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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1992-12-31 | $4.38 | $4.60 | 24,000 |
| 1992-12-30 | $4.39 | $4.61 | 12,800 |
| 1992-12-29 | $4.41 | $4.64 | 62,400 |
| 1992-12-28 | $4.36 | $4.58 | 212,800 |
| 1992-12-24 | $4.48 | $4.71 | 28,800 |
| 1992-12-23 | $4.48 | $4.70 | 16,000 |
| 1992-12-22 | $4.50 | $4.73 | 33,600 |
| 1992-12-21 | $4.52 | $4.74 | 54,400 |
| 1992-12-18 | $4.50 | $4.73 | 171,200 |
| 1992-12-17 | $4.39 | $4.61 | 128,000 |
| 1992-12-16 | $4.36 | $4.58 | 14,400 |
| 1992-12-15 | $4.35 | $4.57 | 36,800 |
| 1992-12-14 | $4.34 | $4.56 | 11,200 |
| 1992-12-11 | $4.32 | $4.54 | 44,800 |
| 1992-12-10 | $4.34 | $4.56 | 60,800 |
| 1992-12-09 | $4.27 | $4.48 | 59,200 |
| 1992-12-08 | $4.24 | $4.46 | 19,200 |
| 1992-12-07 | $4.19 | $4.40 | 46,400 |
| 1992-12-04 | $4.20 | $4.42 | 35,200 |
| 1992-12-03 | $4.19 | $4.40 | 24,000 |
| 1992-12-02 | $4.27 | $4.48 | 40,000 |
| 1992-12-01 | $4.16 | $4.37 | 73,600 |
| 1992-11-30 | $4.21 | $4.42 | 227,200 |
| 1992-11-27 | $4.03 | $4.23 | 265,600 |
| 1992-11-25 | $3.80 | $3.99 | 0 |
| 1992-11-24 | $3.80 | $3.99 | 32,000 |
| 1992-11-23 | $3.75 | $3.94 | 332,800 |
| 1992-11-20 | $3.77 | $3.96 | 17,600 |
| 1992-11-19 | $3.77 | $3.96 | 35,200 |
| 1992-11-18 | $3.84 | $4.04 | 123,200 |
| 1992-11-17 | $3.69 | $3.87 | 3,200 |
| 1992-11-16 | $3.73 | $3.91 | 6,400 |
| 1992-11-13 | $3.70 | $3.89 | 97,600 |
| 1992-11-12 | $3.69 | $3.87 | 480,000 |
| 1992-11-11 | $3.60 | $3.78 | 19,200 |
| 1992-11-10 | $3.57 | $3.75 | 81,600 |
| 1992-11-09 | $3.54 | $3.72 | 19,200 |
| 1992-11-06 | $3.59 | $3.77 | 4,800 |
| 1992-11-05 | $3.58 | $3.76 | 9,600 |
| 1992-11-04 | $3.64 | $3.82 | 11,200 |
| 1992-11-03 | $3.59 | $3.78 | 0 |
| 1992-11-02 | $3.59 | $3.78 | 36,800 |
| 1992-10-30 | $3.55 | $3.73 | 40,000 |
| 1992-10-29 | $3.60 | $3.78 | 20,800 |
| 1992-10-28 | $3.63 | $3.82 | 43,200 |
| 1992-10-27 | $3.70 | $3.88 | 6,400 |
| 1992-10-26 | $3.69 | $3.87 | 4,800 |
| 1992-10-23 | $3.78 | $3.97 | 25,600 |
| 1992-10-22 | $3.80 | $3.99 | 30,400 |
| 1992-10-21 | $3.77 | $3.96 | 41,600 |
| 1992-10-20 | $3.75 | $3.94 | 67,200 |
| 1992-10-19 | $3.85 | $4.05 | 32,000 |
| 1992-10-16 | $3.88 | $4.07 | 65,600 |
| 1992-10-15 | $3.91 | $4.10 | 150,400 |
| 1992-10-14 | $3.82 | $4.01 | 347,200 |
| 1992-10-13 | $3.74 | $3.93 | 38,400 |
| 1992-10-12 | $3.74 | $3.93 | 70,400 |
| 1992-10-09 | $3.69 | $3.87 | 54,400 |
| 1992-10-08 | $3.64 | $3.82 | 8,000 |
| 1992-10-07 | $3.66 | $3.84 | 9,600 |
| 1992-10-06 | $3.72 | $3.91 | 14,400 |
| 1992-10-05 | $3.53 | $3.71 | 76,800 |
