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 | $1.86 | $5.34 | 0 | — | — |
| 1992-12-30 | $1.86 | $5.34 | 6,353 | — | — |
| 1992-12-29 | $1.86 | $5.34 | 7,092 | — | — |
| 1992-12-28 | $1.82 | $5.22 | 5,319 | — | — |
| 1992-12-24 | $1.95 | $5.58 | 1,330 | — | — |
| 1992-12-23 | $1.99 | $5.70 | 295 | — | — |
| 1992-12-22 | $1.95 | $5.58 | 2,068 | — | — |
| 1992-12-21 | $1.95 | $5.58 | 739 | — | — |
| 1992-12-18 | $2.03 | $5.82 | 7,387 | — | — |
| 1992-12-17 | $1.90 | $5.46 | 295 | — | — |
| 1992-12-16 | $1.86 | $5.34 | 1,921 | — | — |
| 1992-12-15 | $1.95 | $5.58 | 2,659 | — | — |
| 1992-12-14 | $1.86 | $5.34 | 2,955 | — | — |
| 1992-12-11 | $1.86 | $5.34 | 886 | — | — |
| 1992-12-10 | $1.95 | $5.58 | 295 | — | — |
| 1992-12-09 | $1.95 | $5.58 | 2,659 | — | — |
| 1992-12-08 | $1.95 | $5.58 | 886 | — | — |
| 1992-12-07 | $1.95 | $5.58 | 5,023 | — | — |
| 1992-12-04 | $2.03 | $5.82 | 886 | — | — |
| 1992-12-03 | $2.03 | $5.82 | 591 | — | — |
| 1992-12-02 | $2.03 | $5.82 | 2,955 | — | — |
| 1992-12-01 | $1.95 | $5.58 | 6,649 | — | — |
| 1992-11-30 | $2.12 | $6.07 | 9,751 | — | — |
| 1992-11-27 | $2.07 | $5.94 | 0 | — | — |
| 1992-11-25 | $2.07 | $5.94 | 1,477 | — | — |
| 1992-11-24 | $1.99 | $5.70 | 2,955 | — | — |
| 1992-11-23 | $1.90 | $5.46 | 443 | — | — |
| 1992-11-20 | $1.90 | $5.46 | 1,477 | — | — |
| 1992-11-19 | $1.86 | $5.34 | 295 | — | — |
| 1992-11-18 | $1.86 | $5.34 | 2,955 | — | — |
| 1992-11-17 | $1.95 | $5.58 | 2,216 | — | — |
| 1992-11-16 | $2.03 | $5.82 | 591 | — | — |
| 1992-11-13 | $2.12 | $6.07 | 9,603 | — | — |
| 1992-11-12 | $2.20 | $6.31 | 9,160 | — | — |
| 1992-11-11 | $1.99 | $5.70 | 6,501 | — | — |
| 1992-11-10 | $1.95 | $5.58 | 9,603 | — | — |
| 1992-11-09 | $1.86 | $5.34 | 1,477 | — | — |
| 1992-11-06 | $1.82 | $5.22 | 443 | — | — |
| 1992-11-05 | $1.86 | $5.34 | 3,841 | — | — |
| 1992-11-04 | $1.78 | $5.09 | 1,477 | — | — |
| 1992-11-03 | $1.86 | $5.34 | 0 | — | — |
| 1992-11-02 | $1.86 | $5.34 | 4,137 | — | — |
| 1992-10-30 | $1.78 | $5.09 | 1,477 | — | — |
| 1992-10-29 | $1.78 | $5.09 | 0 | — | — |
| 1992-10-28 | $1.78 | $5.09 | 2,364 | — | — |
| 1992-10-27 | $1.73 | $4.97 | 3,841 | — | — |
| 1992-10-26 | $1.78 | $5.09 | 2,659 | — | — |
| 1992-10-23 | $1.78 | $5.09 | 443 | — | — |
| 1992-10-22 | $1.73 | $4.97 | 2,216 | — | — |
| 1992-10-21 | $1.73 | $4.97 | 0 | — | — |
