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 | $2.92 | $3.46 | 28,800 | — | — |
| 1992-12-30 | $2.88 | $3.41 | 7,800 | — | — |
| 1992-12-29 | $2.83 | $3.36 | 16,200 | — | — |
| 1992-12-28 | $2.81 | $3.33 | 10,800 | — | — |
| 1992-12-24 | $2.83 | $3.36 | 18,600 | — | — |
| 1992-12-23 | $2.88 | $3.39 | 107,400 | — | — |
| 1992-12-22 | $2.92 | $3.44 | 39,000 | — | — |
| 1992-12-21 | $2.92 | $3.44 | 12,000 | — | — |
| 1992-12-18 | $2.94 | $3.46 | 10,800 | — | — |
| 1992-12-17 | $2.92 | $3.44 | 600 | — | — |
| 1992-12-16 | $2.92 | $3.44 | 6,600 | — | — |
| 1992-12-15 | $2.96 | $3.49 | 7,800 | — | — |
| 1992-12-14 | $2.96 | $3.49 | 25,200 | — | — |
| 1992-12-11 | $3.00 | $3.54 | 54,000 | — | — |
| 1992-12-10 | $3.02 | $3.56 | 18,000 | — | — |
| 1992-12-09 | $3.08 | $3.63 | 7,200 | — | — |
| 1992-12-08 | $3.08 | $3.63 | 3,600 | — | — |
| 1992-12-07 | $3.06 | $3.61 | 16,200 | — | — |
| 1992-12-04 | $3.06 | $3.61 | 16,800 | — | — |
| 1992-12-03 | $3.00 | $3.54 | 3,600 | — | — |
| 1992-12-02 | $3.02 | $3.56 | 3,600 | — | — |
| 1992-12-01 | $3.04 | $3.59 | 13,200 | — | — |
| 1992-11-30 | $3.04 | $3.59 | 16,200 | — | — |
| 1992-11-27 | $3.00 | $3.54 | 33,000 | — | — |
| 1992-11-25 | $3.06 | $3.61 | 5,400 | — | — |
| 1992-11-24 | $3.06 | $3.61 | 12,000 | — | — |
| 1992-11-23 | $3.15 | $3.71 | 9,600 | — | — |
| 1992-11-20 | $3.13 | $3.68 | 0 | — | — |
| 1992-11-19 | $3.13 | $3.68 | 13,800 | — | — |
| 1992-11-18 | $3.10 | $3.66 | 10,800 | — | — |
| 1992-11-17 | $3.10 | $3.66 | 10,800 | — | — |
| 1992-11-16 | $3.10 | $3.66 | 8,400 | — | — |
| 1992-11-13 | $3.10 | $3.66 | 1,800 | — | — |
| 1992-11-12 | $3.10 | $3.66 | 19,800 | — | — |
| 1992-11-11 | $3.15 | $3.71 | 0 | — | — |
| 1992-11-10 | $3.15 | $3.71 | 9,000 | — | — |
| 1992-11-09 | $3.15 | $3.71 | 5,400 | — | — |
| 1992-11-06 | $3.17 | $3.73 | 7,200 | — | — |
| 1992-11-05 | $3.13 | $3.68 | 0 | — | — |
| 1992-11-04 | $3.13 | $3.68 | 10,200 | — | — |
| 1992-11-03 | $3.08 | $3.63 | 23,400 | — | — |
| 1992-11-02 | $3.02 | $3.56 | 22,200 | — | — |
| 1992-10-30 | $3.04 | $3.59 | 39,600 | — | — |
| 1992-10-29 | $3.15 | $3.71 | 12,000 | — | — |
| 1992-10-28 | $3.17 | $3.73 | 6,000 | — | — |
| 1992-10-27 | $3.19 | $3.76 | 6,000 | — | — |
| 1992-10-26 | $3.17 | $3.73 | 0 | — | — |
| 1992-10-23 | $3.17 | $3.73 | 9,000 | — | — |
| 1992-10-22 | $3.17 | $3.73 | 1,200 | — | — |
| 1992-10-21 | $3.17 | $3.73 | 3,000 | — | — |
