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
- 1989-06-23 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 | $1.70 | $1.70 | 3,828,800 | — | — |
| 1992-12-30 | $1.70 | $1.70 | 1,987,200 | — | — |
| 1992-12-29 | $1.72 | $1.72 | 2,196,000 | — | — |
| 1992-12-28 | $1.67 | $1.67 | 1,201,600 | — | — |
| 1992-12-24 | $1.67 | $1.67 | 1,054,400 | — | — |
| 1992-12-23 | $1.66 | $1.66 | 2,152,000 | — | — |
| 1992-12-22 | $1.56 | $1.56 | 1,672,000 | — | — |
| 1992-12-21 | $1.59 | $1.59 | 1,138,400 | — | — |
| 1992-12-18 | $1.61 | $1.61 | 2,098,400 | — | — |
| 1992-12-17 | $1.58 | $1.58 | 2,619,200 | — | — |
| 1992-12-16 | $1.55 | $1.55 | 3,898,400 | — | — |
| 1992-12-15 | $1.70 | $1.70 | 2,106,400 | — | — |
| 1992-12-14 | $1.77 | $1.77 | 1,755,200 | — | — |
| 1992-12-11 | $1.77 | $1.77 | 977,600 | — | — |
| 1992-12-10 | $1.75 | $1.75 | 1,951,200 | — | — |
| 1992-12-09 | $1.75 | $1.75 | 3,648,800 | — | — |
| 1992-12-08 | $1.78 | $1.78 | 4,431,200 | — | — |
| 1992-12-07 | $1.75 | $1.75 | 2,863,200 | — | — |
| 1992-12-04 | $1.69 | $1.69 | 2,236,000 | — | — |
| 1992-12-03 | $1.75 | $1.75 | 6,187,200 | — | — |
| 1992-12-02 | $1.80 | $1.80 | 17,164,000 | — | — |
| 1992-12-01 | $1.50 | $1.50 | 5,634,400 | — | — |
| 1992-11-30 | $1.47 | $1.47 | 1,757,600 | — | — |
| 1992-11-27 | $1.48 | $1.48 | 760,800 | — | — |
| 1992-11-25 | $1.50 | $1.50 | 1,854,400 | — | — |
| 1992-11-24 | $1.48 | $1.48 | 5,519,200 | — | — |
| 1992-11-23 | $1.50 | $1.50 | 6,328,000 | — | — |
| 1992-11-20 | $1.56 | $1.56 | 2,635,200 | — | — |
| 1992-11-19 | $1.58 | $1.58 | 2,945,600 | — | — |
| 1992-11-18 | $1.58 | $1.58 | 1,930,400 | — | — |
| 1992-11-17 | $1.56 | $1.56 | 1,088,800 | — | — |
| 1992-11-16 | $1.58 | $1.58 | 1,265,600 | — | — |
| 1992-11-13 | $1.58 | $1.58 | 3,998,400 | — | — |
| 1992-11-12 | $1.56 | $1.56 | 3,792,000 | — | — |
| 1992-11-11 | $1.55 | $1.55 | 2,773,600 | — | — |
| 1992-11-10 | $1.58 | $1.58 | 5,212,800 | — | — |
| 1992-11-09 | $1.53 | $1.53 | 4,488,000 | — | — |
| 1992-11-06 | $1.59 | $1.59 | 2,190,400 | — | — |
| 1992-11-05 | $1.64 | $1.64 | 4,883,200 | — | — |
| 1992-11-04 | $1.59 | $1.59 | 6,044,000 | — | — |
| 1992-11-03 | $1.56 | $1.56 | 2,565,600 | — | — |
| 1992-11-02 | $1.58 | $1.58 | 3,447,200 | — | — |
| 1992-10-30 | $1.58 | $1.58 | 5,595,200 | — | — |
| 1992-10-29 | $1.69 | $1.69 | 15,156,000 | — | — |
| 1992-10-28 | $1.63 | $1.62 | 22,482,400 | — | — |
| 1992-10-27 | $1.47 | $1.47 | 4,706,400 | — | — |
| 1992-10-26 | $1.36 | $1.36 | 6,126,400 | — | — |
| 1992-10-23 | $1.47 | $1.47 | 14,287,200 | — | — |
| 1992-10-22 | $1.39 | $1.39 | 19,817,600 | — | — |
