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 | $4.58 | $5.69 | 370,339 | — | — |
| 1992-12-30 | $4.56 | $5.67 | 123,446 | — | — |
| 1992-12-29 | $4.57 | $5.68 | 790,277 | — | — |
| 1992-12-28 | $4.60 | $5.72 | 85,972 | — | — |
| 1992-12-24 | $4.63 | $5.75 | 70,541 | — | — |
| 1992-12-23 | $4.60 | $5.72 | 398,996 | — | — |
| 1992-12-22 | $4.58 | $5.69 | 542,282 | — | — |
| 1992-12-21 | $4.49 | $5.58 | 191,783 | — | — |
| 1992-12-18 | $4.45 | $5.53 | 182,965 | — | — |
| 1992-12-17 | $4.46 | $5.54 | 110,220 | — | — |
| 1992-12-16 | $4.46 | $5.54 | 52,906 | — | — |
| 1992-12-15 | $4.48 | $5.57 | 425,449 | — | — |
| 1992-12-14 | $4.48 | $5.57 | 38,577 | — | — |
| 1992-12-11 | $4.51 | $5.61 | 298,696 | — | — |
| 1992-12-10 | $4.43 | $5.51 | 187,374 | — | — |
| 1992-12-09 | $4.45 | $5.53 | 368,135 | — | — |
| 1992-12-08 | $4.53 | $5.62 | 343,886 | — | — |
| 1992-12-07 | $4.46 | $5.54 | 694,386 | — | — |
| 1992-12-04 | $4.39 | $5.46 | 919,235 | — | — |
| 1992-12-03 | $4.42 | $5.50 | 214,929 | — | — |
| 1992-12-02 | $4.42 | $5.50 | 146,593 | — | — |
| 1992-12-01 | $4.42 | $5.50 | 296,492 | — | — |
| 1992-11-30 | $4.34 | $5.40 | 79,358 | — | — |
| 1992-11-27 | $4.31 | $5.36 | 70,541 | — | — |
| 1992-11-25 | $4.34 | $5.40 | 153,206 | — | — |
| 1992-11-24 | $4.32 | $5.37 | 264,528 | — | — |
| 1992-11-23 | $4.35 | $5.41 | 218,236 | — | — |
| 1992-11-20 | $4.43 | $5.51 | 342,784 | — | — |
| 1992-11-19 | $4.39 | $5.46 | 171,943 | — | — |
| 1992-11-18 | $4.38 | $5.44 | 408,916 | — | — |
| 1992-11-17 | $4.25 | $5.29 | 207,214 | — | — |
| 1992-11-16 | $4.24 | $5.27 | 610,619 | — | — |
| 1992-11-13 | $4.25 | $5.29 | 415,529 | — | — |
| 1992-11-12 | $4.24 | $5.27 | 257,915 | — | — |
| 1992-11-11 | $4.26 | $5.30 | 242,484 | — | — |
| 1992-11-10 | $4.29 | $5.33 | 90,380 | — | — |
| 1992-11-09 | $4.26 | $5.30 | 401,201 | — | — |
| 1992-11-06 | $4.30 | $5.30 | 583,064 | — | — |
| 1992-11-05 | $4.31 | $5.31 | 37,475 | — | — |
| 1992-11-04 | $4.32 | $5.32 | 148,797 | — | — |
| 1992-11-03 | $4.31 | $5.31 | 446,391 | — | — |
| 1992-11-02 | $4.33 | $5.34 | 640,378 | — | — |
| 1992-10-30 | $4.38 | $5.39 | 576,451 | — | — |
| 1992-10-29 | $4.40 | $5.42 | 120,140 | — | — |
| 1992-10-28 | $4.39 | $5.41 | 113,527 | — | — |
| 1992-10-27 | $4.39 | $5.41 | 171,943 | — | — |
| 1992-10-26 | $4.42 | $5.45 | 108,016 | — | — |
| 1992-10-23 | $4.41 | $5.44 | 96,994 | — | — |
| 1992-10-22 | $4.47 | $5.51 | 93,687 | — | — |
| 1992-10-21 | $4.47 | $5.51 | 68,336 | — | — |
