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
- 1983-08-19 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 | $2.25 | $2.30 | 7,684,800 | — | — |
| 1992-12-30 | $2.21 | $2.26 | 1,432,800 | — | — |
| 1992-12-29 | $2.19 | $2.24 | 1,533,600 | — | — |
| 1992-12-28 | $2.17 | $2.22 | 86,400 | — | — |
| 1992-12-24 | $2.15 | $2.20 | 3,696,000 | — | — |
| 1992-12-23 | $2.15 | $2.20 | 1,022,400 | — | — |
| 1992-12-22 | $2.17 | $2.22 | 432,000 | — | — |
| 1992-12-21 | $2.19 | $2.24 | 453,600 | — | — |
| 1992-12-18 | $2.21 | $2.26 | 891,600 | — | — |
| 1992-12-17 | $2.21 | $2.26 | 2,283,600 | — | — |
| 1992-12-16 | $2.19 | $2.24 | 165,600 | — | — |
| 1992-12-15 | $2.21 | $2.26 | 536,400 | — | — |
| 1992-12-14 | $2.21 | $2.26 | 1,179,600 | — | — |
| 1992-12-11 | $2.22 | $2.27 | 1,214,400 | — | — |
| 1992-12-10 | $2.27 | $2.33 | 478,800 | — | — |
| 1992-12-09 | $2.25 | $2.30 | 2,236,800 | — | — |
| 1992-12-08 | $2.25 | $2.30 | 846,000 | — | — |
| 1992-12-07 | $2.27 | $2.33 | 762,000 | — | — |
| 1992-12-04 | $2.27 | $2.33 | 1,764,000 | — | — |
| 1992-12-03 | $2.27 | $2.33 | 2,335,200 | — | — |
| 1992-12-02 | $2.25 | $2.30 | 1,184,400 | — | — |
| 1992-12-01 | $2.29 | $2.35 | 912,000 | — | — |
| 1992-11-30 | $2.33 | $2.39 | 306,000 | — | — |
| 1992-11-27 | $2.33 | $2.39 | 577,200 | — | — |
| 1992-11-25 | $2.33 | $2.39 | 308,400 | — | — |
| 1992-11-24 | $2.35 | $2.41 | 565,200 | — | — |
| 1992-11-23 | $2.38 | $2.43 | 1,464,000 | — | — |
| 1992-11-20 | $2.38 | $2.43 | 858,000 | — | — |
| 1992-11-19 | $2.33 | $2.39 | 165,600 | — | — |
| 1992-11-18 | $2.35 | $2.41 | 1,338,000 | — | — |
| 1992-11-17 | $2.35 | $2.41 | 61,200 | — | — |
| 1992-11-16 | $2.35 | $2.41 | 140,400 | — | — |
| 1992-11-13 | $2.35 | $2.41 | 709,200 | — | — |
| 1992-11-12 | $2.35 | $2.41 | 1,479,600 | — | — |
| 1992-11-11 | $2.35 | $2.41 | 1,623,600 | — | — |
| 1992-11-10 | $2.33 | $2.39 | 1,528,800 | — | — |
| 1992-11-09 | $2.27 | $2.33 | 2,293,200 | — | — |
| 1992-11-06 | $2.24 | $2.29 | 1,731,600 | — | — |
| 1992-11-05 | $2.20 | $2.25 | 1,479,600 | — | — |
| 1992-11-04 | $2.19 | $2.24 | 621,600 | — | — |
| 1992-11-03 | $2.23 | $2.28 | 1,548,000 | — | — |
| 1992-11-02 | $2.22 | $2.27 | 3,482,400 | — | — |
| 1992-10-30 | $2.19 | $2.24 | 816,000 | — | — |
| 1992-10-29 | $2.19 | $2.24 | 735,600 | — | — |
| 1992-10-28 | $2.13 | $2.18 | 1,597,200 | — | — |
| 1992-10-27 | $2.13 | $2.18 | 498,000 | — | — |
| 1992-10-26 | $2.10 | $2.16 | 91,200 | — | — |
| 1992-10-23 | $2.10 | $2.16 | 394,800 | — | — |
| 1992-10-22 | $2.05 | $2.10 | 2,355,600 | — | — |