| 1992-10-02 | $3.56 | $3.74 | 27,200 |
| 1992-10-01 | $3.58 | $3.76 | 28,800 |
| 1992-09-30 | $3.49 | $3.67 | 161,600 |
| 1992-09-29 | $3.78 | $3.97 | 12,800 |
| 1992-09-28 | $3.80 | $3.99 | 102,400 |
| 1992-09-25 | $3.77 | $3.96 | 150,400 |
| 1992-09-24 | $3.92 | $4.12 | 33,600 |
| 1992-09-23 | $4.00 | $4.20 | 65,600 |
| 1992-09-22 | $3.97 | $4.14 | 80,000 |
| 1992-09-21 | $3.88 | $4.04 | 89,600 |
| 1992-09-18 | $3.87 | $4.04 | 54,400 |
| 1992-09-17 | $3.82 | $3.99 | 16,000 |
| 1992-09-16 | $3.80 | $3.96 | 49,600 |
| 1992-09-15 | $3.86 | $4.03 | 22,400 |
| 1992-09-14 | $3.80 | $3.96 | 25,600 |
| 1992-09-11 | $3.73 | $3.89 | 51,200 |
| 1992-09-10 | $3.89 | $4.06 | 19,200 |
| 1992-09-09 | $3.88 | $4.04 | 0 |
| 1992-09-08 | $3.88 | $4.04 | 67,200 |
| 1992-09-04 | $3.89 | $4.06 | 40,000 |
| 1992-09-03 | $3.84 | $4.01 | 6,400 |
| 1992-09-02 | $3.81 | $3.98 | 0 |
| 1992-09-01 | $3.81 | $3.98 | 148,800 |
| 1992-08-31 | $3.82 | $3.99 | 84,800 |
| 1992-08-28 | $3.77 | $3.94 | 180,800 |
| 1992-08-27 | $3.68 | $3.84 | 147,200 |
| 1992-08-26 | $3.49 | $3.65 | 20,800 |
| 1992-08-25 | $3.55 | $3.71 | 75,200 |
| 1992-08-24 | $3.63 | $3.78 | 110,400 |
| 1992-08-21 | $3.57 | $3.73 | 104,000 |
| 1992-08-20 | $3.46 | $3.61 | 70,400 |
| 1992-08-19 | $3.42 | $3.57 | 57,600 |
| 1992-08-18 | $3.26 | $3.40 | 54,400 |
| 1992-08-17 | $3.44 | $3.59 | 57,600 |
| 1992-08-14 | $3.34 | $3.49 | 24,000 |
| 1992-08-13 | $3.27 | $3.42 | 52,800 |
| 1992-08-12 | $3.22 | $3.36 | 166,400 |
| 1992-08-11 | $3.30 | $3.45 | 112,000 |
| 1992-08-10 | $3.38 | $3.52 | 60,800 |
| 1992-08-07 | $3.48 | $3.64 | 65,600 |
| 1992-08-06 | $3.52 | $3.67 | 67,200 |
| 1992-08-05 | $3.52 | $3.67 | 41,600 |
| 1992-08-04 | $3.55 | $3.70 | 43,200 |
| 1992-08-03 | $3.54 | $3.69 | 128,000 |
| 1992-07-31 | $3.54 | $3.69 | 201,600 |
| 1992-07-30 | $3.42 | $3.57 | 89,600 |
| 1992-07-29 | $3.39 | $3.54 | 216,000 |
| 1992-07-28 | $3.43 | $3.58 | 180,800 |
| 1992-07-27 | $3.44 | $3.59 | 152,000 |
| 1992-07-24 | $3.45 | $3.60 | 195,200 |
| 1992-07-23 | $3.67 | $3.83 | 112,000 |
| 1992-07-22 | $3.73 | $3.90 | 171,200 |
| 1992-07-21 | $3.89 | $4.06 | 73,600 |
| 1992-07-20 | $3.98 | $4.16 | 132,800 |
| 1992-07-17 | $4.14 | $4.32 | 20,800 |
| 1992-07-16 | $4.17 | $4.35 | 28,800 |
| 1992-07-15 | $4.21 | $4.40 | 99,200 |
| 1992-07-14 | $4.22 | $4.40 | 25,600 |
| 1992-07-13 | $4.21 | $4.40 | 36,800 |
| 1992-07-10 | $4.16 | $4.35 | 30,400 |
| 1992-07-09 | $4.19 | $4.37 | 19,200 |
| 1992-07-08 | $4.23 | $4.42 | 6,400 |
| 1992-07-07 | $4.22 | $4.40 | 11,200 |
| 1992-07-06 | $4.30 | $4.49 | 128,000 |
