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
- 1985-11-20 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 | $1.58 | $1.69 | 230,400 | — | — |
| 1992-12-30 | $1.57 | $1.68 | 390,000 | — | — |
| 1992-12-29 | $1.52 | $1.62 | 370,800 | — | — |
| 1992-12-28 | $1.50 | $1.60 | 368,400 | — | — |
| 1992-12-24 | $1.48 | $1.58 | 189,600 | — | — |
| 1992-12-23 | $1.42 | $1.51 | 294,000 | — | — |
| 1992-12-22 | $1.35 | $1.44 | 345,600 | — | — |
| 1992-12-21 | $1.35 | $1.44 | 1,383,600 | — | — |
| 1992-12-18 | $1.27 | $1.35 | 139,200 | — | — |
| 1992-12-17 | $1.29 | $1.38 | 220,800 | — | — |
| 1992-12-16 | $1.25 | $1.33 | 310,800 | — | — |
| 1992-12-15 | $1.31 | $1.40 | 26,400 | — | — |
| 1992-12-14 | $1.26 | $1.34 | 73,200 | — | — |
| 1992-12-11 | $1.26 | $1.34 | 225,600 | — | — |
| 1992-12-10 | $1.26 | $1.34 | 199,200 | — | — |
| 1992-12-09 | $1.26 | $1.34 | 1,610,400 | — | — |
| 1992-12-08 | $1.26 | $1.34 | 1,506,000 | — | — |
| 1992-12-07 | $1.25 | $1.33 | 130,800 | — | — |
| 1992-12-04 | $1.23 | $1.31 | 523,200 | — | — |
| 1992-12-03 | $1.23 | $1.31 | 146,400 | — | — |
| 1992-12-02 | $1.25 | $1.33 | 120,000 | — | — |
| 1992-12-01 | $1.25 | $1.33 | 469,200 | — | — |
| 1992-11-30 | $1.25 | $1.33 | 408,000 | — | — |
| 1992-11-27 | $1.29 | $1.38 | 300,000 | — | — |
| 1992-11-25 | $1.31 | $1.40 | 244,800 | — | — |
| 1992-11-24 | $1.29 | $1.38 | 79,200 | — | — |
| 1992-11-23 | $1.26 | $1.34 | 1,453,200 | — | — |
| 1992-11-20 | $1.25 | $1.33 | 74,400 | — | — |
| 1992-11-19 | $1.21 | $1.29 | 648,000 | — | — |
| 1992-11-18 | $1.15 | $1.22 | 6,000 | — | — |
| 1992-11-17 | $1.15 | $1.22 | 42,000 | — | — |
| 1992-11-16 | $1.17 | $1.24 | 136,800 | — | — |
| 1992-11-13 | $1.19 | $1.27 | 1,030,800 | — | — |
| 1992-11-12 | $1.18 | $1.25 | 135,600 | — | — |
| 1992-11-11 | $1.18 | $1.25 | 170,400 | — | — |
| 1992-11-10 | $1.14 | $1.21 | 152,400 | — | — |
| 1992-11-09 | $1.20 | $1.28 | 573,600 | — | — |
| 1992-11-06 | $1.19 | $1.27 | 1,893,600 | — | — |
| 1992-11-05 | $1.14 | $1.21 | 882,000 | — | — |
| 1992-11-04 | $1.09 | $1.17 | 427,200 | — | — |
| 1992-11-03 | $1.11 | $1.18 | 723,600 | — | — |
| 1992-11-02 | $1.14 | $1.20 | 1,274,400 | — | — |
| 1992-10-30 | $1.13 | $1.19 | 4,239,600 | — | — |
| 1992-10-29 | $1.08 | $1.15 | 976,800 | — | — |
| 1992-10-28 | $1.00 | $1.06 | 1,468,800 | — | — |
| 1992-10-27 | $0.94 | $0.99 | 169,200 | — | — |
| 1992-10-26 | $0.95 | $1.00 | 2,090,400 | — | — |
| 1992-10-23 | $0.92 | $0.97 | 859,200 | — | — |
| 1992-10-22 | $0.86 | $0.92 | 169,200 | — | — |