| 1992-10-21 | $2.06 | $2.11 | 2,166,000 | — | — |
| 1992-10-20 | $2.08 | $2.13 | 471,600 | — | — |
| 1992-10-19 | $2.10 | $2.16 | 517,200 | — | — |
| 1992-10-16 | $2.13 | $2.18 | 163,200 | — | — |
| 1992-10-15 | $2.17 | $2.22 | 121,200 | — | — |
| 1992-10-14 | $2.18 | $2.23 | 122,400 | — | — |
| 1992-10-13 | $2.17 | $2.22 | 537,600 | — | — |
| 1992-10-12 | $2.17 | $2.22 | 1,236,000 | — | — |
| 1992-10-09 | $2.13 | $2.18 | 1,065,600 | — | — |
| 1992-10-08 | $2.08 | $2.13 | 996,000 | — | — |
| 1992-10-07 | $2.08 | $2.13 | 693,600 | — | — |
| 1992-10-06 | $2.15 | $2.20 | 212,400 | — | — |
| 1992-10-05 | $2.10 | $2.16 | 498,000 | — | — |
| 1992-10-02 | $2.15 | $2.20 | 726,000 | — | — |
| 1992-10-01 | $2.21 | $2.26 | 337,200 | — | — |
| 1992-09-30 | $2.25 | $2.30 | 204,000 | — | — |
| 1992-09-29 | $2.21 | $2.26 | 139,200 | — | — |
| 1992-09-28 | $2.25 | $2.30 | 562,800 | — | — |
| 1992-09-25 | $2.23 | $2.28 | 147,600 | — | — |
| 1992-09-24 | $2.25 | $2.30 | 44,400 | — | — |
| 1992-09-23 | $2.23 | $2.28 | 206,400 | — | — |
| 1992-09-22 | $2.23 | $2.28 | 49,200 | — | — |
| 1992-09-21 | $2.27 | $2.33 | 108,000 | — | — |
| 1992-09-18 | $2.26 | $2.32 | 535,200 | — | — |
| 1992-09-17 | $2.29 | $2.35 | 420,000 | — | — |
| 1992-09-16 | $2.24 | $2.29 | 586,800 | — | — |
| 1992-09-15 | $2.23 | $2.28 | 926,400 | — | — |
| 1992-09-14 | $2.25 | $2.30 | 660,000 | — | — |
| 1992-09-11 | $2.23 | $2.28 | 76,800 | — | — |
| 1992-09-10 | $2.22 | $2.27 | 276,000 | — | — |
| 1992-09-09 | $2.23 | $2.28 | 228,000 | — | — |
| 1992-09-08 | $2.21 | $2.26 | 752,400 | — | — |
| 1992-09-04 | $2.23 | $2.28 | 196,800 | — | — |
| 1992-09-03 | $2.21 | $2.26 | 548,400 | — | — |
| 1992-09-02 | $2.21 | $2.26 | 1,195,200 | — | — |
| 1992-09-01 | $2.17 | $2.22 | 495,600 | — | — |
| 1992-08-31 | $2.08 | $2.13 | 298,800 | — | — |
| 1992-08-28 | $2.08 | $2.13 | 457,200 | — | — |
| 1992-08-27 | $2.06 | $2.11 | 370,800 | — | — |
| 1992-08-26 | $2.02 | $2.07 | 272,400 | — | — |
| 1992-08-25 | $2.06 | $2.11 | 435,600 | — | — |
| 1992-08-24 | $2.13 | $2.18 | 200,400 | — | — |
| 1992-08-21 | $2.15 | $2.20 | 108,000 | — | — |
| 1992-08-20 | $2.21 | $2.26 | 253,200 | — | — |
| 1992-08-19 | $2.17 | $2.22 | 337,200 | — | — |
| 1992-08-18 | $2.17 | $2.22 | 188,400 | — | — |
| 1992-08-17 | $2.18 | $2.23 | 114,000 | — | — |
| 1992-08-14 | $2.17 | $2.22 | 376,800 | — | — |
| 1992-08-13 | $2.21 | $2.26 | 1,050,000 | — | — |
| 1992-08-12 | $2.21 | $2.26 | 139,200 | — | — |
| 1992-08-11 | $2.17 | $2.22 | 309,600 | — | — |
