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
- 1980-12-04 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 | $3.10 | $3.10 | 3,065 | — | — |
| 1992-12-30 | $3.41 | $3.41 | 10,000 | — | — |
| 1992-12-29 | $3.10 | $3.10 | 26,613 | — | — |
| 1992-12-28 | $3.41 | $3.41 | 11,129 | — | — |
| 1992-12-24 | $3.41 | $3.41 | 3,226 | — | — |
| 1992-12-23 | $3.41 | $3.41 | 25,162 | — | — |
| 1992-12-22 | $3.41 | $3.41 | 28,710 | — | — |
| 1992-12-21 | $3.56 | $3.56 | 9,194 | — | — |
| 1992-12-18 | $3.80 | $3.80 | 20,323 | — | — |
| 1992-12-17 | $3.80 | $3.80 | 10,161 | — | — |
| 1992-12-16 | $3.80 | $3.80 | 7,903 | — | — |
| 1992-12-15 | $3.87 | $3.87 | 8,226 | — | — |
| 1992-12-14 | $3.64 | $3.64 | 31,936 | — | — |
| 1992-12-11 | $3.64 | $3.64 | 14,678 | — | — |
| 1992-12-10 | $3.64 | $3.64 | 21,129 | — | — |
| 1992-12-09 | $3.64 | $3.64 | 10,161 | — | — |
| 1992-12-08 | $3.87 | $3.87 | 645 | — | — |
| 1992-12-07 | $3.87 | $3.87 | 3,710 | — | — |
| 1992-12-04 | $3.72 | $3.72 | 18,387 | — | — |
| 1992-12-03 | $3.41 | $3.41 | 15,968 | — | — |
| 1992-12-02 | $3.64 | $3.64 | 10,161 | — | — |
| 1992-12-01 | $3.33 | $3.33 | 23,871 | — | — |
| 1992-11-30 | $3.56 | $3.56 | 20,162 | — | — |
| 1992-11-27 | $3.56 | $3.56 | 16,291 | — | — |
| 1992-11-25 | $3.56 | $3.56 | 17,581 | — | — |
| 1992-11-24 | $3.25 | $3.25 | 14,839 | — | — |
| 1992-11-23 | $3.25 | $3.25 | 12,258 | — | — |
| 1992-11-20 | $3.33 | $3.33 | 9,032 | — | — |
| 1992-11-19 | $3.33 | $3.33 | 46,936 | — | — |
| 1992-11-18 | $3.25 | $3.25 | 17,258 | — | — |
| 1992-11-17 | $3.56 | $3.56 | 15,807 | — | — |
| 1992-11-16 | $3.25 | $3.25 | 11,774 | — | — |
| 1992-11-13 | $3.56 | $3.56 | 8,387 | — | — |
| 1992-11-12 | $3.56 | $3.56 | 27,742 | — | — |
| 1992-11-11 | $3.72 | $3.72 | 24,839 | — | — |
| 1992-11-10 | $3.72 | $3.72 | 3,710 | — | — |
| 1992-11-09 | $3.87 | $3.87 | 4,678 | — | — |
| 1992-11-06 | $3.87 | $3.87 | 5,645 | — | — |
| 1992-11-05 | $3.72 | $3.72 | 34,678 | — | — |
| 1992-11-04 | $3.72 | $3.72 | 4,516 | — | — |
| 1992-11-03 | $3.72 | $3.72 | 4,032 | — | — |
| 1992-11-02 | $3.72 | $3.72 | 6,290 | — | — |
| 1992-10-30 | $3.87 | $3.87 | 11,774 | — | — |
| 1992-10-29 | $3.72 | $3.72 | 10,484 | — | — |
| 1992-10-28 | $3.87 | $3.87 | 3,065 | — | — |
| 1992-10-27 | $3.80 | $3.80 | 14,516 | — | — |
| 1992-10-26 | $3.72 | $3.72 | 3,710 | — | — |
| 1992-10-23 | $3.72 | $3.72 | 23,549 | — | — |
| 1992-10-22 | $3.72 | $3.72 | 26,775 | — | — |
