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 | $3.65 | $4.96 | 149,636 | — | — |
| 1992-12-30 | $3.63 | $4.94 | 266,883 | — | — |
| 1992-12-29 | $3.61 | $4.91 | 81,620 | — | — |
| 1992-12-28 | $3.61 | $4.91 | 124,373 | — | — |
| 1992-12-24 | $3.61 | $4.91 | 114,008 | — | — |
| 1992-12-23 | $3.59 | $4.89 | 390,608 | — | — |
| 1992-12-22 | $3.61 | $4.91 | 664,617 | — | — |
| 1992-12-21 | $3.63 | $4.94 | 217,005 | — | — |
| 1992-12-18 | $3.57 | $4.86 | 533,767 | — | — |
| 1992-12-17 | $3.47 | $4.73 | 630,933 | — | — |
| 1992-12-16 | $3.49 | $4.75 | 116,600 | — | — |
| 1992-12-15 | $3.55 | $4.83 | 246,155 | — | — |
| 1992-12-14 | $3.45 | $4.70 | 82,915 | — | — |
| 1992-12-11 | $3.51 | $4.78 | 214,414 | — | — |
| 1992-12-10 | $3.43 | $4.68 | 3,717,581 | — | — |
| 1992-12-09 | $3.47 | $4.73 | 68,016 | — | — |
| 1992-12-08 | $3.51 | $4.78 | 165,830 | — | — |
| 1992-12-07 | $3.55 | $4.83 | 655,548 | — | — |
| 1992-12-04 | $3.51 | $4.78 | 448,260 | — | — |
| 1992-12-03 | $3.45 | $4.70 | 266,236 | — | — |
| 1992-12-02 | $3.55 | $4.83 | 33,684 | — | — |
| 1992-12-01 | $3.55 | $4.83 | 89,393 | — | — |
| 1992-11-30 | $3.55 | $4.79 | 72,551 | — | — |
| 1992-11-27 | $3.61 | $4.87 | 192,389 | — | — |
| 1992-11-25 | $3.57 | $4.82 | 349,151 | — | — |
| 1992-11-24 | $3.55 | $4.79 | 193,037 | — | — |
| 1992-11-23 | $3.55 | $4.79 | 173,604 | — | — |
| 1992-11-20 | $3.59 | $4.85 | 283,725 | — | — |
| 1992-11-19 | $3.63 | $4.90 | 229,960 | — | — |
| 1992-11-18 | $3.65 | $4.92 | 291,499 | — | — |
| 1992-11-17 | $3.53 | $4.77 | 130,203 | — | — |
| 1992-11-16 | $3.57 | $4.82 | 38,867 | — | — |
| 1992-11-13 | $3.63 | $4.90 | 69,312 | — | — |
| 1992-11-12 | $3.63 | $4.90 | 115,952 | — | — |
| 1992-11-11 | $3.57 | $4.82 | 136,681 | — | — |
| 1992-11-10 | $3.55 | $4.79 | 113,361 | — | — |
| 1992-11-09 | $3.67 | $4.95 | 513,686 | — | — |
| 1992-11-06 | $3.65 | $4.92 | 237,086 | — | — |
| 1992-11-05 | $3.53 | $4.77 | 180,081 | — | — |
| 1992-11-04 | $3.55 | $4.79 | 163,239 | — | — |
| 1992-11-03 | $3.49 | $4.72 | 205,345 | — | — |
| 1992-11-02 | $3.49 | $4.72 | 126,316 | — | — |
| 1992-10-30 | $3.49 | $4.72 | 268,179 | — | — |
| 1992-10-29 | $3.45 | $4.66 | 173,604 | — | — |
| 1992-10-28 | $3.43 | $4.64 | 359,515 | — | — |
| 1992-10-27 | $3.40 | $4.59 | 248,746 | — | — |
| 1992-10-26 | $3.40 | $4.59 | 344,616 | — | — |
| 1992-10-23 | $3.59 | $4.85 | 296,033 | — | — |
| 1992-10-22 | $3.59 | $4.85 | 292,794 | — | — |
| 1992-10-21 | $3.53 | $4.77 | 86,802 | — | — |
