — |
| 1992-10-19 | $2.60 | $2.70 | 271,200 | — | — |
| 1992-10-16 | $2.56 | $2.66 | 38,400 | — | — |
| 1992-10-15 | $2.54 | $2.64 | 132,000 | — | — |
| 1992-10-14 | $2.56 | $2.66 | 94,800 | — | — |
| 1992-10-13 | $2.56 | $2.66 | 54,000 | — | — |
| 1992-10-12 | $2.54 | $2.64 | 159,600 | — | — |
| 1992-10-09 | $2.50 | $2.59 | 63,600 | — | — |
| 1992-10-08 | $2.51 | $2.60 | 164,400 | — | — |
| 1992-10-07 | $2.53 | $2.63 | 171,600 | — | — |
| 1992-10-06 | $2.55 | $2.65 | 147,600 | — | — |
| 1992-10-05 | $2.50 | $2.59 | 448,800 | — | — |
| 1992-10-02 | $2.55 | $2.65 | 342,000 | — | — |
| 1992-10-01 | $2.58 | $2.68 | 205,200 | — | — |
| 1992-09-30 | $2.53 | $2.63 | 259,200 | — | — |
| 1992-09-29 | $2.60 | $2.70 | 116,400 | — | — |
| 1992-09-28 | $2.58 | $2.68 | 158,400 | — | — |
| 1992-09-25 | $2.58 | $2.68 | 130,800 | — | — |
| 1992-09-24 | $2.58 | $2.68 | 234,000 | — | — |
| 1992-09-23 | $2.52 | $2.61 | 206,400 | — | — |
| 1992-09-22 | $2.54 | $2.64 | 174,000 | — | — |
| 1992-09-21 | $2.49 | $2.58 | 70,800 | — | — |
| 1992-09-18 | $2.49 | $2.58 | 166,800 | — | — |
| 1992-09-17 | $2.49 | $2.58 | 93,600 | — | — |
| 1992-09-16 | $2.52 | $2.61 | 502,800 | — | — |
| 1992-09-15 | $2.48 | $2.57 | 331,200 | — | — |
| 1992-09-14 | $2.50 | $2.59 | 249,600 | — | — |
| 1992-09-11 | $2.50 | $2.59 | 393,600 | — | — |
| 1992-09-10 | $2.48 | $2.57 | 128,400 | — | — |
| 1992-09-09 | $2.47 | $2.56 | 342,000 | — | — |
| 1992-09-08 | $2.46 | $2.55 | 278,400 | — | — |
| 1992-09-04 | $2.46 | $2.55 | 15,600 | — | — |
| 1992-09-03 | $2.45 | $2.54 | 57,600 | — | — |
| 1992-09-02 | $2.50 | $2.59 | 336,000 | — | — |
| 1992-09-01 | $2.52 | $2.61 | 716,400 | — | — |
| 1992-08-31 | $2.44 | $2.53 | 841,200 | — | — |
| 1992-08-28 | $2.45 | $2.54 | 82,800 | — | — |
| 1992-08-27 | $2.44 | $2.53 | 146,400 | — | — |
| 1992-08-26 | $2.40 | $2.48 | 142,800 | — | — |
| 1992-08-25 | $2.46 | $2.55 | 136,800 | — | — |
| 1992-08-24 | $2.47 | $2.56 | 388,800 | — | — |
| 1992-08-21 | $2.44 | $2.53 | 142,800 | — | — |
| 1992-08-20 | $2.50 | $2.59 | 668,400 | — | — |
| 1992-08-19 | $2.40 | $2.48 | 160,800 | — | — |
| 1992-08-18 | $2.42 | $2.51 | 502,800 | — | — |
| 1992-08-17 | $2.45 | $2.54 | 114,000 | — | — |
| 1992-08-14 | $2.42 | $2.51 | 192,000 | — | — |
| 1992-08-13 | $2.41 | $2.50 | 182,400 | — | — |
| 1992-08-12 | $2.42 | $2.51 | 235,200 | — | — |
| 1992-08-11 | $2.46 | $2.54 | 319,200 | — | — |
| 1992-08-10 | $2.46 | $2.54 | 405,600 | — | — |
| 1992-08-07 | $2.48 | $2.56 | 142,800 | — | — |
