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
- 1981-08-24 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 | $4.14 | $4.16 | 3,086,720 | — | — |
| 1992-12-30 | $4.16 | $4.18 | 1,773,440 | — | — |
| 1992-12-29 | $4.16 | $4.18 | 1,238,400 | — | — |
| 1992-12-28 | $4.18 | $4.20 | 1,612,800 | — | — |
| 1992-12-24 | $4.26 | $4.28 | 867,200 | — | — |
| 1992-12-23 | $4.18 | $4.20 | 1,473,920 | — | — |
| 1992-12-22 | $4.18 | $4.20 | 2,421,760 | — | — |
| 1992-12-21 | $4.22 | $4.24 | 917,760 | — | — |
| 1992-12-18 | $4.10 | $4.12 | 2,014,080 | — | — |
| 1992-12-17 | $3.95 | $3.97 | 5,050,240 | — | — |
| 1992-12-16 | $3.91 | $3.93 | 3,530,240 | — | — |
| 1992-12-15 | $4.00 | $4.03 | 1,868,160 | — | — |
| 1992-12-14 | $4.06 | $4.09 | 3,941,760 | — | — |
| 1992-12-11 | $3.98 | $4.01 | 571,520 | — | — |
| 1992-12-10 | $4.02 | $4.05 | 1,418,880 | — | — |
| 1992-12-09 | $4.16 | $4.18 | 2,209,280 | — | — |
| 1992-12-08 | $4.16 | $4.18 | 1,495,040 | — | — |
| 1992-12-07 | $4.08 | $4.11 | 2,501,120 | — | — |
| 1992-12-04 | $3.98 | $4.01 | 135,040 | — | — |
| 1992-12-03 | $4.00 | $4.03 | 2,582,400 | — | — |
| 1992-12-02 | $4.10 | $4.12 | 1,707,520 | — | — |
| 1992-12-01 | $4.06 | $4.09 | 4,446,720 | — | — |
| 1992-11-30 | $4.10 | $4.12 | 1,168,000 | — | — |
| 1992-11-27 | $4.04 | $4.07 | 1,756,160 | — | — |
| 1992-11-25 | $4.22 | $4.24 | 3,386,880 | — | — |
| 1992-11-24 | $4.10 | $4.12 | 4,340,480 | — | — |
| 1992-11-23 | $3.95 | $3.97 | 2,117,120 | — | — |
| 1992-11-20 | $3.98 | $4.01 | 7,402,880 | — | — |
| 1992-11-19 | $3.87 | $3.89 | 7,964,800 | — | — |
| 1992-11-18 | $3.46 | $3.48 | 1,337,600 | — | — |
| 1992-11-17 | $3.44 | $3.46 | 680,960 | — | — |
| 1992-11-16 | $3.50 | $3.52 | 1,533,440 | — | — |
| 1992-11-13 | $3.44 | $3.46 | 1,337,600 | — | — |
| 1992-11-12 | $3.22 | $3.24 | 933,120 | — | — |
| 1992-11-11 | $3.34 | $3.36 | 621,440 | — | — |
| 1992-11-10 | $3.38 | $3.40 | 430,080 | — | — |
| 1992-11-09 | $3.38 | $3.40 | 1,217,280 | — | — |
| 1992-11-06 | $3.28 | $3.30 | 1,924,480 | — | — |
| 1992-11-05 | $3.26 | $3.28 | 2,174,720 | — | — |
| 1992-11-04 | $3.26 | $3.28 | 2,769,280 | — | — |
| 1992-11-03 | $3.16 | $3.18 | 2,445,440 | — | — |
| 1992-11-02 | $3.03 | $3.04 | 1,336,960 | — | — |
| 1992-10-30 | $3.07 | $3.08 | 417,920 | — | — |
| 1992-10-29 | $3.05 | $3.06 | 1,980,800 | — | — |
| 1992-10-28 | $3.16 | $3.18 | 574,080 | — | — |
| 1992-10-27 | $3.20 | $3.22 | 257,920 | — | — |
| 1992-10-26 | $3.16 | $3.18 | 357,760 | — | — |
| 1992-10-23 | $3.18 | $3.20 | 380,800 | — | — |
| 1992-10-22 | $3.16 | $3.18 | 1,622,400 | — | — |