| 1992-10-21 | $0.85 | $0.91 | 295,200 | — | — |
| 1992-10-20 | $0.86 | $0.92 | 72,000 | — | — |
| 1992-10-19 | $0.83 | $0.88 | 771,600 | — | — |
| 1992-10-16 | $0.85 | $0.91 | 194,400 | — | — |
| 1992-10-15 | $0.85 | $0.91 | 247,200 | — | — |
| 1992-10-14 | $0.78 | $0.83 | 26,400 | — | — |
| 1992-10-13 | $0.80 | $0.85 | 118,800 | — | — |
| 1992-10-12 | $0.73 | $0.77 | 57,600 | — | — |
| 1992-10-09 | $0.75 | $0.79 | 19,200 | — | — |
| 1992-10-08 | $0.81 | $0.86 | 20,400 | — | — |
| 1992-10-07 | $0.77 | $0.82 | 349,200 | — | — |
| 1992-10-06 | $0.79 | $0.84 | 295,200 | — | — |
| 1992-10-05 | $0.83 | $0.88 | 74,400 | — | — |
| 1992-10-02 | $0.85 | $0.91 | 139,200 | — | — |
| 1992-10-01 | $0.89 | $0.94 | 229,200 | — | — |
| 1992-09-30 | $0.83 | $0.88 | 573,600 | — | — |
| 1992-09-29 | $0.80 | $0.85 | 163,200 | — | — |
| 1992-09-28 | $0.77 | $0.82 | 308,400 | — | — |
| 1992-09-25 | $0.79 | $0.84 | 134,400 | — | — |
| 1992-09-24 | $0.79 | $0.84 | 62,400 | — | — |
| 1992-09-23 | $0.81 | $0.86 | 8,400 | — | — |
| 1992-09-22 | $0.82 | $0.87 | 79,200 | — | — |
| 1992-09-21 | $0.83 | $0.88 | 51,600 | — | — |
| 1992-09-18 | $0.81 | $0.86 | 716,400 | — | — |
| 1992-09-17 | $0.83 | $0.88 | 33,600 | — | — |
| 1992-09-16 | $0.88 | $0.93 | 42,000 | — | — |
| 1992-09-15 | $0.85 | $0.91 | 14,400 | — | — |
| 1992-09-14 | $0.83 | $0.88 | 36,000 | — | — |
| 1992-09-11 | $0.86 | $0.92 | 63,600 | — | — |
| 1992-09-10 | $0.85 | $0.91 | 46,800 | — | — |
| 1992-09-09 | $0.90 | $0.95 | 82,800 | — | — |
| 1992-09-08 | $0.90 | $0.95 | 130,800 | — | — |
| 1992-09-04 | $0.83 | $0.88 | 224,400 | — | — |
| 1992-09-03 | $0.85 | $0.91 | 19,200 | — | — |
| 1992-09-02 | $0.84 | $0.89 | 186,000 | — | — |
| 1992-09-01 | $0.88 | $0.93 | 231,600 | — | — |
| 1992-08-31 | $0.83 | $0.88 | 55,200 | — | — |
| 1992-08-28 | $0.85 | $0.90 | 79,200 | — | — |
| 1992-08-27 | $0.88 | $0.92 | 189,600 | — | — |
| 1992-08-26 | $0.90 | $0.94 | 73,200 | — | — |
| 1992-08-25 | $0.83 | $0.88 | 276,000 | — | — |
| 1992-08-24 | $0.85 | $0.90 | 85,200 | — | — |
| 1992-08-21 | $0.90 | $0.94 | 165,600 | — | — |
| 1992-08-20 | $0.93 | $0.97 | 234,000 | — | — |
| 1992-08-19 | $0.90 | $0.94 | 134,400 | — | — |
| 1992-08-18 | $0.90 | $0.94 | 248,400 | — | — |
| 1992-08-17 | $0.88 | $0.92 | 136,800 | — | — |
| 1992-08-14 | $0.91 | $0.95 | 100,800 | — | — |
| 1992-08-13 | $0.88 | $0.92 | 39,600 | — | — |
| 1992-08-12 | $0.85 | $0.90 | 432,000 | — | — |
| 1992-08-11 | $0.85 | $0.90 | 42,000 | — | — |