| 1992-10-21 | $3.72 | $3.72 | 32,259 | — | — |
| 1992-10-20 | $3.87 | $3.87 | 12,097 | — | — |
| 1992-10-19 | $3.72 | $3.72 | 8,871 | — | — |
| 1992-10-16 | $3.72 | $3.72 | 15,645 | — | — |
| 1992-10-15 | $3.72 | $3.72 | 6,774 | — | — |
| 1992-10-14 | $3.72 | $3.72 | 13,710 | — | — |
| 1992-10-13 | $3.72 | $3.72 | 8,226 | — | — |
| 1992-10-12 | $3.72 | $3.72 | 0 | — | — |
| 1992-10-09 | $3.72 | $3.72 | 15,968 | — | — |
| 1992-10-08 | $3.87 | $3.87 | 11,774 | — | — |
| 1992-10-07 | $3.72 | $3.72 | 14,678 | — | — |
| 1992-10-06 | $3.72 | $3.72 | 23,065 | — | — |
| 1992-10-05 | $3.72 | $3.72 | 6,452 | — | — |
| 1992-10-02 | $3.87 | $3.87 | 32,097 | — | — |
| 1992-10-01 | $4.03 | $4.03 | 17,742 | — | — |
| 1992-09-30 | $4.18 | $4.18 | 10,968 | — | — |
| 1992-09-29 | $4.26 | $4.26 | 5,161 | — | — |
| 1992-09-28 | $4.26 | $4.26 | 3,710 | — | — |
| 1992-09-25 | $4.11 | $4.11 | 11,613 | — | — |
| 1992-09-24 | $4.18 | $4.18 | 4,032 | — | — |
| 1992-09-23 | $4.18 | $4.18 | 16,775 | — | — |
| 1992-09-22 | $4.42 | $4.42 | 4,516 | — | — |
| 1992-09-21 | $4.18 | $4.18 | 13,871 | — | — |
| 1992-09-18 | $4.34 | $4.34 | 16,613 | — | — |
| 1992-09-17 | $4.42 | $4.42 | 11,291 | — | — |
| 1992-09-16 | $4.49 | $4.49 | 36,291 | — | — |
| 1992-09-15 | $4.42 | $4.42 | 22,742 | — | — |
| 1992-09-14 | $4.49 | $4.49 | 2,097 | — | — |
| 1992-09-11 | $4.49 | $4.49 | 8,387 | — | — |
| 1992-09-10 | $4.42 | $4.42 | 8,065 | — | — |
| 1992-09-09 | $4.18 | $4.18 | 9,355 | — | — |
| 1992-09-08 | $4.42 | $4.42 | 13,871 | — | — |
| 1992-09-04 | $4.34 | $4.34 | 34,839 | — | — |
| 1992-09-03 | $4.57 | $4.57 | 18,226 | — | — |
| 1992-09-02 | $4.49 | $4.49 | 7,097 | — | — |
| 1992-09-01 | $4.34 | $4.34 | 33,226 | — | — |
| 1992-08-31 | $4.34 | $4.34 | 25,162 | — | — |
| 1992-08-28 | $4.65 | $4.65 | 17,420 | — | — |
| 1992-08-27 | $4.73 | $4.73 | 15,807 | — | — |
| 1992-08-26 | $4.65 | $4.65 | 8,387 | — | — |
| 1992-08-25 | $4.49 | $4.49 | 31,775 | — | — |
| 1992-08-24 | $4.57 | $4.57 | 8,871 | — | — |
| 1992-08-21 | $4.80 | $4.80 | 21,936 | — | — |
| 1992-08-20 | $4.57 | $4.57 | 9,194 | — | — |
| 1992-08-19 | $4.34 | $4.34 | 13,226 | — | — |
| 1992-08-18 | $4.42 | $4.42 | 17,258 | — | — |
| 1992-08-17 | $4.34 | $4.34 | 24,517 | — | — |
| 1992-08-14 | $4.03 | $4.03 | 4,839 | — | — |
| 1992-08-13 | $4.18 | $4.18 | 14,033 | — | — |
| 1992-08-12 | $3.87 | $3.87 | 12,420 | — | — |
| 1992-08-11 | $3.72 | $3.72 | 11,129 | — | — |
