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 | $3.86 | $8.50 | 1,600 | — | — |
| 1992-12-30 | $3.88 | $8.53 | 12,800 | — | — |
| 1992-12-29 | $3.88 | $8.53 | 8,000 | — | — |
| 1992-12-28 | $3.88 | $8.53 | 8,800 | — | — |
| 1992-12-24 | $3.84 | $8.46 | 2,400 | — | — |
| 1992-12-23 | $3.81 | $8.39 | 16,000 | — | — |
| 1992-12-22 | $3.88 | $8.53 | 0 | — | — |
| 1992-12-21 | $3.88 | $8.53 | 41,600 | — | — |
| 1992-12-18 | $3.83 | $8.43 | 36,800 | — | — |
| 1992-12-17 | $3.78 | $8.32 | 7,200 | — | — |
| 1992-12-16 | $3.75 | $8.26 | 45,600 | — | — |
| 1992-12-15 | $3.70 | $8.15 | 6,400 | — | — |
| 1992-12-14 | $3.70 | $8.15 | 20,000 | — | — |
| 1992-12-11 | $3.69 | $8.12 | 4,000 | — | — |
| 1992-12-10 | $3.66 | $8.05 | 57,600 | — | — |
| 1992-12-09 | $3.78 | $8.32 | 7,200 | — | — |
| 1992-12-08 | $3.81 | $8.39 | 13,600 | — | — |
| 1992-12-07 | $3.78 | $8.32 | 15,200 | — | — |
| 1992-12-04 | $3.81 | $8.39 | 11,200 | — | — |
| 1992-12-03 | $3.81 | $8.39 | 24,800 | — | — |
| 1992-12-02 | $3.83 | $8.43 | 8,000 | — | — |
| 1992-12-01 | $3.86 | $8.50 | 12,000 | — | — |
| 1992-11-30 | $3.84 | $8.46 | 44,800 | — | — |
| 1992-11-27 | $3.77 | $8.22 | 800 | — | — |
| 1992-11-25 | $3.80 | $8.29 | 19,200 | — | — |
| 1992-11-24 | $3.77 | $8.22 | 20,800 | — | — |
| 1992-11-23 | $3.75 | $8.19 | 4,000 | — | — |
| 1992-11-20 | $3.72 | $8.12 | 800 | — | — |
| 1992-11-19 | $3.73 | $8.15 | 1,600 | — | — |
| 1992-11-18 | $3.72 | $8.12 | 19,200 | — | — |
| 1992-11-17 | $3.66 | $7.98 | 40,800 | — | — |
| 1992-11-16 | $3.53 | $7.71 | 3,200 | — | — |
| 1992-11-13 | $3.52 | $7.68 | 17,600 | — | — |
| 1992-11-12 | $3.52 | $7.68 | 44,800 | — | — |
| 1992-11-11 | $3.50 | $7.64 | 0 | — | — |
| 1992-11-10 | $3.50 | $7.64 | 24,000 | — | — |
| 1992-11-09 | $3.44 | $7.51 | 7,200 | — | — |
| 1992-11-06 | $3.44 | $7.51 | 9,600 | — | — |
| 1992-11-05 | $3.44 | $7.51 | 20,800 | — | — |
| 1992-11-04 | $3.44 | $7.51 | 5,600 | — | — |
| 1992-11-03 | $3.41 | $7.44 | 3,200 | — | — |
| 1992-11-02 | $3.39 | $7.40 | 1,600 | — | — |
| 1992-10-30 | $3.39 | $7.40 | 0 | — | — |
| 1992-10-29 | $3.39 | $7.40 | 32,000 | — | — |
| 1992-10-28 | $3.39 | $7.40 | 12,000 | — | — |
| 1992-10-27 | $3.39 | $7.40 | 4,000 | — | — |
| 1992-10-26 | $3.44 | $7.51 | 43,200 | — | — |
| 1992-10-23 | $3.50 | $7.64 | 3,200 | — | — |
| 1992-10-22 | $3.50 | $7.64 | 16,000 | — | — |
| 1992-10-21 | $3.53 | $7.71 | 103,200 | — | — |