| 1992-10-20 | $3.15 | $3.71 | 6,600 | — | — |
| 1992-10-19 | $3.13 | $3.68 | 5,400 | — | — |
| 1992-10-16 | $3.08 | $3.63 | 13,200 | — | — |
| 1992-10-15 | $3.08 | $3.63 | 50,400 | — | — |
| 1992-10-14 | $3.08 | $3.63 | 30,000 | — | — |
| 1992-10-13 | $3.15 | $3.71 | 0 | — | — |
| 1992-10-12 | $3.15 | $3.71 | 1,200 | — | — |
| 1992-10-09 | $3.17 | $3.73 | 1,200 | — | — |
| 1992-10-08 | $3.21 | $3.78 | 37,200 | — | — |
| 1992-10-07 | $3.21 | $3.78 | 0 | — | — |
| 1992-10-06 | $3.21 | $3.78 | 66,000 | — | — |
| 1992-10-05 | $3.17 | $3.73 | 18,600 | — | — |
| 1992-10-02 | $3.21 | $3.78 | 1,200 | — | — |
| 1992-10-01 | $3.25 | $3.83 | 6,000 | — | — |
| 1992-09-30 | $3.25 | $3.83 | 39,600 | — | — |
| 1992-09-29 | $3.21 | $3.78 | 0 | — | — |
| 1992-09-28 | $3.21 | $3.78 | 7,800 | — | — |
| 1992-09-25 | $3.23 | $3.81 | 1,200 | — | — |
| 1992-09-24 | $3.25 | $3.83 | 0 | — | — |
| 1992-09-23 | $3.29 | $3.84 | 36,000 | — | — |
| 1992-09-22 | $3.31 | $3.87 | 0 | — | — |
| 1992-09-21 | $3.31 | $3.87 | 1,200 | — | — |
| 1992-09-18 | $3.33 | $3.89 | 3,600 | — | — |
| 1992-09-17 | $3.33 | $3.89 | 4,200 | — | — |
| 1992-09-16 | $3.38 | $3.94 | 600 | — | — |
| 1992-09-15 | $3.38 | $3.94 | 8,400 | — | — |
| 1992-09-14 | $3.38 | $3.94 | 25,200 | — | — |
| 1992-09-11 | $3.33 | $3.89 | 32,400 | — | — |
| 1992-09-10 | $3.38 | $3.94 | 16,800 | — | — |
| 1992-09-09 | $3.35 | $3.92 | 3,000 | — | — |
| 1992-09-08 | $3.35 | $3.92 | 16,800 | — | — |
| 1992-09-04 | $3.42 | $3.99 | 61,800 | — | — |
| 1992-09-03 | $3.48 | $4.06 | 0 | — | — |
| 1992-09-02 | $3.48 | $4.06 | 0 | — | — |
| 1992-09-01 | $3.48 | $4.06 | 30,000 | — | — |
| 1992-08-31 | $3.48 | $4.06 | 36,000 | — | — |
| 1992-08-28 | $3.54 | $4.14 | 30,000 | — | — |
| 1992-08-27 | $3.56 | $4.16 | 3,000 | — | — |
| 1992-08-26 | $3.58 | $4.18 | 33,000 | — | — |
| 1992-08-25 | $3.60 | $4.21 | 4,200 | — | — |
| 1992-08-24 | $3.65 | $4.26 | 2,400 | — | — |
| 1992-08-21 | $3.69 | $4.31 | 1,200 | — | — |
| 1992-08-20 | $3.71 | $4.33 | 0 | — | — |
| 1992-08-19 | $3.71 | $4.33 | 1,800 | — | — |
| 1992-08-18 | $3.69 | $4.31 | 2,400 | — | — |
| 1992-08-17 | $3.67 | $4.28 | 0 | — | — |
| 1992-08-14 | $3.67 | $4.28 | 43,800 | — | — |
| 1992-08-13 | $3.71 | $4.33 | 21,000 | — | — |
| 1992-08-12 | $3.71 | $4.33 | 24,600 | — | — |
| 1992-08-11 | $3.85 | $4.50 | 39,000 | — | — |
| 1992-08-10 | $3.88 | $4.52 | 31,200 | — | — |
| 1992-08-07 | $3.90 | $4.55 | 24,600 | — | — |
