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 | $2.50 | $2.85 | 21,333 | — | — |
| 1992-12-30 | $2.50 | $2.85 | 20,267 | — | — |
| 1992-12-29 | $2.47 | $2.82 | 180,267 | — | — |
| 1992-12-28 | $2.46 | $2.81 | 54,400 | — | — |
| 1992-12-24 | $2.46 | $2.81 | 19,200 | — | — |
| 1992-12-23 | $2.44 | $2.78 | 54,400 | — | — |
| 1992-12-22 | $2.41 | $2.76 | 160,000 | — | — |
| 1992-12-21 | $2.41 | $2.76 | 20,267 | — | — |
| 1992-12-18 | $2.44 | $2.78 | 42,667 | — | — |
| 1992-12-17 | $2.40 | $2.74 | 8,533 | — | — |
| 1992-12-16 | $2.41 | $2.76 | 279,467 | — | — |
| 1992-12-15 | $2.37 | $2.70 | 809,600 | — | — |
| 1992-12-14 | $2.37 | $2.70 | 45,867 | — | — |
| 1992-12-11 | $2.39 | $2.73 | 10,667 | — | — |
| 1992-12-10 | $2.37 | $2.70 | 6,400 | — | — |
| 1992-12-09 | $2.40 | $2.74 | 38,400 | — | — |
| 1992-12-08 | $2.39 | $2.73 | 110,933 | — | — |
| 1992-12-07 | $2.34 | $2.68 | 98,133 | — | — |
| 1992-12-04 | $2.30 | $2.62 | 82,133 | — | — |
| 1992-12-03 | $2.30 | $2.62 | 69,333 | — | — |
| 1992-12-02 | $2.30 | $2.62 | 36,267 | — | — |
| 1992-12-01 | $2.30 | $2.62 | 77,867 | — | — |
| 1992-11-30 | $2.32 | $2.65 | 34,133 | — | — |
| 1992-11-27 | $2.31 | $2.64 | 80,000 | — | — |
| 1992-11-25 | $2.30 | $2.62 | 14,933 | — | — |
| 1992-11-24 | $2.33 | $2.66 | 21,333 | — | — |
| 1992-11-23 | $2.37 | $2.70 | 50,133 | — | — |
| 1992-11-20 | $2.37 | $2.70 | 217,600 | — | — |
| 1992-11-19 | $2.31 | $2.64 | 65,067 | — | — |
| 1992-11-18 | $2.36 | $2.69 | 36,267 | — | — |
| 1992-11-17 | $2.38 | $2.72 | 69,333 | — | — |
| 1992-11-16 | $2.41 | $2.76 | 19,200 | — | — |
| 1992-11-13 | $2.43 | $2.77 | 215,467 | — | — |
| 1992-11-12 | $2.44 | $2.78 | 195,200 | — | — |
| 1992-11-11 | $2.44 | $2.78 | 156,800 | — | — |
| 1992-11-10 | $2.37 | $2.70 | 82,133 | — | — |
| 1992-11-09 | $2.34 | $2.68 | 184,533 | — | — |
| 1992-11-06 | $2.27 | $2.60 | 110,933 | — | — |
| 1992-11-05 | $2.25 | $2.57 | 183,467 | — | — |
| 1992-11-04 | $2.20 | $2.52 | 187,733 | — | — |
| 1992-11-03 | $2.19 | $2.50 | 35,200 | — | — |
| 1992-11-02 | $2.23 | $2.54 | 11,733 | — | — |
| 1992-10-30 | $2.24 | $2.56 | 12,800 | — | — |
| 1992-10-29 | $2.23 | $2.54 | 5,333 | — | — |
| 1992-10-28 | $2.23 | $2.54 | 101,333 | — | — |
| 1992-10-27 | $2.17 | $2.47 | 57,600 | — | — |
| 1992-10-26 | $2.17 | $2.47 | 105,600 | — | — |
| 1992-10-23 | $2.13 | $2.43 | 340,267 | — | — |
| 1992-10-22 | $2.17 | $2.47 | 115,200 | — | — |
| 1992-10-21 | $2.13 | $2.43 | 26,667 | — | — |
