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
- 1973-02-21 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 | $1.83 | $2.30 | 284,000 | — | — |
| 1992-12-30 | $1.70 | $2.14 | 242,000 | — | — |
| 1992-12-29 | $1.70 | $2.14 | 93,000 | — | — |
| 1992-12-28 | $1.75 | $2.20 | 100,000 | — | — |
| 1992-12-24 | $1.75 | $2.20 | 162,000 | — | — |
| 1992-12-23 | $1.75 | $2.20 | 21,000 | — | — |
| 1992-12-22 | $1.75 | $2.20 | 37,000 | — | — |
| 1992-12-21 | $1.80 | $2.26 | 94,000 | — | — |
| 1992-12-18 | $1.73 | $2.17 | 48,000 | — | — |
| 1992-12-17 | $1.75 | $2.20 | 66,000 | — | — |
| 1992-12-16 | $1.73 | $2.17 | 178,000 | — | — |
| 1992-12-15 | $1.78 | $2.23 | 124,000 | — | — |
| 1992-12-14 | $1.80 | $2.26 | 193,000 | — | — |
| 1992-12-11 | $1.78 | $2.23 | 48,000 | — | — |
| 1992-12-10 | $1.75 | $2.20 | 70,000 | — | — |
| 1992-12-09 | $1.73 | $2.17 | 39,000 | — | — |
| 1992-12-08 | $1.68 | $2.11 | 45,000 | — | — |
| 1992-12-07 | $1.73 | $2.17 | 159,000 | — | — |
| 1992-12-04 | $1.63 | $2.04 | 45,000 | — | — |
| 1992-12-03 | $1.63 | $2.04 | 84,000 | — | — |
| 1992-12-02 | $1.63 | $2.04 | 138,000 | — | — |
| 1992-12-01 | $1.58 | $1.98 | 63,000 | — | — |
| 1992-11-30 | $1.65 | $2.08 | 53,000 | — | — |
| 1992-11-27 | $1.63 | $2.04 | 21,000 | — | — |
| 1992-11-25 | $1.58 | $1.98 | 71,000 | — | — |
| 1992-11-24 | $1.60 | $2.01 | 63,000 | — | — |
| 1992-11-23 | $1.55 | $1.95 | 28,000 | — | — |
| 1992-11-20 | $1.55 | $1.95 | 64,000 | — | — |
| 1992-11-19 | $1.55 | $1.95 | 78,000 | — | — |
| 1992-11-18 | $1.55 | $1.92 | 496,000 | — | — |
| 1992-11-17 | $1.53 | $1.89 | 365,000 | — | — |
| 1992-11-16 | $1.65 | $2.05 | 88,000 | — | — |
| 1992-11-13 | $1.65 | $2.05 | 26,000 | — | — |
| 1992-11-12 | $1.70 | $2.11 | 110,000 | — | — |
| 1992-11-11 | $1.65 | $2.05 | 78,000 | — | — |
| 1992-11-10 | $1.70 | $2.11 | 19,000 | — | — |
| 1992-11-09 | $1.70 | $2.11 | 23,000 | — | — |
| 1992-11-06 | $1.69 | $2.09 | 111,000 | — | — |
| 1992-11-05 | $1.70 | $2.11 | 14,000 | — | — |
| 1992-11-04 | $1.70 | $2.11 | 50,000 | — | — |
| 1992-11-03 | $1.70 | $2.11 | 179,000 | — | — |
| 1992-11-02 | $1.60 | $1.98 | 298,000 | — | — |
| 1992-10-30 | $1.63 | $2.02 | 130,000 | — | — |
| 1992-10-29 | $1.65 | $2.05 | 135,000 | — | — |
| 1992-10-28 | $1.58 | $1.95 | 181,000 | — | — |
| 1992-10-27 | $1.55 | $1.92 | 18,000 | — | — |
| 1992-10-26 | $1.60 | $1.98 | 246,000 | — | — |
| 1992-10-23 | $1.68 | $2.08 | 141,000 | — | — |
| 1992-10-22 | $1.70 | $2.11 | 412,000 | — | — |
