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
- 1989-06-02 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 | $4.69 | $4.69 | 38,475 | — | — |
| 1992-12-30 | $4.64 | $4.64 | 14,175 | — | — |
| 1992-12-29 | $4.67 | $4.67 | 9,113 | — | — |
| 1992-12-28 | $4.57 | $4.57 | 60,750 | — | — |
| 1992-12-24 | $4.49 | $4.49 | 10,631 | — | — |
| 1992-12-23 | $4.49 | $4.49 | 10,125 | — | — |
| 1992-12-22 | $4.44 | $4.44 | 42,019 | — | — |
| 1992-12-21 | $4.47 | $4.47 | 25,313 | — | — |
| 1992-12-18 | $4.47 | $4.47 | 5,063 | — | — |
| 1992-12-17 | $4.44 | $4.44 | 46,575 | — | — |
| 1992-12-16 | $4.44 | $4.44 | 10,631 | — | — |
| 1992-12-15 | $4.47 | $4.47 | 47,588 | — | — |
| 1992-12-14 | $4.47 | $4.47 | 3,038 | — | — |
| 1992-12-11 | $4.49 | $4.49 | 81,000 | — | — |
| 1992-12-10 | $4.42 | $4.42 | 3,544 | — | — |
| 1992-12-09 | $4.35 | $4.35 | 7,594 | — | — |
| 1992-12-08 | $4.40 | $4.40 | 34,425 | — | — |
| 1992-12-07 | $4.32 | $4.32 | 14,681 | — | — |
| 1992-12-04 | $4.27 | $4.27 | 8,100 | — | — |
| 1992-12-03 | $4.25 | $4.25 | 25,313 | — | — |
| 1992-12-02 | $4.22 | $4.22 | 82,519 | — | — |
| 1992-12-01 | $4.25 | $4.25 | 89,100 | — | — |
| 1992-11-30 | $4.15 | $4.15 | 33,919 | — | — |
| 1992-11-27 | $4.17 | $4.17 | 2,531 | — | — |
| 1992-11-25 | $4.17 | $4.17 | 52,650 | — | — |
| 1992-11-24 | $4.17 | $4.17 | 177,694 | — | — |
| 1992-11-23 | $4.05 | $4.05 | 87,581 | — | — |
| 1992-11-20 | $4.00 | $4.00 | 11,644 | — | — |
| 1992-11-19 | $4.00 | $4.00 | 27,338 | — | — |
| 1992-11-18 | $4.00 | $4.00 | 2,025 | — | — |
| 1992-11-17 | $4.02 | $4.02 | 159,975 | — | — |
| 1992-11-16 | $4.02 | $4.02 | 68,850 | — | — |
| 1992-11-13 | $3.98 | $3.98 | 56,700 | — | — |
| 1992-11-12 | $4.00 | $4.00 | 62,775 | — | — |
| 1992-11-11 | $3.95 | $3.95 | 59,738 | — | — |
| 1992-11-10 | $4.00 | $4.00 | 35,944 | — | — |
| 1992-11-09 | $4.00 | $4.00 | 131,119 | — | — |
| 1992-11-06 | $3.93 | $3.93 | 84,544 | — | — |
| 1992-11-05 | $3.90 | $3.90 | 85,556 | — | — |
| 1992-11-04 | $3.90 | $3.90 | 143,775 | — | — |
| 1992-11-03 | $3.88 | $3.88 | 23,794 | — | — |
| 1992-11-02 | $3.85 | $3.85 | 79,988 | — | — |
| 1992-10-30 | $3.93 | $3.93 | 20,756 | — | — |
| 1992-10-29 | $3.85 | $3.85 | 5,569 | — | — |
| 1992-10-28 | $3.83 | $3.83 | 36,450 | — | — |
| 1992-10-27 | $3.85 | $3.85 | 78,469 | — | — |
| 1992-10-26 | $3.93 | $3.93 | 175,163 | — | — |
| 1992-10-23 | $3.95 | $3.95 | 25,313 | — | — |
| 1992-10-22 | $3.90 | $3.90 | 2,531 | — | — |
