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 | $1.95 | $2.05 | 96,000 | — | — |
| 1992-12-30 | $1.92 | $2.02 | 33,000 | — | — |
| 1992-12-29 | $1.90 | $2.00 | 12,000 | — | — |
| 1992-12-28 | $1.90 | $2.00 | 16,500 | — | — |
| 1992-12-24 | $1.95 | $2.05 | 4,500 | — | — |
| 1992-12-23 | $1.93 | $2.04 | 20,250 | — | — |
| 1992-12-22 | $1.95 | $2.05 | 26,250 | — | — |
| 1992-12-21 | $2.02 | $2.12 | 15,000 | — | — |
| 1992-12-18 | $2.10 | $2.21 | 5,250 | — | — |
| 1992-12-17 | $2.12 | $2.23 | 3,750 | — | — |
| 1992-12-16 | $2.10 | $2.21 | 12,750 | — | — |
| 1992-12-15 | $2.10 | $2.21 | 0 | — | — |
| 1992-12-14 | $2.10 | $2.21 | 12,750 | — | — |
| 1992-12-11 | $2.02 | $2.12 | 26,250 | — | — |
| 1992-12-10 | $1.97 | $2.07 | 46,500 | — | — |
| 1992-12-09 | $2.13 | $2.25 | 3,000 | — | — |
| 1992-12-08 | $2.13 | $2.25 | 15,750 | — | — |
| 1992-12-07 | $2.12 | $2.23 | 15,750 | — | — |
| 1992-12-04 | $2.07 | $2.18 | 22,500 | — | — |
| 1992-12-03 | $2.08 | $2.19 | 33,750 | — | — |
| 1992-12-02 | $2.15 | $2.26 | 68,250 | — | — |
| 1992-12-01 | $2.23 | $2.35 | 108,750 | — | — |
| 1992-11-30 | $2.27 | $2.39 | 279,000 | — | — |
| 1992-11-27 | $2.37 | $2.49 | 251,250 | — | — |
| 1992-11-25 | $2.05 | $2.16 | 150,750 | — | — |
| 1992-11-24 | $1.83 | $1.93 | 60,750 | — | — |
| 1992-11-23 | $1.72 | $1.81 | 9,000 | — | — |
| 1992-11-20 | $1.67 | $1.76 | 52,500 | — | — |
| 1992-11-19 | $1.77 | $1.86 | 9,750 | — | — |
| 1992-11-18 | $1.73 | $1.83 | 2,250 | — | — |
| 1992-11-17 | $1.72 | $1.81 | 1,500 | — | — |
| 1992-11-16 | $1.73 | $1.83 | 6,750 | — | — |
| 1992-11-13 | $1.70 | $1.79 | 5,250 | — | — |
| 1992-11-12 | $1.73 | $1.83 | 3,750 | — | — |
| 1992-11-11 | $1.73 | $1.83 | 0 | — | — |
| 1992-11-10 | $1.73 | $1.83 | 4,500 | — | — |
| 1992-11-09 | $1.75 | $1.84 | 0 | — | — |
| 1992-11-06 | $1.77 | $1.85 | 2,250 | — | — |
| 1992-11-05 | $1.77 | $1.85 | 8,250 | — | — |
| 1992-11-04 | $1.77 | $1.85 | 3,750 | — | — |
| 1992-11-03 | $1.73 | $1.82 | 3,000 | — | — |
| 1992-11-02 | $1.77 | $1.85 | 0 | — | — |
| 1992-10-30 | $1.77 | $1.85 | 17,250 | — | — |
| 1992-10-29 | $1.80 | $1.89 | 16,500 | — | — |
| 1992-10-28 | $1.78 | $1.87 | 10,500 | — | — |
| 1992-10-27 | $1.83 | $1.92 | 16,500 | — | — |
| 1992-10-26 | $1.80 | $1.89 | 6,750 | — | — |
| 1992-10-23 | $1.77 | $1.85 | 6,000 | — | — |
| 1992-10-22 | $1.80 | $1.89 | 6,000 | — | — |
| 1992-10-21 | $1.80 | $1.89 | 18,750 | — | — |
