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 | $5.74 | $5.74 | 267,089 | — | — |
| 1992-12-30 | $5.61 | $5.61 | 121,154 | — | — |
| 1992-12-29 | $5.57 | $5.58 | 283,610 | — | — |
| 1992-12-28 | $5.56 | $5.56 | 519,034 | — | — |
| 1992-12-24 | $5.50 | $5.50 | 389,620 | — | — |
| 1992-12-23 | $5.70 | $5.70 | 418,532 | — | — |
| 1992-12-22 | $5.77 | $5.77 | 118,400 | — | — |
| 1992-12-21 | $5.88 | $5.88 | 728,300 | — | — |
| 1992-12-18 | $5.87 | $5.87 | 693,881 | — | — |
| 1992-12-17 | $5.70 | $5.70 | 704,895 | — | — |
| 1992-12-16 | $5.53 | $5.53 | 210,643 | — | — |
| 1992-12-15 | $5.64 | $5.64 | 247,815 | — | — |
| 1992-12-14 | $5.63 | $5.63 | 433,676 | — | — |
| 1992-12-11 | $5.56 | $5.56 | 141,805 | — | — |
| 1992-12-10 | $5.54 | $5.54 | 304,261 | — | — |
| 1992-12-09 | $5.48 | $5.48 | 492,876 | — | — |
| 1992-12-08 | $5.54 | $5.54 | 390,997 | — | — |
| 1992-12-07 | $5.35 | $5.35 | 342,810 | — | — |
| 1992-12-04 | $5.39 | $5.39 | 473,602 | — | — |
| 1992-12-03 | $5.32 | $5.32 | 487,369 | — | — |
| 1992-12-02 | $5.28 | $5.28 | 305,638 | — | — |
| 1992-12-01 | $5.25 | $5.25 | 532,802 | — | — |
| 1992-11-30 | $4.94 | $4.94 | 56,447 | — | — |
| 1992-11-27 | $4.96 | $4.96 | 9,637 | — | — |
| 1992-11-25 | $4.99 | $4.99 | 44,056 | — | — |
| 1992-11-24 | $4.98 | $4.98 | 172,094 | — | — |
| 1992-11-23 | $4.92 | $4.92 | 46,809 | — | — |
| 1992-11-20 | $4.94 | $4.94 | 64,707 | — | — |
| 1992-11-19 | $4.98 | $4.98 | 176,224 | — | — |
| 1992-11-18 | $4.92 | $4.92 | 202,382 | — | — |
| 1992-11-17 | $4.99 | $4.99 | 159,703 | — | — |
| 1992-11-16 | $5.09 | $5.09 | 324,913 | — | — |
| 1992-11-13 | $5.13 | $5.13 | 688,374 | — | — |
| 1992-11-12 | $5.08 | $5.08 | 927,929 | — | — |
| 1992-11-11 | $4.93 | $4.93 | 2,753 | — | — |
| 1992-11-10 | $4.90 | $4.90 | 371,722 | — | — |
| 1992-11-09 | $4.90 | $4.90 | 425,415 | — | — |
| 1992-11-06 | $4.85 | $4.85 | 74,344 | — | — |
| 1992-11-05 | $4.87 | $4.87 | 228,540 | — | — |
| 1992-11-04 | $4.77 | $4.77 | 103,256 | — | — |
| 1992-11-03 | $4.77 | $4.77 | 425,415 | — | — |
| 1992-11-02 | $4.70 | $4.70 | 269,843 | — | — |
| 1992-10-30 | $4.59 | $4.59 | 71,591 | — | — |
| 1992-10-29 | $4.62 | $4.62 | 8,260 | — | — |
| 1992-10-28 | $4.63 | $4.63 | 78,475 | — | — |
| 1992-10-27 | $4.62 | $4.62 | 13,767 | — | — |
| 1992-10-26 | $4.63 | $4.63 | 20,651 | — | — |
| 1992-10-23 | $4.61 | $4.61 | 37,172 | — | — |
| 1992-10-22 | $4.60 | $4.60 | 31,665 | — | — |
| 1992-10-21 | $4.67 | $4.67 | 167,963 | — | — |