| 1992-10-21 | $3.03 | $3.04 | 1,459,200 | — | — |
| 1992-10-20 | $3.01 | $3.02 | 1,077,760 | — | — |
| 1992-10-19 | $2.95 | $2.97 | 714,880 | — | — |
| 1992-10-16 | $2.97 | $2.99 | 441,600 | — | — |
| 1992-10-15 | $2.99 | $3.01 | 684,160 | — | — |
| 1992-10-14 | $3.11 | $3.12 | 1,228,160 | — | — |
| 1992-10-13 | $3.13 | $3.14 | 810,880 | — | — |
| 1992-10-12 | $3.03 | $3.04 | 362,240 | — | — |
| 1992-10-09 | $2.95 | $2.97 | 1,063,680 | — | — |
| 1992-10-08 | $2.97 | $2.99 | 611,840 | — | — |
| 1992-10-07 | $3.01 | $3.02 | 1,685,760 | — | — |
| 1992-10-06 | $2.93 | $2.95 | 2,064,640 | — | — |
| 1992-10-05 | $2.89 | $2.91 | 3,799,680 | — | — |
| 1992-10-02 | $3.07 | $3.08 | 1,835,520 | — | — |
| 1992-10-01 | $3.16 | $3.18 | 867,200 | — | — |
| 1992-09-30 | $3.34 | $3.36 | 1,582,720 | — | — |
| 1992-09-29 | $3.16 | $3.18 | 1,166,080 | — | — |
| 1992-09-28 | $3.18 | $3.20 | 663,040 | — | — |
| 1992-09-25 | $3.24 | $3.26 | 2,410,240 | — | — |
| 1992-09-24 | $3.26 | $3.28 | 617,600 | — | — |
| 1992-09-23 | $3.22 | $3.24 | 1,294,720 | — | — |
| 1992-09-22 | $3.34 | $3.36 | 1,070,080 | — | — |
| 1992-09-21 | $3.34 | $3.36 | 242,560 | — | — |
| 1992-09-18 | $3.46 | $3.48 | 770,560 | — | — |
| 1992-09-17 | $3.38 | $3.40 | 1,280,640 | — | — |
| 1992-09-16 | $3.42 | $3.44 | 2,565,120 | — | — |
| 1992-09-15 | $3.44 | $3.46 | 1,892,480 | — | — |
| 1992-09-14 | $3.59 | $3.61 | 2,760,320 | — | — |
| 1992-09-11 | $3.32 | $3.34 | 3,527,040 | — | — |
| 1992-09-10 | $3.50 | $3.52 | 822,400 | — | — |
| 1992-09-09 | $3.40 | $3.42 | 663,680 | — | — |
| 1992-09-08 | $3.48 | $3.50 | 803,200 | — | — |
| 1992-09-04 | $3.61 | $3.63 | 536,960 | — | — |
| 1992-09-03 | $3.63 | $3.65 | 1,184,000 | — | — |
| 1992-09-02 | $3.57 | $3.59 | 1,300,480 | — | — |
| 1992-09-01 | $3.52 | $3.54 | 1,477,760 | — | — |
| 1992-08-31 | $3.63 | $3.65 | 1,079,040 | — | — |
| 1992-08-28 | $3.69 | $3.71 | 1,383,680 | — | — |
| 1992-08-27 | $3.71 | $3.73 | 1,704,320 | — | — |
| 1992-08-26 | $3.44 | $3.46 | 1,044,480 | — | — |
| 1992-08-25 | $3.24 | $3.26 | 1,164,160 | — | — |
| 1992-08-24 | $3.36 | $3.38 | 643,200 | — | — |
| 1992-08-21 | $3.42 | $3.44 | 1,925,120 | — | — |
| 1992-08-20 | $3.42 | $3.44 | 3,968,000 | — | — |
| 1992-08-19 | $3.32 | $3.34 | 624,640 | — | — |
| 1992-08-18 | $3.32 | $3.34 | 1,031,040 | — | — |
| 1992-08-17 | $3.42 | $3.44 | 222,080 | — | — |
| 1992-08-14 | $3.38 | $3.40 | 1,617,280 | — | — |
| 1992-08-13 | $3.18 | $3.20 | 1,884,800 | — | — |
| 1992-08-12 | $3.16 | $3.18 | 1,539,200 | — | — |
| 1992-08-11 | $3.28 | $3.30 | 3,129,600 | — | — |
