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
- 1976-07-08 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 | $4.38 | $4.38 | 73,200 | — | — |
| 1992-12-30 | $4.31 | $4.31 | 161,200 | — | — |
| 1992-12-29 | $4.31 | $4.31 | 105,200 | — | — |
| 1992-12-28 | $4.31 | $4.31 | 23,600 | — | — |
| 1992-12-24 | $4.25 | $4.25 | 242,400 | — | — |
| 1992-12-23 | $4.25 | $4.25 | 159,600 | — | — |
| 1992-12-22 | $4.25 | $4.25 | 58,400 | — | — |
| 1992-12-21 | $4.31 | $4.31 | 358,800 | — | — |
| 1992-12-18 | $4.31 | $4.31 | 80,800 | — | — |
| 1992-12-17 | $4.25 | $4.25 | 73,600 | — | — |
| 1992-12-16 | $4.19 | $4.19 | 102,400 | — | — |
| 1992-12-15 | $4.13 | $4.13 | 222,800 | — | — |
| 1992-12-14 | $4.22 | $4.22 | 100,000 | — | — |
| 1992-12-11 | $4.06 | $4.06 | 24,400 | — | — |
| 1992-12-10 | $4.06 | $4.06 | 356,000 | — | — |
| 1992-12-09 | $4.00 | $4.00 | 166,400 | — | — |
| 1992-12-08 | $4.00 | $4.00 | 381,600 | — | — |
| 1992-12-07 | $4.00 | $4.00 | 800,000 | — | — |
| 1992-12-04 | $4.00 | $4.00 | 694,800 | — | — |
| 1992-12-03 | $3.97 | $3.97 | 1,813,600 | — | — |
| 1992-12-02 | $4.19 | $4.19 | 1,055,200 | — | — |
| 1992-12-01 | $4.56 | $4.56 | 152,800 | — | — |
| 1992-11-30 | $4.56 | $4.56 | 74,400 | — | — |
| 1992-11-27 | $4.66 | $4.66 | 16,000 | — | — |
| 1992-11-25 | $4.63 | $4.63 | 11,200 | — | — |
| 1992-11-24 | $4.75 | $4.75 | 1,621,600 | — | — |
| 1992-11-23 | $4.81 | $4.81 | 75,200 | — | — |
| 1992-11-20 | $4.78 | $4.78 | 440,800 | — | — |
| 1992-11-19 | $4.69 | $4.69 | 517,200 | — | — |
| 1992-11-18 | $4.56 | $4.56 | 208,000 | — | — |
| 1992-11-17 | $4.56 | $4.56 | 102,400 | — | — |
| 1992-11-16 | $4.66 | $4.66 | 61,200 | — | — |
| 1992-11-13 | $4.69 | $4.69 | 412,000 | — | — |
| 1992-11-12 | $4.75 | $4.75 | 388,800 | — | — |
| 1992-11-11 | $4.84 | $4.84 | 1,991,600 | — | — |
| 1992-11-10 | $4.69 | $4.69 | 1,056,000 | — | — |
| 1992-11-09 | $4.56 | $4.56 | 619,600 | — | — |
| 1992-11-06 | $4.31 | $4.31 | 705,200 | — | — |
| 1992-11-05 | $4.03 | $4.03 | 65,200 | — | — |
| 1992-11-04 | $4.06 | $4.06 | 63,200 | — | — |
| 1992-11-03 | $4.06 | $4.06 | 14,400 | — | — |
| 1992-11-02 | $4.00 | $4.00 | 196,800 | — | — |
| 1992-10-30 | $3.88 | $3.88 | 72,800 | — | — |
| 1992-10-29 | $3.75 | $3.75 | 249,200 | — | — |
| 1992-10-28 | $3.59 | $3.59 | 100,800 | — | — |
| 1992-10-27 | $3.63 | $3.63 | 26,800 | — | — |
| 1992-10-26 | $3.66 | $3.66 | 96,400 | — | — |
| 1992-10-23 | $3.72 | $3.72 | 114,800 | — | — |
| 1992-10-22 | $3.75 | $3.75 | 24,800 | — | — |