| 1992-10-20 | $4.70 | $4.70 | 129,414 | — | — |
| 1992-10-19 | $4.71 | $4.71 | 297,378 | — | — |
| 1992-10-16 | $4.63 | $4.63 | 56,447 | — | — |
| 1992-10-15 | $4.64 | $4.64 | 279,480 | — | — |
| 1992-10-14 | $4.72 | $4.72 | 78,475 | — | — |
| 1992-10-13 | $4.77 | $4.77 | 320,782 | — | — |
| 1992-10-12 | $4.61 | $4.61 | 23,405 | — | — |
| 1992-10-09 | $4.61 | $4.61 | 60,577 | — | — |
| 1992-10-08 | $4.59 | $4.59 | 180,354 | — | — |
| 1992-10-07 | $4.49 | $4.49 | 2,753 | — | — |
| 1992-10-06 | $4.47 | $4.47 | 300,131 | — | — |
| 1992-10-05 | $4.47 | $4.47 | 150,066 | — | — |
| 1992-10-02 | $4.53 | $4.53 | 17,898 | — | — |
| 1992-10-01 | $4.55 | $4.55 | 49,563 | — | — |
| 1992-09-30 | $4.57 | $4.57 | 66,084 | — | — |
| 1992-09-29 | $4.59 | $4.59 | 99,126 | — | — |
| 1992-09-28 | $4.51 | $4.51 | 145,935 | — | — |
| 1992-09-25 | $4.43 | $4.43 | 88,112 | — | — |
| 1992-09-24 | $4.56 | $4.56 | 49,563 | — | — |
| 1992-09-23 | $4.58 | $4.58 | 165,210 | — | — |
| 1992-09-22 | $4.67 | $4.67 | 23,405 | — | — |
| 1992-09-21 | $4.72 | $4.72 | 24,781 | — | — |
| 1992-09-18 | $4.74 | $4.74 | 45,433 | — | — |
| 1992-09-17 | $4.74 | $4.74 | 250,568 | — | — |
| 1992-09-16 | $4.74 | $4.74 | 243,684 | — | — |
| 1992-09-15 | $4.75 | $4.75 | 294,624 | — | — |
| 1992-09-14 | $4.91 | $4.91 | 216,150 | — | — |
| 1992-09-11 | $5.01 | $5.01 | 360,708 | — | — |
| 1992-09-10 | $5.08 | $5.08 | 366,215 | — | — |
| 1992-09-09 | $5.08 | $5.08 | 338,680 | — | — |
| 1992-09-08 | $4.99 | $4.99 | 216,150 | — | — |
| 1992-09-04 | $4.97 | $4.97 | 137,675 | — | — |
| 1992-09-03 | $4.90 | $4.90 | 430,922 | — | — |
| 1992-09-02 | $4.88 | $4.88 | 188,615 | — | — |
| 1992-09-01 | $4.87 | $4.87 | 132,168 | — | — |
| 1992-08-31 | $4.79 | $4.79 | 593,379 | — | — |
| 1992-08-28 | $4.65 | $4.65 | 128,038 | — | — |
| 1992-08-27 | $4.60 | $4.60 | 192,745 | — | — |
| 1992-08-26 | $4.61 | $4.61 | 293,247 | — | — |
| 1992-08-25 | $4.48 | $4.48 | 257,452 | — | — |
| 1992-08-24 | $4.40 | $4.40 | 428,169 | — | — |
| 1992-08-21 | $4.61 | $4.61 | 520,411 | — | — |
| 1992-08-20 | $4.67 | $4.67 | 468,095 | — | — |
| 1992-08-19 | $4.56 | $4.56 | 364,838 | — | — |
| 1992-08-18 | $4.49 | $4.49 | 286,364 | — | — |
| 1992-08-17 | $4.35 | $4.35 | 258,829 | — | — |
| 1992-08-14 | $4.28 | $4.28 | 68,837 | — | — |
| 1992-08-13 | $4.27 | $4.27 | 155,573 | — | — |
| 1992-08-12 | $4.14 | $4.14 | 162,456 | — | — |
| 1992-08-11 | $4.06 | $4.06 | 60,577 | — | — |
| 1992-08-10 | $4.12 | $4.12 | 44,056 | — | — |