| 1992-07-02 | $4.34 | $4.53 | 56,000 |
| 1992-07-01 | $4.26 | $4.44 | 72,000 |
| 1992-06-30 | $4.19 | $4.37 | 11,200 |
| 1992-06-29 | $4.22 | $4.40 | 0 |
| 1992-06-26 | $4.22 | $4.40 | 4,800 |
| 1992-06-25 | $4.23 | $4.42 | 14,400 |
| 1992-06-24 | $4.06 | $4.24 | 20,800 |
| 1992-06-23 | $4.08 | $4.26 | 14,400 |
| 1992-06-22 | $4.06 | $4.24 | 36,800 |
| 1992-06-19 | $4.14 | $4.32 | 25,600 |
| 1992-06-18 | $4.05 | $4.23 | 22,400 |
| 1992-06-17 | $4.06 | $4.24 | 44,800 |
| 1992-06-16 | $4.11 | $4.29 | 121,600 |
| 1992-06-15 | $4.09 | $4.27 | 123,200 |
| 1992-06-12 | $4.19 | $4.37 | 46,400 |
| 1992-06-11 | $4.22 | $4.40 | 491,200 |
| 1992-06-10 | $4.17 | $4.35 | 22,400 |
| 1992-06-09 | $4.22 | $4.40 | 249,600 |
| 1992-06-08 | $4.24 | $4.43 | 160,000 |
| 1992-06-05 | $4.30 | $4.49 | 22,400 |
| 1992-06-04 | $4.30 | $4.49 | 24,000 |
| 1992-06-03 | $4.31 | $4.50 | 339,200 |
| 1992-06-02 | $4.28 | $4.47 | 25,600 |
| 1992-06-01 | $4.34 | $4.53 | 6,400 |
| 1992-05-29 | $4.31 | $4.50 | 44,800 |
| 1992-05-28 | $4.21 | $4.40 | 0 |
| 1992-05-27 | $4.21 | $4.40 | 27,200 |
| 1992-05-26 | $4.30 | $4.49 | 30,400 |
| 1992-05-22 | $4.25 | $4.44 | 6,400 |
| 1992-05-21 | $4.25 | $4.44 | 17,600 |
| 1992-05-20 | $4.36 | $4.55 | 3,200 |
| 1992-05-19 | $4.31 | $4.50 | 84,800 |
| 1992-05-18 | $4.28 | $4.47 | 35,200 |
| 1992-05-15 | $4.33 | $4.52 | 115,200 |
| 1992-05-14 | $4.41 | $4.61 | 68,800 |
| 1992-05-13 | $4.42 | $4.62 | 60,800 |
| 1992-05-12 | $4.33 | $4.52 | 8,000 |
| 1992-05-11 | $4.44 | $4.63 | 36,800 |
| 1992-05-08 | $4.44 | $4.63 | 97,600 |
| 1992-05-07 | $4.47 | $4.66 | 88,000 |
| 1992-05-06 | $4.41 | $4.60 | 16,000 |
| 1992-05-05 | $4.38 | $4.57 | 3,200 |
| 1992-05-04 | $4.36 | $4.55 | 16,000 |
| 1992-05-01 | $4.33 | $4.52 | 8,000 |
| 1992-04-30 | $4.34 | $4.53 | 28,800 |
| 1992-04-29 | $4.36 | $4.55 | 35,200 |
| 1992-04-28 | $4.36 | $4.55 | 11,200 |
| 1992-04-27 | $4.34 | $4.53 | 32,000 |
| 1992-04-24 | $4.38 | $4.57 | 44,800 |
| 1992-04-23 | $4.39 | $4.58 | 67,200 |
| 1992-04-22 | $4.28 | $4.47 | 25,600 |
| 1992-04-21 | $4.21 | $4.40 | 27,200 |
| 1992-04-20 | $4.25 | $4.44 | 115,200 |
| 1992-04-16 | $4.39 | $4.58 | 35,200 |
| 1992-04-15 | $4.41 | $4.61 | 345,600 |
| 1992-04-14 | $4.31 | $4.50 | 28,800 |
| 1992-04-13 | $4.19 | $4.37 | 49,600 |
| 1992-04-10 | $4.19 | $4.37 | 96,000 |
| 1992-04-09 | $4.13 | $4.31 | 153,600 |
| 1992-04-08 | $3.97 | $4.14 | 153,600 |
| 1992-04-07 | $4.09 | $4.27 | 25,600 |
| 1992-04-06 | $4.16 | $4.34 | 107,200 |
| 1992-04-03 | $4.07 | $4.25 | 48,000 |
| 1992-04-02 | $3.98 | $4.15 | 75,200 |