| 1992-10-20 | $1.75 | $1.83 | 3,750 | — | — |
| 1992-10-19 | $1.73 | $1.82 | 3,000 | — | — |
| 1992-10-16 | $1.73 | $1.82 | 0 | — | — |
| 1992-10-15 | $1.73 | $1.82 | 0 | — | — |
| 1992-10-14 | $1.73 | $1.82 | 3,000 | — | — |
| 1992-10-13 | $1.72 | $1.80 | 0 | — | — |
| 1992-10-12 | $1.72 | $1.80 | 750 | — | — |
| 1992-10-09 | $1.75 | $1.83 | 6,000 | — | — |
| 1992-10-08 | $1.72 | $1.80 | 9,000 | — | — |
| 1992-10-07 | $1.72 | $1.80 | 1,500 | — | — |
| 1992-10-06 | $1.73 | $1.82 | 6,000 | — | — |
| 1992-10-05 | $1.75 | $1.83 | 6,000 | — | — |
| 1992-10-02 | $1.83 | $1.92 | 0 | — | — |
| 1992-10-01 | $1.83 | $1.92 | 0 | — | — |
| 1992-09-30 | $1.83 | $1.92 | 0 | — | — |
| 1992-09-29 | $1.83 | $1.92 | 0 | — | — |
| 1992-09-28 | $1.83 | $1.92 | 17,250 | — | — |
| 1992-09-25 | $1.83 | $1.92 | 0 | — | — |
| 1992-09-24 | $1.83 | $1.92 | 0 | — | — |
| 1992-09-23 | $1.83 | $1.92 | 0 | — | — |
| 1992-09-22 | $1.83 | $1.92 | 11,250 | — | — |
| 1992-09-21 | $1.83 | $1.92 | 0 | — | — |
| 1992-09-18 | $1.83 | $1.92 | 8,250 | — | — |
| 1992-09-17 | $1.83 | $1.92 | 0 | — | — |
| 1992-09-16 | $1.83 | $1.92 | 10,500 | — | — |
| 1992-09-15 | $1.80 | $1.89 | 1,500 | — | — |
| 1992-09-14 | $1.82 | $1.90 | 0 | — | — |
| 1992-09-11 | $1.82 | $1.90 | 1,500 | — | — |
| 1992-09-10 | $1.83 | $1.92 | 2,250 | — | — |
| 1992-09-09 | $1.87 | $1.96 | 0 | — | — |
| 1992-09-08 | $1.87 | $1.96 | 1,500 | — | — |
| 1992-09-04 | $1.83 | $1.92 | 0 | — | — |
| 1992-09-03 | $1.83 | $1.92 | 9,000 | — | — |
| 1992-09-02 | $1.90 | $1.99 | 750 | — | — |
| 1992-09-01 | $1.87 | $1.96 | 1,500 | — | — |
| 1992-08-31 | $1.90 | $1.99 | 6,000 | — | — |
| 1992-08-28 | $1.90 | $1.99 | 0 | — | — |
| 1992-08-27 | $1.90 | $1.99 | 0 | — | — |
| 1992-08-26 | $1.90 | $1.99 | 5,250 | — | — |
| 1992-08-25 | $1.83 | $1.92 | 7,500 | — | — |
| 1992-08-24 | $1.87 | $1.96 | 21,750 | — | — |
| 1992-08-21 | $1.85 | $1.94 | 24,750 | — | — |
| 1992-08-20 | $1.90 | $1.99 | 2,250 | — | — |
| 1992-08-19 | $1.87 | $1.96 | 1,500 | — | — |
| 1992-08-18 | $1.83 | $1.92 | 3,750 | — | — |
| 1992-08-17 | $1.83 | $1.92 | 750 | — | — |
| 1992-08-14 | $1.80 | $1.89 | 3,750 | — | — |
| 1992-08-13 | $1.78 | $1.87 | 13,500 | — | — |
| 1992-08-12 | $1.78 | $1.87 | 14,250 | — | — |
| 1992-08-11 | $1.80 | $1.89 | 2,250 | — | — |
| 1992-08-10 | $1.82 | $1.90 | 14,250 | — | — |
| 1992-08-07 | $1.90 | $1.99 | 3,750 | — | — |