| 1992-10-20 | $2.12 | $2.42 | 16,000 | — | — |
| 1992-10-19 | $2.13 | $2.43 | 53,333 | — | — |
| 1992-10-16 | $2.13 | $2.43 | 0 | — | — |
| 1992-10-15 | $2.13 | $2.43 | 1,067 | — | — |
| 1992-10-14 | $2.13 | $2.43 | 4,267 | — | — |
| 1992-10-13 | $2.12 | $2.42 | 4,267 | — | — |
| 1992-10-12 | $2.12 | $2.42 | 0 | — | — |
| 1992-10-09 | $2.12 | $2.42 | 30,933 | — | — |
| 1992-10-08 | $2.13 | $2.42 | 5,333 | — | — |
| 1992-10-07 | $2.11 | $2.39 | 6,400 | — | — |
| 1992-10-06 | $2.13 | $2.42 | 46,933 | — | — |
| 1992-10-05 | $2.11 | $2.39 | 33,067 | — | — |
| 1992-10-02 | $2.12 | $2.41 | 12,800 | — | — |
| 1992-10-01 | $2.13 | $2.42 | 7,467 | — | — |
| 1992-09-30 | $2.12 | $2.41 | 263,467 | — | — |
| 1992-09-29 | $2.11 | $2.39 | 5,333 | — | — |
| 1992-09-28 | $2.14 | $2.43 | 12,800 | — | — |
| 1992-09-25 | $2.13 | $2.42 | 0 | — | — |
| 1992-09-24 | $2.13 | $2.42 | 2,133 | — | — |
| 1992-09-23 | $2.14 | $2.43 | 9,600 | — | — |
| 1992-09-22 | $2.12 | $2.41 | 0 | — | — |
| 1992-09-21 | $2.12 | $2.41 | 54,400 | — | — |
| 1992-09-18 | $2.11 | $2.39 | 36,267 | — | — |
| 1992-09-17 | $2.11 | $2.39 | 117,333 | — | — |
| 1992-09-16 | $2.13 | $2.42 | 16,000 | — | — |
| 1992-09-15 | $2.16 | $2.45 | 11,733 | — | — |
| 1992-09-14 | $2.16 | $2.45 | 33,067 | — | — |
| 1992-09-11 | $2.14 | $2.43 | 1,067 | — | — |
| 1992-09-10 | $2.12 | $2.41 | 18,133 | — | — |
| 1992-09-09 | $2.16 | $2.45 | 22,400 | — | — |
| 1992-09-08 | $2.13 | $2.42 | 13,867 | — | — |
| 1992-09-04 | $2.13 | $2.42 | 66,133 | — | — |
| 1992-09-03 | $2.11 | $2.39 | 0 | — | — |
| 1992-09-02 | $2.11 | $2.39 | 34,133 | — | — |
| 1992-09-01 | $2.13 | $2.42 | 8,533 | — | — |
| 1992-08-31 | $2.16 | $2.45 | 16,000 | — | — |
| 1992-08-28 | $2.16 | $2.45 | 513,067 | — | — |
| 1992-08-27 | $2.11 | $2.39 | 39,467 | — | — |
| 1992-08-26 | $2.07 | $2.35 | 35,200 | — | — |
| 1992-08-25 | $2.07 | $2.35 | 33,067 | — | — |
| 1992-08-24 | $2.10 | $2.38 | 10,667 | — | — |
| 1992-08-21 | $2.12 | $2.41 | 10,667 | — | — |
| 1992-08-20 | $2.12 | $2.41 | 14,933 | — | — |
| 1992-08-19 | $2.12 | $2.41 | 5,333 | — | — |
| 1992-08-18 | $2.13 | $2.42 | 60,800 | — | — |
| 1992-08-17 | $2.13 | $2.42 | 26,667 | — | — |
| 1992-08-14 | $2.13 | $2.42 | 3,200 | — | — |
| 1992-08-13 | $2.14 | $2.43 | 33,067 | — | — |
| 1992-08-12 | $2.14 | $2.43 | 1,067 | — | — |
| 1992-08-11 | $2.16 | $2.45 | 0 | — | — |
| 1992-08-10 | $2.16 | $2.45 | 10,667 | — | — |
| 1992-08-07 | $2.14 | $2.43 | 3,200 | — | — |