| 1992-10-20 | $3.55 | $7.74 | 17,600 | — | — |
| 1992-10-19 | $3.59 | $7.85 | 34,400 | — | — |
| 1992-10-16 | $3.63 | $7.91 | 3,949,600 | — | — |
| 1992-10-15 | $3.59 | $7.85 | 1,600 | — | — |
| 1992-10-14 | $3.63 | $7.91 | 800 | — | — |
| 1992-10-13 | $3.59 | $7.85 | 4,000 | — | — |
| 1992-10-12 | $3.64 | $7.95 | 3,200 | — | — |
| 1992-10-09 | $3.59 | $7.85 | 2,400 | — | — |
| 1992-10-08 | $3.64 | $7.88 | 3,200 | — | — |
| 1992-10-07 | $3.61 | $7.81 | 28,000 | — | — |
| 1992-10-06 | $3.58 | $7.75 | 13,600 | — | — |
| 1992-10-05 | $3.63 | $7.85 | 3,200 | — | — |
| 1992-10-02 | $3.64 | $7.88 | 13,600 | — | — |
| 1992-10-01 | $3.69 | $7.98 | 0 | — | — |
| 1992-09-30 | $3.69 | $7.98 | 13,600 | — | — |
| 1992-09-29 | $3.66 | $7.91 | 16,000 | — | — |
| 1992-09-28 | $3.64 | $7.88 | 7,200 | — | — |
| 1992-09-25 | $3.64 | $7.88 | 5,600 | — | — |
| 1992-09-24 | $3.66 | $7.91 | 0 | — | — |
| 1992-09-23 | $3.66 | $7.91 | 1,600 | — | — |
| 1992-09-22 | $3.64 | $7.88 | 16,000 | — | — |
| 1992-09-21 | $3.67 | $7.95 | 0 | — | — |
| 1992-09-18 | $3.67 | $7.95 | 4,000 | — | — |
| 1992-09-17 | $3.64 | $7.88 | 20,000 | — | — |
| 1992-09-16 | $3.58 | $7.75 | 188,000 | — | — |
| 1992-09-15 | $3.58 | $7.75 | 36,000 | — | — |
| 1992-09-14 | $3.66 | $7.91 | 10,400 | — | — |
| 1992-09-11 | $3.69 | $7.98 | 0 | — | — |
| 1992-09-10 | $3.69 | $7.98 | 10,400 | — | — |
| 1992-09-09 | $3.59 | $7.78 | 84,000 | — | — |
| 1992-09-08 | $3.75 | $8.12 | 0 | — | — |
| 1992-09-04 | $3.75 | $8.12 | 8,000 | — | — |
| 1992-09-03 | $3.75 | $8.12 | 9,600 | — | — |
| 1992-09-02 | $3.72 | $8.05 | 0 | — | — |
| 1992-09-01 | $3.72 | $8.05 | 4,800 | — | — |
| 1992-08-31 | $3.66 | $7.91 | 4,800 | — | — |
| 1992-08-28 | $3.64 | $7.88 | 63,200 | — | — |
| 1992-08-27 | $3.63 | $7.85 | 21,600 | — | — |
| 1992-08-26 | $3.59 | $7.78 | 1,600 | — | — |
| 1992-08-25 | $3.58 | $7.75 | 10,400 | — | — |
| 1992-08-24 | $3.63 | $7.85 | 1,600 | — | — |
| 1992-08-21 | $3.63 | $7.85 | 11,200 | — | — |
| 1992-08-20 | $3.67 | $7.95 | 14,400 | — | — |
| 1992-08-19 | $3.69 | $7.98 | 8,800 | — | — |
| 1992-08-18 | $3.69 | $7.98 | 2,400 | — | — |
| 1992-08-17 | $3.64 | $7.88 | 18,400 | — | — |
| 1992-08-14 | $3.58 | $7.75 | 0 | — | — |
| 1992-08-13 | $3.58 | $7.75 | 3,200 | — | — |
| 1992-08-12 | $3.59 | $7.78 | 11,200 | — | — |
| 1992-08-11 | $3.58 | $7.75 | 0 | — | — |
| 1992-08-10 | $3.58 | $7.75 | 2,400 | — | — |