| 1992-10-21 | $1.80 | $2.23 | 21,000 | — | — |
| 1992-10-20 | $1.75 | $2.17 | 43,000 | — | — |
| 1992-10-19 | $1.78 | $2.20 | 14,000 | — | — |
| 1992-10-16 | $1.73 | $2.14 | 3,000 | — | — |
| 1992-10-15 | $1.73 | $2.14 | 2,000 | — | — |
| 1992-10-14 | $1.73 | $2.14 | 37,000 | — | — |
| 1992-10-13 | $1.73 | $2.14 | 54,000 | — | — |
| 1992-10-12 | $1.73 | $2.14 | 41,000 | — | — |
| 1992-10-09 | $1.73 | $2.14 | 4,000 | — | — |
| 1992-10-08 | $1.80 | $2.23 | 85,000 | — | — |
| 1992-10-07 | $1.68 | $2.08 | 17,000 | — | — |
| 1992-10-06 | $1.70 | $2.11 | 278,000 | — | — |
| 1992-10-05 | $1.74 | $2.16 | 101,000 | — | — |
| 1992-10-02 | $1.80 | $2.23 | 157,000 | — | — |
| 1992-10-01 | $1.80 | $2.23 | 8,000 | — | — |
| 1992-09-30 | $1.78 | $2.20 | 2,000 | — | — |
| 1992-09-29 | $1.78 | $2.20 | 0 | — | — |
| 1992-09-28 | $1.78 | $2.20 | 4,000 | — | — |
| 1992-09-25 | $1.80 | $2.23 | 71,000 | — | — |
| 1992-09-24 | $1.80 | $2.23 | 40,000 | — | — |
| 1992-09-23 | $1.73 | $2.14 | 344,000 | — | — |
| 1992-09-22 | $1.78 | $2.20 | 368,000 | — | — |
| 1992-09-21 | $1.83 | $2.26 | 26,000 | — | — |
| 1992-09-18 | $1.85 | $2.29 | 37,000 | — | — |
| 1992-09-17 | $1.81 | $2.25 | 85,000 | — | — |
| 1992-09-16 | $1.80 | $2.23 | 130,000 | — | — |
| 1992-09-15 | $1.88 | $2.33 | 22,000 | — | — |
| 1992-09-14 | $1.90 | $2.36 | 101,000 | — | — |
| 1992-09-11 | $1.83 | $2.26 | 169,000 | — | — |
| 1992-09-10 | $1.83 | $2.26 | 26,000 | — | — |
| 1992-09-09 | $1.75 | $2.17 | 14,000 | — | — |
| 1992-09-08 | $1.80 | $2.23 | 47,000 | — | — |
| 1992-09-04 | $1.83 | $2.26 | 97,000 | — | — |
| 1992-09-03 | $1.83 | $2.26 | 11,000 | — | — |
| 1992-09-02 | $1.80 | $2.23 | 50,000 | — | — |
| 1992-09-01 | $1.83 | $2.26 | 2,000 | — | — |
| 1992-08-31 | $1.78 | $2.20 | 52,000 | — | — |
| 1992-08-28 | $1.83 | $2.26 | 84,000 | — | — |
| 1992-08-27 | $1.78 | $2.20 | 64,000 | — | — |
| 1992-08-26 | $1.80 | $2.23 | 14,000 | — | — |
| 1992-08-25 | $1.80 | $2.23 | 20,000 | — | — |
| 1992-08-24 | $1.76 | $2.19 | 79,000 | — | — |
| 1992-08-21 | $1.78 | $2.20 | 11,000 | — | — |
| 1992-08-20 | $1.83 | $2.24 | 52,000 | — | — |
| 1992-08-19 | $1.83 | $2.24 | 40,000 | — | — |
| 1992-08-18 | $1.83 | $2.24 | 60,000 | — | — |
| 1992-08-17 | $1.78 | $2.18 | 47,000 | — | — |
| 1992-08-14 | $1.85 | $2.27 | 89,000 | — | — |
| 1992-08-13 | $1.83 | $2.24 | 59,000 | — | — |
| 1992-08-12 | $1.83 | $2.24 | 70,000 | — | — |
| 1992-08-11 | $1.83 | $2.24 | 42,000 | — | — |