| 1992-08-06 | $2.16 | $2.45 | 8,533 | — | — |
| 1992-08-05 | $2.16 | $2.45 | 46,933 | — | — |
| 1992-08-04 | $2.18 | $2.47 | 60,800 | — | — |
| 1992-08-03 | $2.18 | $2.47 | 34,133 | — | — |
| 1992-07-31 | $2.17 | $2.46 | 123,733 | — | — |
| 1992-07-30 | $2.14 | $2.43 | 106,667 | — | — |
| 1992-07-29 | $2.14 | $2.43 | 6,400 | — | — |
| 1992-07-28 | $2.12 | $2.41 | 67,200 | — | — |
| 1992-07-27 | $2.11 | $2.39 | 86,400 | — | — |
| 1992-07-24 | $2.10 | $2.38 | 25,600 | — | — |
| 1992-07-23 | $2.11 | $2.39 | 108,800 | — | — |
| 1992-07-22 | $2.12 | $2.41 | 27,733 | — | — |
| 1992-07-21 | $2.13 | $2.42 | 6,400 | — | — |
| 1992-07-20 | $2.12 | $2.41 | 35,200 | — | — |
| 1992-07-17 | $2.12 | $2.41 | 24,533 | — | — |
| 1992-07-16 | $2.12 | $2.41 | 7,467 | — | — |
| 1992-07-15 | $2.14 | $2.43 | 32,000 | — | — |
| 1992-07-14 | $2.14 | $2.43 | 36,267 | — | — |
| 1992-07-13 | $2.14 | $2.43 | 14,933 | — | — |
| 1992-07-10 | $2.16 | $2.43 | 26,667 | — | — |
| 1992-07-09 | $2.13 | $2.41 | 9,600 | — | — |
| 1992-07-08 | $2.16 | $2.43 | 85,333 | — | — |
| 1992-07-07 | $2.13 | $2.41 | 197,333 | — | — |
| 1992-07-06 | $2.13 | $2.41 | 130,133 | — | — |
| 1992-07-02 | $2.14 | $2.42 | 21,333 | — | — |
| 1992-07-01 | $2.16 | $2.43 | 151,467 | — | — |
| 1992-06-30 | $2.13 | $2.41 | 52,267 | — | — |
| 1992-06-29 | $2.17 | $2.45 | 46,933 | — | — |
| 1992-06-26 | $2.16 | $2.43 | 12,800 | — | — |
| 1992-06-25 | $2.18 | $2.46 | 440,533 | — | — |
| 1992-06-24 | $2.19 | $2.47 | 120,533 | — | — |
| 1992-06-23 | $2.20 | $2.49 | 17,067 | — | — |
| 1992-06-22 | $2.18 | $2.46 | 59,733 | — | — |
| 1992-06-19 | $2.17 | $2.45 | 13,867 | — | — |
| 1992-06-18 | $2.17 | $2.45 | 8,533 | — | — |
| 1992-06-17 | $2.19 | $2.47 | 3,200 | — | — |
| 1992-06-16 | $2.20 | $2.49 | 731,733 | — | — |
| 1992-06-15 | $2.18 | $2.46 | 270,933 | — | — |
| 1992-06-12 | $2.20 | $2.49 | 78,933 | — | — |
| 1992-06-11 | $2.24 | $2.53 | 26,667 | — | — |
| 1992-06-10 | $2.25 | $2.54 | 3,200 | — | — |
| 1992-06-09 | $2.25 | $2.54 | 133,333 | — | — |
| 1992-06-08 | $2.27 | $2.57 | 23,467 | — | — |
| 1992-06-05 | $2.30 | $2.59 | 11,733 | — | — |
| 1992-06-04 | $2.31 | $2.61 | 2,133 | — | — |
| 1992-06-03 | $2.30 | $2.59 | 14,933 | — | — |
| 1992-06-02 | $2.31 | $2.61 | 4,267 | — | — |
| 1992-06-01 | $2.30 | $2.59 | 39,467 | — | — |
| 1992-05-29 | $2.32 | $2.62 | 13,867 | — | — |
| 1992-05-28 | $2.30 | $2.59 | 160,000 | — | — |
| 1992-05-27 | $2.34 | $2.65 | 94,933 | — | — |