| 1992-08-07 | $3.59 | $7.78 | 52,800 | — | — |
| 1992-08-06 | $3.59 | $7.78 | 46,400 | — | — |
| 1992-08-05 | $3.53 | $7.64 | 8,000 | — | — |
| 1992-08-04 | $3.59 | $7.78 | 26,400 | — | — |
| 1992-08-03 | $3.55 | $7.68 | 64,800 | — | — |
| 1992-07-31 | $3.55 | $7.68 | 10,400 | — | — |
| 1992-07-30 | $3.53 | $7.64 | 4,800 | — | — |
| 1992-07-29 | $3.48 | $7.54 | 4,800 | — | — |
| 1992-07-28 | $3.47 | $7.51 | 62,400 | — | — |
| 1992-07-27 | $3.45 | $7.47 | 30,400 | — | — |
| 1992-07-24 | $3.50 | $7.58 | 4,000 | — | — |
| 1992-07-23 | $3.50 | $7.58 | 14,400 | — | — |
| 1992-07-22 | $3.47 | $7.51 | 91,200 | — | — |
| 1992-07-21 | $3.42 | $7.41 | 19,200 | — | — |
| 1992-07-20 | $3.48 | $7.54 | 16,000 | — | — |
| 1992-07-17 | $3.59 | $7.78 | 14,400 | — | — |
| 1992-07-16 | $3.66 | $7.91 | 49,600 | — | — |
| 1992-07-15 | $3.75 | $8.12 | 56,800 | — | — |
| 1992-07-14 | $3.81 | $8.25 | 19,200 | — | — |
| 1992-07-13 | $3.73 | $8.08 | 5,600 | — | — |
| 1992-07-10 | $3.75 | $8.12 | 1,600 | — | — |
| 1992-07-09 | $3.78 | $8.18 | 9,600 | — | — |
| 1992-07-08 | $3.72 | $8.05 | 20,000 | — | — |
| 1992-07-07 | $3.78 | $8.18 | 10,400 | — | — |
| 1992-07-06 | $3.78 | $8.18 | 5,600 | — | — |
| 1992-07-02 | $3.78 | $8.18 | 11,200 | — | — |
| 1992-07-01 | $3.84 | $8.25 | 0 | — | — |
| 1992-06-30 | $3.84 | $8.25 | 33,600 | — | — |
| 1992-06-29 | $3.67 | $7.88 | 28,000 | — | — |
| 1992-06-26 | $3.67 | $7.88 | 28,000 | — | — |
| 1992-06-25 | $3.73 | $8.02 | 32,800 | — | — |
| 1992-06-24 | $3.72 | $7.98 | 48,800 | — | — |
| 1992-06-23 | $3.75 | $8.05 | 1,600 | — | — |
| 1992-06-22 | $3.78 | $8.12 | 3,200 | — | — |
| 1992-06-19 | $3.80 | $8.15 | 0 | — | — |
| 1992-06-18 | $3.80 | $8.15 | 12,800 | — | — |
| 1992-06-17 | $3.88 | $8.32 | 0 | — | — |
| 1992-06-16 | $3.88 | $8.32 | 800 | — | — |
| 1992-06-15 | $3.88 | $8.32 | 13,600 | — | — |
| 1992-06-12 | $3.81 | $8.19 | 0 | — | — |
| 1992-06-11 | $3.81 | $8.19 | 3,200 | — | — |
| 1992-06-10 | $3.78 | $8.12 | 1,600 | — | — |
| 1992-06-09 | $3.81 | $8.19 | 4,000 | — | — |
| 1992-06-08 | $3.81 | $8.19 | 7,200 | — | — |
| 1992-06-05 | $3.81 | $8.19 | 0 | — | — |
| 1992-06-04 | $3.81 | $8.19 | 4,000 | — | — |
| 1992-06-03 | $3.81 | $8.19 | 12,000 | — | — |
| 1992-06-02 | $3.75 | $8.05 | 36,000 | — | — |
| 1992-06-01 | $3.78 | $8.12 | 2,400 | — | — |
| 1992-05-29 | $3.81 | $8.19 | 19,200 | — | — |
| 1992-05-28 | $3.84 | $8.25 | 27,200 | — | — |
