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
- 1989-11-09 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 | $4.17 | $4.17 | 559,200 | — | — |
| 1992-12-30 | $4.04 | $4.04 | 481,800 | — | — |
| 1992-12-29 | $4.06 | $4.06 | 774,600 | — | — |
| 1992-12-28 | $4.10 | $4.10 | 1,107,600 | — | — |
| 1992-12-24 | $4.17 | $4.17 | 589,200 | — | — |
| 1992-12-23 | $3.96 | $3.96 | 797,400 | — | — |
| 1992-12-22 | $3.88 | $3.88 | 64,200 | — | — |
| 1992-12-21 | $3.83 | $3.83 | 267,000 | — | — |
| 1992-12-18 | $3.88 | $3.88 | 75,000 | — | — |
| 1992-12-17 | $3.90 | $3.90 | 799,200 | — | — |
| 1992-12-16 | $3.83 | $3.83 | 1,067,400 | — | — |
| 1992-12-15 | $3.50 | $3.50 | 394,200 | — | — |
| 1992-12-14 | $3.52 | $3.52 | 834,600 | — | — |
| 1992-12-11 | $3.48 | $3.48 | 980,400 | — | — |
| 1992-12-10 | $3.71 | $3.71 | 819,600 | — | — |
| 1992-12-09 | $3.81 | $3.81 | 452,400 | — | — |
| 1992-12-08 | $4.00 | $4.00 | 427,800 | — | — |
| 1992-12-07 | $4.08 | $4.08 | 810,600 | — | — |
| 1992-12-04 | $4.02 | $4.02 | 157,800 | — | — |
| 1992-12-03 | $4.00 | $4.00 | 286,200 | — | — |
| 1992-12-02 | $3.96 | $3.96 | 457,200 | — | — |
| 1992-12-01 | $3.92 | $3.92 | 460,200 | — | — |
| 1992-11-30 | $3.75 | $3.75 | 58,200 | — | — |
| 1992-11-27 | $3.67 | $3.67 | 151,200 | — | — |
| 1992-11-25 | $3.73 | $3.73 | 532,800 | — | — |
| 1992-11-24 | $3.71 | $3.71 | 583,200 | — | — |
| 1992-11-23 | $3.71 | $3.71 | 359,400 | — | — |
| 1992-11-20 | $3.67 | $3.67 | 180,600 | — | — |
| 1992-11-19 | $3.67 | $3.67 | 501,600 | — | — |
| 1992-11-18 | $3.63 | $3.63 | 249,000 | — | — |
| 1992-11-17 | $3.63 | $3.63 | 616,200 | — | — |
| 1992-11-16 | $3.67 | $3.67 | 784,800 | — | — |
| 1992-11-13 | $3.58 | $3.58 | 179,400 | — | — |
| 1992-11-12 | $3.56 | $3.56 | 580,200 | — | — |
| 1992-11-11 | $3.54 | $3.54 | 345,600 | — | — |
| 1992-11-10 | $3.65 | $3.65 | 458,400 | — | — |
| 1992-11-09 | $3.69 | $3.69 | 265,800 | — | — |
| 1992-11-06 | $3.67 | $3.67 | 2,357,400 | — | — |
| 1992-11-05 | $3.50 | $3.50 | 1,408,800 | — | — |
| 1992-11-04 | $3.27 | $3.27 | 885,000 | — | — |
| 1992-11-03 | $3.06 | $3.06 | 2,251,800 | — | — |
| 1992-11-02 | $3.00 | $3.00 | 1,229,400 | — | — |
| 1992-10-30 | $2.94 | $2.94 | 1,270,800 | — | — |
| 1992-10-29 | $2.94 | $2.94 | 1,740,000 | — | — |
| 1992-10-28 | $3.00 | $3.00 | 1,630,800 | — | — |
| 1992-10-27 | $3.10 | $3.10 | 514,800 | — | — |
| 1992-10-26 | $3.23 | $3.23 | 195,600 | — | — |
| 1992-10-23 | $3.31 | $3.31 | 483,600 | — | — |
| 1992-10-22 | $3.31 | $3.31 | 325,200 | — | — |
| 1992-10-21 | $3.38 | $3.38 | 177,000 | — | — |
| 1992-10-20 | $3.35 | $3.35 | 349,800 | — | — |
| 1992-10-19 | $3.44 | $3.44 | 1,467,000 | — | — |