| 1992-08-10 | $3.42 | $3.44 | 682,880 | — | — |
| 1992-08-07 | $3.50 | $3.52 | 801,280 | — | — |
| 1992-08-06 | $3.52 | $3.54 | 439,040 | — | — |
| 1992-08-05 | $3.55 | $3.57 | 982,400 | — | — |
| 1992-08-04 | $3.57 | $3.59 | 800,000 | — | — |
| 1992-08-03 | $3.55 | $3.57 | 359,040 | — | — |
| 1992-07-31 | $3.57 | $3.59 | 214,400 | — | — |
| 1992-07-30 | $3.54 | $3.56 | 509,440 | — | — |
| 1992-07-29 | $3.61 | $3.63 | 595,200 | — | — |
| 1992-07-28 | $3.61 | $3.63 | 944,640 | — | — |
| 1992-07-27 | $3.42 | $3.44 | 811,520 | — | — |
| 1992-07-24 | $3.34 | $3.36 | 609,280 | — | — |
| 1992-07-23 | $3.42 | $3.44 | 453,120 | — | — |
| 1992-07-22 | $3.50 | $3.52 | 305,280 | — | — |
| 1992-07-21 | $3.61 | $3.63 | 646,400 | — | — |
| 1992-07-20 | $3.55 | $3.57 | 759,040 | — | — |
| 1992-07-17 | $3.65 | $3.67 | 460,160 | — | — |
| 1992-07-16 | $3.71 | $3.73 | 424,320 | — | — |
| 1992-07-15 | $3.65 | $3.67 | 275,200 | — | — |
| 1992-07-14 | $3.67 | $3.69 | 346,880 | — | — |
| 1992-07-13 | $3.65 | $3.67 | 501,760 | — | — |
| 1992-07-10 | $3.71 | $3.73 | 267,520 | — | — |
| 1992-07-09 | $3.65 | $3.67 | 1,112,320 | — | — |
| 1992-07-08 | $3.59 | $3.61 | 1,071,360 | — | — |
| 1992-07-07 | $3.69 | $3.71 | 4,088,320 | — | — |
| 1992-07-06 | $3.75 | $3.77 | 524,800 | — | — |
| 1992-07-02 | $3.79 | $3.81 | 1,059,200 | — | — |
| 1992-07-01 | $3.75 | $3.77 | 815,360 | — | — |
| 1992-06-30 | $3.83 | $3.85 | 2,129,280 | — | — |
| 1992-06-29 | $3.91 | $3.93 | 853,760 | — | — |
| 1992-06-26 | $3.89 | $3.91 | 548,480 | — | — |
| 1992-06-25 | $3.96 | $3.99 | 618,880 | — | — |
| 1992-06-24 | $3.91 | $3.93 | 442,880 | — | — |
| 1992-06-23 | $3.91 | $3.93 | 691,840 | — | — |
| 1992-06-22 | $3.87 | $3.89 | 912,000 | — | — |
| 1992-06-19 | $3.85 | $3.87 | 1,072,000 | — | — |
| 1992-06-18 | $3.83 | $3.85 | 1,546,240 | — | — |
| 1992-06-17 | $3.87 | $3.89 | 1,466,240 | — | — |
| 1992-06-16 | $4.04 | $4.07 | 1,839,360 | — | — |
| 1992-06-15 | $4.04 | $4.07 | 947,200 | — | — |
| 1992-06-12 | $4.00 | $4.03 | 1,058,560 | — | — |
| 1992-06-11 | $4.02 | $4.05 | 1,186,560 | — | — |
| 1992-06-10 | $3.93 | $3.95 | 1,182,080 | — | — |
| 1992-06-09 | $3.89 | $3.91 | 1,288,960 | — | — |
| 1992-06-08 | $3.96 | $3.99 | 1,144,960 | — | — |
| 1992-06-05 | $3.96 | $3.99 | 1,825,280 | — | — |
| 1992-06-04 | $3.93 | $3.95 | 2,758,400 | — | — |
| 1992-06-03 | $3.91 | $3.93 | 867,840 | — | — |
| 1992-06-02 | $3.93 | $3.95 | 2,828,160 | — | — |
| 1992-06-01 | $3.98 | $4.01 | 721,280 | — | — |
| 1992-05-29 | $3.96 | $3.99 | 1,242,240 | — | — |
| 1992-05-28 | $3.81 | $3.83 | 508,800 | — | — |