| 1992-08-07 | $4.14 | $4.14 | 41,302 | — | — |
| 1992-08-06 | $4.19 | $4.19 | 111,517 | — | — |
| 1992-08-05 | $4.21 | $4.21 | 159,703 | — | — |
| 1992-08-04 | $4.12 | $4.12 | 137,675 | — | — |
| 1992-08-03 | $4.14 | $4.14 | 201,005 | — | — |
| 1992-07-31 | $4.05 | $4.05 | 78,475 | — | — |
| 1992-07-30 | $3.95 | $3.95 | 13,767 | — | — |
| 1992-07-29 | $3.92 | $3.92 | 63,330 | — | — |
| 1992-07-28 | $3.90 | $3.90 | 34,419 | — | — |
| 1992-07-27 | $3.91 | $3.91 | 15,144 | — | — |
| 1992-07-24 | $3.90 | $3.90 | 133,545 | — | — |
| 1992-07-23 | $3.89 | $3.89 | 89,489 | — | — |
| 1992-07-22 | $3.87 | $3.87 | 207,889 | — | — |
| 1992-07-21 | $3.94 | $3.94 | 74,344 | — | — |
| 1992-07-20 | $3.92 | $3.92 | 424,039 | — | — |
| 1992-07-17 | $3.82 | $3.82 | 68,837 | — | — |
| 1992-07-16 | $3.75 | $3.75 | 85,358 | — | — |
| 1992-07-15 | $3.68 | $3.68 | 371,722 | — | — |
| 1992-07-14 | $3.67 | $3.67 | 33,042 | — | — |
| 1992-07-13 | $3.66 | $3.66 | 147,312 | — | — |
| 1992-07-10 | $3.62 | $3.62 | 740,691 | — | — |
| 1992-07-09 | $3.62 | $3.62 | 77,098 | — | — |
| 1992-07-08 | $3.58 | $3.58 | 79,851 | — | — |
| 1992-07-07 | $3.57 | $3.57 | 342,810 | — | — |
| 1992-07-06 | $3.49 | $3.49 | 28,912 | — | — |
| 1992-07-02 | $3.50 | $3.50 | 33,042 | — | — |
| 1992-07-01 | $3.50 | $3.50 | 101,879 | — | — |
| 1992-06-30 | $3.47 | $3.47 | 201,005 | — | — |
| 1992-06-29 | $3.50 | $3.50 | 173,470 | — | — |
| 1992-06-26 | $3.53 | $3.53 | 86,735 | — | — |
| 1992-06-25 | $3.53 | $3.53 | 97,749 | — | — |
| 1992-06-24 | $3.55 | $3.55 | 12,391 | — | — |
| 1992-06-23 | $3.57 | $3.57 | 15,144 | — | — |
| 1992-06-22 | $3.59 | $3.59 | 9,637 | — | — |
| 1992-06-19 | $3.61 | $3.61 | 26,158 | — | — |
| 1992-06-18 | $3.58 | $3.58 | 39,926 | — | — |
| 1992-06-17 | $3.65 | $3.65 | 61,954 | — | — |
| 1992-06-16 | $3.69 | $3.69 | 129,414 | — | — |
| 1992-06-15 | $3.59 | $3.59 | 70,214 | — | — |
| 1992-06-12 | $3.56 | $3.56 | 114,270 | — | — |
| 1992-06-11 | $3.53 | $3.53 | 75,721 | — | — |
| 1992-06-10 | $3.52 | $3.52 | 118,400 | — | — |
| 1992-06-09 | $3.51 | $3.51 | 1,273,492 | — | — |
| 1992-06-08 | $3.54 | $3.54 | 31,665 | — | — |
| 1992-06-05 | $3.54 | $3.54 | 41,302 | — | — |
| 1992-06-04 | $3.53 | $3.53 | 134,921 | — | — |
| 1992-06-03 | $3.46 | $3.46 | 22,028 | — | — |
| 1992-06-02 | $3.44 | $3.44 | 5,507 | — | — |
| 1992-06-01 | $3.43 | $3.43 | 99,126 | — | — |
| 1992-05-29 | $3.44 | $3.44 | 158,326 | — | — |
| 1992-05-28 | $3.39 | $3.39 | 178,977 | — | — |
