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
- 1988-02-04 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 | $3.70 | $3.70 | 23,288 | — | — |
| 1992-12-30 | $3.78 | $3.78 | 55,688 | — | — |
| 1992-12-29 | $3.63 | $3.63 | 31,388 | — | — |
| 1992-12-28 | $3.78 | $3.78 | 68,850 | — | — |
| 1992-12-24 | $3.78 | $3.78 | 29,700 | — | — |
| 1992-12-23 | $3.70 | $3.70 | 57,713 | — | — |
| 1992-12-22 | $3.81 | $3.81 | 85,388 | — | — |
| 1992-12-21 | $3.93 | $3.93 | 161,663 | — | — |
| 1992-12-18 | $3.85 | $3.85 | 127,575 | — | — |
| 1992-12-17 | $4.11 | $4.11 | 331,088 | — | — |
| 1992-12-16 | $4.07 | $4.07 | 525,150 | — | — |
| 1992-12-15 | $4.04 | $4.04 | 401,625 | — | — |
| 1992-12-14 | $3.85 | $3.85 | 93,488 | — | — |
| 1992-12-11 | $3.78 | $3.78 | 506,588 | — | — |
| 1992-12-10 | $4.00 | $4.00 | 525,825 | — | — |
| 1992-12-09 | $3.85 | $3.85 | 536,625 | — | — |
| 1992-12-08 | $3.75 | $3.75 | 384,750 | — | — |
| 1992-12-07 | $3.56 | $3.56 | 56,194 | — | — |
| 1992-12-04 | $3.58 | $3.58 | 139,219 | — | — |
| 1992-12-03 | $3.43 | $3.43 | 90,113 | — | — |
| 1992-12-02 | $3.53 | $3.53 | 262,744 | — | — |
| 1992-12-01 | $3.41 | $3.41 | 288,056 | — | — |
| 1992-11-30 | $3.46 | $3.46 | 39,994 | — | — |
| 1992-11-27 | $3.46 | $3.46 | 52,144 | — | — |
| 1992-11-25 | $3.46 | $3.46 | 101,250 | — | — |
| 1992-11-24 | $3.46 | $3.46 | 112,894 | — | — |
| 1992-11-23 | $3.48 | $3.48 | 137,194 | — | — |
| 1992-11-20 | $3.58 | $3.58 | 525,488 | — | — |
| 1992-11-19 | $3.38 | $3.38 | 155,925 | — | — |
| 1992-11-18 | $3.31 | $3.31 | 105,806 | — | — |
| 1992-11-17 | $3.36 | $3.36 | 128,588 | — | — |
| 1992-11-16 | $3.31 | $3.31 | 247,556 | — | — |
| 1992-11-13 | $3.28 | $3.28 | 722,419 | — | — |
| 1992-11-12 | $3.38 | $3.38 | 294,638 | — | — |
| 1992-11-11 | $3.21 | $3.21 | 541,181 | — | — |
| 1992-11-10 | $3.36 | $3.36 | 980,100 | — | — |
| 1992-11-09 | $3.36 | $3.36 | 845,944 | — | — |
| 1992-11-06 | $3.04 | $3.04 | 207,563 | — | — |
| 1992-11-05 | $3.11 | $3.11 | 545,738 | — | — |
| 1992-11-04 | $3.01 | $3.01 | 241,988 | — | — |
| 1992-11-03 | $3.06 | $3.06 | 311,344 | — | — |
| 1992-11-02 | $3.01 | $3.01 | 431,831 | — | — |
| 1992-10-30 | $2.79 | $2.79 | 84,038 | — | — |
| 1992-10-29 | $2.69 | $2.69 | 66,825 | — | — |
| 1992-10-28 | $2.72 | $2.72 | 152,888 | — | — |
| 1992-10-27 | $2.74 | $2.74 | 125,550 | — | — |
| 1992-10-26 | $2.72 | $2.72 | 663,188 | — | — |
| 1992-10-23 | $2.59 | $2.59 | 354,375 | — | — |
| 1992-10-22 | $2.42 | $2.42 | 1,535,963 | — | — |