| 1992-10-21 | $1.17 | $1.17 | 3,224,000 | — | — |
| 1992-10-20 | $1.13 | $1.12 | 5,775,200 | — | — |
| 1992-10-19 | $1.11 | $1.11 | 2,401,600 | — | — |
| 1992-10-16 | $1.11 | $1.11 | 6,380,000 | — | — |
| 1992-10-15 | $1.17 | $1.17 | 9,635,200 | — | — |
| 1992-10-14 | $1.14 | $1.14 | 11,042,400 | — | — |
| 1992-10-13 | $1.00 | $1.00 | 8,676,800 | — | — |
| 1992-10-12 | $0.88 | $0.87 | 7,339,200 | — | — |
| 1992-10-09 | $0.78 | $0.78 | 10,315,200 | — | — |
| 1992-10-08 | $0.77 | $0.77 | 8,236,800 | — | — |
| 1992-10-07 | $0.83 | $0.83 | 8,828,800 | — | — |
| 1992-10-06 | $0.84 | $0.84 | 12,451,200 | — | — |
| 1992-10-05 | $0.91 | $0.91 | 26,523,200 | — | — |
| 1992-10-02 | $1.31 | $1.31 | 1,283,200 | — | — |
| 1992-10-01 | $1.28 | $1.28 | 2,264,000 | — | — |
| 1992-09-30 | $1.30 | $1.30 | 5,100,800 | — | — |
| 1992-09-29 | $1.23 | $1.23 | 4,360,000 | — | — |
| 1992-09-28 | $1.25 | $1.25 | 4,763,200 | — | — |
| 1992-09-25 | $1.28 | $1.28 | 10,484,000 | — | — |
| 1992-09-24 | $1.23 | $1.23 | 6,244,000 | — | — |
| 1992-09-23 | $1.34 | $1.34 | 3,794,400 | — | — |
| 1992-09-22 | $1.38 | $1.37 | 4,205,600 | — | — |
| 1992-09-21 | $1.34 | $1.34 | 4,494,400 | — | — |
| 1992-09-18 | $1.34 | $1.34 | 7,636,000 | — | — |
| 1992-09-17 | $1.38 | $1.37 | 4,882,400 | — | — |
| 1992-09-16 | $1.33 | $1.33 | 6,204,000 | — | — |
| 1992-09-15 | $1.34 | $1.34 | 8,690,400 | — | — |
| 1992-09-14 | $1.39 | $1.39 | 54,465,600 | — | — |
| 1992-09-11 | $1.94 | $1.94 | 9,952,800 | — | — |
| 1992-09-10 | $1.89 | $1.89 | 6,897,600 | — | — |
| 1992-09-09 | $2.03 | $2.03 | 4,767,200 | — | — |
| 1992-09-08 | $2.08 | $2.08 | 844,000 | — | — |
| 1992-09-04 | $2.06 | $2.06 | 4,874,400 | — | — |
| 1992-09-03 | $2.03 | $2.03 | 4,465,600 | — | — |
| 1992-09-02 | $2.13 | $2.12 | 5,499,200 | — | — |
| 1992-09-01 | $2.17 | $2.17 | 852,800 | — | — |
| 1992-08-31 | $2.13 | $2.12 | 824,800 | — | — |
| 1992-08-28 | $2.13 | $2.12 | 1,125,600 | — | — |
| 1992-08-27 | $2.16 | $2.16 | 1,844,000 | — | — |
| 1992-08-26 | $2.09 | $2.09 | 4,212,800 | — | — |
| 1992-08-25 | $1.98 | $1.98 | 2,105,600 | — | — |
| 1992-08-24 | $2.02 | $2.02 | 6,325,600 | — | — |
| 1992-08-21 | $2.16 | $2.16 | 2,765,600 | — | — |
| 1992-08-20 | $2.16 | $2.16 | 913,600 | — | — |
| 1992-08-19 | $2.19 | $2.19 | 1,082,400 | — | — |
| 1992-08-18 | $2.25 | $2.25 | 1,335,200 | — | — |
| 1992-08-17 | $2.28 | $2.28 | 5,248,800 | — | — |
| 1992-08-14 | $2.09 | $2.09 | 12,360,000 | — | — |
| 1992-08-13 | $2.25 | $2.25 | 4,099,200 | — | — |
| 1992-08-12 | $2.34 | $2.34 | 2,921,600 | — | — |
| 1992-08-11 | $2.28 | $2.28 | 4,002,400 | — | — |