| 1992-08-10 | $1.78 | $2.18 | 35,000 | — | — |
| 1992-08-07 | $1.80 | $2.21 | 32,000 | — | — |
| 1992-08-06 | $1.85 | $2.27 | 53,000 | — | — |
| 1992-08-05 | $1.84 | $2.25 | 44,000 | — | — |
| 1992-08-04 | $1.80 | $2.21 | 219,000 | — | — |
| 1992-08-03 | $1.88 | $2.30 | 60,000 | — | — |
| 1992-07-31 | $1.83 | $2.24 | 20,000 | — | — |
| 1992-07-30 | $1.80 | $2.21 | 37,000 | — | — |
| 1992-07-29 | $1.80 | $2.21 | 45,000 | — | — |
| 1992-07-28 | $1.83 | $2.24 | 121,000 | — | — |
| 1992-07-27 | $1.80 | $2.21 | 60,000 | — | — |
| 1992-07-24 | $1.78 | $2.18 | 727,000 | — | — |
| 1992-07-23 | $1.71 | $2.10 | 149,000 | — | — |
| 1992-07-22 | $1.73 | $2.11 | 158,000 | — | — |
| 1992-07-21 | $1.73 | $2.11 | 168,000 | — | — |
| 1992-07-20 | $1.71 | $2.10 | 44,000 | — | — |
| 1992-07-17 | $1.75 | $2.14 | 2,000 | — | — |
| 1992-07-16 | $1.75 | $2.14 | 17,000 | — | — |
| 1992-07-15 | $1.74 | $2.13 | 41,000 | — | — |
| 1992-07-14 | $1.73 | $2.11 | 358,000 | — | — |
| 1992-07-13 | $1.85 | $2.27 | 22,000 | — | — |
| 1992-07-10 | $1.85 | $2.27 | 6,000 | — | — |
| 1992-07-09 | $1.85 | $2.27 | 78,000 | — | — |
| 1992-07-08 | $1.85 | $2.27 | 33,000 | — | — |
| 1992-07-07 | $1.85 | $2.27 | 209,000 | — | — |
| 1992-07-06 | $1.85 | $2.27 | 17,000 | — | — |
| 1992-07-02 | $1.83 | $2.24 | 17,000 | — | — |
| 1992-07-01 | $1.83 | $2.24 | 94,000 | — | — |
| 1992-06-30 | $1.83 | $2.24 | 20,000 | — | — |
| 1992-06-29 | $1.85 | $2.27 | 15,000 | — | — |
| 1992-06-26 | $1.90 | $2.33 | 6,000 | — | — |
| 1992-06-25 | $1.88 | $2.30 | 58,000 | — | — |
| 1992-06-24 | $1.93 | $2.36 | 48,000 | — | — |
| 1992-06-23 | $1.93 | $2.36 | 7,000 | — | — |
| 1992-06-22 | $1.89 | $2.31 | 97,000 | — | — |
| 1992-06-19 | $1.88 | $2.30 | 20,000 | — | — |
| 1992-06-18 | $1.88 | $2.30 | 57,000 | — | — |
| 1992-06-17 | $1.95 | $2.39 | 226,000 | — | — |
| 1992-06-16 | $1.95 | $2.39 | 20,000 | — | — |
| 1992-06-15 | $1.95 | $2.39 | 10,000 | — | — |
| 1992-06-12 | $1.96 | $2.41 | 71,000 | — | — |
| 1992-06-11 | $2.00 | $2.45 | 79,000 | — | — |
| 1992-06-10 | $2.00 | $2.45 | 544,000 | — | — |
| 1992-06-09 | $1.99 | $2.44 | 79,000 | — | — |
| 1992-06-08 | $2.01 | $2.47 | 271,000 | — | — |
| 1992-06-05 | $1.98 | $2.42 | 60,000 | — | — |
| 1992-06-04 | $1.95 | $2.39 | 29,000 | — | — |
| 1992-06-03 | $2.03 | $2.48 | 128,000 | — | — |
| 1992-06-02 | $2.03 | $2.48 | 400,000 | — | — |
| 1992-06-01 | $1.95 | $2.39 | 321,000 | — | — |
| 1992-05-29 | $1.90 | $2.33 | 61,000 | — | — |
| 1992-05-28 | $1.91 | $2.34 | 194,000 | — | — |