| 1992-10-21 | $2.35 | $2.35 | 210,094 | — | — |
| 1992-10-20 | $2.35 | $2.35 | 96,694 | — | — |
| 1992-10-19 | $2.27 | $2.27 | 207,563 | — | — |
| 1992-10-16 | $2.27 | $2.27 | 75,431 | — | — |
| 1992-10-15 | $2.27 | $2.27 | 109,350 | — | — |
| 1992-10-14 | $2.27 | $2.27 | 78,469 | — | — |
| 1992-10-13 | $2.32 | $2.32 | 272,363 | — | — |
| 1992-10-12 | $2.27 | $2.27 | 26,831 | — | — |
| 1992-10-09 | $2.35 | $2.35 | 90,113 | — | — |
| 1992-10-08 | $2.30 | $2.30 | 90,113 | — | — |
| 1992-10-07 | $2.22 | $2.22 | 72,394 | — | — |
| 1992-10-06 | $2.22 | $2.22 | 91,125 | — | — |
| 1992-10-05 | $2.27 | $2.27 | 109,350 | — | — |
| 1992-10-02 | $2.37 | $2.37 | 76,950 | — | — |
| 1992-10-01 | $2.40 | $2.40 | 383,231 | — | — |
| 1992-09-30 | $2.30 | $2.30 | 95,681 | — | — |
| 1992-09-29 | $2.27 | $2.27 | 218,194 | — | — |
| 1992-09-28 | $2.37 | $2.37 | 120,488 | — | — |
| 1992-09-25 | $2.32 | $2.32 | 56,700 | — | — |
| 1992-09-24 | $2.57 | $2.57 | 12,656 | — | — |
| 1992-09-23 | $2.49 | $2.49 | 24,300 | — | — |
| 1992-09-22 | $2.57 | $2.57 | 44,550 | — | — |
| 1992-09-21 | $2.52 | $2.52 | 69,863 | — | — |
| 1992-09-18 | $2.42 | $2.42 | 130,613 | — | — |
| 1992-09-17 | $2.47 | $2.47 | 49,613 | — | — |
| 1992-09-16 | $2.37 | $2.37 | 114,413 | — | — |
| 1992-09-15 | $2.32 | $2.32 | 151,369 | — | — |
| 1992-09-14 | $2.30 | $2.30 | 57,713 | — | — |
| 1992-09-11 | $2.30 | $2.30 | 59,738 | — | — |
| 1992-09-10 | $2.20 | $2.20 | 424,744 | — | — |
| 1992-09-09 | $2.22 | $2.22 | 180,225 | — | — |
| 1992-09-08 | $2.22 | $2.22 | 133,144 | — | — |
| 1992-09-04 | $2.27 | $2.27 | 44,044 | — | — |
| 1992-09-03 | $2.25 | $2.25 | 119,981 | — | — |
| 1992-09-02 | $2.27 | $2.27 | 183,769 | — | — |
| 1992-09-01 | $2.20 | $2.20 | 81,000 | — | — |
| 1992-08-31 | $2.27 | $2.27 | 173,644 | — | — |
| 1992-08-28 | $2.12 | $2.12 | 11,644 | — | — |
| 1992-08-27 | $2.10 | $2.10 | 199,969 | — | — |
| 1992-08-26 | $2.07 | $2.07 | 98,213 | — | — |
| 1992-08-25 | $2.02 | $2.02 | 20,250 | — | — |
| 1992-08-24 | $2.02 | $2.02 | 101,756 | — | — |
| 1992-08-21 | $2.07 | $2.07 | 121,500 | — | — |
| 1992-08-20 | $2.02 | $2.02 | 130,613 | — | — |
| 1992-08-19 | $2.05 | $2.05 | 315,900 | — | — |
| 1992-08-18 | $2.05 | $2.05 | 432,338 | — | — |
| 1992-08-17 | $2.02 | $2.02 | 19,744 | — | — |
| 1992-08-14 | $2.02 | $2.02 | 82,013 | — | — |
| 1992-08-13 | $2.15 | $2.15 | 210,600 | — | — |
| 1992-08-12 | $2.17 | $2.17 | 133,650 | — | — |
| 1992-08-11 | $2.17 | $2.17 | 57,206 | — | — |