| 1992-05-26 | $2.30 | $2.59 | 13,867 | — | — |
| 1992-05-22 | $2.29 | $2.58 | 118,400 | — | — |
| 1992-05-21 | $2.31 | $2.61 | 89,600 | — | — |
| 1992-05-20 | $2.34 | $2.65 | 0 | — | — |
| 1992-05-19 | $2.34 | $2.65 | 9,600 | — | — |
| 1992-05-18 | $2.36 | $2.66 | 89,600 | — | — |
| 1992-05-15 | $2.34 | $2.65 | 144,000 | — | — |
| 1992-05-14 | $2.31 | $2.61 | 12,800 | — | — |
| 1992-05-13 | $2.32 | $2.62 | 20,267 | — | — |
| 1992-05-12 | $2.32 | $2.62 | 32,000 | — | — |
| 1992-05-11 | $2.32 | $2.62 | 121,600 | — | — |
| 1992-05-08 | $2.27 | $2.57 | 6,400 | — | — |
| 1992-05-07 | $2.25 | $2.54 | 48,000 | — | — |
| 1992-05-06 | $2.25 | $2.54 | 107,733 | — | — |
| 1992-05-05 | $2.26 | $2.55 | 5,333 | — | — |
| 1992-05-04 | $2.29 | $2.58 | 130,133 | — | — |
| 1992-05-01 | $2.30 | $2.59 | 58,667 | — | — |
| 1992-04-30 | $2.25 | $2.54 | 105,600 | — | — |
| 1992-04-29 | $2.23 | $2.51 | 1,067 | — | — |
| 1992-04-28 | $2.24 | $2.53 | 8,533 | — | — |
| 1992-04-27 | $2.25 | $2.54 | 6,400 | — | — |
| 1992-04-24 | $2.25 | $2.54 | 124,800 | — | — |
| 1992-04-23 | $2.25 | $2.54 | 10,667 | — | — |
| 1992-04-22 | $2.27 | $2.57 | 204,800 | — | — |
| 1992-04-21 | $2.27 | $2.57 | 52,267 | — | — |
| 1992-04-20 | $2.27 | $2.57 | 10,667 | — | — |
| 1992-04-16 | $2.25 | $2.54 | 135,467 | — | — |
| 1992-04-15 | $2.24 | $2.53 | 26,667 | — | — |
| 1992-04-14 | $2.24 | $2.53 | 34,133 | — | — |
| 1992-04-13 | $2.25 | $2.54 | 45,867 | — | — |
| 1992-04-10 | $2.25 | $2.54 | 213,333 | — | — |
| 1992-04-09 | $2.21 | $2.50 | 44,800 | — | — |
| 1992-04-08 | $2.20 | $2.49 | 99,200 | — | — |
| 1992-04-07 | $2.19 | $2.47 | 33,067 | — | — |
| 1992-04-06 | $2.16 | $2.43 | 109,867 | — | — |
| 1992-04-03 | $2.18 | $2.45 | 5,333 | — | — |
| 1992-04-02 | $2.17 | $2.43 | 19,200 | — | — |
| 1992-04-01 | $2.18 | $2.45 | 72,533 | — | — |
| 1992-03-31 | $2.19 | $2.46 | 253,867 | — | — |
| 1992-03-30 | $2.20 | $2.47 | 226,133 | — | — |
| 1992-03-27 | $2.16 | $2.42 | 90,667 | — | — |
| 1992-03-26 | $2.16 | $2.42 | 7,467 | — | — |
| 1992-03-25 | $2.17 | $2.43 | 21,333 | — | — |
| 1992-03-24 | $2.14 | $2.41 | 90,667 | — | — |
| 1992-03-23 | $2.18 | $2.45 | 45,867 | — | — |
| 1992-03-20 | $2.20 | $2.47 | 112,000 | — | — |
| 1992-03-19 | $2.14 | $2.41 | 50,133 | — | — |
| 1992-03-18 | $2.17 | $2.43 | 56,533 | — | — |
| 1992-03-17 | $2.13 | $2.39 | 55,467 | — | — |
| 1992-03-16 | $2.13 | $2.39 | 128,000 | — | — |