| 1992-08-10 | $0.88 | $0.92 | 37,200 | — | — |
| 1992-08-07 | $0.88 | $0.92 | 8,400 | — | — |
| 1992-08-06 | $0.85 | $0.90 | 277,200 | — | — |
| 1992-08-05 | $0.83 | $0.88 | 219,600 | — | — |
| 1992-08-04 | $0.83 | $0.88 | 261,600 | — | — |
| 1992-08-03 | $0.81 | $0.85 | 218,400 | — | — |
| 1992-07-31 | $0.83 | $0.88 | 260,400 | — | — |
| 1992-07-30 | $0.82 | $0.86 | 109,200 | — | — |
| 1992-07-29 | $0.83 | $0.88 | 140,400 | — | — |
| 1992-07-28 | $0.94 | $0.99 | 39,600 | — | — |
| 1992-07-27 | $0.88 | $0.92 | 34,800 | — | — |
| 1992-07-24 | $0.94 | $0.99 | 46,800 | — | — |
| 1992-07-23 | $0.94 | $0.99 | 27,600 | — | — |
| 1992-07-22 | $0.90 | $0.94 | 18,000 | — | — |
| 1992-07-21 | $0.90 | $0.94 | 168,000 | — | — |
| 1992-07-20 | $0.89 | $0.93 | 242,400 | — | — |
| 1992-07-17 | $0.88 | $0.92 | 138,000 | — | — |
| 1992-07-16 | $0.89 | $0.93 | 273,600 | — | — |
| 1992-07-15 | $0.94 | $0.99 | 283,200 | — | — |
| 1992-07-14 | $0.88 | $0.92 | 254,400 | — | — |
| 1992-07-13 | $0.91 | $0.95 | 25,200 | — | — |
| 1992-07-10 | $0.88 | $0.92 | 28,800 | — | — |
| 1992-07-09 | $0.88 | $0.92 | 106,800 | — | — |
| 1992-07-08 | $0.79 | $0.83 | 2,400 | — | — |
| 1992-07-07 | $0.81 | $0.85 | 344,400 | — | — |
| 1992-07-06 | $0.88 | $0.92 | 175,200 | — | — |
| 1992-07-02 | $0.88 | $0.92 | 154,800 | — | — |
| 1992-07-01 | $0.94 | $0.99 | 92,400 | — | — |
| 1992-06-30 | $0.96 | $1.01 | 228,000 | — | — |
| 1992-06-29 | $0.98 | $1.03 | 127,200 | — | — |
| 1992-06-26 | $0.92 | $0.96 | 76,800 | — | — |
| 1992-06-25 | $0.90 | $0.94 | 8,400 | — | — |
| 1992-06-24 | $0.96 | $1.01 | 81,600 | — | — |
| 1992-06-23 | $0.90 | $0.94 | 55,200 | — | — |
| 1992-06-22 | $0.92 | $0.96 | 75,600 | — | — |
| 1992-06-19 | $0.94 | $0.99 | 152,400 | — | — |
| 1992-06-18 | $1.00 | $1.05 | 45,600 | — | — |
| 1992-06-17 | $1.00 | $1.05 | 313,200 | — | — |
| 1992-06-16 | $1.00 | $1.05 | 508,800 | — | — |
| 1992-06-15 | $0.96 | $1.01 | 105,600 | — | — |
| 1992-06-12 | $0.97 | $1.02 | 57,600 | — | — |
| 1992-06-11 | $0.94 | $0.99 | 82,800 | — | — |
| 1992-06-10 | $0.96 | $1.01 | 356,400 | — | — |
| 1992-06-09 | $0.92 | $0.96 | 147,600 | — | — |
| 1992-06-08 | $1.00 | $1.05 | 1,099,200 | — | — |
| 1992-06-05 | $1.04 | $1.09 | 15,600 | — | — |
| 1992-06-04 | $1.06 | $1.12 | 80,400 | — | — |
| 1992-06-03 | $1.04 | $1.09 | 8,400 | — | — |
| 1992-06-02 | $1.08 | $1.14 | 135,600 | — | — |
| 1992-06-01 | $1.04 | $1.09 | 162,000 | — | — |
| 1992-05-29 | $1.06 | $1.12 | 175,200 | — | — |
| 1992-05-28 | $1.06 | $1.12 | 639,600 | — | — |