| 1992-08-06 | $2.48 | $2.56 | 282,000 | — | — |
| 1992-08-05 | $2.42 | $2.50 | 668,400 | — | — |
| 1992-08-04 | $2.29 | $2.37 | 352,800 | — | — |
| 1992-08-03 | $2.33 | $2.41 | 49,200 | — | — |
| 1992-07-31 | $2.33 | $2.41 | 370,800 | — | — |
| 1992-07-30 | $2.30 | $2.38 | 126,000 | — | — |
| 1992-07-29 | $2.28 | $2.36 | 142,800 | — | — |
| 1992-07-28 | $2.28 | $2.36 | 381,600 | — | — |
| 1992-07-27 | $2.18 | $2.25 | 316,800 | — | — |
| 1992-07-24 | $2.17 | $2.24 | 326,400 | — | — |
| 1992-07-23 | $2.23 | $2.30 | 556,800 | — | — |
| 1992-07-22 | $2.19 | $2.26 | 79,200 | — | — |
| 1992-07-21 | $2.18 | $2.25 | 190,800 | — | — |
| 1992-07-20 | $2.21 | $2.28 | 346,800 | — | — |
| 1992-07-17 | $2.20 | $2.27 | 127,200 | — | — |
| 1992-07-16 | $2.21 | $2.28 | 76,800 | — | — |
| 1992-07-15 | $2.22 | $2.29 | 76,800 | — | — |
| 1992-07-14 | $2.25 | $2.33 | 361,200 | — | — |
| 1992-07-13 | $2.23 | $2.30 | 810,000 | — | — |
| 1992-07-10 | $2.23 | $2.30 | 27,600 | — | — |
| 1992-07-09 | $2.24 | $2.31 | 267,600 | — | — |
| 1992-07-08 | $2.19 | $2.26 | 325,200 | — | — |
| 1992-07-07 | $2.19 | $2.26 | 181,200 | — | — |
| 1992-07-06 | $2.18 | $2.25 | 574,800 | — | — |
| 1992-07-02 | $2.22 | $2.29 | 247,200 | — | — |
| 1992-07-01 | $2.22 | $2.29 | 94,800 | — | — |
| 1992-06-30 | $2.22 | $2.29 | 385,200 | — | — |
| 1992-06-29 | $2.26 | $2.34 | 106,800 | — | — |
| 1992-06-26 | $2.24 | $2.31 | 310,800 | — | — |
| 1992-06-25 | $2.25 | $2.33 | 62,400 | — | — |
| 1992-06-24 | $2.28 | $2.36 | 171,600 | — | — |
| 1992-06-23 | $2.29 | $2.37 | 157,200 | — | — |
| 1992-06-22 | $2.27 | $2.35 | 481,200 | — | — |
| 1992-06-19 | $2.26 | $2.34 | 320,400 | — | — |
| 1992-06-18 | $2.25 | $2.33 | 350,400 | — | — |
| 1992-06-17 | $2.23 | $2.30 | 267,600 | — | — |
| 1992-06-16 | $2.24 | $2.31 | 602,400 | — | — |
| 1992-06-15 | $2.22 | $2.29 | 514,800 | — | — |
| 1992-06-12 | $2.20 | $2.27 | 147,600 | — | — |
| 1992-06-11 | $2.18 | $2.25 | 736,800 | — | — |
| 1992-06-10 | $2.16 | $2.23 | 876,000 | — | — |
| 1992-06-09 | $2.16 | $2.23 | 284,400 | — | — |
| 1992-06-08 | $2.14 | $2.21 | 153,600 | — | — |
| 1992-06-05 | $2.16 | $2.23 | 98,400 | — | — |
| 1992-06-04 | $2.16 | $2.23 | 135,600 | — | — |
| 1992-06-03 | $2.16 | $2.23 | 488,400 | — | — |
| 1992-06-02 | $2.08 | $2.15 | 318,000 | — | — |
| 1992-06-01 | $2.08 | $2.15 | 243,600 | — | — |
| 1992-05-29 | $2.09 | $2.16 | 310,800 | — | — |
| 1992-05-28 | $2.07 | $2.14 | 134,400 | — | — |
| 1992-05-27 | $2.10 | $2.17 | 240,000 | — | — |