| 1992-08-10 | $2.38 | $2.37 | 664,800 | — | — |
| 1992-08-07 | $2.33 | $2.33 | 3,792,000 | — | — |
| 1992-08-06 | $2.41 | $2.41 | 10,778,400 | — | — |
| 1992-08-05 | $2.38 | $2.37 | 5,791,200 | — | — |
| 1992-08-04 | $2.50 | $2.50 | 8,121,600 | — | — |
| 1992-08-03 | $2.56 | $2.56 | 2,899,200 | — | — |
| 1992-07-31 | $2.63 | $2.62 | 6,972,800 | — | — |
| 1992-07-30 | $2.70 | $2.70 | 6,269,600 | — | — |
| 1992-07-29 | $2.55 | $2.55 | 8,880,000 | — | — |
| 1992-07-28 | $2.55 | $2.55 | 9,999,200 | — | — |
| 1992-07-27 | $2.31 | $2.31 | 12,143,200 | — | — |
| 1992-07-24 | $2.52 | $2.52 | 7,317,600 | — | — |
| 1992-07-23 | $2.59 | $2.59 | 23,088,000 | — | — |
| 1992-07-22 | $2.59 | $2.59 | 37,455,200 | — | — |
| 1992-07-21 | $3.47 | $3.47 | 4,788,000 | — | — |
| 1992-07-20 | $3.91 | $3.91 | 3,166,400 | — | — |
| 1992-07-17 | $4.19 | $4.19 | 2,690,400 | — | — |
| 1992-07-16 | $4.19 | $4.19 | 3,370,400 | — | — |
| 1992-07-15 | $4.06 | $4.06 | 2,966,400 | — | — |
| 1992-07-14 | $4.14 | $4.14 | 4,639,200 | — | — |
| 1992-07-13 | $3.94 | $3.94 | 4,409,600 | — | — |
| 1992-07-10 | $3.72 | $3.72 | 3,563,200 | — | — |
| 1992-07-09 | $3.80 | $3.80 | 3,881,600 | — | — |
| 1992-07-08 | $3.66 | $3.66 | 7,451,200 | — | — |
| 1992-07-07 | $3.75 | $3.75 | 18,805,600 | — | — |
| 1992-07-06 | $4.39 | $4.39 | 5,691,200 | — | — |
| 1992-07-02 | $4.69 | $4.69 | 9,586,400 | — | — |
| 1992-07-01 | $4.94 | $4.94 | 3,911,200 | — | — |
| 1992-06-30 | $4.75 | $4.75 | 3,429,600 | — | — |
| 1992-06-29 | $4.92 | $4.92 | 4,428,800 | — | — |
| 1992-06-26 | $4.39 | $4.39 | 5,627,200 | — | — |
| 1992-06-25 | $4.63 | $4.62 | 5,733,600 | — | — |
| 1992-06-24 | $4.81 | $4.81 | 1,614,400 | — | — |
| 1992-06-23 | $5.03 | $5.03 | 2,229,600 | — | — |
| 1992-06-22 | $4.92 | $4.92 | 1,572,000 | — | — |
| 1992-06-19 | $4.89 | $4.89 | 1,602,400 | — | — |
| 1992-06-18 | $5.00 | $5.00 | 5,633,600 | — | — |
| 1992-06-17 | $4.80 | $4.80 | 3,758,400 | — | — |
| 1992-06-16 | $5.09 | $5.09 | 1,279,200 | — | — |
| 1992-06-15 | $5.34 | $5.34 | 1,728,000 | — | — |
| 1992-06-12 | $5.13 | $5.12 | 1,887,200 | — | — |
| 1992-06-11 | $4.95 | $4.95 | 4,248,800 | — | — |
| 1992-06-10 | $5.06 | $5.06 | 586,400 | — | — |
| 1992-06-09 | $5.00 | $5.00 | 2,195,200 | — | — |
| 1992-06-08 | $5.13 | $5.12 | 896,000 | — | — |
| 1992-06-05 | $5.28 | $5.28 | 768,800 | — | — |
| 1992-06-04 | $5.31 | $5.31 | 1,424,000 | — | — |
| 1992-06-03 | $5.31 | $5.31 | 1,009,600 | — | — |
| 1992-06-02 | $5.44 | $5.44 | 3,564,000 | — | — |
| 1992-06-01 | $5.44 | $5.44 | 2,166,400 | — | — |
| 1992-05-29 | $5.30 | $5.30 | 2,987,200 | — | — |