| 1992-05-27 | $1.88 | $2.30 | 129,000 | — | — |
| 1992-05-26 | $1.95 | $2.39 | 32,000 | — | — |
| 1992-05-22 | $1.88 | $2.30 | 32,000 | — | — |
| 1992-05-21 | $1.95 | $2.39 | 60,000 | — | — |
| 1992-05-20 | $1.90 | $2.33 | 176,000 | — | — |
| 1992-05-19 | $1.95 | $2.36 | 41,000 | — | — |
| 1992-05-18 | $1.95 | $2.36 | 126,000 | — | — |
| 1992-05-15 | $1.90 | $2.30 | 49,000 | — | — |
| 1992-05-14 | $1.94 | $2.35 | 173,000 | — | — |
| 1992-05-13 | $1.90 | $2.30 | 75,000 | — | — |
| 1992-05-12 | $1.88 | $2.27 | 92,000 | — | — |
| 1992-05-11 | $1.88 | $2.27 | 71,000 | — | — |
| 1992-05-08 | $1.88 | $2.27 | 203,000 | — | — |
| 1992-05-07 | $1.95 | $2.36 | 70,000 | — | — |
| 1992-05-06 | $1.89 | $2.29 | 112,000 | — | — |
| 1992-05-05 | $1.88 | $2.27 | 404,000 | — | — |
| 1992-05-04 | $1.93 | $2.33 | 2,598,000 | — | — |
| 1992-05-01 | $1.93 | $2.33 | 100,000 | — | — |
| 1992-04-30 | $1.90 | $2.30 | 27,000 | — | — |
| 1992-04-29 | $1.83 | $2.21 | 5,000 | — | — |
| 1992-04-28 | $1.85 | $2.24 | 170,000 | — | — |
| 1992-04-27 | $1.90 | $2.30 | 11,000 | — | — |
| 1992-04-24 | $1.90 | $2.30 | 13,000 | — | — |
| 1992-04-23 | $1.90 | $2.30 | 15,000 | — | — |
| 1992-04-22 | $1.89 | $2.29 | 37,000 | — | — |
| 1992-04-21 | $1.90 | $2.30 | 65,000 | — | — |
| 1992-04-20 | $1.80 | $2.18 | 25,000 | — | — |
| 1992-04-16 | $1.90 | $2.30 | 42,000 | — | — |
| 1992-04-15 | $1.85 | $2.24 | 63,000 | — | — |
| 1992-04-14 | $1.78 | $2.15 | 0 | — | — |
| 1992-04-13 | $1.78 | $2.15 | 99,000 | — | — |
| 1992-04-10 | $1.81 | $2.20 | 47,000 | — | — |
| 1992-04-09 | $1.83 | $2.21 | 30,000 | — | — |
| 1992-04-08 | $1.83 | $2.21 | 847,000 | — | — |
| 1992-04-07 | $1.83 | $2.21 | 102,000 | — | — |
| 1992-04-06 | $1.75 | $2.12 | 14,000 | — | — |
| 1992-04-03 | $1.75 | $2.12 | 24,000 | — | — |
| 1992-04-02 | $1.80 | $2.18 | 0 | — | — |
| 1992-04-01 | $1.80 | $2.18 | 50,000 | — | — |
| 1992-03-31 | $1.80 | $2.18 | 13,000 | — | — |
| 1992-03-30 | $1.80 | $2.18 | 5,000 | — | — |
| 1992-03-27 | $1.80 | $2.18 | 104,000 | — | — |
| 1992-03-26 | $1.83 | $2.21 | 85,000 | — | — |
| 1992-03-25 | $1.78 | $2.15 | 223,000 | — | — |
| 1992-03-24 | $1.88 | $2.27 | 76,000 | — | — |
| 1992-03-23 | $1.90 | $2.30 | 32,000 | — | — |
| 1992-03-20 | $1.93 | $2.33 | 92,000 | — | — |
| 1992-03-19 | $1.90 | $2.30 | 123,000 | — | — |
| 1992-03-18 | $1.83 | $2.21 | 33,000 | — | — |
| 1992-03-17 | $1.83 | $2.21 | 24,000 | — | — |
| 1992-03-16 | $1.85 | $2.24 | 36,000 | — | — |