| 1992-08-10 | $2.17 | $2.22 | 261,600 | — | — |
| 1992-08-07 | $2.17 | $2.22 | 134,400 | — | — |
| 1992-08-06 | $2.15 | $2.20 | 219,600 | — | — |
| 1992-08-05 | $2.23 | $2.28 | 582,000 | — | — |
| 1992-08-04 | $2.23 | $2.28 | 590,400 | — | — |
| 1992-08-03 | $2.19 | $2.24 | 308,400 | — | — |
| 1992-07-31 | $2.25 | $2.30 | 486,000 | — | — |
| 1992-07-30 | $2.21 | $2.26 | 764,400 | — | — |
| 1992-07-29 | $2.18 | $2.23 | 739,200 | — | — |
| 1992-07-28 | $2.13 | $2.18 | 784,800 | — | — |
| 1992-07-27 | $2.08 | $2.13 | 232,800 | — | — |
| 1992-07-24 | $2.08 | $2.13 | 994,800 | — | — |
| 1992-07-23 | $2.04 | $2.09 | 1,330,800 | — | — |
| 1992-07-22 | $2.05 | $2.10 | 520,800 | — | — |
| 1992-07-21 | $2.13 | $2.18 | 152,400 | — | — |
| 1992-07-20 | $2.08 | $2.13 | 381,600 | — | — |
| 1992-07-17 | $2.10 | $2.16 | 512,400 | — | — |
| 1992-07-16 | $2.23 | $2.28 | 378,000 | — | — |
| 1992-07-15 | $2.22 | $2.27 | 276,000 | — | — |
| 1992-07-14 | $2.27 | $2.33 | 518,400 | — | — |
| 1992-07-13 | $2.25 | $2.30 | 55,200 | — | — |
| 1992-07-10 | $2.23 | $2.28 | 957,600 | — | — |
| 1992-07-09 | $2.27 | $2.33 | 1,376,400 | — | — |
| 1992-07-08 | $2.25 | $2.30 | 252,000 | — | — |
| 1992-07-07 | $2.25 | $2.30 | 1,802,400 | — | — |
| 1992-07-06 | $2.33 | $2.39 | 750,000 | — | — |
| 1992-07-02 | $2.33 | $2.39 | 1,168,800 | — | — |
| 1992-07-01 | $2.29 | $2.35 | 1,237,200 | — | — |
| 1992-06-30 | $2.21 | $2.26 | 685,200 | — | — |
| 1992-06-29 | $2.10 | $2.16 | 1,848,000 | — | — |
| 1992-06-26 | $2.00 | $2.05 | 181,200 | — | — |
| 1992-06-25 | $2.08 | $2.13 | 370,800 | — | — |
| 1992-06-24 | $2.05 | $2.10 | 758,400 | — | — |
| 1992-06-23 | $2.06 | $2.11 | 2,042,400 | — | — |
| 1992-06-22 | $2.02 | $2.07 | 1,783,200 | — | — |
| 1992-06-19 | $2.08 | $2.13 | 1,426,800 | — | — |
| 1992-06-18 | $2.02 | $2.07 | 1,183,200 | — | — |
| 1992-06-17 | $2.15 | $2.20 | 504,000 | — | — |
| 1992-06-16 | $2.17 | $2.22 | 454,800 | — | — |
| 1992-06-15 | $2.31 | $2.37 | 1,188,000 | — | — |
| 1992-06-12 | $2.44 | $2.50 | 302,400 | — | — |
| 1992-06-11 | $2.40 | $2.45 | 271,200 | — | — |
| 1992-06-10 | $2.44 | $2.50 | 144,000 | — | — |
| 1992-06-09 | $2.40 | $2.45 | 550,800 | — | — |
| 1992-06-08 | $2.48 | $2.54 | 170,400 | — | — |
| 1992-06-05 | $2.50 | $2.56 | 561,600 | — | — |
| 1992-06-04 | $2.46 | $2.52 | 1,059,600 | — | — |
| 1992-06-03 | $2.46 | $2.52 | 607,200 | — | — |
| 1992-06-02 | $2.50 | $2.56 | 450,000 | — | — |
| 1992-06-01 | $2.44 | $2.50 | 320,400 | — | — |
| 1992-05-29 | $2.38 | $2.43 | 850,800 | — | — |
| 1992-05-28 | $2.27 | $2.33 | 313,200 | — | — |