| 1992-05-27 | $1.04 | $1.09 | 10,800 | — | — |
| 1992-05-26 | $1.04 | $1.09 | 176,400 | — | — |
| 1992-05-22 | $1.06 | $1.12 | 88,800 | — | — |
| 1992-05-21 | $1.09 | $1.15 | 144,000 | — | — |
| 1992-05-20 | $1.08 | $1.14 | 151,200 | — | — |
| 1992-05-19 | $1.04 | $1.09 | 135,600 | — | — |
| 1992-05-18 | $1.02 | $1.07 | 68,400 | — | — |
| 1992-05-15 | $1.06 | $1.12 | 153,600 | — | — |
| 1992-05-14 | $1.08 | $1.14 | 117,600 | — | — |
| 1992-05-13 | $1.06 | $1.12 | 102,000 | — | — |
| 1992-05-12 | $1.08 | $1.14 | 76,800 | — | — |
| 1992-05-11 | $1.06 | $1.12 | 338,400 | — | — |
| 1992-05-08 | $1.00 | $1.05 | 679,200 | — | — |
| 1992-05-07 | $0.98 | $1.03 | 117,600 | — | — |
| 1992-05-06 | $0.98 | $1.03 | 172,800 | — | — |
| 1992-05-05 | $0.98 | $1.02 | 54,000 | — | — |
| 1992-05-04 | $0.94 | $0.98 | 153,600 | — | — |
| 1992-05-01 | $0.98 | $1.02 | 20,400 | — | — |
| 1992-04-30 | $0.98 | $1.02 | 366,000 | — | — |
| 1992-04-29 | $1.00 | $1.04 | 138,000 | — | — |
| 1992-04-28 | $1.00 | $1.04 | 52,800 | — | — |
| 1992-04-27 | $1.02 | $1.07 | 33,600 | — | — |
| 1992-04-24 | $1.00 | $1.04 | 93,600 | — | — |
| 1992-04-23 | $1.00 | $1.04 | 91,200 | — | — |
| 1992-04-22 | $0.98 | $1.02 | 111,600 | — | — |
| 1992-04-21 | $1.01 | $1.06 | 655,200 | — | — |
| 1992-04-20 | $1.02 | $1.07 | 427,200 | — | — |
| 1992-04-16 | $1.01 | $1.06 | 399,600 | — | — |
| 1992-04-15 | $1.02 | $1.07 | 318,000 | — | — |
| 1992-04-14 | $0.94 | $0.98 | 34,800 | — | — |
| 1992-04-13 | $0.88 | $0.91 | 19,200 | — | — |
| 1992-04-10 | $0.94 | $0.98 | 93,600 | — | — |
| 1992-04-09 | $0.92 | $0.96 | 163,200 | — | — |
| 1992-04-08 | $0.81 | $0.85 | 345,600 | — | — |
| 1992-04-07 | $0.81 | $0.85 | 171,600 | — | — |
| 1992-04-06 | $0.88 | $0.91 | 33,600 | — | — |
| 1992-04-03 | $0.83 | $0.87 | 248,400 | — | — |
| 1992-04-02 | $0.94 | $0.98 | 132,000 | — | — |
| 1992-04-01 | $0.92 | $0.96 | 372,000 | — | — |
| 1992-03-31 | $0.98 | $1.02 | 138,000 | — | — |
| 1992-03-30 | $0.98 | $1.02 | 62,400 | — | — |
| 1992-03-27 | $0.98 | $1.02 | 160,800 | — | — |
| 1992-03-26 | $1.00 | $1.04 | 75,600 | — | — |
| 1992-03-25 | $0.98 | $1.02 | 56,400 | — | — |
| 1992-03-24 | $0.97 | $1.01 | 210,000 | — | — |
| 1992-03-23 | $0.96 | $1.00 | 114,000 | — | — |
| 1992-03-20 | $0.96 | $1.00 | 330,000 | — | — |
| 1992-03-19 | $1.00 | $1.04 | 115,200 | — | — |
| 1992-03-18 | $0.96 | $1.00 | 511,200 | — | — |
| 1992-03-17 | $0.96 | $1.00 | 34,800 | — | — |
| 1992-03-16 | $0.90 | $0.94 | 256,800 | — | — |