| 1992-04-01 | $3.84 | $4.01 | 113,600 |
| 1992-03-31 | $4.06 | $4.24 | 41,600 |
| 1992-03-30 | $4.03 | $4.21 | 89,600 |
| 1992-03-27 | $3.97 | $4.14 | 4,800 |
| 1992-03-26 | $3.96 | $4.13 | 88,000 |
| 1992-03-25 | $3.97 | $4.14 | 336,000 |
| 1992-03-24 | $3.91 | $4.09 | 59,200 |
| 1992-03-23 | $3.95 | $4.09 | 80,000 |
| 1992-03-20 | $3.89 | $4.04 | 30,400 |
| 1992-03-19 | $3.86 | $4.00 | 160,000 |
| 1992-03-18 | $3.81 | $3.96 | 41,600 |
| 1992-03-17 | $3.72 | $3.86 | 9,600 |
| 1992-03-16 | $3.77 | $3.91 | 100,800 |
| 1992-03-13 | $3.78 | $3.92 | 25,600 |
| 1992-03-12 | $3.72 | $3.86 | 4,800 |
| 1992-03-11 | $3.72 | $3.86 | 73,600 |
| 1992-03-10 | $3.77 | $3.91 | 65,600 |
| 1992-03-09 | $3.81 | $3.96 | 59,200 |
| 1992-03-06 | $3.81 | $3.96 | 32,000 |
| 1992-03-05 | $3.88 | $4.02 | 91,200 |
| 1992-03-04 | $3.95 | $4.09 | 19,200 |
| 1992-03-03 | $4.00 | $4.15 | 9,600 |
| 1992-03-02 | $4.05 | $4.20 | 20,800 |
| 1992-02-28 | $4.06 | $4.22 | 60,800 |
| 1992-02-27 | $4.03 | $4.18 | 20,800 |
| 1992-02-26 | $4.08 | $4.23 | 118,400 |
| 1992-02-25 | $3.98 | $4.13 | 44,800 |
| 1992-02-24 | $3.94 | $4.09 | 51,200 |
| 1992-02-21 | $4.06 | $4.22 | 14,400 |
| 1992-02-20 | $3.98 | $4.13 | 121,600 |
| 1992-02-19 | $3.91 | $4.05 | 48,000 |
| 1992-02-18 | $3.98 | $4.13 | 129,600 |
| 1992-02-14 | $4.17 | $4.33 | 20,800 |
| 1992-02-13 | $4.25 | $4.41 | 0 |
| 1992-02-12 | $4.25 | $4.41 | 28,800 |
| 1992-02-11 | $4.25 | $4.41 | 4,800 |
| 1992-02-10 | $4.25 | $4.41 | 22,400 |
| 1992-02-07 | $4.19 | $4.34 | 51,200 |
| 1992-02-06 | $4.29 | $4.45 | 113,600 |
| 1992-02-05 | $4.41 | $4.57 | 27,200 |
| 1992-02-04 | $4.52 | $4.69 | 9,600 |
| 1992-02-03 | $4.50 | $4.67 | 38,400 |
| 1992-01-31 | $4.47 | $4.64 | 40,000 |
| 1992-01-30 | $4.41 | $4.57 | 38,400 |
| 1992-01-29 | $4.38 | $4.54 | 78,400 |
| 1992-01-28 | $4.28 | $4.44 | 16,000 |
| 1992-01-27 | $4.33 | $4.49 | 12,800 |
| 1992-01-24 | $4.48 | $4.65 | 24,000 |
| 1992-01-23 | $4.58 | $4.75 | 59,200 |
| 1992-01-22 | $4.66 | $4.83 | 86,400 |
| 1992-01-21 | $4.48 | $4.65 | 104,000 |
| 1992-01-20 | $4.36 | $4.52 | 84,800 |
| 1992-01-17 | $4.23 | $4.39 | 12,800 |
| 1992-01-16 | $4.23 | $4.39 | 102,400 |
| 1992-01-15 | $4.11 | $4.26 | 70,400 |
| 1992-01-14 | $3.97 | $4.12 | 81,600 |
| 1992-01-13 | $3.91 | $4.05 | 64,000 |
| 1992-01-10 | $3.98 | $4.13 | 17,600 |
| 1992-01-09 | $4.00 | $4.15 | 35,200 |
| 1992-01-08 | $4.02 | $4.17 | 140,800 |
| 1992-01-07 | $4.16 | $4.31 | 32,000 |
| 1992-01-06 | $4.25 | $4.41 | 376,000 |
| 1992-01-03 | $4.30 | $4.46 | 116,800 |
| 1992-01-02 | $4.10 | $4.26 | 120,000 |