| 1992-10-20 | $3.59 | $4.85 | 386,722 | — | — |
| 1992-10-19 | $3.65 | $4.92 | 260,406 | — | — |
| 1992-10-16 | $3.49 | $4.72 | 135,385 | — | — |
| 1992-10-15 | $3.45 | $4.66 | 71,255 | — | — |
| 1992-10-14 | $3.42 | $4.61 | 163,887 | — | — |
| 1992-10-13 | $3.49 | $4.72 | 62,834 | — | — |
| 1992-10-12 | $3.53 | $4.77 | 51,822 | — | — |
| 1992-10-09 | $3.43 | $4.64 | 259,110 | — | — |
| 1992-10-08 | $3.51 | $4.74 | 127,612 | — | — |
| 1992-10-07 | $3.47 | $4.69 | 232,551 | — | — |
| 1992-10-06 | $3.47 | $4.69 | 181,377 | — | — |
| 1992-10-05 | $3.55 | $4.79 | 93,927 | — | — |
| 1992-10-02 | $3.63 | $4.90 | 123,725 | — | — |
| 1992-10-01 | $3.57 | $4.82 | 92,632 | — | — |
| 1992-09-30 | $3.57 | $4.82 | 319,353 | — | — |
| 1992-09-29 | $3.57 | $4.82 | 84,859 | — | — |
| 1992-09-28 | $3.67 | $4.95 | 102,996 | — | — |
| 1992-09-25 | $3.65 | $4.92 | 50,526 | — | — |
| 1992-09-24 | $3.61 | $4.87 | 44,696 | — | — |
| 1992-09-23 | $3.67 | $4.95 | 373,118 | — | — |
| 1992-09-22 | $3.65 | $4.92 | 193,037 | — | — |
| 1992-09-21 | $3.67 | $4.95 | 231,256 | — | — |
| 1992-09-18 | $3.70 | $5.00 | 237,733 | — | — |
| 1992-09-17 | $3.59 | $4.85 | 60,891 | — | — |
| 1992-09-16 | $3.61 | $4.87 | 115,304 | — | — |
| 1992-09-15 | $3.67 | $4.95 | 299,272 | — | — |
| 1992-09-14 | $3.67 | $4.95 | 318,705 | — | — |
| 1992-09-11 | $3.65 | $4.92 | 220,891 | — | — |
| 1992-09-10 | $3.65 | $4.92 | 251,337 | — | — |
| 1992-09-09 | $3.65 | $4.92 | 145,749 | — | — |
| 1992-09-08 | $3.65 | $4.92 | 127,612 | — | — |
| 1992-09-04 | $3.76 | $5.08 | 58,300 | — | — |
| 1992-09-03 | $3.80 | $5.13 | 179,434 | — | — |
| 1992-09-02 | $3.69 | $4.98 | 221,539 | — | — |
| 1992-09-01 | $3.70 | $5.00 | 242,916 | — | — |
| 1992-08-31 | $3.74 | $5.05 | 130,851 | — | — |
| 1992-08-28 | $3.69 | $4.94 | 99,110 | — | — |
| 1992-08-27 | $3.61 | $4.83 | 188,503 | — | — |
| 1992-08-26 | $3.70 | $4.96 | 658,139 | — | — |
| 1992-08-25 | $3.72 | $4.99 | 233,847 | — | — |
| 1992-08-24 | $3.76 | $5.04 | 153,523 | — | — |
| 1992-08-21 | $3.80 | $5.09 | 126,316 | — | — |
| 1992-08-20 | $3.84 | $5.14 | 108,826 | — | — |
| 1992-08-19 | $3.76 | $5.04 | 77,733 | — | — |
| 1992-08-18 | $3.84 | $5.14 | 64,778 | — | — |
| 1992-08-17 | $3.86 | $5.17 | 78,381 | — | — |
| 1992-08-14 | $3.82 | $5.12 | 53,765 | — | — |
| 1992-08-13 | $3.78 | $5.07 | 98,462 | — | — |
| 1992-08-12 | $3.82 | $5.12 | 134,089 | — | — |
| 1992-08-11 | $3.76 | $5.04 | 65,425 | — | — |
| 1992-08-10 | $3.78 | $5.07 | 194,980 | — | — |