| 1992-05-28 | $5.16 | $5.16 | 1,580,000 | — | — |
| 1992-05-27 | $5.05 | $5.05 | 1,355,200 | — | — |
| 1992-05-26 | $4.92 | $4.92 | 1,253,600 | — | — |
| 1992-05-22 | $4.98 | $4.98 | 592,000 | — | — |
| 1992-05-21 | $5.03 | $5.03 | 2,792,800 | — | — |
| 1992-05-20 | $5.09 | $5.09 | 4,567,200 | — | — |
| 1992-05-19 | $4.66 | $4.66 | 1,836,000 | — | — |
| 1992-05-18 | $4.72 | $4.72 | 808,800 | — | — |
| 1992-05-15 | $4.59 | $4.59 | 3,744,000 | — | — |
| 1992-05-14 | $4.53 | $4.53 | 8,232,000 | — | — |
| 1992-05-13 | $4.75 | $4.75 | 4,087,200 | — | — |
| 1992-05-12 | $4.88 | $4.87 | 1,068,000 | — | — |
| 1992-05-11 | $4.94 | $4.94 | 2,276,000 | — | — |
| 1992-05-08 | $4.94 | $4.94 | 2,212,800 | — | — |
| 1992-05-07 | $4.94 | $4.94 | 3,164,800 | — | — |
| 1992-05-06 | $5.23 | $5.23 | 1,524,800 | — | — |
| 1992-05-05 | $5.44 | $5.44 | 1,958,400 | — | — |
| 1992-05-04 | $5.28 | $5.28 | 1,361,600 | — | — |
| 1992-05-01 | $5.25 | $5.25 | 1,815,200 | — | — |
| 1992-04-30 | $5.34 | $5.34 | 3,820,000 | — | — |
| 1992-04-29 | $5.16 | $5.16 | 2,692,000 | — | — |
| 1992-04-28 | $4.78 | $4.78 | 5,652,800 | — | — |
| 1992-04-27 | $4.89 | $4.89 | 3,510,400 | — | — |
| 1992-04-24 | $5.22 | $5.22 | 1,921,600 | — | — |
| 1992-04-23 | $5.31 | $5.31 | 1,971,200 | — | — |
| 1992-04-22 | $5.44 | $5.44 | 840,800 | — | — |
| 1992-04-21 | $5.16 | $5.16 | 1,444,000 | — | — |
| 1992-04-20 | $5.13 | $5.12 | 2,835,200 | — | — |
| 1992-04-16 | $5.53 | $5.53 | 4,229,600 | — | — |
| 1992-04-15 | $5.88 | $5.87 | 1,757,600 | — | — |
| 1992-04-14 | $5.66 | $5.66 | 2,338,400 | — | — |
| 1992-04-13 | $5.56 | $5.56 | 1,532,000 | — | — |
| 1992-04-10 | $5.38 | $5.37 | 4,644,800 | — | — |
| 1992-04-09 | $5.25 | $5.25 | 2,677,600 | — | — |
| 1992-04-08 | $4.89 | $4.89 | 2,917,600 | — | — |
| 1992-04-07 | $4.91 | $4.91 | 2,672,000 | — | — |
| 1992-04-06 | $5.38 | $5.37 | 1,080,000 | — | — |
| 1992-04-03 | $5.16 | $5.16 | 2,513,600 | — | — |
| 1992-04-02 | $5.06 | $5.06 | 2,572,800 | — | — |
| 1992-04-01 | $5.34 | $5.34 | 2,608,000 | — | — |
| 1992-03-31 | $5.34 | $5.34 | 1,556,800 | — | — |
| 1992-03-30 | $5.13 | $5.12 | 3,224,000 | — | — |
| 1992-03-27 | $5.19 | $5.19 | 2,529,600 | — | — |
| 1992-03-26 | $5.47 | $5.47 | 1,085,600 | — | — |
| 1992-03-25 | $5.63 | $5.62 | 924,800 | — | — |
| 1992-03-24 | $5.55 | $5.55 | 1,461,600 | — | — |
| 1992-03-23 | $5.63 | $5.62 | 740,800 | — | — |
| 1992-03-20 | $5.88 | $5.87 | 2,321,600 | — | — |
| 1992-03-19 | $5.94 | $5.94 | 1,258,400 | — | — |
| 1992-03-18 | $5.69 | $5.69 | 2,128,800 | — | — |
| 1992-03-17 | $5.75 | $5.75 | 1,146,400 | — | — |
| 1992-03-16 | $5.50 | $5.50 | 700,000 | — | — |