| 1992-08-06 | $1.87 | $1.96 | 6,000 | — | — |
| 1992-08-05 | $1.82 | $1.90 | 15,750 | — | — |
| 1992-08-04 | $1.78 | $1.87 | 0 | — | — |
| 1992-08-03 | $1.80 | $1.88 | 10,500 | — | — |
| 1992-07-31 | $1.80 | $1.88 | 5,250 | — | — |
| 1992-07-30 | $1.85 | $1.93 | 3,750 | — | — |
| 1992-07-29 | $1.83 | $1.91 | 3,750 | — | — |
| 1992-07-28 | $1.85 | $1.93 | 15,000 | — | — |
| 1992-07-27 | $1.87 | $1.95 | 21,750 | — | — |
| 1992-07-24 | $1.80 | $1.88 | 28,500 | — | — |
| 1992-07-23 | $1.70 | $1.77 | 31,500 | — | — |
| 1992-07-22 | $1.67 | $1.74 | 60,000 | — | — |
| 1992-07-21 | $1.92 | $2.00 | 30,750 | — | — |
| 1992-07-20 | $1.93 | $2.01 | 18,750 | — | — |
| 1992-07-17 | $1.80 | $1.88 | 14,250 | — | — |
| 1992-07-16 | $1.88 | $1.96 | 8,250 | — | — |
| 1992-07-15 | $1.83 | $1.91 | 0 | — | — |
| 1992-07-14 | $1.83 | $1.91 | 13,500 | — | — |
| 1992-07-13 | $1.87 | $1.95 | 39,000 | — | — |
| 1992-07-10 | $1.90 | $1.98 | 16,500 | — | — |
| 1992-07-09 | $1.88 | $1.96 | 18,750 | — | — |
| 1992-07-08 | $1.87 | $1.95 | 31,500 | — | — |
| 1992-07-07 | $1.92 | $2.00 | 36,750 | — | — |
| 1992-07-06 | $1.97 | $2.05 | 88,500 | — | — |
| 1992-07-02 | $2.03 | $2.12 | 2,250 | — | — |
| 1992-07-01 | $2.03 | $2.12 | 33,750 | — | — |
| 1992-06-30 | $2.05 | $2.14 | 24,000 | — | — |
| 1992-06-29 | $2.08 | $2.17 | 18,750 | — | — |
| 1992-06-26 | $2.05 | $2.14 | 1,500 | — | — |
| 1992-06-25 | $2.08 | $2.17 | 750 | — | — |
| 1992-06-24 | $2.12 | $2.21 | 0 | — | — |
| 1992-06-23 | $2.12 | $2.21 | 1,500 | — | — |
| 1992-06-22 | $2.12 | $2.21 | 7,500 | — | — |
| 1992-06-19 | $2.05 | $2.14 | 3,000 | — | — |
| 1992-06-18 | $2.07 | $2.15 | 0 | — | — |
| 1992-06-17 | $2.07 | $2.15 | 1,500 | — | — |
| 1992-06-16 | $2.10 | $2.19 | 39,000 | — | — |
| 1992-06-15 | $2.13 | $2.22 | 0 | — | — |
| 1992-06-12 | $2.13 | $2.22 | 0 | — | — |
| 1992-06-11 | $2.13 | $2.22 | 0 | — | — |
| 1992-06-10 | $2.13 | $2.22 | 3,000 | — | — |
| 1992-06-09 | $2.10 | $2.19 | 0 | — | — |
| 1992-06-08 | $2.10 | $2.19 | 0 | — | — |
| 1992-06-05 | $2.10 | $2.19 | 13,500 | — | — |
| 1992-06-04 | $2.00 | $2.08 | 33,750 | — | — |
| 1992-06-03 | $2.27 | $2.36 | 0 | — | — |
| 1992-06-02 | $2.27 | $2.36 | 0 | — | — |
| 1992-06-01 | $2.27 | $2.36 | 15,000 | — | — |
| 1992-05-29 | $2.22 | $2.31 | 10,500 | — | — |
| 1992-05-28 | $2.25 | $2.34 | 6,000 | — | — |
| 1992-05-27 | $2.20 | $2.29 | 9,750 | — | — |