| 1992-08-10 | $2.22 | $2.22 | 681,413 | — | — |
| 1992-08-07 | $2.20 | $2.20 | 163,013 | — | — |
| 1992-08-06 | $2.22 | $2.22 | 48,600 | — | — |
| 1992-08-05 | $2.27 | $2.27 | 61,256 | — | — |
| 1992-08-04 | $2.27 | $2.27 | 12,150 | — | — |
| 1992-08-03 | $2.20 | $2.20 | 133,650 | — | — |
| 1992-07-31 | $2.27 | $2.27 | 3,544 | — | — |
| 1992-07-30 | $2.25 | $2.25 | 129,094 | — | — |
| 1992-07-29 | $2.22 | $2.22 | 2,531 | — | — |
| 1992-07-28 | $2.22 | $2.22 | 14,175 | — | — |
| 1992-07-27 | $2.30 | $2.30 | 3,038 | — | — |
| 1992-07-24 | $2.27 | $2.27 | 206,044 | — | — |
| 1992-07-23 | $2.25 | $2.25 | 139,725 | — | — |
| 1992-07-22 | $2.32 | $2.32 | 72,900 | — | — |
| 1992-07-21 | $2.30 | $2.30 | 143,775 | — | — |
| 1992-07-20 | $2.22 | $2.22 | 13,669 | — | — |
| 1992-07-17 | $2.22 | $2.22 | 6,075 | — | — |
| 1992-07-16 | $2.27 | $2.27 | 0 | — | — |
| 1992-07-15 | $2.27 | $2.27 | 52,650 | — | — |
| 1992-07-14 | $2.20 | $2.20 | 23,288 | — | — |
| 1992-07-13 | $2.22 | $2.22 | 143,775 | — | — |
| 1992-07-10 | $2.10 | $2.10 | 185,288 | — | — |
| 1992-07-09 | $2.07 | $2.07 | 129,600 | — | — |
| 1992-07-08 | $2.07 | $2.07 | 74,419 | — | — |
| 1992-07-07 | $2.30 | $2.30 | 72,394 | — | — |
| 1992-07-06 | $2.22 | $2.22 | 10,125 | — | — |
| 1992-07-02 | $2.25 | $2.25 | 174,150 | — | — |
| 1992-07-01 | $2.27 | $2.27 | 25,313 | — | — |
| 1992-06-30 | $2.17 | $2.17 | 15,694 | — | — |
| 1992-06-29 | $2.17 | $2.17 | 51,638 | — | — |
| 1992-06-26 | $2.07 | $2.07 | 46,069 | — | — |
| 1992-06-25 | $2.17 | $2.17 | 27,844 | — | — |
| 1992-06-24 | $2.27 | $2.27 | 15,694 | — | — |
| 1992-06-23 | $2.27 | $2.27 | 24,300 | — | — |
| 1992-06-22 | $2.20 | $2.20 | 19,238 | — | — |
| 1992-06-19 | $2.17 | $2.17 | 63,281 | — | — |
| 1992-06-18 | $2.17 | $2.17 | 77,456 | — | — |
| 1992-06-17 | $2.12 | $2.12 | 11,138 | — | — |
| 1992-06-16 | $2.07 | $2.07 | 64,800 | — | — |
| 1992-06-15 | $2.12 | $2.12 | 186,300 | — | — |
| 1992-06-12 | $2.27 | $2.27 | 95,175 | — | — |
| 1992-06-11 | $2.27 | $2.27 | 143,269 | — | — |
| 1992-06-10 | $2.42 | $2.42 | 81,506 | — | — |
| 1992-06-09 | $2.52 | $2.52 | 30,375 | — | — |
| 1992-06-08 | $2.57 | $2.57 | 8,606 | — | — |
| 1992-06-05 | $2.62 | $2.62 | 62,775 | — | — |
| 1992-06-04 | $2.77 | $2.77 | 45,056 | — | — |
| 1992-06-03 | $2.67 | $2.67 | 266,288 | — | — |
| 1992-06-02 | $2.77 | $2.77 | 82,013 | — | — |
| 1992-06-01 | $2.81 | $2.81 | 11,138 | — | — |
| 1992-05-29 | $2.86 | $2.86 | 120,994 | — | — |