| 1992-05-26 | $2.10 | $2.17 | 208,800 | — | — |
| 1992-05-22 | $2.11 | $2.19 | 92,400 | — | — |
| 1992-05-21 | $2.13 | $2.20 | 621,600 | — | — |
| 1992-05-20 | $2.14 | $2.21 | 230,400 | — | — |
| 1992-05-19 | $2.17 | $2.24 | 511,200 | — | — |
| 1992-05-18 | $2.19 | $2.26 | 284,400 | — | — |
| 1992-05-15 | $2.16 | $2.23 | 309,600 | — | — |
| 1992-05-14 | $2.17 | $2.24 | 410,400 | — | — |
| 1992-05-13 | $2.25 | $2.33 | 631,200 | — | — |
| 1992-05-12 | $2.22 | $2.29 | 598,800 | — | — |
| 1992-05-11 | $2.19 | $2.26 | 187,200 | — | — |
| 1992-05-08 | $2.19 | $2.25 | 171,600 | — | — |
| 1992-05-07 | $2.22 | $2.29 | 229,200 | — | — |
| 1992-05-06 | $2.20 | $2.26 | 304,800 | — | — |
| 1992-05-05 | $2.18 | $2.24 | 474,000 | — | — |
| 1992-05-04 | $2.10 | $2.17 | 216,000 | — | — |
| 1992-05-01 | $2.06 | $2.12 | 640,800 | — | — |
| 1992-04-30 | $2.05 | $2.11 | 190,800 | — | — |
| 1992-04-29 | $2.07 | $2.14 | 466,800 | — | — |
| 1992-04-28 | $2.08 | $2.15 | 602,400 | — | — |
| 1992-04-27 | $2.09 | $2.16 | 136,800 | — | — |
| 1992-04-24 | $2.08 | $2.15 | 226,800 | — | — |
| 1992-04-23 | $2.06 | $2.12 | 490,800 | — | — |
| 1992-04-22 | $2.09 | $2.16 | 613,200 | — | — |
| 1992-04-21 | $2.06 | $2.12 | 229,200 | — | — |
| 1992-04-20 | $2.03 | $2.09 | 754,800 | — | — |
| 1992-04-16 | $2.10 | $2.17 | 477,600 | — | — |
| 1992-04-15 | $2.09 | $2.16 | 259,200 | — | — |
| 1992-04-14 | $2.09 | $2.16 | 747,600 | — | — |
| 1992-04-13 | $2.09 | $2.16 | 568,800 | — | — |
| 1992-04-10 | $2.09 | $2.16 | 288,000 | — | — |
| 1992-04-09 | $2.10 | $2.17 | 519,600 | — | — |
| 1992-04-08 | $2.07 | $2.14 | 368,400 | — | — |
| 1992-04-07 | $2.08 | $2.15 | 559,200 | — | — |
| 1992-04-06 | $2.13 | $2.19 | 1,065,600 | — | — |
| 1992-04-03 | $2.09 | $2.16 | 880,800 | — | — |
| 1992-04-02 | $2.13 | $2.19 | 464,400 | — | — |
| 1992-04-01 | $2.17 | $2.23 | 129,600 | — | — |
| 1992-03-31 | $2.14 | $2.20 | 90,000 | — | — |
| 1992-03-30 | $2.17 | $2.23 | 615,600 | — | — |
| 1992-03-27 | $2.13 | $2.19 | 346,800 | — | — |
| 1992-03-26 | $2.14 | $2.20 | 312,000 | — | — |
| 1992-03-25 | $2.15 | $2.21 | 576,000 | — | — |
| 1992-03-24 | $2.13 | $2.19 | 607,200 | — | — |
| 1992-03-23 | $2.17 | $2.23 | 1,368,000 | — | — |
| 1992-03-20 | $2.09 | $2.16 | 1,528,800 | — | — |
| 1992-03-19 | $2.24 | $2.31 | 668,400 | — | — |
| 1992-03-18 | $2.25 | $2.32 | 135,600 | — | — |
| 1992-03-17 | $2.25 | $2.32 | 451,200 | — | — |
| 1992-03-16 | $2.26 | $2.33 | 598,800 | — | — |