| 1992-10-20 | $1.73 | $4.97 | 2,807 | — | — |
| 1992-10-19 | $1.78 | $5.09 | 3,694 | — | — |
| 1992-10-16 | $1.78 | $5.09 | 1,330 | — | — |
| 1992-10-15 | $1.78 | $5.09 | 0 | — | — |
| 1992-10-14 | $1.78 | $5.09 | 2,068 | — | — |
| 1992-10-13 | $1.78 | $5.09 | 148 | — | — |
| 1992-10-12 | $1.86 | $5.34 | 591 | — | — |
| 1992-10-09 | $1.78 | $5.09 | 1,773 | — | — |
| 1992-10-08 | $1.78 | $5.09 | 18,025 | — | — |
| 1992-10-07 | $1.69 | $4.85 | 19,207 | — | — |
| 1992-10-06 | $1.69 | $4.85 | 886 | — | — |
| 1992-10-05 | $1.69 | $4.85 | 6,796 | — | — |
| 1992-10-02 | $1.69 | $4.79 | 24,526 | — | — |
| 1992-10-01 | $1.78 | $5.03 | 9,603 | — | — |
| 1992-09-30 | $1.82 | $5.15 | 7,535 | — | — |
| 1992-09-29 | $1.86 | $5.27 | 3,250 | — | — |
| 1992-09-28 | $1.86 | $5.27 | 1,034 | — | — |
| 1992-09-25 | $1.86 | $5.27 | 591 | — | — |
| 1992-09-24 | $1.95 | $5.51 | 2,807 | — | — |
| 1992-09-23 | $1.95 | $5.51 | 9,012 | — | — |
| 1992-09-22 | $1.95 | $5.51 | 0 | — | — |
| 1992-09-21 | $1.95 | $5.51 | 0 | — | — |
| 1992-09-18 | $1.95 | $5.51 | 443 | — | — |
| 1992-09-17 | $1.95 | $5.51 | 4,432 | — | — |
| 1992-09-16 | $1.99 | $5.63 | 295 | — | — |
| 1992-09-15 | $1.99 | $5.63 | 443 | — | — |
| 1992-09-14 | $2.03 | $5.75 | 3,989 | — | — |
| 1992-09-11 | $1.99 | $5.63 | 1,034 | — | — |
| 1992-09-10 | $1.99 | $5.63 | 1,477 | — | — |
| 1992-09-09 | $1.90 | $5.39 | 739 | — | — |
| 1992-09-08 | $1.90 | $5.39 | 2,807 | — | — |
| 1992-09-04 | $1.95 | $5.51 | 1,921 | — | — |
| 1992-09-03 | $2.03 | $5.75 | 2,955 | — | — |
| 1992-09-02 | $1.95 | $5.51 | 886 | — | — |
| 1992-09-01 | $1.95 | $5.51 | 591 | — | — |
| 1992-08-31 | $1.95 | $5.51 | 7,092 | — | — |
| 1992-08-28 | $1.86 | $5.27 | 591 | — | — |
| 1992-08-27 | $1.86 | $5.27 | 1,625 | — | — |
| 1992-08-26 | $1.78 | $5.03 | 1,477 | — | — |
| 1992-08-25 | $1.86 | $5.27 | 7,683 | — | — |
| 1992-08-24 | $1.95 | $5.51 | 2,955 | — | — |
| 1992-08-21 | $1.95 | $5.51 | 886 | — | — |
| 1992-08-20 | $1.95 | $5.51 | 148 | — | — |
| 1992-08-19 | $2.03 | $5.75 | 2,364 | — | — |
| 1992-08-18 | $1.95 | $5.51 | 443 | — | — |
| 1992-08-17 | $2.03 | $5.75 | 0 | — | — |
| 1992-08-14 | $2.03 | $5.75 | 739 | — | — |
| 1992-08-13 | $1.95 | $5.51 | 591 | — | — |
| 1992-08-12 | $2.03 | $5.75 | 8,569 | — | — |
| 1992-08-11 | $1.95 | $5.51 | 443 | — | — |
| 1992-08-10 | $1.95 | $5.51 | 1,921 | — | — |