| 1992-03-13 | $2.17 | $2.43 | 28,800 | — | — |
| 1992-03-12 | $2.17 | $2.43 | 37,333 | — | — |
| 1992-03-11 | $2.16 | $2.42 | 6,400 | — | — |
| 1992-03-10 | $2.16 | $2.42 | 34,133 | — | — |
| 1992-03-09 | $2.16 | $2.42 | 122,667 | — | — |
| 1992-03-06 | $2.13 | $2.39 | 84,267 | — | — |
| 1992-03-05 | $2.14 | $2.41 | 76,800 | — | — |
| 1992-03-04 | $2.16 | $2.42 | 46,933 | — | — |
| 1992-03-03 | $2.16 | $2.42 | 41,600 | — | — |
| 1992-03-02 | $2.16 | $2.42 | 33,067 | — | — |
| 1992-02-28 | $2.16 | $2.42 | 14,933 | — | — |
| 1992-02-27 | $2.17 | $2.43 | 19,200 | — | — |
| 1992-02-26 | $2.16 | $2.42 | 37,333 | — | — |
| 1992-02-25 | $2.14 | $2.41 | 14,933 | — | — |
| 1992-02-24 | $2.13 | $2.39 | 56,533 | — | — |
| 1992-02-21 | $2.16 | $2.42 | 42,667 | — | — |
| 1992-02-20 | $2.16 | $2.42 | 55,467 | — | — |
| 1992-02-19 | $2.13 | $2.39 | 75,733 | — | — |
| 1992-02-18 | $2.13 | $2.39 | 300,800 | — | — |
| 1992-02-14 | $2.12 | $2.38 | 103,467 | — | — |
| 1992-02-13 | $2.12 | $2.38 | 115,200 | — | — |
| 1992-02-12 | $2.13 | $2.39 | 66,133 | — | — |
| 1992-02-11 | $2.13 | $2.39 | 30,933 | — | — |
| 1992-02-10 | $2.12 | $2.38 | 90,667 | — | — |
| 1992-02-07 | $2.14 | $2.41 | 104,533 | — | — |
| 1992-02-06 | $2.16 | $2.42 | 87,467 | — | — |
| 1992-02-05 | $2.17 | $2.43 | 54,400 | — | — |
| 1992-02-04 | $2.16 | $2.42 | 71,467 | — | — |
| 1992-02-03 | $2.18 | $2.45 | 295,467 | — | — |
| 1992-01-31 | $2.13 | $2.39 | 276,267 | — | — |
| 1992-01-30 | $2.09 | $2.34 | 377,600 | — | — |
| 1992-01-29 | $2.07 | $2.33 | 394,667 | — | — |
| 1992-01-28 | $2.02 | $2.26 | 116,267 | — | — |
| 1992-01-27 | $2.02 | $2.26 | 32,000 | — | — |
| 1992-01-24 | $2.00 | $2.25 | 94,933 | — | — |
| 1992-01-23 | $1.98 | $2.22 | 43,733 | — | — |
| 1992-01-22 | $2.00 | $2.25 | 119,467 | — | — |
| 1992-01-21 | $1.93 | $2.17 | 51,200 | — | — |
| 1992-01-20 | $1.96 | $2.20 | 72,533 | — | — |
| 1992-01-17 | $1.95 | $2.18 | 86,400 | — | — |
| 1992-01-16 | $1.90 | $2.13 | 138,667 | — | — |
| 1992-01-15 | $1.90 | $2.13 | 34,133 | — | — |
| 1992-01-14 | $1.90 | $2.13 | 56,533 | — | — |
| 1992-01-13 | $1.92 | $2.16 | 112,000 | — | — |
| 1992-01-10 | $1.92 | $2.16 | 36,267 | — | — |
| 1992-01-09 | $1.92 | $2.16 | 17,067 | — | — |
| 1992-01-08 | $1.91 | $2.14 | 28,800 | — | — |
| 1992-01-07 | $1.88 | $2.10 | 1,030,400 | — | — |
| 1992-01-06 | $1.96 | $2.20 | 245,333 | — | — |
| 1992-01-03 | $2.02 | $2.26 | 169,600 | — | — |
| 1992-01-02 | $1.98 | $2.22 | 204,800 | — | — |