| 1992-05-27 | $3.81 | $3.83 | 734,080 | — | — |
| 1992-05-26 | $3.83 | $3.85 | 455,040 | — | — |
| 1992-05-22 | $3.85 | $3.87 | 704,640 | — | — |
| 1992-05-21 | $3.83 | $3.85 | 332,160 | — | — |
| 1992-05-20 | $3.85 | $3.87 | 1,555,840 | — | — |
| 1992-05-19 | $3.91 | $3.93 | 876,160 | — | — |
| 1992-05-18 | $3.91 | $3.93 | 2,910,080 | — | — |
| 1992-05-15 | $3.71 | $3.73 | 1,030,400 | — | — |
| 1992-05-14 | $3.69 | $3.71 | 1,240,320 | — | — |
| 1992-05-13 | $3.81 | $3.83 | 2,575,360 | — | — |
| 1992-05-12 | $3.67 | $3.69 | 1,822,720 | — | — |
| 1992-05-11 | $3.55 | $3.57 | 1,624,320 | — | — |
| 1992-05-08 | $3.52 | $3.54 | 2,672,000 | — | — |
| 1992-05-07 | $3.48 | $3.48 | 2,411,520 | — | — |
| 1992-05-06 | $3.61 | $3.61 | 5,088,640 | — | — |
| 1992-05-05 | $3.55 | $3.55 | 1,233,280 | — | — |
| 1992-05-04 | $3.54 | $3.54 | 1,197,440 | — | — |
| 1992-05-01 | $3.44 | $3.44 | 792,320 | — | — |
| 1992-04-30 | $3.46 | $3.46 | 285,440 | — | — |
| 1992-04-29 | $3.42 | $3.42 | 1,081,600 | — | — |
| 1992-04-28 | $3.40 | $3.40 | 564,480 | — | — |
| 1992-04-27 | $3.42 | $3.42 | 521,600 | — | — |
| 1992-04-24 | $3.36 | $3.36 | 723,200 | — | — |
| 1992-04-23 | $3.30 | $3.30 | 3,408,640 | — | — |
| 1992-04-22 | $3.26 | $3.26 | 1,596,160 | — | — |
| 1992-04-21 | $3.34 | $3.34 | 1,509,120 | — | — |
| 1992-04-20 | $3.40 | $3.40 | 1,335,680 | — | — |
| 1992-04-16 | $3.42 | $3.42 | 1,097,600 | — | — |
| 1992-04-15 | $3.42 | $3.42 | 1,984,640 | — | — |
| 1992-04-14 | $3.38 | $3.38 | 783,360 | — | — |
| 1992-04-13 | $3.26 | $3.26 | 117,120 | — | — |
| 1992-04-10 | $3.30 | $3.30 | 750,720 | — | — |
| 1992-04-09 | $3.32 | $3.32 | 2,645,760 | — | — |
| 1992-04-08 | $3.22 | $3.22 | 2,027,520 | — | — |
| 1992-04-07 | $3.32 | $3.32 | 1,083,520 | — | — |
| 1992-04-06 | $3.44 | $3.44 | 1,408,000 | — | — |
| 1992-04-03 | $3.34 | $3.34 | 985,600 | — | — |
| 1992-04-02 | $3.38 | $3.38 | 1,353,600 | — | — |
| 1992-04-01 | $3.42 | $3.42 | 1,747,200 | — | — |
| 1992-03-31 | $3.50 | $3.50 | 1,927,040 | — | — |
| 1992-03-30 | $3.50 | $3.50 | 2,268,800 | — | — |
| 1992-03-27 | $3.44 | $3.44 | 2,154,880 | — | — |
| 1992-03-26 | $3.46 | $3.46 | 1,596,160 | — | — |
| 1992-03-25 | $3.54 | $3.54 | 1,517,440 | — | — |
| 1992-03-24 | $3.52 | $3.52 | 2,403,840 | — | — |
| 1992-03-23 | $3.40 | $3.40 | 2,044,160 | — | — |
| 1992-03-20 | $3.46 | $3.46 | 2,063,360 | — | — |
| 1992-03-19 | $3.50 | $3.50 | 2,312,320 | — | — |
| 1992-03-18 | $3.61 | $3.61 | 5,420,800 | — | — |
| 1992-03-17 | $3.44 | $3.44 | 2,254,720 | — | — |
| 1992-03-16 | $3.36 | $3.36 | 1,386,240 | — | — |