| 1992-03-13 | $1.85 | $2.24 | 48,000 | — | — |
| 1992-03-12 | $1.80 | $2.18 | 170,000 | — | — |
| 1992-03-11 | $1.93 | $2.33 | 86,000 | — | — |
| 1992-03-10 | $1.95 | $2.36 | 28,000 | — | — |
| 1992-03-09 | $1.98 | $2.39 | 47,000 | — | — |
| 1992-03-06 | $1.93 | $2.33 | 11,000 | — | — |
| 1992-03-05 | $1.93 | $2.33 | 19,000 | — | — |
| 1992-03-04 | $1.93 | $2.33 | 100,000 | — | — |
| 1992-03-03 | $1.93 | $2.33 | 44,000 | — | — |
| 1992-03-02 | $1.90 | $2.30 | 54,000 | — | — |
| 1992-02-28 | $1.90 | $2.30 | 61,000 | — | — |
| 1992-02-27 | $1.98 | $2.39 | 51,000 | — | — |
| 1992-02-26 | $1.90 | $2.30 | 64,000 | — | — |
| 1992-02-25 | $1.90 | $2.30 | 219,000 | — | — |
| 1992-02-24 | $1.83 | $2.21 | 145,000 | — | — |
| 1992-02-21 | $1.83 | $2.21 | 74,000 | — | — |
| 1992-02-20 | $1.93 | $2.33 | 21,000 | — | — |
| 1992-02-19 | $1.90 | $2.30 | 81,000 | — | — |
| 1992-02-18 | $1.93 | $2.31 | 510,000 | — | — |
| 1992-02-14 | $2.00 | $2.40 | 27,000 | — | — |
| 1992-02-13 | $2.05 | $2.46 | 80,000 | — | — |
| 1992-02-12 | $2.01 | $2.41 | 58,000 | — | — |
| 1992-02-11 | $2.05 | $2.46 | 53,000 | — | — |
| 1992-02-10 | $1.98 | $2.37 | 41,000 | — | — |
| 1992-02-07 | $2.08 | $2.49 | 13,000 | — | — |
| 1992-02-06 | $2.05 | $2.46 | 61,000 | — | — |
| 1992-02-05 | $2.04 | $2.44 | 174,000 | — | — |
| 1992-02-04 | $1.98 | $2.37 | 337,000 | — | — |
| 1992-02-03 | $1.98 | $2.37 | 477,000 | — | — |
| 1992-01-31 | $2.03 | $2.43 | 104,000 | — | — |
| 1992-01-30 | $2.00 | $2.40 | 99,000 | — | — |
| 1992-01-29 | $2.03 | $2.43 | 27,000 | — | — |
| 1992-01-28 | $2.03 | $2.43 | 18,000 | — | — |
| 1992-01-27 | $2.03 | $2.43 | 113,000 | — | — |
| 1992-01-24 | $2.03 | $2.43 | 113,000 | — | — |
| 1992-01-23 | $2.03 | $2.43 | 119,000 | — | — |
| 1992-01-22 | $2.03 | $2.43 | 68,000 | — | — |
| 1992-01-21 | $1.95 | $2.34 | 30,000 | — | — |
| 1992-01-20 | $2.03 | $2.43 | 5,000 | — | — |
| 1992-01-17 | $2.05 | $2.46 | 51,000 | — | — |
| 1992-01-16 | $1.95 | $2.34 | 5,000 | — | — |
| 1992-01-15 | $2.03 | $2.43 | 70,000 | — | — |
| 1992-01-14 | $2.03 | $2.43 | 220,000 | — | — |
| 1992-01-13 | $2.00 | $2.40 | 37,000 | — | — |
| 1992-01-10 | $2.05 | $2.46 | 35,000 | — | — |
| 1992-01-09 | $1.95 | $2.34 | 406,000 | — | — |
| 1992-01-08 | $2.00 | $2.40 | 82,000 | — | — |
| 1992-01-07 | $1.90 | $2.28 | 275,000 | — | — |
| 1992-01-06 | $1.95 | $2.34 | 48,000 | — | — |
| 1992-01-03 | $1.95 | $2.34 | 104,000 | — | — |
| 1992-01-02 | $2.03 | $2.43 | 37,000 | — | — |