| 1992-05-27 | $3.84 | $8.25 | 17,600 | — | — |
| 1992-05-26 | $3.89 | $8.35 | 16,000 | — | — |
| 1992-05-22 | $3.89 | $8.35 | 4,000 | — | — |
| 1992-05-21 | $3.94 | $8.45 | 16,800 | — | — |
| 1992-05-20 | $3.92 | $8.42 | 3,200 | — | — |
| 1992-05-19 | $3.86 | $8.29 | 800 | — | — |
| 1992-05-18 | $3.88 | $8.32 | 800 | — | — |
| 1992-05-15 | $3.84 | $8.25 | 16,800 | — | — |
| 1992-05-14 | $3.89 | $8.35 | 23,200 | — | — |
| 1992-05-13 | $3.91 | $8.39 | 2,400 | — | — |
| 1992-05-12 | $3.95 | $8.49 | 0 | — | — |
| 1992-05-11 | $3.95 | $8.49 | 4,800 | — | — |
| 1992-05-08 | $4.03 | $8.66 | 1,600 | — | — |
| 1992-05-07 | $4.06 | $8.72 | 8,800 | — | — |
| 1992-05-06 | $4.13 | $8.86 | 91,200 | — | — |
| 1992-05-05 | $4.06 | $8.72 | 3,200 | — | — |
| 1992-05-04 | $4.03 | $8.66 | 2,400 | — | — |
| 1992-05-01 | $4.05 | $8.69 | 5,600 | — | — |
| 1992-04-30 | $4.13 | $8.86 | 5,600 | — | — |
| 1992-04-29 | $4.08 | $8.76 | 1,600 | — | — |
| 1992-04-28 | $4.09 | $8.79 | 1,600 | — | — |
| 1992-04-27 | $4.13 | $8.86 | 16,000 | — | — |
| 1992-04-24 | $4.06 | $8.72 | 26,400 | — | — |
| 1992-04-23 | $4.06 | $8.72 | 16,000 | — | — |
| 1992-04-22 | $3.98 | $8.55 | 1,600 | — | — |
| 1992-04-21 | $3.98 | $8.55 | 3,200 | — | — |
| 1992-04-20 | $3.97 | $8.52 | 25,600 | — | — |
| 1992-04-16 | $3.89 | $8.35 | 0 | — | — |
| 1992-04-15 | $3.89 | $8.35 | 13,600 | — | — |
| 1992-04-14 | $3.83 | $8.22 | 1,600 | — | — |
| 1992-04-13 | $3.80 | $8.15 | 7,200 | — | — |
| 1992-04-10 | $3.77 | $8.08 | 4,800 | — | — |
| 1992-04-09 | $3.78 | $8.12 | 4,800 | — | — |
| 1992-04-08 | $3.78 | $8.12 | 88,000 | — | — |
| 1992-04-07 | $3.81 | $8.19 | 0 | — | — |
| 1992-04-06 | $3.81 | $8.19 | 18,400 | — | — |
| 1992-04-03 | $3.78 | $8.12 | 16,800 | — | — |
| 1992-04-02 | $3.75 | $8.05 | 0 | — | — |
| 1992-04-01 | $3.75 | $8.05 | 34,400 | — | — |
| 1992-03-31 | $3.84 | $8.25 | 20,800 | — | — |
| 1992-03-30 | $3.88 | $8.32 | 40,800 | — | — |
| 1992-03-27 | $3.91 | $8.39 | 7,200 | — | — |
| 1992-03-26 | $3.95 | $8.42 | 10,400 | — | — |
| 1992-03-25 | $4.00 | $8.52 | 3,200 | — | — |
| 1992-03-24 | $3.98 | $8.49 | 20,800 | — | — |
| 1992-03-23 | $4.09 | $8.72 | 321,600 | — | — |
| 1992-03-20 | $4.06 | $8.65 | 48,000 | — | — |
| 1992-03-19 | $4.06 | $8.65 | 6,400 | — | — |
| 1992-03-18 | $4.06 | $8.65 | 17,600 | — | — |
| 1992-03-17 | $4.08 | $8.69 | 4,000 | — | — |
| 1992-03-16 | $4.11 | $8.75 | 52,000 | — | — |