| 1992-08-07 | $1.95 | $5.51 | 0 | — | — |
| 1992-08-06 | $1.95 | $5.51 | 3,103 | — | — |
| 1992-08-05 | $1.95 | $5.51 | 3,841 | — | — |
| 1992-08-04 | $1.95 | $5.51 | 2,068 | — | — |
| 1992-08-03 | $1.95 | $5.51 | 0 | — | — |
| 1992-07-31 | $1.95 | $5.51 | 2,955 | — | — |
| 1992-07-30 | $1.86 | $5.27 | 0 | — | — |
| 1992-07-29 | $1.86 | $5.27 | 3,250 | — | — |
| 1992-07-28 | $1.95 | $5.51 | 1,034 | — | — |
| 1992-07-27 | $2.03 | $5.75 | 739 | — | — |
| 1992-07-24 | $2.03 | $5.75 | 6,796 | — | — |
| 1992-07-23 | $2.12 | $5.99 | 2,216 | — | — |
| 1992-07-22 | $1.95 | $5.51 | 1,182 | — | — |
| 1992-07-21 | $1.95 | $5.51 | 3,250 | — | — |
| 1992-07-20 | $1.95 | $5.51 | 3,398 | — | — |
| 1992-07-17 | $1.95 | $5.51 | 10,047 | — | — |
| 1992-07-16 | $1.95 | $5.51 | 148 | — | — |
| 1992-07-15 | $2.03 | $5.75 | 4,580 | — | — |
| 1992-07-14 | $2.03 | $5.75 | 0 | — | — |
| 1992-07-13 | $2.03 | $5.75 | 0 | — | — |
| 1992-07-10 | $2.12 | $5.95 | 0 | — | — |
| 1992-07-09 | $2.12 | $5.95 | 2,216 | — | — |
| 1992-07-08 | $2.12 | $5.95 | 0 | — | — |
| 1992-07-07 | $2.12 | $5.95 | 148 | — | — |
| 1992-07-06 | $2.20 | $6.19 | 1,477 | — | — |
| 1992-07-02 | $2.12 | $5.95 | 443 | — | — |
| 1992-07-01 | $2.20 | $6.19 | 1,477 | — | — |
| 1992-06-30 | $2.12 | $5.95 | 0 | — | — |
| 1992-06-29 | $2.12 | $5.95 | 5,171 | — | — |
| 1992-06-26 | $2.03 | $5.72 | 1,182 | — | — |
| 1992-06-25 | $2.03 | $5.72 | 0 | — | — |
| 1992-06-24 | $2.03 | $5.72 | 886 | — | — |
| 1992-06-23 | $2.12 | $5.95 | 295 | — | — |
| 1992-06-22 | $2.03 | $5.72 | 148 | — | — |
| 1992-06-19 | $2.03 | $5.72 | 4,432 | — | — |
| 1992-06-18 | $2.12 | $5.95 | 4,728 | — | — |
| 1992-06-17 | $2.12 | $5.95 | 591 | — | — |
| 1992-06-16 | $2.20 | $6.19 | 0 | — | — |
| 1992-06-15 | $2.20 | $6.19 | 13,740 | — | — |
| 1992-06-12 | $2.03 | $5.72 | 1,477 | — | — |
| 1992-06-11 | $1.95 | $5.48 | 1,625 | — | — |
| 1992-06-10 | $2.03 | $5.72 | 148 | — | — |
| 1992-06-09 | $2.03 | $5.72 | 1,625 | — | — |
| 1992-06-08 | $2.12 | $5.95 | 1,330 | — | — |
| 1992-06-05 | $2.12 | $5.95 | 148 | — | — |
| 1992-06-04 | $2.12 | $5.95 | 0 | — | — |
| 1992-06-03 | $2.12 | $5.95 | 2,955 | — | — |
| 1992-06-02 | $2.03 | $5.72 | 3,841 | — | — |
| 1992-06-01 | $2.12 | $5.95 | 1,921 | — | — |
| 1992-05-29 | $2.20 | $6.19 | 1,477 | — | — |
| 1992-05-28 | $2.12 | $5.95 | 0 | — | — |
| 1992-05-27 | $2.12 | $5.95 | 5,319 | — | — |