| 1992-08-07 | $3.76 | $5.04 | 586,236 | — | — |
| 1992-08-06 | $3.74 | $5.01 | 66,073 | — | — |
| 1992-08-05 | $3.86 | $5.17 | 49,879 | — | — |
| 1992-08-04 | $3.86 | $5.17 | 191,741 | — | — |
| 1992-08-03 | $3.74 | $5.01 | 335,547 | — | — |
| 1992-07-31 | $3.76 | $5.04 | 93,280 | — | — |
| 1992-07-30 | $3.90 | $5.22 | 174,251 | — | — |
| 1992-07-29 | $3.76 | $5.04 | 555,791 | — | — |
| 1992-07-28 | $3.63 | $4.86 | 227,369 | — | — |
| 1992-07-27 | $3.59 | $4.81 | 149,636 | — | — |
| 1992-07-24 | $3.55 | $4.76 | 292,794 | — | — |
| 1992-07-23 | $3.51 | $4.70 | 230,608 | — | — |
| 1992-07-22 | $3.43 | $4.60 | 77,733 | — | — |
| 1992-07-21 | $3.45 | $4.63 | 330,365 | — | — |
| 1992-07-20 | $3.51 | $4.70 | 44,696 | — | — |
| 1992-07-17 | $3.53 | $4.73 | 1,069,477 | — | — |
| 1992-07-16 | $3.47 | $4.65 | 54,413 | — | — |
| 1992-07-15 | $3.43 | $4.60 | 748,828 | — | — |
| 1992-07-14 | $3.55 | $4.76 | 494,252 | — | — |
| 1992-07-13 | $3.61 | $4.83 | 25,263 | — | — |
| 1992-07-10 | $3.67 | $4.91 | 77,733 | — | — |
| 1992-07-09 | $3.65 | $4.89 | 321,944 | — | — |
| 1992-07-08 | $3.57 | $4.78 | 128,907 | — | — |
| 1992-07-07 | $3.57 | $4.78 | 409,394 | — | — |
| 1992-07-06 | $3.59 | $4.81 | 271,418 | — | — |
| 1992-07-02 | $3.72 | $4.99 | 196,924 | — | — |
| 1992-07-01 | $3.69 | $4.94 | 340,082 | — | — |
| 1992-06-30 | $3.55 | $4.76 | 250,689 | — | — |
| 1992-06-29 | $3.69 | $4.94 | 219,596 | — | — |
| 1992-06-26 | $3.72 | $4.99 | 115,952 | — | — |
| 1992-06-25 | $3.70 | $4.96 | 825,265 | — | — |
| 1992-06-24 | $3.76 | $5.04 | 57,004 | — | — |
| 1992-06-23 | $3.70 | $4.96 | 141,215 | — | — |
| 1992-06-22 | $3.72 | $4.99 | 693,767 | — | — |
| 1992-06-19 | $3.72 | $4.99 | 1,055,873 | — | — |
| 1992-06-18 | $3.94 | $5.27 | 300,568 | — | — |
| 1992-06-17 | $3.92 | $5.25 | 266,883 | — | — |
| 1992-06-16 | $4.07 | $5.45 | 197,571 | — | — |
| 1992-06-15 | $4.13 | $5.53 | 135,385 | — | — |
| 1992-06-12 | $4.09 | $5.48 | 102,348 | — | — |
| 1992-06-11 | $4.07 | $5.45 | 48,583 | — | — |
| 1992-06-10 | $4.05 | $5.43 | 394,495 | — | — |
| 1992-06-09 | $4.11 | $5.51 | 79,029 | — | — |
| 1992-06-08 | $4.17 | $5.58 | 243,563 | — | — |
| 1992-06-05 | $4.17 | $5.58 | 296,033 | — | — |
| 1992-06-04 | $4.11 | $5.51 | 272,066 | — | — |
| 1992-06-03 | $4.07 | $5.45 | 107,531 | — | — |
| 1992-06-02 | $4.09 | $5.48 | 287,612 | — | — |
| 1992-06-01 | $4.07 | $5.45 | 165,830 | — | — |
| 1992-05-29 | $4.11 | $5.51 | 561,621 | — | — |
| 1992-05-28 | $4.25 | $5.65 | 195,628 | — | — |
