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
- 1986-11-05 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 | $3.04 | $3.04 | 129,474 | — | — |
| 1992-12-30 | $3.06 | $3.06 | 145,374 | — | — |
| 1992-12-29 | $3.06 | $3.06 | 2,271 | — | — |
| 1992-12-28 | $3.06 | $3.06 | 146,510 | — | — |
| 1992-12-24 | $3.04 | $3.04 | 90,859 | — | — |
| 1992-12-23 | $2.99 | $2.99 | 617,841 | — | — |
| 1992-12-22 | $2.98 | $2.98 | 891,554 | — | — |
| 1992-12-21 | $2.94 | $2.94 | 790,473 | — | — |
| 1992-12-18 | $2.87 | $2.87 | 110,545 | — | — |
| 1992-12-17 | $2.76 | $2.76 | 181,718 | — | — |
| 1992-12-16 | $2.74 | $2.74 | 231,690 | — | — |
| 1992-12-15 | $2.74 | $2.74 | 18,172 | — | — |
| 1992-12-14 | $2.72 | $2.72 | 3,029 | — | — |
| 1992-12-11 | $2.72 | $2.72 | 4,543 | — | — |
| 1992-12-10 | $2.71 | $2.71 | 49,972 | — | — |
| 1992-12-09 | $2.72 | $2.72 | 63,601 | — | — |
| 1992-12-08 | $2.72 | $2.72 | 12,115 | — | — |
| 1992-12-07 | $2.69 | $2.69 | 36,344 | — | — |
| 1992-12-04 | $2.72 | $2.72 | 4,543 | — | — |
| 1992-12-03 | $2.72 | $2.72 | 717,786 | — | — |
| 1992-12-02 | $2.74 | $2.74 | 260,462 | — | — |
| 1992-12-01 | $2.58 | $2.58 | 401,294 | — | — |
| 1992-11-30 | $2.51 | $2.51 | 322,549 | — | — |
| 1992-11-27 | $2.51 | $2.51 | 1,514 | — | — |
| 1992-11-25 | $2.51 | $2.51 | 45,429 | — | — |
| 1992-11-24 | $2.51 | $2.51 | 589,069 | — | — |
| 1992-11-23 | $2.54 | $2.54 | 19,686 | — | — |
| 1992-11-20 | $2.53 | $2.53 | 1,305,341 | — | — |
| 1992-11-19 | $2.54 | $2.54 | 581,497 | — | — |
| 1992-11-18 | $2.54 | $2.54 | 417,951 | — | — |
| 1992-11-17 | $2.41 | $2.41 | 470,952 | — | — |
| 1992-11-16 | $2.31 | $2.31 | 84,802 | — | — |
| 1992-11-13 | $2.31 | $2.31 | 386,151 | — | — |
| 1992-11-12 | $2.31 | $2.31 | 151,432 | — | — |
| 1992-11-11 | $2.34 | $2.34 | 958,562 | — | — |
| 1992-11-10 | $2.31 | $2.31 | 22,715 | — | — |
| 1992-11-09 | $2.25 | $2.25 | 1,482,516 | — | — |
| 1992-11-06 | $2.34 | $2.34 | 19,686 | — | — |
| 1992-11-05 | $2.34 | $2.34 | 246,834 | — | — |
| 1992-11-04 | $2.34 | $2.34 | 21,200 | — | — |
| 1992-11-03 | $2.28 | $2.28 | 19,686 | — | — |
| 1992-11-02 | $2.31 | $2.31 | 10,600 | — | — |
| 1992-10-30 | $2.28 | $2.28 | 9,086 | — | — |
| 1992-10-29 | $2.33 | $2.33 | 18,172 | — | — |
| 1992-10-28 | $2.28 | $2.28 | 30,286 | — | — |
| 1992-10-27 | $2.31 | $2.31 | 15,143 | — | — |
| 1992-10-26 | $2.33 | $2.33 | 240,776 | — | — |
| 1992-10-23 | $2.31 | $2.31 | 425,523 | — | — |
| 1992-10-22 | $2.31 | $2.31 | 0 | — | — |