| 1992-05-27 | $3.38 | $3.38 | 205,136 | — | — |
| 1992-05-26 | $3.33 | $3.33 | 389,620 | — | — |
| 1992-05-22 | $3.34 | $3.34 | 125,284 | — | — |
| 1992-05-21 | $3.27 | $3.27 | 417,155 | — | — |
| 1992-05-20 | $3.26 | $3.26 | 191,368 | — | — |
| 1992-05-19 | $3.20 | $3.20 | 689,751 | — | — |
| 1992-05-18 | $3.27 | $3.27 | 83,982 | — | — |
| 1992-05-15 | $3.31 | $3.31 | 119,777 | — | — |
| 1992-05-14 | $3.34 | $3.34 | 63,330 | — | — |
| 1992-05-13 | $3.45 | $3.45 | 147,312 | — | — |
| 1992-05-12 | $3.50 | $3.50 | 42,679 | — | — |
| 1992-05-11 | $3.53 | $3.53 | 19,274 | — | — |
| 1992-05-08 | $3.55 | $3.55 | 13,767 | — | — |
| 1992-05-07 | $3.55 | $3.55 | 1,377 | — | — |
| 1992-05-06 | $3.53 | $3.53 | 305,638 | — | — |
| 1992-05-05 | $3.49 | $3.49 | 16,521 | — | — |
| 1992-05-04 | $3.49 | $3.49 | 70,214 | — | — |
| 1992-05-01 | $3.56 | $3.56 | 119,777 | — | — |
| 1992-04-30 | $3.58 | $3.58 | 70,214 | — | — |
| 1992-04-29 | $3.57 | $3.57 | 33,042 | — | — |
| 1992-04-28 | $3.53 | $3.53 | 30,288 | — | — |
| 1992-04-27 | $3.59 | $3.59 | 63,330 | — | — |
| 1992-04-24 | $3.66 | $3.66 | 147,312 | — | — |
| 1992-04-23 | $3.72 | $3.72 | 110,140 | — | — |
| 1992-04-22 | $3.62 | $3.62 | 183,108 | — | — |
| 1992-04-21 | $3.47 | $3.47 | 74,344 | — | — |
| 1992-04-20 | $3.45 | $3.45 | 13,767 | — | — |
| 1992-04-16 | $3.49 | $3.49 | 100,503 | — | — |
| 1992-04-15 | $3.46 | $3.46 | 24,781 | — | — |
| 1992-04-14 | $3.47 | $3.47 | 64,707 | — | — |
| 1992-04-13 | $3.45 | $3.45 | 19,274 | — | — |
| 1992-04-10 | $3.43 | $3.43 | 28,912 | — | — |
| 1992-04-09 | $3.40 | $3.40 | 265,712 | — | — |
| 1992-04-08 | $3.38 | $3.38 | 13,767 | — | — |
| 1992-04-07 | $3.41 | $3.41 | 79,851 | — | — |
| 1992-04-06 | $3.39 | $3.39 | 19,274 | — | — |
| 1992-04-03 | $3.33 | $3.33 | 26,158 | — | — |
| 1992-04-02 | $3.32 | $3.32 | 195,498 | — | — |
| 1992-04-01 | $3.50 | $3.50 | 13,767 | — | — |
| 1992-03-31 | $3.55 | $3.55 | 35,795 | — | — |
| 1992-03-30 | $3.54 | $3.54 | 13,767 | — | — |
| 1992-03-27 | $3.56 | $3.56 | 82,605 | — | — |
| 1992-03-26 | $3.52 | $3.52 | 31,665 | — | — |
| 1992-03-25 | $3.54 | $3.54 | 620,914 | — | — |
| 1992-03-24 | $3.56 | $3.56 | 4,130 | — | — |
| 1992-03-23 | $3.52 | $3.52 | 13,767 | — | — |
| 1992-03-20 | $3.56 | $3.56 | 620,914 | — | — |
| 1992-03-19 | $3.56 | $3.56 | 17,898 | — | — |
| 1992-03-18 | $3.52 | $3.52 | 125,284 | — | — |
| 1992-03-17 | $3.55 | $3.55 | 2,753 | — | — |
| 1992-03-16 | $3.56 | $3.56 | 94,996 | — | — |