| 1992-08-06 | $3.90 | $4.55 | 5,400 | — | — |
| 1992-08-05 | $3.90 | $4.55 | 53,400 | — | — |
| 1992-08-04 | $3.90 | $4.55 | 21,000 | — | — |
| 1992-08-03 | $3.90 | $4.55 | 254,400 | — | — |
| 1992-07-31 | $3.96 | $4.62 | 9,000 | — | — |
| 1992-07-30 | $3.96 | $4.62 | 25,800 | — | — |
| 1992-07-29 | $3.96 | $4.62 | 33,000 | — | — |
| 1992-07-28 | $3.98 | $4.65 | 136,200 | — | — |
| 1992-07-27 | $3.94 | $4.60 | 0 | — | — |
| 1992-07-24 | $3.94 | $4.60 | 34,800 | — | — |
| 1992-07-23 | $4.00 | $4.67 | 600 | — | — |
| 1992-07-22 | $4.00 | $4.67 | 1,200 | — | — |
| 1992-07-21 | $4.00 | $4.67 | 12,600 | — | — |
| 1992-07-20 | $4.04 | $4.72 | 0 | — | — |
| 1992-07-17 | $4.04 | $4.72 | 4,800 | — | — |
| 1992-07-16 | $4.08 | $4.77 | 131,400 | — | — |
| 1992-07-15 | $4.00 | $4.67 | 17,400 | — | — |
| 1992-07-14 | $3.90 | $4.55 | 108,600 | — | — |
| 1992-07-13 | $3.77 | $4.40 | 1,200 | — | — |
| 1992-07-10 | $3.79 | $4.43 | 43,800 | — | — |
| 1992-07-09 | $3.92 | $4.57 | 25,200 | — | — |
| 1992-07-08 | $3.96 | $4.62 | 8,400 | — | — |
| 1992-07-07 | $3.98 | $4.65 | 23,400 | — | — |
| 1992-07-06 | $4.00 | $4.67 | 30,000 | — | — |
| 1992-07-02 | $4.04 | $4.72 | 4,800 | — | — |
| 1992-07-01 | $4.04 | $4.72 | 1,800 | — | — |
| 1992-06-30 | $4.08 | $4.77 | 57,000 | — | — |
| 1992-06-29 | $3.92 | $4.57 | 16,800 | — | — |
| 1992-06-26 | $3.90 | $4.55 | 30,000 | — | — |
| 1992-06-25 | $3.88 | $4.52 | 18,600 | — | — |
| 1992-06-24 | $3.96 | $4.62 | 21,000 | — | — |
| 1992-06-23 | $3.98 | $4.61 | 37,200 | — | — |
| 1992-06-22 | $3.90 | $4.51 | 30,000 | — | — |
| 1992-06-19 | $3.88 | $4.49 | 10,200 | — | — |
| 1992-06-18 | $3.88 | $4.49 | 19,200 | — | — |
| 1992-06-17 | $3.92 | $4.54 | 7,200 | — | — |
| 1992-06-16 | $4.00 | $4.63 | 4,200 | — | — |
| 1992-06-15 | $4.00 | $4.63 | 18,000 | — | — |
| 1992-06-12 | $3.96 | $4.59 | 0 | — | — |
| 1992-06-11 | $3.96 | $4.59 | 24,000 | — | — |
| 1992-06-10 | $4.00 | $4.63 | 2,400 | — | — |
| 1992-06-09 | $4.00 | $4.63 | 38,400 | — | — |
| 1992-06-08 | $4.00 | $4.63 | 3,600 | — | — |
| 1992-06-05 | $4.00 | $4.63 | 0 | — | — |
| 1992-06-04 | $4.00 | $4.63 | 18,000 | — | — |
| 1992-06-03 | $3.96 | $4.59 | 24,000 | — | — |
| 1992-06-02 | $4.00 | $4.63 | 1,200 | — | — |
| 1992-06-01 | $3.96 | $4.59 | 21,000 | — | — |
| 1992-05-29 | $4.00 | $4.63 | 15,000 | — | — |
| 1992-05-28 | $4.00 | $4.63 | 29,400 | — | — |
| 1992-05-27 | $3.98 | $4.61 | 123,000 | — | — |