| 1992-05-26 | $2.12 | $5.95 | 3,546 | — | — |
| 1992-05-22 | $2.03 | $5.72 | 2,659 | — | — |
| 1992-05-21 | $2.20 | $6.19 | 2,955 | — | — |
| 1992-05-20 | $2.12 | $5.95 | 3,546 | — | — |
| 1992-05-19 | $2.20 | $6.19 | 3,989 | — | — |
| 1992-05-18 | $2.12 | $5.95 | 886 | — | — |
| 1992-05-15 | $2.12 | $5.95 | 4,432 | — | — |
| 1992-05-14 | $2.12 | $5.95 | 8,421 | — | — |
| 1992-05-13 | $2.28 | $6.43 | 2,955 | — | — |
| 1992-05-12 | $2.37 | $6.67 | 1,625 | — | — |
| 1992-05-11 | $2.37 | $6.67 | 295 | — | — |
| 1992-05-08 | $2.28 | $6.43 | 2,216 | — | — |
| 1992-05-07 | $2.28 | $6.43 | 2,216 | — | — |
| 1992-05-06 | $2.37 | $6.67 | 3,398 | — | — |
| 1992-05-05 | $2.37 | $6.67 | 1,477 | — | — |
| 1992-05-04 | $2.37 | $6.67 | 4,432 | — | — |
| 1992-05-01 | $2.45 | $6.91 | 3,546 | — | — |
| 1992-04-30 | $2.45 | $6.91 | 2,216 | — | — |
| 1992-04-29 | $2.37 | $6.67 | 3,546 | — | — |
| 1992-04-28 | $2.45 | $6.91 | 1,330 | — | — |
| 1992-04-27 | $2.45 | $6.91 | 295 | — | — |
| 1992-04-24 | $2.45 | $6.91 | 3,250 | — | — |
| 1992-04-23 | $2.45 | $6.91 | 1,330 | — | — |
| 1992-04-22 | $2.37 | $6.67 | 3,694 | — | — |
| 1992-04-21 | $2.37 | $6.67 | 4,137 | — | — |
| 1992-04-20 | $2.37 | $6.67 | 5,910 | — | — |
| 1992-04-16 | $2.54 | $7.14 | 5,467 | — | — |
| 1992-04-15 | $2.45 | $6.91 | 148 | — | — |
| 1992-04-14 | $2.45 | $6.91 | 2,807 | — | — |
| 1992-04-13 | $2.37 | $6.67 | 10,490 | — | — |
| 1992-04-10 | $2.54 | $7.14 | 18,911 | — | — |
| 1992-04-09 | $2.45 | $6.91 | 10,785 | — | — |
| 1992-04-08 | $2.28 | $6.43 | 6,796 | — | — |
| 1992-04-07 | $2.37 | $6.67 | 8,865 | — | — |
| 1992-04-06 | $2.37 | $6.67 | 8,421 | — | — |
| 1992-04-03 | $2.42 | $6.77 | 11,790 | — | — |
| 1992-04-02 | $2.42 | $6.77 | 13,652 | — | — |
| 1992-04-01 | $2.50 | $6.99 | 13,807 | — | — |
| 1992-03-31 | $2.34 | $6.54 | 7,602 | — | — |
| 1992-03-30 | $2.34 | $6.54 | 26,062 | — | — |
| 1992-03-27 | $2.42 | $6.77 | 35,836 | — | — |
| 1992-03-26 | $2.34 | $6.54 | 58,485 | — | — |
| 1992-03-25 | $2.34 | $6.54 | 23,735 | — | — |
| 1992-03-24 | $2.34 | $6.54 | 121,314 | — | — |
| 1992-03-23 | $2.34 | $6.54 | 412,964 | — | — |
| 1992-03-20 | $1.61 | $4.51 | 1,551 | — | — |
| 1992-03-19 | $1.61 | $4.51 | 776 | — | — |
| 1992-03-18 | $1.53 | $4.29 | 465 | — | — |
| 1992-03-17 | $1.53 | $4.29 | 0 | — | — |
| 1992-03-16 | $1.53 | $4.29 | 465 | — | — |