| 1992-10-21 | $2.31 | $2.31 | 15,143 | — | — |
| 1992-10-20 | $2.38 | $2.38 | 92,373 | — | — |
| 1992-10-19 | $2.38 | $2.38 | 213,519 | — | — |
| 1992-10-16 | $2.31 | $2.31 | 566,354 | — | — |
| 1992-10-15 | $2.39 | $2.39 | 1,514 | — | — |
| 1992-10-14 | $2.35 | $2.35 | 10,600 | — | — |
| 1992-10-13 | $2.38 | $2.38 | 12,115 | — | — |
| 1992-10-12 | $2.31 | $2.31 | 0 | — | — |
| 1992-10-09 | $2.31 | $2.31 | 1,514 | — | — |
| 1992-10-08 | $2.34 | $2.34 | 1,514 | — | — |
| 1992-10-07 | $2.41 | $2.41 | 95,402 | — | — |
| 1992-10-06 | $2.41 | $2.41 | 7,572 | — | — |
| 1992-10-05 | $2.33 | $2.33 | 24,229 | — | — |
| 1992-10-02 | $2.41 | $2.41 | 13,629 | — | — |
| 1992-10-01 | $2.41 | $2.41 | 22,715 | — | — |
| 1992-09-30 | $2.41 | $2.41 | 74,202 | — | — |
| 1992-09-29 | $2.39 | $2.39 | 83,287 | — | — |
| 1992-09-28 | $2.38 | $2.38 | 96,916 | — | — |
| 1992-09-25 | $2.41 | $2.41 | 0 | — | — |
| 1992-09-24 | $2.41 | $2.41 | 292,263 | — | — |
| 1992-09-23 | $2.41 | $2.41 | 4,543 | — | — |
| 1992-09-22 | $2.34 | $2.34 | 1,514 | — | — |
| 1992-09-21 | $2.39 | $2.39 | 1,078,193 | — | — |
| 1992-09-18 | $2.43 | $2.43 | 9,086 | — | — |
| 1992-09-17 | $2.43 | $2.43 | 0 | — | — |
| 1992-09-16 | $2.43 | $2.43 | 13,629 | — | — |
| 1992-09-15 | $2.43 | $2.43 | 12,115 | — | — |
| 1992-09-14 | $2.43 | $2.43 | 0 | — | — |
| 1992-09-11 | $2.43 | $2.43 | 1,514 | — | — |
| 1992-09-10 | $2.43 | $2.43 | 15,143 | — | — |
| 1992-09-09 | $2.38 | $2.38 | 115,088 | — | — |
| 1992-09-08 | $2.39 | $2.39 | 0 | — | — |
| 1992-09-04 | $2.39 | $2.39 | 424,009 | — | — |
| 1992-09-03 | $2.33 | $2.33 | 102,974 | — | — |
| 1992-09-02 | $2.41 | $2.41 | 7,572 | — | — |
| 1992-09-01 | $2.43 | $2.43 | 0 | — | — |
| 1992-08-31 | $2.43 | $2.43 | 0 | — | — |
| 1992-08-28 | $2.43 | $2.43 | 57,544 | — | — |
| 1992-08-27 | $2.43 | $2.43 | 1,514 | — | — |
| 1992-08-26 | $2.33 | $2.33 | 0 | — | — |
| 1992-08-25 | $2.33 | $2.33 | 0 | — | — |
| 1992-08-24 | $2.33 | $2.33 | 25,743 | — | — |
| 1992-08-21 | $2.41 | $2.41 | 34,829 | — | — |
| 1992-08-20 | $2.31 | $2.31 | 1,514 | — | — |
| 1992-08-19 | $2.38 | $2.38 | 24,229 | — | — |
| 1992-08-18 | $2.41 | $2.41 | 65,116 | — | — |
| 1992-08-17 | $2.41 | $2.41 | 6,057 | — | — |
| 1992-08-14 | $2.39 | $2.39 | 1,234,168 | — | — |
| 1992-08-13 | $2.31 | $2.31 | 6,057 | — | — |
| 1992-08-12 | $2.31 | $2.31 | 0 | — | — |
| 1992-08-11 | $2.31 | $2.31 | 3,029 | — | — |
| 1992-08-10 | $2.39 | $2.39 | 4,543 | — | — |