| 1992-10-20 | $4.48 | $5.52 | 432,062 | — | — |
| 1992-10-19 | $4.47 | $5.51 | 333,967 | — | — |
| 1992-10-16 | $4.34 | $5.35 | 179,659 | — | — |
| 1992-10-15 | $4.33 | $5.34 | 93,687 | — | — |
| 1992-10-14 | $4.32 | $5.32 | 155,410 | — | — |
| 1992-10-13 | $4.35 | $5.37 | 577,553 | — | — |
| 1992-10-12 | $4.31 | $5.31 | 198,396 | — | — |
| 1992-10-09 | $4.32 | $5.32 | 371,441 | — | — |
| 1992-10-08 | $4.32 | $5.32 | 349,397 | — | — |
| 1992-10-07 | $4.35 | $5.37 | 563,224 | — | — |
| 1992-10-06 | $4.35 | $5.37 | 433,165 | — | — |
| 1992-10-05 | $4.33 | $5.34 | 238,075 | — | — |
| 1992-10-02 | $4.39 | $5.41 | 138,877 | — | — |
| 1992-10-01 | $4.45 | $5.48 | 1,238,873 | — | — |
| 1992-09-30 | $4.35 | $5.37 | 564,326 | — | — |
| 1992-09-29 | $4.35 | $5.37 | 227,053 | — | — |
| 1992-09-28 | $4.35 | $5.37 | 514,727 | — | — |
| 1992-09-25 | $4.38 | $5.39 | 600,699 | — | — |
| 1992-09-24 | $4.45 | $5.48 | 1,379,954 | — | — |
| 1992-09-23 | $4.31 | $5.31 | 433,165 | — | — |
| 1992-09-22 | $4.24 | $5.23 | 274,448 | — | — |
| 1992-09-21 | $4.40 | $5.42 | 380,259 | — | — |
| 1992-09-18 | $4.35 | $5.37 | 128,957 | — | — |
| 1992-09-17 | $4.31 | $5.31 | 666,831 | — | — |
| 1992-09-16 | $4.25 | $5.24 | 822,241 | — | — |
| 1992-09-15 | $4.15 | $5.12 | 124,549 | — | — |
| 1992-09-14 | $4.20 | $5.17 | 88,176 | — | — |
| 1992-09-11 | $4.22 | $5.20 | 1,147,390 | — | — |
| 1992-09-10 | $4.17 | $5.14 | 353,806 | — | — |
| 1992-09-09 | $4.20 | $5.17 | 339,478 | — | — |
| 1992-09-08 | $4.22 | $5.20 | 832,161 | — | — |
| 1992-09-04 | $4.31 | $5.31 | 244,688 | — | — |
| 1992-09-03 | $4.35 | $5.37 | 662,422 | — | — |
| 1992-09-02 | $4.31 | $5.31 | 250,199 | — | — |
| 1992-09-01 | $4.32 | $5.32 | 451,902 | — | — |
| 1992-08-31 | $4.29 | $5.28 | 740,678 | — | — |
| 1992-08-28 | $4.25 | $5.24 | 337,273 | — | — |
| 1992-08-27 | $4.22 | $5.20 | 961,118 | — | — |
| 1992-08-26 | $4.17 | $5.14 | 424,347 | — | — |
| 1992-08-25 | $4.09 | $5.05 | 92,585 | — | — |
| 1992-08-24 | $4.09 | $5.05 | 56,212 | — | — |
| 1992-08-21 | $4.15 | $5.12 | 147,695 | — | — |
| 1992-08-20 | $4.15 | $5.12 | 187,374 | — | — |
| 1992-08-19 | $4.20 | $5.17 | 109,118 | — | — |
| 1992-08-18 | $4.22 | $5.20 | 363,726 | — | — |
| 1992-08-17 | $4.21 | $5.18 | 145,490 | — | — |
| 1992-08-14 | $4.20 | $5.17 | 446,391 | — | — |
| 1992-08-13 | $4.22 | $5.20 | 713,123 | — | — |
| 1992-08-12 | $4.22 | $5.20 | 455,209 | — | — |
| 1992-08-11 | $4.15 | $5.12 | 383,566 | — | — |
| 1992-08-10 | $4.11 | $5.06 | 635,969 | — | — |