| 1992-10-21 | $3.75 | $3.75 | 675,600 | — | — |
| 1992-10-20 | $3.66 | $3.66 | 59,200 | — | — |
| 1992-10-19 | $3.63 | $3.63 | 42,800 | — | — |
| 1992-10-16 | $3.75 | $3.75 | 20,800 | — | — |
| 1992-10-15 | $3.69 | $3.69 | 235,600 | — | — |
| 1992-10-14 | $3.63 | $3.63 | 33,200 | — | — |
| 1992-10-13 | $3.66 | $3.66 | 58,800 | — | — |
| 1992-10-12 | $3.63 | $3.63 | 330,400 | — | — |
| 1992-10-09 | $3.53 | $3.53 | 165,600 | — | — |
| 1992-10-08 | $3.47 | $3.47 | 187,600 | — | — |
| 1992-10-07 | $3.38 | $3.38 | 20,000 | — | — |
| 1992-10-06 | $3.38 | $3.38 | 85,600 | — | — |
| 1992-10-05 | $3.44 | $3.44 | 50,000 | — | — |
| 1992-10-02 | $3.47 | $3.47 | 8,800 | — | — |
| 1992-10-01 | $3.63 | $3.63 | 23,400 | — | — |
| 1992-09-30 | $3.63 | $3.63 | 356,400 | — | — |
| 1992-09-29 | $3.60 | $3.60 | 319,800 | — | — |
| 1992-09-28 | $3.67 | $3.67 | 226,800 | — | — |
| 1992-09-25 | $3.63 | $3.63 | 15,000 | — | — |
| 1992-09-24 | $3.71 | $3.71 | 6,000 | — | — |
| 1992-09-23 | $3.69 | $3.69 | 462,000 | — | — |
| 1992-09-22 | $3.54 | $3.54 | 34,200 | — | — |
| 1992-09-21 | $3.67 | $3.67 | 62,400 | — | — |
| 1992-09-18 | $3.63 | $3.63 | 79,800 | — | — |
| 1992-09-17 | $3.60 | $3.60 | 181,200 | — | — |
| 1992-09-16 | $3.46 | $3.46 | 10,800 | — | — |
| 1992-09-15 | $3.58 | $3.58 | 60,600 | — | — |
| 1992-09-14 | $3.58 | $3.58 | 50,400 | — | — |
| 1992-09-11 | $3.58 | $3.58 | 142,800 | — | — |
| 1992-09-10 | $3.52 | $3.52 | 76,800 | — | — |
| 1992-09-09 | $3.54 | $3.54 | 30,000 | — | — |
| 1992-09-08 | $3.54 | $3.54 | 103,200 | — | — |
| 1992-09-04 | $3.63 | $3.63 | 16,200 | — | — |
| 1992-09-03 | $3.67 | $3.67 | 78,600 | — | — |
| 1992-09-02 | $3.75 | $3.75 | 204,000 | — | — |
| 1992-09-01 | $3.63 | $3.63 | 7,800 | — | — |
| 1992-08-31 | $3.67 | $3.67 | 277,800 | — | — |
| 1992-08-28 | $3.63 | $3.63 | 6,000 | — | — |
| 1992-08-27 | $3.63 | $3.63 | 12,000 | — | — |
| 1992-08-26 | $3.65 | $3.65 | 12,600 | — | — |
| 1992-08-25 | $3.67 | $3.67 | 471,600 | — | — |
| 1992-08-24 | $3.71 | $3.71 | 15,600 | — | — |
| 1992-08-21 | $3.77 | $3.77 | 47,400 | — | — |
| 1992-08-20 | $3.79 | $3.79 | 278,400 | — | — |
| 1992-08-19 | $3.81 | $3.81 | 121,200 | — | — |
| 1992-08-18 | $3.88 | $3.88 | 4,200 | — | — |
| 1992-08-17 | $3.92 | $3.92 | 67,200 | — | — |
| 1992-08-14 | $3.90 | $3.90 | 10,200 | — | — |
| 1992-08-13 | $3.90 | $3.90 | 221,400 | — | — |
| 1992-08-12 | $3.96 | $3.96 | 127,800 | — | — |
| 1992-08-11 | $3.92 | $3.92 | 184,800 | — | — |