| 1992-05-27 | $2.29 | $2.35 | 543,600 | — | — |
| 1992-05-26 | $2.40 | $2.45 | 123,600 | — | — |
| 1992-05-22 | $2.35 | $2.41 | 354,000 | — | — |
| 1992-05-21 | $2.44 | $2.50 | 196,800 | — | — |
| 1992-05-20 | $2.44 | $2.50 | 688,800 | — | — |
| 1992-05-19 | $2.40 | $2.45 | 802,800 | — | — |
| 1992-05-18 | $2.33 | $2.39 | 355,200 | — | — |
| 1992-05-15 | $2.35 | $2.41 | 496,800 | — | — |
| 1992-05-14 | $2.46 | $2.52 | 79,200 | — | — |
| 1992-05-13 | $2.42 | $2.48 | 172,800 | — | — |
| 1992-05-12 | $2.46 | $2.52 | 535,200 | — | — |
| 1992-05-11 | $2.46 | $2.52 | 1,015,200 | — | — |
| 1992-05-08 | $2.44 | $2.50 | 351,600 | — | — |
| 1992-05-07 | $2.46 | $2.52 | 952,800 | — | — |
| 1992-05-06 | $2.42 | $2.48 | 1,105,200 | — | — |
| 1992-05-05 | $2.40 | $2.45 | 720,000 | — | — |
| 1992-05-04 | $2.25 | $2.30 | 480,000 | — | — |
| 1992-05-01 | $2.21 | $2.26 | 226,800 | — | — |
| 1992-04-30 | $2.21 | $2.26 | 580,800 | — | — |
| 1992-04-29 | $2.21 | $2.26 | 314,400 | — | — |
| 1992-04-28 | $2.17 | $2.22 | 292,800 | — | — |
| 1992-04-27 | $2.29 | $2.35 | 488,400 | — | — |
| 1992-04-24 | $2.42 | $2.48 | 189,600 | — | — |
| 1992-04-23 | $2.38 | $2.43 | 85,200 | — | — |
| 1992-04-22 | $2.40 | $2.45 | 229,200 | — | — |
| 1992-04-21 | $2.38 | $2.43 | 156,000 | — | — |
| 1992-04-20 | $2.38 | $2.43 | 405,600 | — | — |
| 1992-04-16 | $2.46 | $2.52 | 430,800 | — | — |
| 1992-04-15 | $2.52 | $2.58 | 712,800 | — | — |
| 1992-04-14 | $2.52 | $2.58 | 525,600 | — | — |
| 1992-04-13 | $2.44 | $2.50 | 822,000 | — | — |
| 1992-04-10 | $2.38 | $2.43 | 568,800 | — | — |
| 1992-04-09 | $2.38 | $2.43 | 1,600,800 | — | — |
| 1992-04-08 | $2.31 | $2.37 | 1,399,200 | — | — |
| 1992-04-07 | $2.25 | $2.30 | 1,659,600 | — | — |
| 1992-04-06 | $2.25 | $2.30 | 946,800 | — | — |
| 1992-04-03 | $2.25 | $2.30 | 656,400 | — | — |
| 1992-04-02 | $2.29 | $2.35 | 2,462,400 | — | — |
| 1992-04-01 | $2.35 | $2.41 | 1,101,600 | — | — |
| 1992-03-31 | $2.35 | $2.41 | 5,438,400 | — | — |
| 1992-03-30 | $2.38 | $2.43 | 463,200 | — | — |
| 1992-03-27 | $2.42 | $2.48 | 331,200 | — | — |
| 1992-03-26 | $2.49 | $2.56 | 76,800 | — | — |
| 1992-03-25 | $2.48 | $2.55 | 544,800 | — | — |
| 1992-03-24 | $2.50 | $2.56 | 218,400 | — | — |
| 1992-03-23 | $2.48 | $2.54 | 127,200 | — | — |
| 1992-03-20 | $2.43 | $2.49 | 830,400 | — | — |
| 1992-03-19 | $2.48 | $2.54 | 232,800 | — | — |
| 1992-03-18 | $2.42 | $2.48 | 218,400 | — | — |
| 1992-03-17 | $2.41 | $2.47 | 328,800 | — | — |
| 1992-03-16 | $2.40 | $2.45 | 103,200 | — | — |