| 1992-08-07 | $4.06 | $5.00 | 283,265 | — | — |
| 1992-08-06 | $4.05 | $4.99 | 559,918 | — | — |
| 1992-08-05 | $4.05 | $4.99 | 112,424 | — | — |
| 1992-08-04 | $4.04 | $4.98 | 370,339 | — | — |
| 1992-08-03 | $4.01 | $4.95 | 159,819 | — | — |
| 1992-07-31 | $3.99 | $4.88 | 439,778 | — | — |
| 1992-07-30 | $3.96 | $4.83 | 68,336 | — | — |
| 1992-07-29 | $3.96 | $4.83 | 189,578 | — | — |
| 1992-07-28 | $3.95 | $4.82 | 84,869 | — | — |
| 1992-07-27 | $3.92 | $4.79 | 22,044 | — | — |
| 1992-07-24 | $3.90 | $4.77 | 116,833 | — | — |
| 1992-07-23 | $3.86 | $4.71 | 284,368 | — | — |
| 1992-07-22 | $3.88 | $4.74 | 200,600 | — | — |
| 1992-07-21 | $3.95 | $4.82 | 343,886 | — | — |
| 1992-07-20 | $3.94 | $4.81 | 148,797 | — | — |
| 1992-07-17 | $3.90 | $4.77 | 60,621 | — | — |
| 1992-07-16 | $3.91 | $4.78 | 195,089 | — | — |
| 1992-07-15 | $3.87 | $4.72 | 179,659 | — | — |
| 1992-07-14 | $3.81 | $4.65 | 111,322 | — | — |
| 1992-07-13 | $3.77 | $4.60 | 48,497 | — | — |
| 1992-07-10 | $3.74 | $4.57 | 288,776 | — | — |
| 1992-07-09 | $3.74 | $4.57 | 1,400,896 | — | — |
| 1992-07-08 | $3.79 | $4.63 | 65,030 | — | — |
| 1992-07-07 | $3.77 | $4.60 | 120,140 | — | — |
| 1992-07-06 | $3.77 | $4.60 | 611,721 | — | — |
| 1992-07-02 | $3.71 | $4.53 | 184,067 | — | — |
| 1992-07-01 | $3.72 | $4.54 | 139,979 | — | — |
| 1992-06-30 | $3.72 | $4.54 | 167,534 | — | — |
| 1992-06-29 | $3.70 | $4.52 | 310,820 | — | — |
| 1992-06-26 | $3.71 | $4.53 | 17,635 | — | — |
| 1992-06-25 | $3.72 | $4.54 | 130,060 | — | — |
| 1992-06-24 | $3.74 | $4.57 | 31,964 | — | — |
| 1992-06-23 | $3.75 | $4.59 | 268,937 | — | — |
| 1992-06-22 | $3.72 | $4.54 | 664,627 | — | — |
| 1992-06-19 | $3.67 | $4.49 | 402,303 | — | — |
| 1992-06-18 | $3.65 | $4.46 | 81,563 | — | — |
| 1992-06-17 | $3.64 | $4.45 | 44,088 | — | — |
| 1992-06-16 | $3.64 | $4.45 | 15,431 | — | — |
| 1992-06-15 | $3.62 | $4.42 | 180,761 | — | — |
| 1992-06-12 | $3.63 | $4.43 | 84,869 | — | — |
| 1992-06-11 | $3.62 | $4.42 | 191,783 | — | — |
| 1992-06-10 | $3.61 | $4.41 | 139,979 | — | — |
| 1992-06-09 | $3.62 | $4.42 | 123,446 | — | — |
| 1992-06-08 | $3.61 | $4.41 | 427,654 | — | — |
| 1992-06-05 | $3.63 | $4.43 | 66,132 | — | — |
| 1992-06-04 | $3.60 | $4.39 | 327,353 | — | — |
| 1992-06-03 | $3.60 | $4.39 | 847,592 | — | — |
| 1992-06-02 | $3.52 | $4.29 | 546,691 | — | — |
| 1992-06-01 | $3.63 | $4.43 | 212,725 | — | — |
| 1992-05-29 | $3.63 | $4.43 | 425,449 | — | — |
| 1992-05-28 | $3.67 | $4.49 | 189,578 | — | — |