| 1992-05-28 | $2.81 | $2.81 | 113,400 | — | — |
| 1992-05-27 | $2.67 | $2.67 | 105,806 | — | — |
| 1992-05-26 | $2.74 | $2.74 | 151,369 | — | — |
| 1992-05-22 | $2.79 | $2.79 | 184,781 | — | — |
| 1992-05-21 | $2.52 | $2.52 | 135,169 | — | — |
| 1992-05-20 | $2.57 | $2.57 | 259,706 | — | — |
| 1992-05-19 | $2.62 | $2.62 | 2,531 | — | — |
| 1992-05-18 | $2.62 | $2.62 | 5,569 | — | — |
| 1992-05-15 | $2.64 | $2.64 | 78,975 | — | — |
| 1992-05-14 | $2.57 | $2.57 | 50,625 | — | — |
| 1992-05-13 | $2.59 | $2.59 | 192,375 | — | — |
| 1992-05-12 | $2.37 | $2.37 | 2,531 | — | — |
| 1992-05-11 | $2.42 | $2.42 | 1,013 | — | — |
| 1992-05-08 | $2.42 | $2.42 | 129,094 | — | — |
| 1992-05-07 | $2.54 | $2.54 | 52,144 | — | — |
| 1992-05-06 | $2.37 | $2.37 | 4,050 | — | — |
| 1992-05-05 | $2.47 | $2.47 | 37,969 | — | — |
| 1992-05-04 | $2.52 | $2.52 | 79,481 | — | — |
| 1992-05-01 | $2.47 | $2.47 | 116,438 | — | — |
| 1992-04-30 | $2.27 | $2.27 | 11,138 | — | — |
| 1992-04-29 | $2.25 | $2.25 | 0 | — | — |
| 1992-04-28 | $2.25 | $2.25 | 17,719 | — | — |
| 1992-04-27 | $2.12 | $2.12 | 62,269 | — | — |
| 1992-04-24 | $2.27 | $2.27 | 32,906 | — | — |
| 1992-04-23 | $2.12 | $2.12 | 40,500 | — | — |
| 1992-04-22 | $2.17 | $2.17 | 196,425 | — | — |
| 1992-04-21 | $2.15 | $2.15 | 61,256 | — | — |
| 1992-04-20 | $2.27 | $2.27 | 5,569 | — | — |
| 1992-04-16 | $2.40 | $2.40 | 5,063 | — | — |
| 1992-04-15 | $2.37 | $2.37 | 88,088 | — | — |
| 1992-04-14 | $2.32 | $2.32 | 14,681 | — | — |
| 1992-04-13 | $2.47 | $2.47 | 42,019 | — | — |
| 1992-04-10 | $2.47 | $2.47 | 127,575 | — | — |
| 1992-04-09 | $2.40 | $2.40 | 17,719 | — | — |
| 1992-04-08 | $2.47 | $2.47 | 167,569 | — | — |
| 1992-04-07 | $2.57 | $2.57 | 155,925 | — | — |
| 1992-04-06 | $2.67 | $2.67 | 81,506 | — | — |
| 1992-04-03 | $2.49 | $2.49 | 182,756 | — | — |
| 1992-04-02 | $2.37 | $2.37 | 319,950 | — | — |
| 1992-04-01 | $2.67 | $2.67 | 268,819 | — | — |
| 1992-03-31 | $2.64 | $2.64 | 113,906 | — | — |
| 1992-03-30 | $2.62 | $2.62 | 160,481 | — | — |
| 1992-03-27 | $2.67 | $2.67 | 280,463 | — | — |
| 1992-03-26 | $2.84 | $2.84 | 337,163 | — | — |
| 1992-03-25 | $2.96 | $2.96 | 110,869 | — | — |
| 1992-03-24 | $3.04 | $3.04 | 340,200 | — | — |
| 1992-03-23 | $3.14 | $3.14 | 862,650 | — | — |
| 1992-03-20 | $2.91 | $2.91 | 335,138 | — | — |
| 1992-03-19 | $2.67 | $2.67 | 314,381 | — | — |
| 1992-03-18 | $2.57 | $2.57 | 119,981 | — | — |
| 1992-03-17 | $2.62 | $2.62 | 65,813 | — | — |
| 1992-03-16 | $2.57 | $2.57 | 337,669 | — | — |