| 1992-08-07 | $2.39 | $2.39 | 216,547 | — | — |
| 1992-08-06 | $2.34 | $2.34 | 172,632 | — | — |
| 1992-08-05 | $2.26 | $2.26 | 0 | — | — |
| 1992-08-04 | $2.26 | $2.26 | 1,514 | — | — |
| 1992-08-03 | $2.33 | $2.33 | 7,572 | — | — |
| 1992-07-31 | $2.25 | $2.25 | 155,975 | — | — |
| 1992-07-30 | $2.25 | $2.25 | 142,346 | — | — |
| 1992-07-29 | $2.26 | $2.26 | 470,952 | — | — |
| 1992-07-28 | $2.26 | $2.26 | 1,514 | — | — |
| 1992-07-27 | $2.18 | $2.18 | 3,029 | — | — |
| 1992-07-24 | $2.18 | $2.18 | 90,859 | — | — |
| 1992-07-23 | $2.18 | $2.18 | 36,344 | — | — |
| 1992-07-22 | $2.18 | $2.18 | 24,229 | — | — |
| 1992-07-21 | $2.18 | $2.18 | 316,492 | — | — |
| 1992-07-20 | $2.23 | $2.23 | 43,915 | — | — |
| 1992-07-17 | $2.16 | $2.16 | 51,487 | — | — |
| 1992-07-16 | $2.18 | $2.18 | 0 | — | — |
| 1992-07-15 | $2.18 | $2.18 | 174,146 | — | — |
| 1992-07-14 | $2.21 | $2.21 | 19,686 | — | — |
| 1992-07-13 | $2.21 | $2.21 | 0 | — | — |
| 1992-07-10 | $2.21 | $2.21 | 34,829 | — | — |
| 1992-07-09 | $2.11 | $2.11 | 0 | — | — |
| 1992-07-08 | $2.11 | $2.11 | 31,801 | — | — |
| 1992-07-07 | $2.16 | $2.16 | 42,401 | — | — |
| 1992-07-06 | $2.10 | $2.10 | 1,152,395 | — | — |
| 1992-07-02 | $2.10 | $2.10 | 148,403 | — | — |
| 1992-07-01 | $2.11 | $2.11 | 54,515 | — | — |
| 1992-06-30 | $2.11 | $2.11 | 151,432 | — | — |
| 1992-06-29 | $2.01 | $2.01 | 204,433 | — | — |
| 1992-06-26 | $2.10 | $2.10 | 236,233 | — | — |
| 1992-06-25 | $2.18 | $2.18 | 175,661 | — | — |
| 1992-06-24 | $2.10 | $2.10 | 643,584 | — | — |
| 1992-06-23 | $2.11 | $2.11 | 212,004 | — | — |
| 1992-06-22 | $2.03 | $2.03 | 56,030 | — | — |
| 1992-06-19 | $2.08 | $2.08 | 472,467 | — | — |
| 1992-06-18 | $2.05 | $2.05 | 77,230 | — | — |
| 1992-06-17 | $2.05 | $2.05 | 174,146 | — | — |
| 1992-06-16 | $2.05 | $2.05 | 398,265 | — | — |
| 1992-06-15 | $2.03 | $2.03 | 98,431 | — | — |
| 1992-06-12 | $2.10 | $2.10 | 1,514 | — | — |
| 1992-06-11 | $2.08 | $2.08 | 10,600 | — | — |
| 1992-06-10 | $2.10 | $2.10 | 36,344 | — | — |
| 1992-06-09 | $2.05 | $2.05 | 37,858 | — | — |
| 1992-06-08 | $2.13 | $2.13 | 0 | — | — |
| 1992-06-05 | $2.13 | $2.13 | 24,229 | — | — |
| 1992-06-04 | $2.13 | $2.13 | 473,981 | — | — |
| 1992-06-03 | $2.12 | $2.12 | 304,378 | — | — |
| 1992-06-02 | $2.15 | $2.15 | 268,034 | — | — |
| 1992-06-01 | $2.03 | $2.03 | 249,862 | — | — |
| 1992-05-29 | $2.16 | $2.16 | 116,602 | — | — |
| 1992-05-28 | $2.26 | $2.26 | 1,514 | — | — |
| 1992-05-27 | $2.28 | $2.28 | 25,743 | — | — |