| 1992-05-27 | $3.65 | $4.46 | 96,994 | — | — |
| 1992-05-26 | $3.65 | $4.46 | 322,945 | — | — |
| 1992-05-22 | $3.62 | $4.42 | 113,527 | — | — |
| 1992-05-21 | $3.67 | $4.49 | 228,155 | — | — |
| 1992-05-20 | $3.64 | $4.45 | 287,674 | — | — |
| 1992-05-19 | $3.69 | $4.50 | 465,128 | — | — |
| 1992-05-18 | $3.62 | $4.42 | 83,767 | — | — |
| 1992-05-15 | $3.61 | $4.41 | 210,520 | — | — |
| 1992-05-14 | $3.60 | $4.39 | 298,696 | — | — |
| 1992-05-13 | $3.62 | $4.42 | 210,520 | — | — |
| 1992-05-12 | $3.60 | $4.39 | 520,238 | — | — |
| 1992-05-11 | $3.60 | $4.39 | 165,330 | — | — |
| 1992-05-08 | $3.57 | $4.36 | 794,686 | — | — |
| 1992-05-07 | $3.61 | $4.41 | 772,642 | — | — |
| 1992-05-06 | $3.58 | $4.38 | 619,436 | — | — |
| 1992-05-05 | $3.60 | $4.39 | 779,255 | — | — |
| 1992-05-04 | $3.49 | $4.27 | 105,811 | — | — |
| 1992-05-01 | $3.49 | $4.22 | 88,176 | — | — |
| 1992-04-30 | $3.45 | $4.17 | 102,505 | — | — |
| 1992-04-29 | $3.41 | $4.13 | 90,380 | — | — |
| 1992-04-28 | $3.45 | $4.17 | 138,877 | — | — |
| 1992-04-27 | $3.42 | $4.14 | 154,308 | — | — |
| 1992-04-24 | $3.38 | $4.09 | 659,116 | — | — |
| 1992-04-23 | $3.36 | $4.06 | 160,921 | — | — |
| 1992-04-22 | $3.31 | $4.00 | 256,813 | — | — |
| 1992-04-21 | $3.31 | $4.00 | 562,122 | — | — |
| 1992-04-20 | $3.38 | $4.09 | 293,185 | — | — |
| 1992-04-16 | $3.37 | $4.07 | 316,331 | — | — |
| 1992-04-15 | $3.36 | $4.06 | 128,957 | — | — |
| 1992-04-14 | $3.31 | $4.00 | 115,731 | — | — |
| 1992-04-13 | $3.27 | $3.95 | 155,410 | — | — |
| 1992-04-10 | $3.30 | $3.99 | 154,308 | — | — |
| 1992-04-09 | $3.27 | $3.95 | 20,942 | — | — |
| 1992-04-08 | $3.25 | $3.94 | 202,805 | — | — |
| 1992-04-07 | $3.28 | $3.96 | 249,097 | — | — |
| 1992-04-06 | $3.31 | $4.00 | 336,171 | — | — |
| 1992-04-03 | $3.29 | $3.98 | 176,352 | — | — |
| 1992-04-02 | $3.25 | $3.94 | 457,413 | — | — |
| 1992-04-01 | $3.25 | $3.94 | 317,434 | — | — |
| 1992-03-31 | $3.23 | $3.91 | 115,731 | — | — |
| 1992-03-30 | $3.23 | $3.91 | 155,410 | — | — |
| 1992-03-27 | $3.24 | $3.92 | 256,813 | — | — |
| 1992-03-26 | $3.24 | $3.92 | 205,009 | — | — |
| 1992-03-25 | $3.27 | $3.95 | 390,179 | — | — |
| 1992-03-24 | $3.24 | $3.92 | 749,496 | — | — |
| 1992-03-23 | $3.25 | $3.94 | 303,105 | — | — |
| 1992-03-20 | $3.24 | $3.92 | 457,413 | — | — |
| 1992-03-19 | $3.25 | $3.94 | 939,074 | — | — |
| 1992-03-18 | $3.27 | $3.95 | 596,290 | — | — |
| 1992-03-17 | $3.27 | $3.95 | 313,025 | — | — |
| 1992-03-16 | $3.29 | $3.98 | 84,869 | — | — |