| 1992-10-16 | $3.46 | $3.46 | 840,000 | — | — |
| 1992-10-15 | $3.40 | $3.40 | 543,000 | — | — |
| 1992-10-14 | $3.46 | $3.46 | 846,600 | — | — |
| 1992-10-13 | $3.52 | $3.52 | 1,675,200 | — | — |
| 1992-10-12 | $3.46 | $3.46 | 85,200 | — | — |
| 1992-10-09 | $3.44 | $3.44 | 58,200 | — | — |
| 1992-10-08 | $3.42 | $3.42 | 323,400 | — | — |
| 1992-10-07 | $3.42 | $3.42 | 582,000 | — | — |
| 1992-10-06 | $3.42 | $3.42 | 690,000 | — | — |
| 1992-10-05 | $3.42 | $3.42 | 396,000 | — | — |
| 1992-10-02 | $3.35 | $3.35 | 806,400 | — | — |
| 1992-10-01 | $3.31 | $3.31 | 852,600 | — | — |
| 1992-09-30 | $3.50 | $3.50 | 1,024,800 | — | — |
| 1992-09-29 | $3.33 | $3.33 | 196,800 | — | — |
| 1992-09-28 | $3.35 | $3.35 | 301,800 | — | — |
| 1992-09-25 | $3.35 | $3.35 | 436,800 | — | — |
| 1992-09-24 | $3.44 | $3.44 | 319,200 | — | — |
| 1992-09-23 | $3.42 | $3.42 | 251,400 | — | — |
| 1992-09-22 | $3.33 | $3.33 | 246,600 | — | — |
| 1992-09-21 | $3.40 | $3.40 | 169,200 | — | — |
| 1992-09-18 | $3.44 | $3.44 | 316,800 | — | — |
| 1992-09-17 | $3.48 | $3.48 | 1,173,600 | — | — |
| 1992-09-16 | $3.40 | $3.40 | 629,400 | — | — |
| 1992-09-15 | $3.44 | $3.44 | 607,200 | — | — |
| 1992-09-14 | $3.65 | $3.65 | 991,200 | — | — |
| 1992-09-11 | $3.67 | $3.67 | 844,200 | — | — |
| 1992-09-10 | $3.65 | $3.65 | 4,630,800 | — | — |
| 1992-09-09 | $3.50 | $3.50 | 3,199,800 | — | — |
| 1992-09-08 | $3.40 | $3.40 | 1,809,600 | — | — |
| 1992-09-04 | $3.33 | $3.33 | 1,500,000 | — | — |
| 1992-09-03 | $3.27 | $3.27 | 1,000,800 | — | — |
| 1992-09-02 | $3.29 | $3.29 | 1,036,200 | — | — |
| 1992-09-01 | $3.21 | $3.21 | 1,027,800 | — | — |
| 1992-08-31 | $3.13 | $3.13 | 969,000 | — | — |
| 1992-08-28 | $3.10 | $3.10 | 1,456,800 | — | — |
| 1992-08-27 | $3.08 | $3.08 | 696,600 | — | — |
| 1992-08-26 | $3.06 | $3.06 | 307,800 | — | — |
| 1992-08-25 | $3.02 | $3.02 | 1,639,200 | — | — |
| 1992-08-24 | $3.13 | $3.13 | 245,400 | — | — |
| 1992-08-21 | $3.19 | $3.19 | 692,400 | — | — |
| 1992-08-20 | $3.17 | $3.17 | 811,200 | — | — |
| 1992-08-19 | $3.17 | $3.17 | 1,811,400 | — | — |
| 1992-08-18 | $3.23 | $3.23 | 1,722,600 | — | — |
| 1992-08-17 | $3.27 | $3.27 | 1,738,800 | — | — |
| 1992-08-14 | $3.27 | $3.27 | 2,485,200 | — | — |
| 1992-08-13 | $3.19 | $3.19 | 1,191,000 | — | — |
| 1992-08-12 | $3.00 | $3.00 | 878,400 | — | — |
| 1992-08-11 | $3.02 | $3.02 | 543,000 | — | — |
| 1992-08-10 | $2.98 | $2.98 | 325,200 | — | — |
| 1992-08-07 | $3.02 | $3.02 | 632,400 | — | — |
| 1992-08-06 | $2.98 | $2.98 | 1,563,000 | — | — |
| 1992-08-05 | $2.98 | $2.98 | 502,800 | — | — |
| 1992-08-04 | $2.85 | $2.85 | 257,400 | — | — |
| 1992-08-03 | $2.77 | $2.77 | 204,000 | — | — |