| 1992-03-13 | $4.14 | $8.82 | 8,000 | — | — |
| 1992-03-12 | $4.20 | $8.95 | 0 | — | — |
| 1992-03-11 | $4.20 | $8.95 | 1,600 | — | — |
| 1992-03-10 | $4.19 | $8.92 | 16,000 | — | — |
| 1992-03-09 | $4.22 | $8.99 | 800 | — | — |
| 1992-03-06 | $4.25 | $9.05 | 0 | — | — |
| 1992-03-05 | $4.25 | $9.05 | 18,400 | — | — |
| 1992-03-04 | $4.23 | $9.02 | 800 | — | — |
| 1992-03-03 | $4.22 | $8.99 | 21,600 | — | — |
| 1992-03-02 | $4.19 | $8.92 | 38,400 | — | — |
| 1992-02-28 | $4.14 | $8.82 | 88,000 | — | — |
| 1992-02-27 | $4.20 | $8.95 | 20,000 | — | — |
| 1992-02-26 | $4.14 | $8.82 | 11,200 | — | — |
| 1992-02-25 | $4.13 | $8.79 | 4,000 | — | — |
| 1992-02-24 | $4.13 | $8.79 | 18,400 | — | — |
| 1992-02-21 | $4.13 | $8.79 | 8,000 | — | — |
| 1992-02-20 | $4.06 | $8.65 | 18,400 | — | — |
| 1992-02-19 | $4.03 | $8.59 | 52,000 | — | — |
| 1992-02-18 | $3.94 | $8.39 | 20,000 | — | — |
| 1992-02-14 | $3.91 | $8.32 | 23,200 | — | — |
| 1992-02-13 | $3.81 | $8.12 | 17,600 | — | — |
| 1992-02-12 | $3.80 | $8.09 | 0 | — | — |
| 1992-02-11 | $3.80 | $8.09 | 6,400 | — | — |
| 1992-02-10 | $3.77 | $8.02 | 23,200 | — | — |
| 1992-02-07 | $3.80 | $8.09 | 1,600 | — | — |
| 1992-02-06 | $3.78 | $8.05 | 6,400 | — | — |
| 1992-02-05 | $3.75 | $7.99 | 4,800 | — | — |
| 1992-02-04 | $3.77 | $8.02 | 34,400 | — | — |
| 1992-02-03 | $3.72 | $7.92 | 28,800 | — | — |
| 1992-01-31 | $3.77 | $8.02 | 800 | — | — |
| 1992-01-30 | $3.75 | $7.99 | 22,400 | — | — |
| 1992-01-29 | $3.72 | $7.92 | 6,400 | — | — |
| 1992-01-28 | $3.69 | $7.85 | 36,000 | — | — |
| 1992-01-27 | $3.67 | $7.82 | 38,400 | — | — |
| 1992-01-24 | $3.63 | $7.72 | 19,200 | — | — |
| 1992-01-23 | $3.67 | $7.82 | 35,200 | — | — |
| 1992-01-22 | $3.70 | $7.89 | 9,600 | — | — |
| 1992-01-21 | $3.75 | $7.99 | 16,000 | — | — |
| 1992-01-20 | $3.75 | $7.99 | 12,000 | — | — |
| 1992-01-17 | $3.75 | $7.99 | 7,200 | — | — |
| 1992-01-16 | $3.77 | $8.02 | 36,800 | — | — |
| 1992-01-15 | $3.81 | $8.12 | 78,400 | — | — |
| 1992-01-14 | $3.72 | $7.92 | 45,600 | — | — |
| 1992-01-13 | $3.72 | $7.92 | 31,200 | — | — |
| 1992-01-10 | $3.73 | $7.95 | 79,200 | — | — |
| 1992-01-09 | $3.73 | $7.95 | 144,000 | — | — |
| 1992-01-08 | $3.75 | $7.99 | 17,600 | — | — |
| 1992-01-07 | $3.77 | $8.02 | 100,800 | — | — |
| 1992-01-06 | $3.75 | $7.99 | 19,200 | — | — |
| 1992-01-03 | $3.73 | $7.95 | 24,800 | — | — |
| 1992-01-02 | $3.77 | $8.02 | 65,600 | — | — |