| 1992-03-13 | $2.46 | $2.52 | 96,000 | — | — |
| 1992-03-12 | $2.44 | $2.50 | 828,000 | — | — |
| 1992-03-11 | $2.44 | $2.50 | 1,245,600 | — | — |
| 1992-03-10 | $2.46 | $2.52 | 650,400 | — | — |
| 1992-03-09 | $2.38 | $2.43 | 1,924,800 | — | — |
| 1992-03-06 | $2.36 | $2.42 | 1,557,600 | — | — |
| 1992-03-05 | $2.42 | $2.48 | 691,200 | — | — |
| 1992-03-04 | $2.51 | $2.57 | 480,000 | — | — |
| 1992-03-03 | $2.49 | $2.55 | 777,600 | — | — |
| 1992-03-02 | $2.56 | $2.62 | 1,459,200 | — | — |
| 1992-02-28 | $2.52 | $2.57 | 136,800 | — | — |
| 1992-02-27 | $2.52 | $2.57 | 835,200 | — | — |
| 1992-02-26 | $2.55 | $2.61 | 763,200 | — | — |
| 1992-02-25 | $2.58 | $2.64 | 746,400 | — | — |
| 1992-02-24 | $2.54 | $2.59 | 549,600 | — | — |
| 1992-02-21 | $2.49 | $2.54 | 1,334,400 | — | — |
| 1992-02-20 | $2.63 | $2.68 | 2,253,600 | — | — |
| 1992-02-19 | $2.67 | $2.72 | 3,650,400 | — | — |
| 1992-02-18 | $2.56 | $2.62 | 1,473,600 | — | — |
| 1992-02-14 | $2.48 | $2.53 | 393,600 | — | — |
| 1992-02-13 | $2.48 | $2.53 | 1,149,600 | — | — |
| 1992-02-12 | $2.47 | $2.52 | 499,200 | — | — |
| 1992-02-11 | $2.39 | $2.43 | 420,000 | — | — |
| 1992-02-10 | $2.42 | $2.47 | 412,800 | — | — |
| 1992-02-07 | $2.44 | $2.49 | 468,000 | — | — |
| 1992-02-06 | $2.41 | $2.46 | 1,171,200 | — | — |
| 1992-02-05 | $2.40 | $2.45 | 1,226,400 | — | — |
| 1992-02-04 | $2.35 | $2.40 | 1,305,600 | — | — |
| 1992-02-03 | $2.41 | $2.46 | 1,065,600 | — | — |
| 1992-01-31 | $2.43 | $2.48 | 292,800 | — | — |
| 1992-01-30 | $2.41 | $2.46 | 350,400 | — | — |
| 1992-01-29 | $2.40 | $2.45 | 1,452,000 | — | — |
| 1992-01-28 | $2.35 | $2.40 | 1,008,000 | — | — |
| 1992-01-27 | $2.38 | $2.42 | 729,600 | — | — |
| 1992-01-24 | $2.39 | $2.43 | 1,310,400 | — | — |
| 1992-01-23 | $2.39 | $2.43 | 144,000 | — | — |
| 1992-01-22 | $2.43 | $2.48 | 837,600 | — | — |
| 1992-01-21 | $2.35 | $2.40 | 909,600 | — | — |
| 1992-01-20 | $2.37 | $2.42 | 340,800 | — | — |
| 1992-01-17 | $2.42 | $2.47 | 420,000 | — | — |
| 1992-01-16 | $2.38 | $2.42 | 393,600 | — | — |
| 1992-01-15 | $2.31 | $2.36 | 806,400 | — | — |
| 1992-01-14 | $2.31 | $2.36 | 554,400 | — | — |
| 1992-01-13 | $2.38 | $2.42 | 636,000 | — | — |
| 1992-01-10 | $2.36 | $2.41 | 340,800 | — | — |
| 1992-01-09 | $2.32 | $2.37 | 3,516,000 | — | — |
| 1992-01-08 | $2.29 | $2.34 | 2,522,400 | — | — |
| 1992-01-07 | $2.33 | $2.38 | 5,625,600 | — | — |
| 1992-01-06 | $2.17 | $2.21 | 2,464,800 | — | — |
| 1992-01-03 | $2.10 | $2.15 | 2,016,000 | — | — |
| 1992-01-02 | $2.07 | $2.12 | 2,671,200 | — | — |