| 1992-03-13 | $5.53 | $5.53 | 711,200 | — | — |
| 1992-03-12 | $5.34 | $5.34 | 877,600 | — | — |
| 1992-03-11 | $5.48 | $5.48 | 3,029,600 | — | — |
| 1992-03-10 | $5.47 | $5.47 | 1,896,800 | — | — |
| 1992-03-09 | $5.31 | $5.31 | 2,043,200 | — | — |
| 1992-03-06 | $5.13 | $5.12 | 2,252,800 | — | — |
| 1992-03-05 | $5.34 | $5.34 | 1,971,200 | — | — |
| 1992-03-04 | $5.63 | $5.62 | 3,101,600 | — | — |
| 1992-03-03 | $5.58 | $5.58 | 1,805,600 | — | — |
| 1992-03-02 | $5.44 | $5.44 | 903,200 | — | — |
| 1992-02-28 | $5.50 | $5.50 | 2,569,600 | — | — |
| 1992-02-27 | $5.59 | $5.59 | 1,544,800 | — | — |
| 1992-02-26 | $5.47 | $5.47 | 3,099,200 | — | — |
| 1992-02-25 | $5.33 | $5.33 | 665,600 | — | — |
| 1992-02-24 | $5.38 | $5.37 | 1,568,000 | — | — |
| 1992-02-21 | $5.41 | $5.41 | 882,400 | — | — |
| 1992-02-20 | $5.50 | $5.50 | 1,162,400 | — | — |
| 1992-02-19 | $5.25 | $5.25 | 3,228,800 | — | — |
| 1992-02-18 | $5.31 | $5.31 | 1,759,200 | — | — |
| 1992-02-14 | $5.53 | $5.53 | 1,365,600 | — | — |
| 1992-02-13 | $5.69 | $5.69 | 2,142,400 | — | — |
| 1992-02-12 | $5.88 | $5.87 | 3,349,600 | — | — |
| 1992-02-11 | $5.63 | $5.62 | 3,550,400 | — | — |
| 1992-02-10 | $5.66 | $5.66 | 1,904,000 | — | — |
| 1992-02-07 | $5.78 | $5.78 | 2,978,400 | — | — |
| 1992-02-06 | $6.03 | $6.03 | 2,931,200 | — | — |
| 1992-02-05 | $6.00 | $6.00 | 5,547,200 | — | — |
| 1992-02-04 | $5.56 | $5.56 | 5,987,200 | — | — |
| 1992-02-03 | $5.44 | $5.44 | 2,299,200 | — | — |
| 1992-01-31 | $5.63 | $5.62 | 2,921,600 | — | — |
| 1992-01-30 | $5.38 | $5.37 | 3,412,000 | — | — |
| 1992-01-29 | $5.19 | $5.19 | 3,827,200 | — | — |
| 1992-01-28 | $5.48 | $5.48 | 2,062,400 | — | — |
| 1992-01-27 | $5.72 | $5.72 | 3,628,800 | — | — |
| 1992-01-24 | $6.19 | $6.19 | 1,502,400 | — | — |
| 1992-01-23 | $6.00 | $6.00 | 4,078,400 | — | — |
| 1992-01-22 | $5.59 | $5.59 | 3,103,200 | — | — |
| 1992-01-21 | $5.28 | $5.28 | 5,596,800 | — | — |
| 1992-01-20 | $5.66 | $5.66 | 2,992,800 | — | — |
| 1992-01-17 | $6.25 | $6.25 | 853,600 | — | — |
| 1992-01-16 | $6.19 | $6.19 | 1,868,800 | — | — |
| 1992-01-15 | $6.22 | $6.22 | 3,220,800 | — | — |
| 1992-01-14 | $5.86 | $5.86 | 838,400 | — | — |
| 1992-01-13 | $5.97 | $5.97 | 1,385,600 | — | — |
| 1992-01-10 | $5.94 | $5.94 | 1,241,600 | — | — |
| 1992-01-09 | $5.91 | $5.91 | 3,484,800 | — | — |
| 1992-01-08 | $5.72 | $5.72 | 1,768,800 | — | — |
| 1992-01-07 | $5.50 | $5.50 | 2,740,000 | — | — |
| 1992-01-06 | $5.31 | $5.31 | 901,600 | — | — |
| 1992-01-03 | $5.34 | $5.34 | 1,808,000 | — | — |
| 1992-01-02 | $5.44 | $5.44 | 1,868,000 | — | — |