| 1992-05-26 | $2.26 | $2.26 | 131,746 | — | — |
| 1992-05-22 | $2.26 | $2.26 | 42,401 | — | — |
| 1992-05-21 | $2.26 | $2.26 | 48,458 | — | — |
| 1992-05-20 | $2.26 | $2.26 | 27,258 | — | — |
| 1992-05-19 | $2.26 | $2.26 | 59,058 | — | — |
| 1992-05-18 | $2.21 | $2.21 | 21,200 | — | — |
| 1992-05-15 | $2.20 | $2.20 | 43,915 | — | — |
| 1992-05-14 | $2.15 | $2.15 | 0 | — | — |
| 1992-05-13 | $2.15 | $2.15 | 27,258 | — | — |
| 1992-05-12 | $2.25 | $2.25 | 99,945 | — | — |
| 1992-05-11 | $2.25 | $2.25 | 233,205 | — | — |
| 1992-05-08 | $2.27 | $2.27 | 175,661 | — | — |
| 1992-05-07 | $2.28 | $2.28 | 395,237 | — | — |
| 1992-05-06 | $2.28 | $2.28 | 887,389 | — | — |
| 1992-05-05 | $2.36 | $2.36 | 71,173 | — | — |
| 1992-05-04 | $2.29 | $2.29 | 265,005 | — | — |
| 1992-05-01 | $2.30 | $2.30 | 163,546 | — | — |
| 1992-04-30 | $2.38 | $2.38 | 62,087 | — | — |
| 1992-04-29 | $2.34 | $2.34 | 109,031 | — | — |
| 1992-04-28 | $2.25 | $2.25 | 39,372 | — | — |
| 1992-04-27 | $2.18 | $2.18 | 59,058 | — | — |
| 1992-04-24 | $2.16 | $2.16 | 109,031 | — | — |
| 1992-04-23 | $2.08 | $2.08 | 269,548 | — | — |
| 1992-04-22 | $2.01 | $2.01 | 230,176 | — | — |
| 1992-04-21 | $2.00 | $2.00 | 63,601 | — | — |
| 1992-04-20 | $2.01 | $2.01 | 230,176 | — | — |
| 1992-04-16 | $2.00 | $2.00 | 351,321 | — | — |
| 1992-04-15 | $2.00 | $2.00 | 154,460 | — | — |
| 1992-04-14 | $2.01 | $2.01 | 207,461 | — | — |
| 1992-04-13 | $2.08 | $2.08 | 68,144 | — | — |
| 1992-04-10 | $2.08 | $2.08 | 151,432 | — | — |
| 1992-04-09 | $2.10 | $2.10 | 286,206 | — | — |
| 1992-04-08 | $2.16 | $2.16 | 71,173 | — | — |
| 1992-04-07 | $2.16 | $2.16 | 15,143 | — | — |
| 1992-04-06 | $2.11 | $2.11 | 198,375 | — | — |
| 1992-04-03 | $2.11 | $2.11 | 502,753 | — | — |
| 1992-04-02 | $2.20 | $2.20 | 248,348 | — | — |
| 1992-04-01 | $2.23 | $2.23 | 116,602 | — | — |
| 1992-03-31 | $2.23 | $2.23 | 160,518 | — | — |
| 1992-03-30 | $2.23 | $2.23 | 475,495 | — | — |
| 1992-03-27 | $2.20 | $2.20 | 7,572 | — | — |
| 1992-03-26 | $2.17 | $2.17 | 286,206 | — | — |
| 1992-03-25 | $2.20 | $2.20 | 24,229 | — | — |
| 1992-03-24 | $2.20 | $2.20 | 30,286 | — | — |
| 1992-03-23 | $2.20 | $2.20 | 54,515 | — | — |
| 1992-03-20 | $2.16 | $2.16 | 54,515 | — | — |
| 1992-03-19 | $2.18 | $2.18 | 215,033 | — | — |
| 1992-03-18 | $2.10 | $2.10 | 195,347 | — | — |
| 1992-03-17 | $2.02 | $2.02 | 492,153 | — | — |
| 1992-03-16 | $2.03 | $2.03 | 40,887 | — | — |