| 1992-10-21 | $3.85 | $3.85 | 23,288 | — | — |
| 1992-10-20 | $3.75 | $3.75 | 69,863 | — | — |
| 1992-10-19 | $3.56 | $3.56 | 67,331 | — | — |
| 1992-10-16 | $3.43 | $3.43 | 16,706 | — | — |
| 1992-10-15 | $3.43 | $3.43 | 5,063 | — | — |
| 1992-10-14 | $3.48 | $3.48 | 1,519 | — | — |
| 1992-10-13 | $3.48 | $3.48 | 7,594 | — | — |
| 1992-10-12 | $3.43 | $3.43 | 5,569 | — | — |
| 1992-10-09 | $3.41 | $3.41 | 1,519 | — | — |
| 1992-10-08 | $3.43 | $3.43 | 7,594 | — | — |
| 1992-10-07 | $3.46 | $3.46 | 36,450 | — | — |
| 1992-10-06 | $3.48 | $3.48 | 86,063 | — | — |
| 1992-10-05 | $3.51 | $3.51 | 842,906 | — | — |
| 1992-10-02 | $3.60 | $3.60 | 52,650 | — | — |
| 1992-10-01 | $3.60 | $3.60 | 8,100 | — | — |
| 1992-09-30 | $3.60 | $3.60 | 1,013 | — | — |
| 1992-09-29 | $3.58 | $3.58 | 15,188 | — | — |
| 1992-09-28 | $3.56 | $3.56 | 5,569 | — | — |
| 1992-09-25 | $3.56 | $3.56 | 2,025 | — | — |
| 1992-09-24 | $3.56 | $3.56 | 0 | — | — |
| 1992-09-23 | $3.56 | $3.56 | 115,425 | — | — |
| 1992-09-22 | $3.56 | $3.56 | 332,606 | — | — |
| 1992-09-21 | $3.51 | $3.51 | 23,288 | — | — |
| 1992-09-18 | $3.46 | $3.46 | 77,963 | — | — |
| 1992-09-17 | $3.58 | $3.58 | 59,231 | — | — |
| 1992-09-16 | $3.65 | $3.65 | 34,931 | — | — |
| 1992-09-15 | $3.68 | $3.68 | 36,450 | — | — |
| 1992-09-14 | $3.68 | $3.68 | 22,781 | — | — |
| 1992-09-11 | $3.63 | $3.63 | 21,769 | — | — |
| 1992-09-10 | $3.63 | $3.63 | 72,900 | — | — |
| 1992-09-09 | $3.60 | $3.60 | 1,519 | — | — |
| 1992-09-08 | $3.58 | $3.58 | 10,631 | — | — |
| 1992-09-04 | $3.63 | $3.63 | 8,606 | — | — |
| 1992-09-03 | $3.58 | $3.58 | 34,931 | — | — |
| 1992-09-02 | $3.43 | $3.43 | 113,906 | — | — |
| 1992-09-01 | $3.33 | $3.33 | 88,594 | — | — |
| 1992-08-31 | $3.41 | $3.41 | 26,325 | — | — |
| 1992-08-28 | $3.51 | $3.51 | 13,669 | — | — |
| 1992-08-27 | $3.48 | $3.48 | 52,144 | — | — |
| 1992-08-26 | $3.43 | $3.43 | 100,744 | — | — |
| 1992-08-25 | $3.48 | $3.48 | 54,169 | — | — |
| 1992-08-24 | $3.51 | $3.51 | 49,613 | — | — |
| 1992-08-21 | $3.60 | $3.60 | 22,781 | — | — |
| 1992-08-20 | $3.65 | $3.65 | 57,206 | — | — |
| 1992-08-19 | $3.65 | $3.65 | 57,713 | — | — |
| 1992-08-18 | $3.68 | $3.68 | 7,594 | — | — |
| 1992-08-17 | $3.70 | $3.70 | 48,600 | — | — |
| 1992-08-14 | $3.70 | $3.70 | 56,194 | — | — |
| 1992-08-13 | $3.68 | $3.68 | 45,056 | — | — |
| 1992-08-12 | $3.70 | $3.70 | 52,650 | — | — |
| 1992-08-11 | $3.78 | $3.78 | 66,319 | — | — |