| 1992-03-13 | $2.33 | $2.40 | 202,800 | — | — |
| 1992-03-12 | $2.34 | $2.41 | 206,400 | — | — |
| 1992-03-11 | $2.40 | $2.47 | 386,400 | — | — |
| 1992-03-10 | $2.43 | $2.50 | 505,200 | — | — |
| 1992-03-09 | $2.38 | $2.45 | 153,600 | — | — |
| 1992-03-06 | $2.34 | $2.41 | 403,200 | — | — |
| 1992-03-05 | $2.29 | $2.36 | 126,000 | — | — |
| 1992-03-04 | $2.31 | $2.38 | 524,400 | — | — |
| 1992-03-03 | $2.38 | $2.45 | 526,800 | — | — |
| 1992-03-02 | $2.40 | $2.47 | 202,800 | — | — |
| 1992-02-28 | $2.43 | $2.50 | 216,000 | — | — |
| 1992-02-27 | $2.44 | $2.51 | 322,800 | — | — |
| 1992-02-26 | $2.35 | $2.42 | 295,200 | — | — |
| 1992-02-25 | $2.34 | $2.41 | 108,000 | — | — |
| 1992-02-24 | $2.32 | $2.39 | 213,600 | — | — |
| 1992-02-21 | $2.34 | $2.41 | 51,600 | — | — |
| 1992-02-20 | $2.34 | $2.41 | 414,000 | — | — |
| 1992-02-19 | $2.33 | $2.40 | 262,800 | — | — |
| 1992-02-18 | $2.31 | $2.38 | 166,800 | — | — |
| 1992-02-14 | $2.28 | $2.35 | 267,600 | — | — |
| 1992-02-13 | $2.33 | $2.40 | 267,600 | — | — |
| 1992-02-12 | $2.39 | $2.46 | 127,200 | — | — |
| 1992-02-11 | $2.41 | $2.48 | 176,400 | — | — |
| 1992-02-10 | $2.43 | $2.50 | 394,800 | — | — |
| 1992-02-07 | $2.46 | $2.53 | 339,600 | — | — |
| 1992-02-06 | $2.45 | $2.51 | 439,200 | — | — |
| 1992-02-05 | $2.42 | $2.48 | 438,000 | — | — |
| 1992-02-04 | $2.35 | $2.42 | 169,200 | — | — |
| 1992-02-03 | $2.28 | $2.34 | 508,800 | — | — |
| 1992-01-31 | $2.23 | $2.29 | 1,718,400 | — | — |
| 1992-01-30 | $2.25 | $2.31 | 429,600 | — | — |
| 1992-01-29 | $2.31 | $2.37 | 315,600 | — | — |
| 1992-01-28 | $2.35 | $2.42 | 512,400 | — | — |
| 1992-01-27 | $2.38 | $2.44 | 550,800 | — | — |
| 1992-01-24 | $2.47 | $2.54 | 578,400 | — | — |
| 1992-01-23 | $2.28 | $2.34 | 637,200 | — | — |
| 1992-01-22 | $2.24 | $2.30 | 360,000 | — | — |
| 1992-01-21 | $2.16 | $2.21 | 1,735,200 | — | — |
| 1992-01-20 | $2.07 | $2.13 | 2,066,400 | — | — |
| 1992-01-17 | $2.15 | $2.20 | 1,087,200 | — | — |
| 1992-01-16 | $2.21 | $2.27 | 2,014,800 | — | — |
| 1992-01-15 | $2.27 | $2.33 | 304,800 | — | — |
| 1992-01-14 | $2.25 | $2.31 | 325,200 | — | — |
| 1992-01-13 | $2.31 | $2.37 | 349,200 | — | — |
| 1992-01-10 | $2.35 | $2.42 | 224,400 | — | — |
| 1992-01-09 | $2.41 | $2.47 | 418,800 | — | — |
| 1992-01-08 | $2.36 | $2.43 | 1,141,200 | — | — |
| 1992-01-07 | $2.32 | $2.39 | 432,000 | — | — |
| 1992-01-06 | $2.41 | $2.47 | 259,200 | — | — |
| 1992-01-03 | $2.46 | $2.52 | 147,600 | — | — |
| 1992-01-02 | $2.49 | $2.56 | 277,200 | — | — |