| 1992-03-13 | $2.05 | $2.05 | 40,887 | — | — |
| 1992-03-12 | $2.06 | $2.06 | 499,724 | — | — |
| 1992-03-11 | $2.08 | $2.08 | 492,153 | — | — |
| 1992-03-10 | $2.05 | $2.05 | 30,286 | — | — |
| 1992-03-09 | $2.03 | $2.03 | 222,605 | — | — |
| 1992-03-06 | $2.10 | $2.10 | 130,231 | — | — |
| 1992-03-05 | $2.10 | $2.10 | 51,487 | — | — |
| 1992-03-04 | $2.11 | $2.11 | 18,172 | — | — |
| 1992-03-03 | $2.16 | $2.16 | 834,388 | — | — |
| 1992-03-02 | $2.17 | $2.17 | 290,749 | — | — |
| 1992-02-28 | $2.10 | $2.10 | 654,185 | — | — |
| 1992-02-27 | $2.05 | $2.05 | 208,976 | — | — |
| 1992-02-26 | $1.94 | $1.94 | 121,145 | — | — |
| 1992-02-25 | $1.93 | $1.93 | 34,829 | — | — |
| 1992-02-24 | $1.88 | $1.88 | 3,029 | — | — |
| 1992-02-21 | $1.90 | $1.90 | 39,372 | — | — |
| 1992-02-20 | $1.93 | $1.93 | 3,029 | — | — |
| 1992-02-19 | $1.93 | $1.93 | 42,401 | — | — |
| 1992-02-18 | $1.93 | $1.93 | 30,286 | — | — |
| 1992-02-14 | $1.88 | $1.88 | 84,802 | — | — |
| 1992-02-13 | $1.90 | $1.90 | 151,432 | — | — |
| 1992-02-12 | $1.88 | $1.88 | 15,143 | — | — |
| 1992-02-11 | $1.85 | $1.85 | 613,298 | — | — |
| 1992-02-10 | $1.90 | $1.90 | 160,518 | — | — |
| 1992-02-07 | $1.96 | $1.96 | 148,403 | — | — |
| 1992-02-06 | $1.96 | $1.96 | 702,643 | — | — |
| 1992-02-05 | $1.99 | $1.99 | 481,553 | — | — |
| 1992-02-04 | $1.99 | $1.99 | 22,715 | — | — |
| 1992-02-03 | $2.01 | $2.01 | 308,921 | — | — |
| 1992-01-31 | $1.98 | $1.98 | 239,262 | — | — |
| 1992-01-30 | $2.01 | $2.01 | 458,838 | — | — |
| 1992-01-29 | $2.01 | $2.01 | 169,603 | — | — |
| 1992-01-28 | $2.00 | $2.00 | 42,401 | — | — |
| 1992-01-27 | $1.95 | $1.95 | 89,345 | — | — |
| 1992-01-24 | $1.95 | $1.95 | 130,231 | — | — |
| 1992-01-23 | $1.98 | $1.98 | 510,325 | — | — |
| 1992-01-22 | $2.03 | $2.03 | 755,644 | — | — |
| 1992-01-21 | $1.95 | $1.95 | 12,115 | — | — |
| 1992-01-20 | $1.95 | $1.95 | 40,887 | — | — |
| 1992-01-17 | $1.96 | $1.96 | 18,172 | — | — |
| 1992-01-16 | $2.01 | $2.01 | 154,460 | — | — |
| 1992-01-15 | $2.00 | $2.00 | 172,632 | — | — |
| 1992-01-14 | $1.90 | $1.90 | 81,773 | — | — |
| 1992-01-13 | $1.87 | $1.87 | 106,002 | — | — |
| 1992-01-10 | $1.80 | $1.80 | 570,897 | — | — |
| 1992-01-09 | $1.80 | $1.80 | 454,295 | — | — |
| 1992-01-08 | $1.75 | $1.75 | 846,503 | — | — |
| 1992-01-07 | $1.75 | $1.75 | 249,862 | — | — |
| 1992-01-06 | $1.72 | $1.72 | 1,028,221 | — | — |
| 1992-01-03 | $1.68 | $1.68 | 2,219,988 | — | — |
| 1992-01-02 | $1.65 | $1.65 | 457,324 | — | — |