| 1992-08-10 | $3.78 | $3.78 | 57,206 | — | — |
| 1992-08-07 | $3.80 | $3.80 | 37,969 | — | — |
| 1992-08-06 | $3.85 | $3.85 | 15,694 | — | — |
| 1992-08-05 | $3.85 | $3.85 | 68,850 | — | — |
| 1992-08-04 | $3.88 | $3.88 | 64,800 | — | — |
| 1992-08-03 | $3.93 | $3.93 | 49,613 | — | — |
| 1992-07-31 | $3.98 | $3.98 | 79,481 | — | — |
| 1992-07-30 | $3.90 | $3.90 | 62,775 | — | — |
| 1992-07-29 | $3.95 | $3.95 | 160,481 | — | — |
| 1992-07-28 | $3.83 | $3.83 | 17,719 | — | — |
| 1992-07-27 | $3.83 | $3.83 | 21,769 | — | — |
| 1992-07-24 | $3.80 | $3.80 | 2,531 | — | — |
| 1992-07-23 | $3.75 | $3.75 | 57,206 | — | — |
| 1992-07-22 | $3.83 | $3.83 | 8,606 | — | — |
| 1992-07-21 | $3.85 | $3.85 | 32,400 | — | — |
| 1992-07-20 | $3.85 | $3.85 | 266,794 | — | — |
| 1992-07-17 | $3.93 | $3.93 | 68,344 | — | — |
| 1992-07-16 | $3.93 | $3.93 | 33,413 | — | — |
| 1992-07-15 | $3.85 | $3.85 | 37,463 | — | — |
| 1992-07-14 | $3.75 | $3.75 | 80,494 | — | — |
| 1992-07-13 | $3.73 | $3.73 | 61,256 | — | — |
| 1992-07-10 | $3.70 | $3.70 | 63,788 | — | — |
| 1992-07-09 | $3.73 | $3.73 | 23,794 | — | — |
| 1992-07-08 | $3.83 | $3.83 | 15,694 | — | — |
| 1992-07-07 | $3.85 | $3.85 | 34,931 | — | — |
| 1992-07-06 | $3.90 | $3.90 | 20,250 | — | — |
| 1992-07-02 | $3.95 | $3.95 | 49,613 | — | — |
| 1992-07-01 | $3.90 | $3.90 | 8,606 | — | — |
| 1992-06-30 | $3.95 | $3.95 | 49,613 | — | — |
| 1992-06-29 | $3.93 | $3.93 | 22,781 | — | — |
| 1992-06-26 | $3.85 | $3.85 | 10,125 | — | — |
| 1992-06-25 | $3.88 | $3.88 | 1,519 | — | — |
| 1992-06-24 | $3.88 | $3.88 | 22,781 | — | — |
| 1992-06-23 | $3.85 | $3.85 | 18,731 | — | — |
| 1992-06-22 | $3.85 | $3.85 | 19,238 | — | — |
| 1992-06-19 | $3.88 | $3.88 | 21,263 | — | — |
| 1992-06-18 | $3.85 | $3.85 | 49,613 | — | — |
| 1992-06-17 | $3.88 | $3.88 | 8,606 | — | — |
| 1992-06-16 | $3.88 | $3.88 | 1,013 | — | — |
| 1992-06-15 | $3.90 | $3.90 | 3,544 | — | — |
| 1992-06-12 | $3.85 | $3.85 | 17,719 | — | — |
| 1992-06-11 | $3.80 | $3.80 | 506 | — | — |
| 1992-06-10 | $3.80 | $3.80 | 28,350 | — | — |
| 1992-06-09 | $3.83 | $3.83 | 122,006 | — | — |
| 1992-06-08 | $4.00 | $4.00 | 4,050 | — | — |
| 1992-06-05 | $4.05 | $4.05 | 11,138 | — | — |
| 1992-06-04 | $4.07 | $4.07 | 7,594 | — | — |
| 1992-06-03 | $4.15 | $4.15 | 1,519 | — | — |
| 1992-06-02 | $4.15 | $4.15 | 50,625 | — | — |
| 1992-06-01 | $4.12 | $4.12 | 1,519 | — | — |
| 1992-05-29 | $4.15 | $4.15 | 22,781 | — | — |
| 1992-05-28 | $4.15 | $4.15 | 57,206 | — | — |