| 1992-05-26 | $3.96 | $4.59 | 46,200 | — | — |
| 1992-05-22 | $3.98 | $4.61 | 1,200 | — | — |
| 1992-05-21 | $4.00 | $4.63 | 1,800 | — | — |
| 1992-05-20 | $4.04 | $4.68 | 105,600 | — | — |
| 1992-05-19 | $3.94 | $4.56 | 1,200 | — | — |
| 1992-05-18 | $3.94 | $4.56 | 21,000 | — | — |
| 1992-05-15 | $3.96 | $4.59 | 3,600 | — | — |
| 1992-05-14 | $3.94 | $4.56 | 3,600 | — | — |
| 1992-05-13 | $3.96 | $4.59 | 600 | — | — |
| 1992-05-12 | $3.94 | $4.56 | 84,000 | — | — |
| 1992-05-11 | $3.77 | $4.37 | 36,600 | — | — |
| 1992-05-08 | $3.79 | $4.39 | 44,400 | — | — |
| 1992-05-07 | $3.83 | $4.44 | 7,800 | — | — |
| 1992-05-06 | $3.83 | $4.44 | 9,000 | — | — |
| 1992-05-05 | $3.85 | $4.47 | 16,200 | — | — |
| 1992-05-04 | $3.83 | $4.44 | 52,200 | — | — |
| 1992-05-01 | $3.77 | $4.37 | 60,600 | — | — |
| 1992-04-30 | $3.71 | $4.30 | 15,600 | — | — |
| 1992-04-29 | $3.65 | $4.22 | 12,600 | — | — |
| 1992-04-28 | $3.67 | $4.25 | 49,200 | — | — |
| 1992-04-27 | $3.63 | $4.20 | 3,000 | — | — |
| 1992-04-24 | $3.60 | $4.18 | 18,600 | — | — |
| 1992-04-23 | $3.67 | $4.25 | 48,600 | — | — |
| 1992-04-22 | $3.38 | $3.91 | 21,000 | — | — |
| 1992-04-21 | $3.33 | $3.86 | 10,200 | — | — |
| 1992-04-20 | $3.31 | $3.84 | 15,600 | — | — |
| 1992-04-16 | $3.31 | $3.84 | 63,600 | — | — |
| 1992-04-15 | $3.29 | $3.81 | 26,400 | — | — |
| 1992-04-14 | $3.29 | $3.81 | 22,200 | — | — |
| 1992-04-13 | $3.31 | $3.84 | 600 | — | — |
| 1992-04-10 | $3.27 | $3.79 | 12,000 | — | — |
| 1992-04-09 | $3.33 | $3.86 | 37,200 | — | — |
| 1992-04-08 | $3.29 | $3.81 | 70,200 | — | — |
| 1992-04-07 | $3.38 | $3.91 | 26,400 | — | — |
| 1992-04-06 | $3.38 | $3.91 | 16,800 | — | — |
| 1992-04-03 | $3.33 | $3.86 | 6,600 | — | — |
| 1992-04-02 | $3.33 | $3.86 | 325,200 | — | — |
| 1992-04-01 | $3.46 | $4.01 | 7,200 | — | — |
| 1992-03-31 | $3.46 | $4.01 | 64,200 | — | — |
| 1992-03-30 | $3.46 | $4.01 | 49,200 | — | — |
| 1992-03-27 | $3.54 | $4.10 | 1,200 | — | — |
| 1992-03-26 | $3.58 | $4.15 | 6,000 | — | — |
| 1992-03-25 | $3.56 | $4.13 | 17,400 | — | — |
| 1992-03-24 | $3.67 | $4.21 | 6,000 | — | — |
| 1992-03-23 | $3.67 | $4.21 | 3,600 | — | — |
| 1992-03-20 | $3.65 | $4.19 | 4,200 | — | — |
| 1992-03-19 | $3.63 | $4.16 | 600 | — | — |
| 1992-03-18 | $3.65 | $4.19 | 3,600 | — | — |
| 1992-03-17 | $3.65 | $4.19 | 63,000 | — | — |
| 1992-03-16 | $3.63 | $4.16 | 18,000 | — | — |