| 1992-03-13 | $1.53 | $4.29 | 1,086 | — | — |
| 1992-03-12 | $1.45 | $4.06 | 931 | — | — |
| 1992-03-11 | $1.45 | $4.06 | 0 | — | — |
| 1992-03-10 | $1.45 | $4.06 | 9,463 | — | — |
| 1992-03-09 | $1.45 | $4.06 | 155 | — | — |
| 1992-03-06 | $1.53 | $4.29 | 776 | — | — |
| 1992-03-05 | $1.45 | $4.06 | 3,258 | — | — |
| 1992-03-04 | $1.45 | $4.06 | 2,482 | — | — |
| 1992-03-03 | $1.61 | $4.51 | 155 | — | — |
| 1992-03-02 | $1.61 | $4.51 | 776 | — | — |
| 1992-02-28 | $1.61 | $4.51 | 0 | — | — |
| 1992-02-27 | $1.61 | $4.51 | 0 | — | — |
| 1992-02-26 | $1.61 | $4.51 | 3,723 | — | — |
| 1992-02-25 | $1.69 | $4.74 | 1,241 | — | — |
| 1992-02-24 | $1.77 | $4.96 | 6,050 | — | — |
| 1992-02-21 | $1.61 | $4.51 | 931 | — | — |
| 1992-02-20 | $1.61 | $4.51 | 12,566 | — | — |
| 1992-02-19 | $1.45 | $4.06 | 17,840 | — | — |
| 1992-02-18 | $1.45 | $4.06 | 67,483 | — | — |
| 1992-02-14 | $1.53 | $4.29 | 4,964 | — | — |
| 1992-02-13 | $1.61 | $4.51 | 155 | — | — |
| 1992-02-12 | $1.53 | $4.29 | 6,205 | — | — |
| 1992-02-11 | $1.61 | $4.51 | 4,809 | — | — |
| 1992-02-10 | $1.53 | $4.29 | 931 | — | — |
| 1992-02-07 | $1.53 | $4.29 | 7,757 | — | — |
| 1992-02-06 | $1.53 | $4.29 | 621 | — | — |
| 1992-02-05 | $1.61 | $4.51 | 0 | — | — |
| 1992-02-04 | $1.61 | $4.51 | 2,948 | — | — |
| 1992-02-03 | $1.61 | $4.51 | 0 | — | — |
| 1992-01-31 | $1.61 | $4.51 | 3,103 | — | — |
| 1992-01-30 | $1.53 | $4.29 | 155 | — | — |
| 1992-01-29 | $1.53 | $4.29 | 21,563 | — | — |
| 1992-01-28 | $1.45 | $4.06 | 3,413 | — | — |
| 1992-01-27 | $1.53 | $4.29 | 0 | — | — |
| 1992-01-24 | $1.53 | $4.29 | 1,551 | — | — |
| 1992-01-23 | $1.53 | $4.29 | 0 | — | — |
| 1992-01-22 | $1.53 | $4.29 | 0 | — | — |
| 1992-01-21 | $1.53 | $4.29 | 4,964 | — | — |
| 1992-01-20 | $1.61 | $4.51 | 621 | — | — |
| 1992-01-17 | $1.53 | $4.29 | 13,031 | — | — |
| 1992-01-16 | $1.37 | $3.83 | 0 | — | — |
| 1992-01-15 | $1.37 | $3.83 | 9,929 | — | — |
| 1992-01-14 | $1.29 | $3.61 | 28,389 | — | — |
| 1992-01-13 | $1.29 | $3.61 | 61,122 | — | — |
| 1992-01-10 | $1.37 | $3.83 | 5,585 | — | — |
| 1992-01-09 | $1.45 | $4.06 | 40,024 | — | — |
| 1992-01-08 | $1.45 | $4.06 | 18,616 | — | — |
| 1992-01-07 | $1.37 | $3.83 | 8,377 | — | — |
| 1992-01-06 | $1.45 | $4.06 | 32,578 | — | — |
| 1992-01-03 | $1.45 | $4.01 | 1,551 | — | — |
| 1992-01-02 | $1.45 | $4.01 | 1,241 | — | — |