| 1992-05-27 | $4.27 | $4.27 | 2,025 | — | — |
| 1992-05-26 | $4.27 | $4.27 | 39,994 | — | — |
| 1992-05-22 | $4.20 | $4.20 | 6,075 | — | — |
| 1992-05-21 | $4.20 | $4.20 | 5,569 | — | — |
| 1992-05-20 | $4.20 | $4.20 | 2,025 | — | — |
| 1992-05-19 | $4.20 | $4.20 | 125,044 | — | — |
| 1992-05-18 | $4.27 | $4.27 | 53,663 | — | — |
| 1992-05-15 | $4.25 | $4.25 | 3,038 | — | — |
| 1992-05-14 | $4.25 | $4.25 | 6,075 | — | — |
| 1992-05-13 | $4.25 | $4.25 | 44,044 | — | — |
| 1992-05-12 | $4.22 | $4.22 | 6,075 | — | — |
| 1992-05-11 | $4.20 | $4.20 | 2,531 | — | — |
| 1992-05-08 | $4.15 | $4.15 | 61,763 | — | — |
| 1992-05-07 | $4.22 | $4.22 | 12,656 | — | — |
| 1992-05-06 | $4.22 | $4.22 | 1,519 | — | — |
| 1992-05-05 | $4.20 | $4.20 | 54,675 | — | — |
| 1992-05-04 | $4.20 | $4.20 | 66,319 | — | — |
| 1992-05-01 | $4.12 | $4.12 | 19,238 | — | — |
| 1992-04-30 | $4.10 | $4.10 | 68,850 | — | — |
| 1992-04-29 | $4.15 | $4.15 | 77,456 | — | — |
| 1992-04-28 | $4.07 | $4.07 | 27,844 | — | — |
| 1992-04-27 | $4.12 | $4.12 | 22,781 | — | — |
| 1992-04-24 | $4.05 | $4.05 | 21,769 | — | — |
| 1992-04-23 | $4.00 | $4.00 | 15,188 | — | — |
| 1992-04-22 | $3.95 | $3.95 | 15,188 | — | — |
| 1992-04-21 | $3.95 | $3.95 | 19,238 | — | — |
| 1992-04-20 | $3.90 | $3.90 | 44,044 | — | — |
| 1992-04-16 | $3.93 | $3.93 | 10,125 | — | — |
| 1992-04-15 | $4.00 | $4.00 | 13,163 | — | — |
| 1992-04-14 | $3.93 | $3.93 | 100,744 | — | — |
| 1992-04-13 | $3.93 | $3.93 | 30,881 | — | — |
| 1992-04-10 | $3.90 | $3.90 | 45,563 | — | — |
| 1992-04-09 | $3.98 | $3.98 | 31,894 | — | — |
| 1992-04-08 | $3.95 | $3.95 | 38,475 | — | — |
| 1992-04-07 | $3.95 | $3.95 | 85,556 | — | — |
| 1992-04-06 | $3.93 | $3.93 | 6,075 | — | — |
| 1992-04-03 | $3.90 | $3.90 | 48,600 | — | — |
| 1992-04-02 | $3.95 | $3.95 | 68,344 | — | — |
| 1992-04-01 | $3.95 | $3.95 | 4,556 | — | — |
| 1992-03-31 | $3.98 | $3.98 | 21,769 | — | — |
| 1992-03-30 | $3.95 | $3.95 | 10,631 | — | — |
| 1992-03-27 | $3.95 | $3.95 | 79,481 | — | — |
| 1992-03-26 | $3.95 | $3.95 | 15,694 | — | — |
| 1992-03-25 | $3.93 | $3.93 | 234,900 | — | — |
| 1992-03-24 | $3.85 | $3.85 | 4,050 | — | — |
| 1992-03-23 | $3.80 | $3.80 | 47,081 | — | — |
| 1992-03-20 | $3.83 | $3.83 | 54,675 | — | — |
| 1992-03-19 | $3.80 | $3.80 | 20,756 | — | — |
| 1992-03-18 | $3.83 | $3.83 | 38,475 | — | — |
| 1992-03-17 | $3.78 | $3.78 | 170,100 | — | — |
| 1992-03-16 | $3.78 | $3.78 | 42,019 | — | — |