| 1992-05-27 | $4.17 | $5.55 | 130,203 | — | — |
| 1992-05-26 | $4.15 | $5.52 | 110,770 | — | — |
| 1992-05-22 | $4.15 | $5.52 | 66,721 | — | — |
| 1992-05-21 | $4.11 | $5.47 | 171,013 | — | — |
| 1992-05-20 | $4.09 | $5.44 | 279,839 | — | — |
| 1992-05-19 | $4.15 | $5.52 | 73,199 | — | — |
| 1992-05-18 | $4.13 | $5.49 | 418,463 | — | — |
| 1992-05-15 | $4.15 | $5.52 | 207,936 | — | — |
| 1992-05-14 | $4.09 | $5.44 | 62,834 | — | — |
| 1992-05-13 | $4.15 | $5.52 | 64,130 | — | — |
| 1992-05-12 | $4.13 | $5.49 | 328,422 | — | — |
| 1992-05-11 | $4.07 | $5.42 | 420,406 | — | — |
| 1992-05-08 | $4.09 | $5.44 | 50,526 | — | — |
| 1992-05-07 | $4.13 | $5.49 | 333,604 | — | — |
| 1992-05-06 | $4.15 | $5.52 | 436,600 | — | — |
| 1992-05-05 | $4.21 | $5.60 | 131,498 | — | — |
| 1992-05-04 | $4.15 | $5.52 | 291,499 | — | — |
| 1992-05-01 | $4.07 | $5.42 | 92,632 | — | — |
| 1992-04-30 | $3.98 | $5.29 | 108,826 | — | — |
| 1992-04-29 | $4.03 | $5.37 | 253,928 | — | — |
| 1992-04-28 | $3.92 | $5.21 | 128,259 | — | — |
| 1992-04-27 | $3.94 | $5.24 | 305,102 | — | — |
| 1992-04-24 | $3.86 | $5.13 | 64,130 | — | — |
| 1992-04-23 | $3.84 | $5.11 | 213,118 | — | — |
| 1992-04-22 | $3.78 | $5.03 | 377,653 | — | — |
| 1992-04-21 | $3.84 | $5.11 | 353,685 | — | — |
| 1992-04-20 | $3.86 | $5.13 | 362,106 | — | — |
| 1992-04-16 | $3.88 | $5.16 | 386,074 | — | — |
| 1992-04-15 | $3.90 | $5.19 | 456,034 | — | — |
| 1992-04-14 | $3.99 | $5.31 | 436,600 | — | — |
| 1992-04-13 | $3.98 | $5.29 | 485,183 | — | — |
| 1992-04-10 | $4.01 | $5.34 | 190,446 | — | — |
| 1992-04-09 | $3.94 | $5.24 | 253,928 | — | — |
| 1992-04-08 | $3.90 | $5.19 | 749,476 | — | — |
| 1992-04-07 | $3.90 | $5.19 | 515,629 | — | — |
| 1992-04-06 | $3.94 | $5.24 | 621,216 | — | — |
| 1992-04-03 | $3.88 | $5.16 | 125,668 | — | — |
| 1992-04-02 | $3.92 | $5.21 | 530,528 | — | — |
| 1992-04-01 | $3.90 | $5.19 | 199,515 | — | — |
| 1992-03-31 | $3.96 | $5.26 | 349,151 | — | — |
| 1992-03-30 | $3.86 | $5.13 | 1,252,149 | — | — |
| 1992-03-27 | $4.11 | $5.47 | 200,162 | — | — |
| 1992-03-26 | $4.17 | $5.55 | 235,142 | — | — |
| 1992-03-25 | $4.13 | $5.49 | 66,073 | — | — |
| 1992-03-24 | $4.13 | $5.49 | 138,624 | — | — |
| 1992-03-23 | $4.15 | $5.52 | 412,633 | — | — |
| 1992-03-20 | $4.17 | $5.55 | 628,990 | — | — |
| 1992-03-19 | $4.25 | $5.65 | 85,506 | — | — |
| 1992-03-18 | $4.25 | $5.65 | 281,134 | — | — |
| 1992-03-17 | $4.28 | $5.70 | 356,276 | — | — |
| 1992-03-16 | $4.17 | $5.55 | 380,244 | — | — |