| 1992-08-10 | $3.72 | $3.72 | 25,162 | — | — |
| 1992-08-07 | $3.72 | $3.72 | 4,194 | — | — |
| 1992-08-06 | $3.72 | $3.72 | 33,872 | — | — |
| 1992-08-05 | $4.65 | $4.65 | 18,226 | — | — |
| 1992-08-04 | $4.88 | $4.88 | 11,129 | — | — |
| 1992-08-03 | $4.88 | $4.88 | 4,032 | — | — |
| 1992-07-31 | $4.96 | $4.96 | 11,936 | — | — |
| 1992-07-30 | $4.65 | $4.65 | 11,774 | — | — |
| 1992-07-29 | $4.65 | $4.65 | 13,065 | — | — |
| 1992-07-28 | $4.96 | $4.96 | 3,548 | — | — |
| 1992-07-27 | $4.96 | $4.96 | 2,903 | — | — |
| 1992-07-24 | $4.80 | $4.80 | 9,355 | — | — |
| 1992-07-23 | $4.80 | $4.80 | 4,032 | — | — |
| 1992-07-22 | $4.65 | $4.65 | 4,194 | — | — |
| 1992-07-21 | $4.57 | $4.57 | 8,226 | — | — |
| 1992-07-20 | $4.57 | $4.57 | 4,032 | — | — |
| 1992-07-17 | $4.88 | $4.88 | 3,871 | — | — |
| 1992-07-16 | $4.57 | $4.57 | 15,807 | — | — |
| 1992-07-15 | $4.57 | $4.57 | 5,645 | — | — |
| 1992-07-14 | $4.57 | $4.57 | 11,452 | — | — |
| 1992-07-13 | $4.88 | $4.88 | 15,807 | — | — |
| 1992-07-10 | $4.96 | $4.96 | 2,903 | — | — |
| 1992-07-09 | $4.65 | $4.65 | 6,613 | — | — |
| 1992-07-08 | $4.96 | $4.96 | 11,129 | — | — |
| 1992-07-07 | $4.80 | $4.80 | 2,903 | — | — |
| 1992-07-06 | $4.80 | $4.80 | 25,162 | — | — |
| 1992-07-02 | $4.80 | $4.80 | 13,871 | — | — |
| 1992-07-01 | $4.73 | $4.73 | 5,645 | — | — |
| 1992-06-30 | $4.80 | $4.80 | 3,387 | — | — |
| 1992-06-29 | $4.49 | $4.49 | 4,516 | — | — |
| 1992-06-26 | $4.49 | $4.49 | 18,871 | — | — |
| 1992-06-25 | $4.96 | $4.96 | 18,226 | — | — |
| 1992-06-24 | $4.80 | $4.80 | 3,548 | — | — |
| 1992-06-23 | $4.80 | $4.80 | 11,774 | — | — |
| 1992-06-22 | $4.80 | $4.80 | 13,226 | — | — |
| 1992-06-19 | $5.04 | $5.04 | 12,903 | — | — |
| 1992-06-18 | $5.58 | $5.58 | 2,742 | — | — |
| 1992-06-17 | $5.42 | $5.42 | 8,226 | — | — |
| 1992-06-16 | $4.96 | $4.96 | 27,742 | — | — |
| 1992-06-15 | $5.42 | $5.42 | 20,323 | — | — |
| 1992-06-12 | $5.89 | $5.89 | 1,936 | — | — |
| 1992-06-11 | $5.73 | $5.73 | 10,968 | — | — |
| 1992-06-10 | $5.73 | $5.73 | 16,775 | — | — |
| 1992-06-09 | $5.73 | $5.73 | 8,226 | — | — |
| 1992-06-08 | $5.97 | $5.97 | 2,419 | — | — |
| 1992-06-05 | $5.73 | $5.73 | 8,065 | — | — |
| 1992-06-04 | $6.04 | $6.04 | 8,226 | — | — |
| 1992-06-03 | $5.73 | $5.73 | 12,420 | — | — |
| 1992-06-02 | $6.04 | $6.04 | 2,258 | — | — |
| 1992-06-01 | $6.04 | $6.04 | 16,936 | — | — |
| 1992-05-29 | $5.81 | $5.81 | 29,839 | — | — |