| 1992-03-13 | $3.75 | $3.75 | 28,856 | — | — |
| 1992-03-12 | $3.70 | $3.70 | 96,188 | — | — |
| 1992-03-11 | $3.73 | $3.73 | 56,194 | — | — |
| 1992-03-10 | $3.85 | $3.85 | 295,144 | — | — |
| 1992-03-09 | $3.90 | $3.90 | 3,038 | — | — |
| 1992-03-06 | $3.95 | $3.95 | 86,569 | — | — |
| 1992-03-05 | $4.05 | $4.05 | 40,500 | — | — |
| 1992-03-04 | $4.10 | $4.10 | 11,644 | — | — |
| 1992-03-03 | $4.10 | $4.10 | 43,031 | — | — |
| 1992-03-02 | $4.10 | $4.10 | 41,006 | — | — |
| 1992-02-28 | $4.05 | $4.05 | 23,794 | — | — |
| 1992-02-27 | $4.02 | $4.02 | 92,644 | — | — |
| 1992-02-26 | $3.90 | $3.90 | 340,200 | — | — |
| 1992-02-25 | $3.85 | $3.85 | 11,138 | — | — |
| 1992-02-24 | $3.88 | $3.88 | 1,519 | — | — |
| 1992-02-21 | $3.88 | $3.88 | 64,294 | — | — |
| 1992-02-20 | $3.85 | $3.85 | 46,575 | — | — |
| 1992-02-19 | $3.88 | $3.88 | 4,050 | — | — |
| 1992-02-18 | $3.90 | $3.90 | 17,719 | — | — |
| 1992-02-14 | $3.90 | $3.90 | 12,150 | — | — |
| 1992-02-13 | $3.93 | $3.93 | 63,281 | — | — |
| 1992-02-12 | $3.90 | $3.90 | 30,375 | — | — |
| 1992-02-11 | $3.85 | $3.85 | 74,925 | — | — |
| 1992-02-10 | $3.90 | $3.90 | 93,150 | — | — |
| 1992-02-07 | $3.98 | $3.98 | 25,819 | — | — |
| 1992-02-06 | $3.95 | $3.95 | 10,125 | — | — |
| 1992-02-05 | $3.93 | $3.93 | 73,913 | — | — |
| 1992-02-04 | $3.90 | $3.90 | 72,394 | — | — |
| 1992-02-03 | $3.85 | $3.85 | 37,969 | — | — |
| 1992-01-31 | $3.88 | $3.88 | 38,475 | — | — |
| 1992-01-30 | $3.93 | $3.93 | 18,731 | — | — |
| 1992-01-29 | $3.93 | $3.93 | 47,081 | — | — |
| 1992-01-28 | $3.85 | $3.85 | 16,706 | — | — |
| 1992-01-27 | $3.80 | $3.80 | 54,675 | — | — |
| 1992-01-24 | $3.73 | $3.73 | 20,250 | — | — |
| 1992-01-23 | $3.73 | $3.73 | 59,231 | — | — |
| 1992-01-22 | $3.63 | $3.63 | 64,294 | — | — |
| 1992-01-21 | $3.70 | $3.70 | 74,419 | — | — |
| 1992-01-20 | $3.73 | $3.73 | 56,700 | — | — |
| 1992-01-17 | $3.80 | $3.80 | 40,500 | — | — |
| 1992-01-16 | $3.70 | $3.70 | 51,638 | — | — |
| 1992-01-15 | $3.70 | $3.70 | 122,006 | — | — |
| 1992-01-14 | $3.53 | $3.53 | 30,881 | — | — |
| 1992-01-13 | $3.51 | $3.51 | 92,644 | — | — |
| 1992-01-10 | $3.48 | $3.48 | 90,619 | — | — |
| 1992-01-09 | $3.53 | $3.53 | 41,006 | — | — |
| 1992-01-08 | $3.60 | $3.60 | 32,400 | — | — |
| 1992-01-07 | $3.63 | $3.63 | 20,756 | — | — |
| 1992-01-06 | $3.60 | $3.60 | 96,188 | — | — |
| 1992-01-03 | $3.36 | $3.36 | 119,981 | — | — |
| 1992-01-02 | $3.33 | $3.33 | 97,200 | — | — |