| 1992-05-26 | $2.25 | $2.34 | 0 | — | — |
| 1992-05-22 | $2.25 | $2.34 | 3,000 | — | — |
| 1992-05-21 | $2.25 | $2.34 | 27,750 | — | — |
| 1992-05-20 | $2.25 | $2.34 | 9,750 | — | — |
| 1992-05-19 | $2.17 | $2.26 | 3,000 | — | — |
| 1992-05-18 | $2.13 | $2.21 | 3,750 | — | — |
| 1992-05-15 | $2.10 | $2.18 | 5,250 | — | — |
| 1992-05-14 | $2.13 | $2.21 | 9,000 | — | — |
| 1992-05-13 | $2.17 | $2.25 | 13,500 | — | — |
| 1992-05-12 | $2.10 | $2.18 | 13,500 | — | — |
| 1992-05-11 | $2.12 | $2.20 | 19,500 | — | — |
| 1992-05-08 | $2.08 | $2.16 | 91,500 | — | — |
| 1992-05-07 | $2.32 | $2.40 | 0 | — | — |
| 1992-05-06 | $2.32 | $2.40 | 3,750 | — | — |
| 1992-05-05 | $2.37 | $2.46 | 0 | — | — |
| 1992-05-04 | $2.37 | $2.46 | 1,500 | — | — |
| 1992-05-01 | $2.33 | $2.42 | 750 | — | — |
| 1992-04-30 | $2.37 | $2.46 | 1,500 | — | — |
| 1992-04-29 | $2.33 | $2.42 | 6,750 | — | — |
| 1992-04-28 | $2.28 | $2.37 | 1,500 | — | — |
| 1992-04-27 | $2.23 | $2.32 | 3,750 | — | — |
| 1992-04-24 | $2.27 | $2.35 | 10,500 | — | — |
| 1992-04-23 | $2.27 | $2.35 | 15,000 | — | — |
| 1992-04-22 | $2.25 | $2.33 | 5,250 | — | — |
| 1992-04-21 | $2.23 | $2.32 | 22,500 | — | — |
| 1992-04-20 | $2.27 | $2.35 | 42,000 | — | — |
| 1992-04-16 | $2.27 | $2.35 | 21,000 | — | — |
| 1992-04-15 | $2.32 | $2.40 | 22,500 | — | — |
| 1992-04-14 | $2.30 | $2.39 | 13,500 | — | — |
| 1992-04-13 | $2.33 | $2.42 | 200,250 | — | — |
| 1992-04-10 | $2.57 | $2.66 | 3,000 | — | — |
| 1992-04-09 | $2.57 | $2.66 | 35,250 | — | — |
| 1992-04-08 | $2.57 | $2.66 | 24,750 | — | — |
| 1992-04-07 | $2.62 | $2.71 | 8,250 | — | — |
| 1992-04-06 | $2.60 | $2.70 | 0 | — | — |
| 1992-04-03 | $2.60 | $2.70 | 21,000 | — | — |
| 1992-04-02 | $2.58 | $2.68 | 33,000 | — | — |
| 1992-04-01 | $2.63 | $2.73 | 27,750 | — | — |
| 1992-03-31 | $2.72 | $2.82 | 12,000 | — | — |
| 1992-03-30 | $2.65 | $2.75 | 0 | — | — |
| 1992-03-27 | $2.65 | $2.75 | 12,000 | — | — |
| 1992-03-26 | $2.72 | $2.82 | 18,750 | — | — |
| 1992-03-25 | $2.72 | $2.82 | 9,750 | — | — |
| 1992-03-24 | $2.68 | $2.78 | 28,500 | — | — |
| 1992-03-23 | $2.73 | $2.84 | 36,000 | — | — |
| 1992-03-20 | $2.77 | $2.87 | 2,250 | — | — |
| 1992-03-19 | $2.75 | $2.85 | 33,000 | — | — |
| 1992-03-18 | $2.68 | $2.78 | 16,500 | — | — |
| 1992-03-17 | $2.72 | $2.82 | 21,750 | — | — |
| 1992-03-16 | $2.75 | $2.85 | 2,250 | — | — |
| 1992-03-13 | $2.75 | $2.85 | 42,750 | — | — |