| 1992-05-28 | $6.04 | $6.04 | 15,807 | — | — |
| 1992-05-27 | $6.04 | $6.04 | 17,742 | — | — |
| 1992-05-26 | $6.04 | $6.04 | 7,097 | — | — |
| 1992-05-22 | $5.81 | $5.81 | 10,161 | — | — |
| 1992-05-21 | $5.89 | $5.89 | 10,000 | — | — |
| 1992-05-20 | $6.20 | $6.20 | 7,903 | — | — |
| 1992-05-19 | $6.20 | $6.20 | 2,419 | — | — |
| 1992-05-18 | $5.97 | $5.97 | 5,645 | — | — |
| 1992-05-15 | $6.12 | $6.12 | 6,452 | — | — |
| 1992-05-14 | $6.04 | $6.04 | 7,742 | — | — |
| 1992-05-13 | $6.04 | $6.04 | 3,226 | — | — |
| 1992-05-12 | $5.97 | $5.97 | 2,419 | — | — |
| 1992-05-11 | $5.73 | $5.73 | 14,194 | — | — |
| 1992-05-08 | $5.81 | $5.81 | 3,387 | — | — |
| 1992-05-07 | $5.97 | $5.97 | 2,419 | — | — |
| 1992-05-06 | $5.73 | $5.73 | 27,581 | — | — |
| 1992-05-05 | $5.89 | $5.89 | 22,742 | — | — |
| 1992-05-04 | $5.97 | $5.97 | 4,032 | — | — |
| 1992-05-01 | $5.81 | $5.81 | 3,065 | — | — |
| 1992-04-30 | $5.97 | $5.97 | 5,484 | — | — |
| 1992-04-29 | $5.58 | $5.58 | 5,323 | — | — |
| 1992-04-28 | $5.97 | $5.97 | 3,387 | — | — |
| 1992-04-27 | $5.81 | $5.81 | 5,645 | — | — |
| 1992-04-24 | $5.89 | $5.89 | 25,968 | — | — |
| 1992-04-23 | $5.73 | $5.73 | 3,065 | — | — |
| 1992-04-22 | $5.58 | $5.58 | 94,841 | — | — |
| 1992-04-21 | $5.73 | $5.73 | 20,000 | — | — |
| 1992-04-20 | $5.27 | $5.27 | 17,258 | — | — |
| 1992-04-16 | $5.73 | $5.73 | 3,710 | — | — |
| 1992-04-15 | $5.73 | $5.73 | 17,420 | — | — |
| 1992-04-14 | $5.58 | $5.58 | 26,130 | — | — |
| 1992-04-13 | $5.42 | $5.42 | 2,742 | — | — |
| 1992-04-10 | $5.73 | $5.73 | 8,710 | — | — |
| 1992-04-09 | $5.42 | $5.42 | 9,355 | — | — |
| 1992-04-08 | $5.73 | $5.73 | 6,129 | — | — |
| 1992-04-07 | $5.42 | $5.42 | 17,097 | — | — |
| 1992-04-06 | $5.42 | $5.42 | 48,227 | — | — |
| 1992-04-03 | $5.42 | $5.42 | 35,323 | — | — |
| 1992-04-02 | $5.58 | $5.58 | 30,646 | — | — |
| 1992-04-01 | $5.11 | $5.11 | 10,161 | — | — |
| 1992-03-31 | $4.80 | $4.80 | 23,549 | — | — |
| 1992-03-30 | $4.80 | $4.80 | 4,355 | — | — |
| 1992-03-27 | $4.73 | $4.73 | 968 | — | — |
| 1992-03-26 | $4.49 | $4.49 | 14,355 | — | — |
| 1992-03-25 | $4.34 | $4.34 | 5,000 | — | — |
| 1992-03-24 | $4.34 | $4.34 | 4,678 | — | — |
| 1992-03-23 | $4.49 | $4.49 | 6,936 | — | — |
| 1992-03-20 | $4.49 | $4.49 | 10,323 | — | — |
| 1992-03-19 | $4.34 | $4.34 | 10,000 | — | — |
| 1992-03-18 | $4.49 | $4.49 | 46,775 | — | — |
| 1992-03-17 | $4.42 | $4.42 | 8,387 | — | — |
| 1992-03-16 | $4.34 | $4.34 | 34,194 | — | — |