| 1992-03-13 | $3.58 | $4.12 | 128,400 | — | — |
| 1992-03-12 | $3.67 | $4.21 | 26,400 | — | — |
| 1992-03-11 | $3.71 | $4.26 | 25,200 | — | — |
| 1992-03-10 | $3.75 | $4.31 | 0 | — | — |
| 1992-03-09 | $3.75 | $4.31 | 18,600 | — | — |
| 1992-03-06 | $3.71 | $4.26 | 160,200 | — | — |
| 1992-03-05 | $3.58 | $4.12 | 43,800 | — | — |
| 1992-03-04 | $3.50 | $4.02 | 5,400 | — | — |
| 1992-03-03 | $3.52 | $4.04 | 42,000 | — | — |
| 1992-03-02 | $3.50 | $4.02 | 65,400 | — | — |
| 1992-02-28 | $3.31 | $3.80 | 34,200 | — | — |
| 1992-02-27 | $3.25 | $3.73 | 73,200 | — | — |
| 1992-02-26 | $3.15 | $3.61 | 5,400 | — | — |
| 1992-02-25 | $3.13 | $3.59 | 15,600 | — | — |
| 1992-02-24 | $3.02 | $3.47 | 31,800 | — | — |
| 1992-02-21 | $2.92 | $3.35 | 102,600 | — | — |
| 1992-02-20 | $2.92 | $3.35 | 23,400 | — | — |
| 1992-02-19 | $2.92 | $3.35 | 18,000 | — | — |
| 1992-02-18 | $2.96 | $3.40 | 34,200 | — | — |
| 1992-02-14 | $2.96 | $3.40 | 18,600 | — | — |
| 1992-02-13 | $3.00 | $3.45 | 42,000 | — | — |
| 1992-02-12 | $2.96 | $3.40 | 10,800 | — | — |
| 1992-02-11 | $3.00 | $3.45 | 24,000 | — | — |
| 1992-02-10 | $3.00 | $3.45 | 0 | — | — |
| 1992-02-07 | $3.00 | $3.45 | 201,000 | — | — |
| 1992-02-06 | $3.08 | $3.54 | 3,000 | — | — |
| 1992-02-05 | $3.13 | $3.59 | 33,600 | — | — |
| 1992-02-04 | $3.08 | $3.54 | 28,200 | — | — |
| 1992-02-03 | $3.15 | $3.61 | 25,200 | — | — |
| 1992-01-31 | $3.19 | $3.66 | 4,200 | — | — |
| 1992-01-30 | $3.13 | $3.59 | 4,200 | — | — |
| 1992-01-29 | $3.17 | $3.64 | 2,400 | — | — |
| 1992-01-28 | $3.15 | $3.61 | 0 | — | — |
| 1992-01-27 | $3.15 | $3.61 | 48,000 | — | — |
| 1992-01-24 | $3.21 | $3.69 | 0 | — | — |
| 1992-01-23 | $3.21 | $3.69 | 72,000 | — | — |
| 1992-01-22 | $3.19 | $3.66 | 1,800 | — | — |
| 1992-01-21 | $3.23 | $3.71 | 0 | — | — |
| 1992-01-20 | $3.23 | $3.71 | 30,600 | — | — |
| 1992-01-17 | $3.06 | $3.52 | 12,000 | — | — |
| 1992-01-16 | $3.06 | $3.52 | 24,600 | — | — |
| 1992-01-15 | $3.04 | $3.49 | 4,800 | — | — |
| 1992-01-14 | $2.96 | $3.40 | 59,400 | — | — |
| 1992-01-13 | $2.96 | $3.40 | 9,600 | — | — |
| 1992-01-10 | $2.98 | $3.42 | 49,800 | — | — |
| 1992-01-09 | $3.04 | $3.49 | 54,600 | — | — |
| 1992-01-08 | $3.10 | $3.57 | 40,200 | — | — |
| 1992-01-07 | $3.15 | $3.61 | 29,400 | — | — |
| 1992-01-06 | $3.17 | $3.64 | 10,800 | — | — |
| 1992-01-03 | $3.13 | $3.59 | 33,000 | — | — |
| 1992-01-02 | $3.19 | $3.66 | 1,200 | — | — |