| 1992-03-13 | $2.67 | $2.67 | 198,450 | — | — |
| 1992-03-12 | $2.52 | $2.52 | 66,825 | — | — |
| 1992-03-11 | $2.52 | $2.52 | 268,819 | — | — |
| 1992-03-10 | $2.57 | $2.57 | 143,775 | — | — |
| 1992-03-09 | $2.64 | $2.64 | 148,331 | — | — |
| 1992-03-06 | $2.64 | $2.64 | 85,050 | — | — |
| 1992-03-05 | $2.59 | $2.59 | 5,569 | — | — |
| 1992-03-04 | $2.72 | $2.72 | 44,044 | — | — |
| 1992-03-03 | $2.72 | $2.72 | 94,669 | — | — |
| 1992-03-02 | $2.77 | $2.77 | 584,719 | — | — |
| 1992-02-28 | $2.67 | $2.67 | 238,950 | — | — |
| 1992-02-27 | $2.47 | $2.47 | 94,669 | — | — |
| 1992-02-26 | $2.37 | $2.37 | 29,363 | — | — |
| 1992-02-25 | $2.42 | $2.42 | 54,675 | — | — |
| 1992-02-24 | $2.47 | $2.47 | 21,769 | — | — |
| 1992-02-21 | $2.42 | $2.42 | 9,113 | — | — |
| 1992-02-20 | $2.42 | $2.42 | 91,125 | — | — |
| 1992-02-19 | $2.49 | $2.49 | 246,038 | — | — |
| 1992-02-18 | $2.42 | $2.42 | 249,581 | — | — |
| 1992-02-14 | $2.42 | $2.42 | 156,431 | — | — |
| 1992-02-13 | $2.32 | $2.32 | 145,294 | — | — |
| 1992-02-12 | $2.47 | $2.47 | 413,606 | — | — |
| 1992-02-11 | $2.59 | $2.59 | 128,588 | — | — |
| 1992-02-10 | $2.67 | $2.67 | 229,838 | — | — |
| 1992-02-07 | $2.67 | $2.67 | 262,238 | — | — |
| 1992-02-06 | $2.72 | $2.72 | 512,325 | — | — |
| 1992-02-05 | $2.44 | $2.44 | 283,500 | — | — |
| 1992-02-04 | $2.20 | $2.20 | 157,950 | — | — |
| 1992-02-03 | $2.00 | $2.00 | 25,819 | — | — |
| 1992-01-31 | $1.95 | $1.95 | 92,138 | — | — |
| 1992-01-30 | $1.88 | $1.88 | 46,069 | — | — |
| 1992-01-29 | $1.95 | $1.95 | 15,188 | — | — |
| 1992-01-28 | $2.00 | $2.00 | 19,238 | — | — |
| 1992-01-27 | $2.02 | $2.02 | 66,319 | — | — |
| 1992-01-24 | $2.02 | $2.02 | 32,906 | — | — |
| 1992-01-23 | $2.02 | $2.02 | 102,769 | — | — |
| 1992-01-22 | $2.02 | $2.02 | 40,500 | — | — |
| 1992-01-21 | $1.98 | $1.98 | 31,388 | — | — |
| 1992-01-20 | $1.90 | $1.90 | 16,706 | — | — |
| 1992-01-17 | $1.93 | $1.93 | 179,213 | — | — |
| 1992-01-16 | $1.98 | $1.98 | 45,563 | — | — |
| 1992-01-15 | $2.02 | $2.02 | 15,694 | — | — |
| 1992-01-14 | $2.05 | $2.05 | 320,963 | — | — |
| 1992-01-13 | $1.93 | $1.93 | 48,600 | — | — |
| 1992-01-10 | $1.95 | $1.95 | 111,881 | — | — |
| 1992-01-09 | $1.90 | $1.90 | 158,963 | — | — |
| 1992-01-08 | $1.93 | $1.93 | 24,300 | — | — |
| 1992-01-07 | $2.05 | $2.05 | 37,969 | — | — |
| 1992-01-06 | $2.07 | $2.07 | 172,125 | — | — |
| 1992-01-03 | $1.98 | $1.98 | 132,131 | — | — |
| 1992-01-02 | $2.02 | $2.02 | 115,931 | — | — |