| 1992-03-12 | $2.75 | $2.85 | 15,000 | — | — |
| 1992-03-11 | $2.80 | $2.90 | 79,500 | — | — |
| 1992-03-10 | $2.93 | $3.04 | 62,250 | — | — |
| 1992-03-09 | $2.98 | $3.10 | 20,250 | — | — |
| 1992-03-06 | $2.95 | $3.06 | 15,000 | — | — |
| 1992-03-05 | $2.95 | $3.06 | 69,750 | — | — |
| 1992-03-04 | $3.17 | $3.29 | 33,750 | — | — |
| 1992-03-03 | $3.25 | $3.36 | 53,250 | — | — |
| 1992-03-02 | $3.28 | $3.40 | 51,750 | — | — |
| 1992-02-28 | $3.23 | $3.34 | 133,500 | — | — |
| 1992-02-27 | $3.40 | $3.52 | 176,250 | — | — |
| 1992-02-26 | $3.10 | $3.21 | 75,000 | — | — |
| 1992-02-25 | $2.82 | $2.91 | 25,500 | — | — |
| 1992-02-24 | $2.88 | $2.98 | 15,750 | — | — |
| 1992-02-21 | $2.97 | $3.07 | 57,000 | — | — |
| 1992-02-20 | $3.00 | $3.10 | 49,500 | — | — |
| 1992-02-19 | $2.87 | $2.97 | 50,250 | — | — |
| 1992-02-18 | $2.73 | $2.83 | 18,000 | — | — |
| 1992-02-14 | $2.67 | $2.76 | 18,750 | — | — |
| 1992-02-13 | $2.77 | $2.86 | 22,500 | — | — |
| 1992-02-12 | $2.80 | $2.90 | 39,750 | — | — |
| 1992-02-11 | $2.62 | $2.71 | 0 | — | — |
| 1992-02-10 | $2.62 | $2.71 | 7,500 | — | — |
| 1992-02-07 | $2.70 | $2.79 | 11,250 | — | — |
| 1992-02-06 | $2.68 | $2.78 | 9,000 | — | — |
| 1992-02-05 | $2.67 | $2.76 | 63,750 | — | — |
| 1992-02-04 | $2.53 | $2.62 | 9,750 | — | — |
| 1992-02-03 | $2.47 | $2.55 | 12,000 | — | — |
| 1992-01-31 | $2.55 | $2.64 | 30,000 | — | — |
| 1992-01-30 | $2.58 | $2.67 | 24,750 | — | — |
| 1992-01-29 | $2.65 | $2.74 | 18,750 | — | — |
| 1992-01-28 | $2.72 | $2.81 | 25,500 | — | — |
| 1992-01-27 | $2.63 | $2.72 | 57,000 | — | — |
| 1992-01-24 | $2.57 | $2.66 | 17,250 | — | — |
| 1992-01-23 | $2.53 | $2.62 | 60,000 | — | — |
| 1992-01-22 | $2.58 | $2.67 | 21,000 | — | — |
| 1992-01-21 | $2.52 | $2.60 | 51,750 | — | — |
| 1992-01-20 | $2.63 | $2.72 | 30,000 | — | — |
| 1992-01-17 | $2.63 | $2.72 | 36,750 | — | — |
| 1992-01-16 | $2.48 | $2.57 | 36,750 | — | — |
| 1992-01-15 | $2.48 | $2.57 | 6,750 | — | — |
| 1992-01-14 | $2.47 | $2.55 | 21,000 | — | — |
| 1992-01-13 | $2.40 | $2.48 | 63,000 | — | — |
| 1992-01-10 | $2.37 | $2.45 | 75,750 | — | — |
| 1992-01-09 | $2.37 | $2.45 | 21,000 | — | — |
| 1992-01-08 | $2.27 | $2.34 | 75,000 | — | — |
| 1992-01-07 | $2.25 | $2.33 | 21,000 | — | — |
| 1992-01-06 | $2.20 | $2.28 | 92,250 | — | — |
| 1992-01-03 | $2.15 | $2.22 | 71,250 | — | — |
| 1992-01-02 | $1.88 | $1.95 | 12,750 | — | — |