| 1992-03-13 | $3.62 | $3.62 | 112,893 | — | — |
| 1992-03-12 | $3.61 | $3.61 | 378,606 | — | — |
| 1992-03-11 | $3.60 | $3.60 | 86,735 | — | — |
| 1992-03-10 | $3.70 | $3.70 | 6,884 | — | — |
| 1992-03-09 | $3.68 | $3.68 | 74,344 | — | — |
| 1992-03-06 | $3.69 | $3.69 | 345,564 | — | — |
| 1992-03-05 | $3.74 | $3.74 | 42,679 | — | — |
| 1992-03-04 | $3.81 | $3.81 | 16,521 | — | — |
| 1992-03-03 | $3.83 | $3.83 | 173,470 | — | — |
| 1992-03-02 | $3.82 | $3.82 | 444,690 | — | — |
| 1992-02-28 | $3.76 | $3.76 | 88,112 | — | — |
| 1992-02-27 | $3.71 | $3.71 | 61,954 | — | — |
| 1992-02-26 | $3.65 | $3.65 | 167,963 | — | — |
| 1992-02-25 | $3.56 | $3.56 | 12,391 | — | — |
| 1992-02-24 | $3.56 | $3.56 | 46,809 | — | — |
| 1992-02-21 | $3.55 | $3.55 | 13,767 | — | — |
| 1992-02-20 | $3.51 | $3.51 | 67,461 | — | — |
| 1992-02-19 | $3.46 | $3.46 | 11,014 | — | — |
| 1992-02-18 | $3.40 | $3.40 | 121,154 | — | — |
| 1992-02-14 | $3.47 | $3.47 | 79,851 | — | — |
| 1992-02-13 | $3.41 | $3.41 | 66,084 | — | — |
| 1992-02-12 | $3.38 | $3.38 | 49,563 | — | — |
| 1992-02-11 | $3.34 | $3.34 | 68,837 | — | — |
| 1992-02-10 | $3.34 | $3.34 | 89,489 | — | — |
| 1992-02-07 | $3.25 | $3.25 | 133,545 | — | — |
| 1992-02-06 | $3.35 | $3.35 | 60,577 | — | — |
| 1992-02-05 | $3.36 | $3.36 | 15,144 | — | — |
| 1992-02-04 | $3.36 | $3.36 | 107,386 | — | — |
| 1992-02-03 | $3.40 | $3.40 | 60,577 | — | — |
| 1992-01-31 | $3.43 | $3.43 | 41,302 | — | — |
| 1992-01-30 | $3.49 | $3.49 | 8,260 | — | — |
| 1992-01-29 | $3.50 | $3.50 | 199,629 | — | — |
| 1992-01-28 | $3.49 | $3.49 | 101,879 | — | — |
| 1992-01-27 | $3.45 | $3.45 | 213,396 | — | — |
| 1992-01-24 | $3.36 | $3.36 | 52,316 | — | — |
| 1992-01-23 | $3.33 | $3.33 | 212,019 | — | — |
| 1992-01-22 | $3.26 | $3.26 | 202,382 | — | — |
| 1992-01-21 | $3.18 | $3.18 | 140,428 | — | — |
| 1992-01-20 | $3.19 | $3.19 | 24,781 | — | — |
| 1992-01-17 | $3.19 | $3.19 | 60,577 | — | — |
| 1992-01-16 | $3.17 | $3.17 | 173,470 | — | — |
| 1992-01-15 | $3.19 | $3.19 | 145,935 | — | — |
| 1992-01-14 | $3.17 | $3.17 | 447,443 | — | — |
| 1992-01-13 | $3.07 | $3.07 | 417,155 | — | — |
| 1992-01-10 | $2.94 | $2.94 | 139,052 | — | — |
| 1992-01-09 | $2.93 | $2.93 | 93,619 | — | — |
| 1992-01-08 | $2.89 | $2.89 | 55,070 | — | — |
| 1992-01-07 | $2.83 | $2.83 | 213,396 | — | — |
| 1992-01-06 | $2.80 | $2.80 | 261,582 | — | — |
| 1992-01-03 | $2.72 | $2.72 | 89,489 | — | — |
| 1992-01-02 | $2.67 | $2.67 | 34,419 | — | — |