| 1992-03-13 | $3.36 | $3.36 | 5,083,520 | — | — |
| 1992-03-12 | $3.16 | $3.16 | 1,575,680 | — | — |
| 1992-03-11 | $3.16 | $3.16 | 2,200,320 | — | — |
| 1992-03-10 | $3.28 | $3.28 | 3,845,120 | — | — |
| 1992-03-09 | $3.30 | $3.30 | 3,954,560 | — | — |
| 1992-03-06 | $3.18 | $3.18 | 545,920 | — | — |
| 1992-03-05 | $3.18 | $3.18 | 2,752,000 | — | — |
| 1992-03-04 | $3.18 | $3.18 | 3,057,280 | — | — |
| 1992-03-03 | $3.22 | $3.22 | 2,035,840 | — | — |
| 1992-03-02 | $3.20 | $3.20 | 1,148,800 | — | — |
| 1992-02-28 | $3.18 | $3.18 | 1,216,000 | — | — |
| 1992-02-27 | $3.13 | $3.13 | 1,605,120 | — | — |
| 1992-02-26 | $3.14 | $3.14 | 3,457,920 | — | — |
| 1992-02-25 | $2.97 | $2.97 | 3,230,080 | — | — |
| 1992-02-24 | $2.95 | $2.95 | 936,960 | — | — |
| 1992-02-21 | $2.95 | $2.95 | 1,448,960 | — | — |
| 1992-02-20 | $2.99 | $2.99 | 2,570,240 | — | — |
| 1992-02-19 | $2.91 | $2.91 | 808,320 | — | — |
| 1992-02-18 | $2.91 | $2.91 | 2,371,200 | — | — |
| 1992-02-14 | $2.89 | $2.89 | 2,720,640 | — | — |
| 1992-02-13 | $2.89 | $2.89 | 2,768,640 | — | — |
| 1992-02-12 | $3.09 | $3.09 | 1,668,480 | — | — |
| 1992-02-11 | $3.14 | $3.14 | 3,385,600 | — | — |
| 1992-02-10 | $3.11 | $3.11 | 1,371,520 | — | — |
| 1992-02-07 | $3.16 | $3.16 | 1,834,880 | — | — |
| 1992-02-06 | $3.26 | $3.26 | 4,184,320 | — | — |
| 1992-02-05 | $3.38 | $3.38 | 3,045,120 | — | — |
| 1992-02-04 | $3.28 | $3.28 | 1,267,200 | — | — |
| 1992-02-03 | $3.13 | $3.13 | 816,000 | — | — |
| 1992-01-31 | $3.14 | $3.14 | 1,129,600 | — | — |
| 1992-01-30 | $3.14 | $3.14 | 1,825,920 | — | — |
| 1992-01-29 | $3.14 | $3.14 | 1,802,240 | — | — |
| 1992-01-28 | $3.36 | $3.36 | 1,747,200 | — | — |
| 1992-01-27 | $3.42 | $3.42 | 1,929,600 | — | — |
| 1992-01-24 | $3.44 | $3.44 | 4,828,800 | — | — |
| 1992-01-23 | $3.26 | $3.26 | 2,519,040 | — | — |
| 1992-01-22 | $3.22 | $3.22 | 1,665,920 | — | — |
| 1992-01-21 | $3.20 | $3.20 | 2,746,240 | — | — |
| 1992-01-20 | $3.34 | $3.34 | 3,413,120 | — | — |
| 1992-01-17 | $3.34 | $3.34 | 9,176,960 | — | — |
| 1992-01-16 | $3.30 | $3.30 | 7,488,640 | — | — |
| 1992-01-15 | $3.03 | $3.03 | 4,130,560 | — | — |
| 1992-01-14 | $2.99 | $2.99 | 2,757,760 | — | — |
| 1992-01-13 | $2.97 | $2.97 | 1,849,600 | — | — |
| 1992-01-10 | $2.97 | $2.97 | 2,979,840 | — | — |
| 1992-01-09 | $3.09 | $3.09 | 5,288,320 | — | — |
| 1992-01-08 | $2.99 | $2.99 | 4,771,200 | — | — |
| 1992-01-07 | $2.95 | $2.95 | 1,959,040 | — | — |
| 1992-01-06 | $2.99 | $2.99 | 3,765,760 | — | — |
| 1992-01-03 | $2.93 | $2.93 | 2,410,880 | — | — |
| 1992-01-02 | $2.93 | $2.93 | 3,231,360 | — | — |