| 1992-08-10 | $3.83 | $3.83 | 36,000 | — | — |
| 1992-08-07 | $3.88 | $3.88 | 57,600 | — | — |
| 1992-08-06 | $3.83 | $3.83 | 339,600 | — | — |
| 1992-08-05 | $3.92 | $3.92 | 224,400 | — | — |
| 1992-08-04 | $3.90 | $3.90 | 196,800 | — | — |
| 1992-08-03 | $3.79 | $3.79 | 332,400 | — | — |
| 1992-07-31 | $3.83 | $3.83 | 212,400 | — | — |
| 1992-07-30 | $3.73 | $3.73 | 215,400 | — | — |
| 1992-07-29 | $3.50 | $3.50 | 465,600 | — | — |
| 1992-07-28 | $3.42 | $3.42 | 16,200 | — | — |
| 1992-07-27 | $3.42 | $3.42 | 61,200 | — | — |
| 1992-07-24 | $3.54 | $3.54 | 28,800 | — | — |
| 1992-07-23 | $3.50 | $3.50 | 124,800 | — | — |
| 1992-07-22 | $3.54 | $3.54 | 70,200 | — | — |
| 1992-07-21 | $3.67 | $3.67 | 303,000 | — | — |
| 1992-07-20 | $3.54 | $3.54 | 22,200 | — | — |
| 1992-07-17 | $3.58 | $3.58 | 34,800 | — | — |
| 1992-07-16 | $3.63 | $3.63 | 81,000 | — | — |
| 1992-07-15 | $3.63 | $3.63 | 3,000 | — | — |
| 1992-07-14 | $3.63 | $3.63 | 1,200 | — | — |
| 1992-07-13 | $3.63 | $3.63 | 150,000 | — | — |
| 1992-07-10 | $3.67 | $3.67 | 154,800 | — | — |
| 1992-07-09 | $3.75 | $3.75 | 558,000 | — | — |
| 1992-07-08 | $3.63 | $3.63 | 576,600 | — | — |
| 1992-07-07 | $3.31 | $3.31 | 651,000 | — | — |
| 1992-07-06 | $3.25 | $3.25 | 174,000 | — | — |
| 1992-07-02 | $3.40 | $3.40 | 322,800 | — | — |
| 1992-07-01 | $3.38 | $3.38 | 110,400 | — | — |
| 1992-06-30 | $3.40 | $3.40 | 74,400 | — | — |
| 1992-06-29 | $3.44 | $3.44 | 43,200 | — | — |
| 1992-06-26 | $3.44 | $3.44 | 97,200 | — | — |
| 1992-06-25 | $3.42 | $3.42 | 129,600 | — | — |
| 1992-06-24 | $3.35 | $3.35 | 85,200 | — | — |
| 1992-06-23 | $3.46 | $3.46 | 228,000 | — | — |
| 1992-06-22 | $3.50 | $3.50 | 88,800 | — | — |
| 1992-06-19 | $3.42 | $3.42 | 57,000 | — | — |
| 1992-06-18 | $3.42 | $3.42 | 117,000 | — | — |
| 1992-06-17 | $3.50 | $3.50 | 226,800 | — | — |
| 1992-06-16 | $3.48 | $3.48 | 351,000 | — | — |
| 1992-06-15 | $3.63 | $3.63 | 160,800 | — | — |
| 1992-06-12 | $3.83 | $3.83 | 274,800 | — | — |
| 1992-06-11 | $3.88 | $3.88 | 68,400 | — | — |
| 1992-06-10 | $4.00 | $4.00 | 13,200 | — | — |
| 1992-06-09 | $4.00 | $4.00 | 186,000 | — | — |
| 1992-06-08 | $4.00 | $4.00 | 147,000 | — | — |
| 1992-06-05 | $3.96 | $3.96 | 153,600 | — | — |
| 1992-06-04 | $3.92 | $3.92 | 109,800 | — | — |
| 1992-06-03 | $3.88 | $3.88 | 27,600 | — | — |
| 1992-06-02 | $3.75 | $3.75 | 62,400 | — | — |
| 1992-06-01 | $3.71 | $3.71 | 18,600 | — | — |
| 1992-05-29 | $3.71 | $3.71 | 13,200 | — | — |
| 1992-05-28 | $3.71 | $3.71 | 13,800 | — | — |