| 1992-03-13 | $3.32 | $4.02 | 621,641 | — | — |
| 1992-03-12 | $3.31 | $4.00 | 182,965 | — | — |
| 1992-03-11 | $3.32 | $4.02 | 78,256 | — | — |
| 1992-03-10 | $3.32 | $4.02 | 103,607 | — | — |
| 1992-03-09 | $3.35 | $4.05 | 271,141 | — | — |
| 1992-03-06 | $3.36 | $4.06 | 799,095 | — | — |
| 1992-03-05 | $3.35 | $4.05 | 188,476 | — | — |
| 1992-03-04 | $3.35 | $4.05 | 770,438 | — | — |
| 1992-03-03 | $3.39 | $4.10 | 182,965 | — | — |
| 1992-03-02 | $3.42 | $4.14 | 422,143 | — | — |
| 1992-02-28 | $3.39 | $4.10 | 404,507 | — | — |
| 1992-02-27 | $3.40 | $4.11 | 361,522 | — | — |
| 1992-02-26 | $3.40 | $4.11 | 310,820 | — | — |
| 1992-02-25 | $3.40 | $4.11 | 243,586 | — | — |
| 1992-02-24 | $3.45 | $4.17 | 272,243 | — | — |
| 1992-02-21 | $3.41 | $4.13 | 131,162 | — | — |
| 1992-02-20 | $3.47 | $4.20 | 356,011 | — | — |
| 1992-02-19 | $3.44 | $4.16 | 672,342 | — | — |
| 1992-02-18 | $3.49 | $4.22 | 538,976 | — | — |
| 1992-02-14 | $3.54 | $4.28 | 425,449 | — | — |
| 1992-02-13 | $3.54 | $4.28 | 128,957 | — | — |
| 1992-02-12 | $3.54 | $4.28 | 556,611 | — | — |
| 1992-02-11 | $3.47 | $4.20 | 300,901 | — | — |
| 1992-02-10 | $3.47 | $4.20 | 908,213 | — | — |
| 1992-02-07 | $3.46 | $4.18 | 142,184 | — | — |
| 1992-02-06 | $3.47 | $4.20 | 500,399 | — | — |
| 1992-02-05 | $3.49 | $4.22 | 174,148 | — | — |
| 1992-02-04 | $3.49 | $4.22 | 278,857 | — | — |
| 1992-02-03 | $3.53 | $4.27 | 824,446 | — | — |
| 1992-01-31 | $3.61 | $4.32 | 246,893 | — | — |
| 1992-01-30 | $3.57 | $4.28 | 311,923 | — | — |
| 1992-01-29 | $3.60 | $4.31 | 300,901 | — | — |
| 1992-01-28 | $3.61 | $4.32 | 435,369 | — | — |
| 1992-01-27 | $3.63 | $4.35 | 768,233 | — | — |
| 1992-01-24 | $3.65 | $4.37 | 199,498 | — | — |
| 1992-01-23 | $3.63 | $4.35 | 348,295 | — | — |
| 1992-01-22 | $3.62 | $4.33 | 246,893 | — | — |
| 1992-01-21 | $3.63 | $4.35 | 263,426 | — | — |
| 1992-01-20 | $3.67 | $4.40 | 28,657 | — | — |
| 1992-01-17 | $3.72 | $4.45 | 197,294 | — | — |
| 1992-01-16 | $3.69 | $4.41 | 198,396 | — | — |
| 1992-01-15 | $3.65 | $4.37 | 555,509 | — | — |
| 1992-01-14 | $3.57 | $4.28 | 394,588 | — | — |
| 1992-01-13 | $3.57 | $4.28 | 1,120,937 | — | — |
| 1992-01-10 | $3.58 | $4.29 | 834,365 | — | — |
| 1992-01-09 | $3.60 | $4.31 | 646,991 | — | — |
| 1992-01-08 | $3.64 | $4.36 | 481,661 | — | — |
| 1992-01-07 | $3.69 | $4.41 | 498,194 | — | — |
| 1992-01-06 | $3.71 | $4.44 | 715,328 | — | — |
| 1992-01-03 | $3.64 | $4.36 | 2,096,384 | — | — |
| 1992-01-02 | $3.71 | $4.44 | 804,606 | — | — |