| 1992-03-13 | $4.09 | $5.44 | 47,935 | — | — |
| 1992-03-12 | $4.01 | $5.34 | 136,033 | — | — |
| 1992-03-11 | $4.01 | $5.34 | 194,333 | — | — |
| 1992-03-10 | $3.99 | $5.31 | 305,750 | — | — |
| 1992-03-09 | $4.01 | $5.34 | 301,863 | — | — |
| 1992-03-06 | $4.05 | $5.39 | 674,334 | — | — |
| 1992-03-05 | $4.15 | $5.52 | 403,564 | — | — |
| 1992-03-04 | $4.26 | $5.67 | 824,618 | — | — |
| 1992-03-03 | $4.23 | $5.62 | 191,094 | — | — |
| 1992-03-02 | $4.11 | $5.47 | 120,486 | — | — |
| 1992-02-28 | $4.21 | $5.60 | 474,171 | — | — |
| 1992-02-27 | $4.23 | $5.58 | 174,251 | — | — |
| 1992-02-26 | $4.23 | $5.58 | 242,916 | — | — |
| 1992-02-25 | $4.25 | $5.61 | 713,848 | — | — |
| 1992-02-24 | $4.21 | $5.56 | 315,466 | — | — |
| 1992-02-21 | $4.25 | $5.61 | 636,763 | — | — |
| 1992-02-20 | $4.17 | $5.51 | 1,165,995 | — | — |
| 1992-02-19 | $4.03 | $5.33 | 134,737 | — | — |
| 1992-02-18 | $4.03 | $5.33 | 57,004 | — | — |
| 1992-02-14 | $4.01 | $5.30 | 81,620 | — | — |
| 1992-02-13 | $4.11 | $5.43 | 152,227 | — | — |
| 1992-02-12 | $4.07 | $5.38 | 142,511 | — | — |
| 1992-02-11 | $4.03 | $5.33 | 83,563 | — | — |
| 1992-02-10 | $4.01 | $5.30 | 71,255 | — | — |
| 1992-02-07 | $4.03 | $5.33 | 69,312 | — | — |
| 1992-02-06 | $4.01 | $5.30 | 72,551 | — | — |
| 1992-02-05 | $4.01 | $5.30 | 143,158 | — | — |
| 1992-02-04 | $4.03 | $5.33 | 214,414 | — | — |
| 1992-02-03 | $4.03 | $5.33 | 119,838 | — | — |
| 1992-01-31 | $4.03 | $5.33 | 145,102 | — | — |
| 1992-01-30 | $4.03 | $5.33 | 254,576 | — | — |
| 1992-01-29 | $4.01 | $5.30 | 329,070 | — | — |
| 1992-01-28 | $3.94 | $5.20 | 167,126 | — | — |
| 1992-01-27 | $3.94 | $5.20 | 182,025 | — | — |
| 1992-01-24 | $4.03 | $5.33 | 112,065 | — | — |
| 1992-01-23 | $4.03 | $5.33 | 272,066 | — | — |
| 1992-01-22 | $4.17 | $5.51 | 128,259 | — | — |
| 1992-01-21 | $4.09 | $5.41 | 248,746 | — | — |
| 1992-01-20 | $4.09 | $5.41 | 189,150 | — | — |
| 1992-01-17 | $4.11 | $5.43 | 1,165,995 | — | — |
| 1992-01-16 | $4.01 | $5.30 | 422,997 | — | — |
| 1992-01-15 | $4.01 | $5.30 | 485,831 | — | — |
| 1992-01-14 | $3.96 | $5.23 | 943,808 | — | — |
| 1992-01-13 | $4.01 | $5.30 | 202,106 | — | — |
| 1992-01-10 | $4.03 | $5.33 | 238,381 | — | — |
| 1992-01-09 | $4.09 | $5.41 | 423,645 | — | — |
| 1992-01-08 | $4.01 | $5.30 | 370,527 | — | — |
| 1992-01-07 | $3.94 | $5.20 | 712,553 | — | — |
| 1992-01-06 | $3.82 | $5.05 | 299,920 | — | — |
| 1992-01-03 | $3.80 | $5.02 | 520,163 | — | — |
| 1992-01-02 | $3.67 | $4.84 | 607,613 | — | — |