| 1992-05-27 | $3.67 | $3.67 | 520,200 | — | — |
| 1992-05-26 | $3.67 | $3.67 | 544,200 | — | — |
| 1992-05-22 | $3.71 | $3.71 | 182,400 | — | — |
| 1992-05-21 | $3.71 | $3.71 | 123,000 | — | — |
| 1992-05-20 | $3.65 | $3.65 | 58,800 | — | — |
| 1992-05-19 | $3.67 | $3.67 | 14,400 | — | — |
| 1992-05-18 | $3.63 | $3.63 | 56,400 | — | — |
| 1992-05-15 | $3.71 | $3.71 | 7,200 | — | — |
| 1992-05-14 | $3.79 | $3.79 | 18,000 | — | — |
| 1992-05-13 | $3.83 | $3.83 | 85,200 | — | — |
| 1992-05-12 | $3.88 | $3.88 | 80,400 | — | — |
| 1992-05-11 | $3.96 | $3.96 | 731,400 | — | — |
| 1992-05-08 | $3.96 | $3.96 | 236,400 | — | — |
| 1992-05-07 | $3.88 | $3.88 | 193,200 | — | — |
| 1992-05-06 | $3.88 | $3.88 | 373,200 | — | — |
| 1992-05-05 | $3.83 | $3.83 | 89,400 | — | — |
| 1992-05-04 | $3.75 | $3.75 | 121,200 | — | — |
| 1992-05-01 | $3.83 | $3.83 | 42,600 | — | — |
| 1992-04-30 | $3.79 | $3.79 | 124,800 | — | — |
| 1992-04-29 | $3.92 | $3.92 | 145,800 | — | — |
| 1992-04-28 | $3.96 | $3.96 | 548,400 | — | — |
| 1992-04-27 | $3.81 | $3.81 | 118,200 | — | — |
| 1992-04-24 | $3.83 | $3.83 | 46,200 | — | — |
| 1992-04-23 | $3.77 | $3.77 | 184,800 | — | — |
| 1992-04-22 | $3.79 | $3.79 | 174,600 | — | — |
| 1992-04-21 | $3.75 | $3.75 | 580,800 | — | — |
| 1992-04-20 | $3.50 | $3.50 | 36,000 | — | — |
| 1992-04-16 | $3.42 | $3.42 | 386,400 | — | — |
| 1992-04-15 | $3.38 | $3.38 | 56,400 | — | — |
| 1992-04-14 | $3.38 | $3.38 | 46,800 | — | — |
| 1992-04-13 | $3.46 | $3.46 | 61,800 | — | — |
| 1992-04-10 | $3.38 | $3.38 | 424,200 | — | — |
| 1992-04-09 | $3.23 | $3.23 | 153,000 | — | — |
| 1992-04-08 | $3.25 | $3.25 | 477,000 | — | — |
| 1992-04-07 | $3.25 | $3.25 | 219,600 | — | — |
| 1992-04-06 | $3.33 | $3.33 | 147,000 | — | — |
| 1992-04-03 | $3.29 | $3.29 | 39,000 | — | — |
| 1992-04-02 | $3.25 | $3.25 | 254,400 | — | — |
| 1992-04-01 | $3.29 | $3.29 | 748,200 | — | — |
| 1992-03-31 | $3.44 | $3.44 | 316,200 | — | — |
| 1992-03-30 | $3.63 | $3.63 | 144,600 | — | — |
| 1992-03-27 | $3.67 | $3.67 | 331,800 | — | — |
| 1992-03-26 | $4.08 | $4.08 | 100,200 | — | — |
| 1992-03-25 | $4.13 | $4.13 | 219,000 | — | — |
| 1992-03-24 | $4.08 | $4.08 | 44,400 | — | — |
| 1992-03-23 | $4.04 | $4.04 | 288,000 | — | — |
| 1992-03-20 | $4.13 | $4.13 | 269,400 | — | — |
| 1992-03-19 | $4.13 | $4.13 | 442,200 | — | — |
| 1992-03-18 | $4.04 | $4.04 | 1,696,200 | — | — |
| 1992-03-17 | $3.92 | $3.92 | 547,800 | — | — |
| 1992-03-16 | $3.73 | $3.73 | 257,400 | — | — |