| 1992-03-13 | $0.94 | $0.98 | 84,000 | — | — |
| 1992-03-12 | $0.92 | $0.96 | 166,800 | — | — |
| 1992-03-11 | $0.88 | $0.91 | 194,400 | — | — |
| 1992-03-10 | $0.96 | $1.00 | 991,200 | — | — |
| 1992-03-09 | $0.98 | $1.02 | 236,400 | — | — |
| 1992-03-06 | $0.96 | $1.00 | 298,800 | — | — |
| 1992-03-05 | $0.98 | $1.02 | 1,318,800 | — | — |
| 1992-03-04 | $0.90 | $0.94 | 1,500,000 | — | — |
| 1992-03-03 | $0.86 | $0.90 | 2,595,600 | — | — |
| 1992-03-02 | $0.81 | $0.84 | 158,400 | — | — |
| 1992-02-28 | $0.83 | $0.87 | 70,200 | — | — |
| 1992-02-27 | $0.82 | $0.86 | 66,600 | — | — |
| 1992-02-26 | $0.81 | $0.84 | 21,600 | — | — |
| 1992-02-25 | $0.81 | $0.84 | 124,200 | — | — |
| 1992-02-24 | $0.81 | $0.84 | 88,200 | — | — |
| 1992-02-21 | $0.85 | $0.89 | 158,400 | — | — |
| 1992-02-20 | $0.83 | $0.86 | 41,400 | — | — |
| 1992-02-19 | $0.85 | $0.89 | 25,200 | — | — |
| 1992-02-18 | $0.85 | $0.89 | 579,600 | — | — |
| 1992-02-14 | $0.86 | $0.90 | 43,200 | — | — |
| 1992-02-13 | $0.82 | $0.86 | 46,800 | — | — |
| 1992-02-12 | $0.85 | $0.89 | 34,200 | — | — |
| 1992-02-11 | $0.85 | $0.89 | 410,400 | — | — |
| 1992-02-10 | $0.88 | $0.91 | 201,600 | — | — |
| 1992-02-07 | $0.86 | $0.90 | 1,443,600 | — | — |
| 1992-02-06 | $0.88 | $0.91 | 1,004,400 | — | — |
| 1992-02-05 | $0.89 | $0.92 | 171,000 | — | — |
| 1992-02-04 | $0.90 | $0.94 | 172,800 | — | — |
| 1992-02-03 | $0.90 | $0.94 | 568,800 | — | — |
| 1992-01-31 | $0.90 | $0.94 | 374,400 | — | — |
| 1992-01-30 | $0.89 | $0.92 | 226,800 | — | — |
| 1992-01-29 | $0.89 | $0.92 | 700,200 | — | — |
| 1992-01-28 | $0.86 | $0.89 | 666,000 | — | — |
| 1992-01-27 | $0.82 | $0.85 | 748,800 | — | — |
| 1992-01-24 | $0.75 | $0.78 | 45,000 | — | — |
| 1992-01-23 | $0.75 | $0.78 | 79,200 | — | — |
| 1992-01-22 | $0.78 | $0.81 | 192,600 | — | — |
| 1992-01-21 | $0.76 | $0.79 | 385,200 | — | — |
| 1992-01-20 | $0.82 | $0.85 | 480,600 | — | — |
| 1992-01-17 | $0.79 | $0.82 | 482,400 | — | — |
| 1992-01-16 | $0.81 | $0.84 | 1,146,600 | — | — |
| 1992-01-15 | $0.81 | $0.84 | 1,132,200 | — | — |
| 1992-01-14 | $0.70 | $0.73 | 248,400 | — | — |
| 1992-01-13 | $0.69 | $0.72 | 203,400 | — | — |
| 1992-01-10 | $0.68 | $0.71 | 928,800 | — | — |
| 1992-01-09 | $0.60 | $0.62 | 302,400 | — | — |
| 1992-01-08 | $0.59 | $0.61 | 145,800 | — | — |
| 1992-01-07 | $0.59 | $0.61 | 390,600 | — | — |
| 1992-01-06 | $0.58 | $0.61 | 18,000 | — | — |
| 1992-01-03 | $0.60 | $0.62 | 378,000 | — | — |
| 1992-01-02 | $0.62 | $0.64 | 691,200 | — | — |