| 1992-03-13 | $4.42 | $4.42 | 4,839 | — | — |
| 1992-03-12 | $4.18 | $4.18 | 8,226 | — | — |
| 1992-03-11 | $4.42 | $4.42 | 8,710 | — | — |
| 1992-03-10 | $4.42 | $4.42 | 4,032 | — | — |
| 1992-03-09 | $4.34 | $4.34 | 11,613 | — | — |
| 1992-03-06 | $4.42 | $4.42 | 2,419 | — | — |
| 1992-03-05 | $4.18 | $4.18 | 5,645 | — | — |
| 1992-03-04 | $4.42 | $4.42 | 8,226 | — | — |
| 1992-03-03 | $4.42 | $4.42 | 1,290 | — | — |
| 1992-03-02 | $4.42 | $4.42 | 15,484 | — | — |
| 1992-02-28 | $4.11 | $4.11 | 3,065 | — | — |
| 1992-02-27 | $4.42 | $4.42 | 26,613 | — | — |
| 1992-02-26 | $4.34 | $4.34 | 4,355 | — | — |
| 1992-02-25 | $4.34 | $4.34 | 10,161 | — | — |
| 1992-02-24 | $4.18 | $4.18 | 19,839 | — | — |
| 1992-02-21 | $4.34 | $4.34 | 1,129 | — | — |
| 1992-02-20 | $4.18 | $4.18 | 4,516 | — | — |
| 1992-02-19 | $4.26 | $4.26 | 10,807 | — | — |
| 1992-02-18 | $4.49 | $4.49 | 5,000 | — | — |
| 1992-02-14 | $4.26 | $4.26 | 11,291 | — | — |
| 1992-02-13 | $4.34 | $4.34 | 8,871 | — | — |
| 1992-02-12 | $4.38 | $4.38 | 10,645 | — | — |
| 1992-02-11 | $4.49 | $4.49 | 3,710 | — | — |
| 1992-02-10 | $4.49 | $4.49 | 6,613 | — | — |
| 1992-02-07 | $4.49 | $4.49 | 20,000 | — | — |
| 1992-02-06 | $4.42 | $4.42 | 4,516 | — | — |
| 1992-02-05 | $4.34 | $4.34 | 10,484 | — | — |
| 1992-02-04 | $4.18 | $4.18 | 10,645 | — | — |
| 1992-02-03 | $4.34 | $4.34 | 2,097 | — | — |
| 1992-01-31 | $4.18 | $4.18 | 11,291 | — | — |
| 1992-01-30 | $3.95 | $3.95 | 10,645 | — | — |
| 1992-01-29 | $4.18 | $4.18 | 4,516 | — | — |
| 1992-01-28 | $3.87 | $3.87 | 12,420 | — | — |
| 1992-01-27 | $4.03 | $4.03 | 18,549 | — | — |
| 1992-01-24 | $3.95 | $3.95 | 17,581 | — | — |
| 1992-01-23 | $3.80 | $3.80 | 17,420 | — | — |
| 1992-01-22 | $3.80 | $3.80 | 40,001 | — | — |
| 1992-01-21 | $3.80 | $3.80 | 14,839 | — | — |
| 1992-01-20 | $3.80 | $3.80 | 31,614 | — | — |
| 1992-01-17 | $3.72 | $3.72 | 71,937 | — | — |
| 1992-01-16 | $4.03 | $4.03 | 10,323 | — | — |
| 1992-01-15 | $3.80 | $3.80 | 39,194 | — | — |
| 1992-01-14 | $3.80 | $3.80 | 10,323 | — | — |
| 1992-01-13 | $3.72 | $3.72 | 30,484 | — | — |
| 1992-01-10 | $3.64 | $3.64 | 15,484 | — | — |
| 1992-01-09 | $3.80 | $3.80 | 5,161 | — | — |
| 1992-01-08 | $3.72 | $3.72 | 29,517 | — | — |
| 1992-01-07 | $3.87 | $3.87 | 7,258 | — | — |
| 1992-01-06 | $3.87 | $3.87 | 8,065 | — | — |
| 1992-01-03 | $3.64 | $3.64 | 37,420 | — | — |
| 1992-01-02 | $3.33 | $3.33 | 14,033 | — | — |