| 1992-03-13 | $3.75 | $3.75 | 88,800 | — | — |
| 1992-03-12 | $3.71 | $3.71 | 61,800 | — | — |
| 1992-03-11 | $3.75 | $3.75 | 15,600 | — | — |
| 1992-03-10 | $3.71 | $3.71 | 280,800 | — | — |
| 1992-03-09 | $3.69 | $3.69 | 72,000 | — | — |
| 1992-03-06 | $3.71 | $3.71 | 181,200 | — | — |
| 1992-03-05 | $3.71 | $3.71 | 242,400 | — | — |
| 1992-03-04 | $3.67 | $3.67 | 189,600 | — | — |
| 1992-03-03 | $3.60 | $3.60 | 86,400 | — | — |
| 1992-03-02 | $3.67 | $3.67 | 10,200 | — | — |
| 1992-02-28 | $3.58 | $3.58 | 50,400 | — | — |
| 1992-02-27 | $3.67 | $3.67 | 273,000 | — | — |
| 1992-02-26 | $3.58 | $3.58 | 279,000 | — | — |
| 1992-02-25 | $3.42 | $3.42 | 27,000 | — | — |
| 1992-02-24 | $3.42 | $3.42 | 101,400 | — | — |
| 1992-02-21 | $3.46 | $3.46 | 36,000 | — | — |
| 1992-02-20 | $3.50 | $3.50 | 190,800 | — | — |
| 1992-02-19 | $3.46 | $3.46 | 789,600 | — | — |
| 1992-02-18 | $3.54 | $3.54 | 148,200 | — | — |
| 1992-02-14 | $3.38 | $3.38 | 218,400 | — | — |
| 1992-02-13 | $3.31 | $3.31 | 306,000 | — | — |
| 1992-02-12 | $3.25 | $3.25 | 57,600 | — | — |
| 1992-02-11 | $3.29 | $3.29 | 136,200 | — | — |
| 1992-02-10 | $3.50 | $3.50 | 78,000 | — | — |
| 1992-02-07 | $3.54 | $3.54 | 52,800 | — | — |
| 1992-02-06 | $3.58 | $3.58 | 62,400 | — | — |
| 1992-02-05 | $3.54 | $3.54 | 44,400 | — | — |
| 1992-02-04 | $3.54 | $3.54 | 70,800 | — | — |
| 1992-02-03 | $3.54 | $3.54 | 26,400 | — | — |
| 1992-01-31 | $3.56 | $3.56 | 33,000 | — | — |
| 1992-01-30 | $3.58 | $3.58 | 204,000 | — | — |
| 1992-01-29 | $3.50 | $3.50 | 130,800 | — | — |
| 1992-01-28 | $3.50 | $3.50 | 46,200 | — | — |
| 1992-01-27 | $3.58 | $3.58 | 97,800 | — | — |
| 1992-01-24 | $3.50 | $3.50 | 420,600 | — | — |
| 1992-01-23 | $3.54 | $3.54 | 450,600 | — | — |
| 1992-01-22 | $3.46 | $3.46 | 342,000 | — | — |
| 1992-01-21 | $3.25 | $3.25 | 93,000 | — | — |
| 1992-01-20 | $3.38 | $3.38 | 18,600 | — | — |
| 1992-01-17 | $3.29 | $3.29 | 95,400 | — | — |
| 1992-01-16 | $3.33 | $3.33 | 318,000 | — | — |
| 1992-01-15 | $3.38 | $3.38 | 88,200 | — | — |
| 1992-01-14 | $3.38 | $3.38 | 106,200 | — | — |
| 1992-01-13 | $3.46 | $3.46 | 336,000 | — | — |
| 1992-01-10 | $3.38 | $3.38 | 591,000 | — | — |
| 1992-01-09 | $3.42 | $3.42 | 1,047,600 | — | — |
| 1992-01-08 | $3.33 | $3.33 | 1,206,600 | — | — |
| 1992-01-07 | $2.83 | $2.83 | 781,200 | — | — |
| 1992-01-06 | $2.75 | $2.75 | 72,000 | — | — |
| 1992-01-03 | $2.75 | $2.75 | 105,000 | — | — |
| 1992-01-02 | $2.73 | $2.73 | 568,200 | — | — |