| 1992-07-31 | $2.88 | $2.88 | 372,600 | — | — |
| 1992-07-30 | $2.88 | $2.88 | 1,267,200 | — | — |
| 1992-07-29 | $2.85 | $2.85 | 3,975,000 | — | — |
| 1992-07-28 | $2.83 | $2.83 | 346,800 | — | — |
| 1992-07-27 | $2.71 | $2.71 | 434,400 | — | — |
| 1992-07-24 | $2.77 | $2.77 | 533,400 | — | — |
| 1992-07-23 | $2.71 | $2.71 | 422,400 | — | — |
| 1992-07-22 | $2.67 | $2.67 | 352,800 | — | — |
| 1992-07-21 | $2.69 | $2.69 | 321,600 | — | — |
| 1992-07-20 | $2.75 | $2.75 | 477,000 | — | — |
| 1992-07-17 | $2.71 | $2.71 | 66,600 | — | — |
| 1992-07-16 | $2.75 | $2.75 | 190,200 | — | — |
| 1992-07-15 | $2.81 | $2.81 | 1,304,400 | — | — |
| 1992-07-14 | $2.75 | $2.75 | 455,400 | — | — |
| 1992-07-13 | $2.79 | $2.79 | 312,000 | — | — |
| 1992-07-10 | $2.69 | $2.69 | 136,800 | — | — |
| 1992-07-09 | $2.65 | $2.65 | 209,400 | — | — |
| 1992-07-08 | $2.50 | $2.50 | 66,000 | — | — |
| 1992-07-07 | $2.44 | $2.44 | 142,800 | — | — |
| 1992-07-06 | $2.35 | $2.35 | 89,400 | — | — |
| 1992-07-02 | $2.42 | $2.42 | 780,000 | — | — |
| 1992-07-01 | $2.50 | $2.50 | 25,200 | — | — |
| 1992-06-30 | $2.50 | $2.50 | 3,336,000 | — | — |
| 1992-06-29 | $2.33 | $2.33 | 753,600 | — | — |
| 1992-06-26 | $2.46 | $2.46 | 463,800 | — | — |
| 1992-06-25 | $2.38 | $2.38 | 237,000 | — | — |
| 1992-06-24 | $2.50 | $2.50 | 232,200 | — | — |
| 1992-06-23 | $2.56 | $2.56 | 273,000 | — | — |
| 1992-06-22 | $2.48 | $2.48 | 217,800 | — | — |
| 1992-06-19 | $2.54 | $2.54 | 213,600 | — | — |
| 1992-06-18 | $2.52 | $2.52 | 271,800 | — | — |
| 1992-06-17 | $2.52 | $2.52 | 729,000 | — | — |
| 1992-06-16 | $2.67 | $2.67 | 392,400 | — | — |
| 1992-06-15 | $2.58 | $2.58 | 371,400 | — | — |
| 1992-06-12 | $2.67 | $2.67 | 110,400 | — | — |
| 1992-06-11 | $2.67 | $2.67 | 91,200 | — | — |
| 1992-06-10 | $2.75 | $2.75 | 157,200 | — | — |
| 1992-06-09 | $2.73 | $2.73 | 132,600 | — | — |
| 1992-06-08 | $2.75 | $2.75 | 211,200 | — | — |
| 1992-06-05 | $2.67 | $2.67 | 636,000 | — | — |
| 1992-06-04 | $2.63 | $2.63 | 561,000 | — | — |
| 1992-06-03 | $2.81 | $2.81 | 288,600 | — | — |
| 1992-06-02 | $2.96 | $2.96 | 412,200 | — | — |
| 1992-06-01 | $2.88 | $2.88 | 387,600 | — | — |
| 1992-05-29 | $2.65 | $2.65 | 340,200 | — | — |
| 1992-05-28 | $2.58 | $2.58 | 335,400 | — | — |
| 1992-05-27 | $2.58 | $2.58 | 144,600 | — | — |
| 1992-05-26 | $2.54 | $2.54 | 339,000 | — | — |
| 1992-05-22 | $2.58 | $2.58 | 59,400 | — | — |
| 1992-05-21 | $2.58 | $2.58 | 834,600 | — | — |
| 1992-05-20 | $2.54 | $2.54 | 493,200 | — | — |
| 1992-05-19 | $2.60 | $2.60 | 795,000 | — | — |
| 1992-05-18 | $2.65 | $2.65 | 226,800 | — | — |
| 1992-05-15 | $2.69 | $2.69 | 183,000 | — | — |
| 1992-05-14 | $2.81 | $2.81 | 110,400 | — | — |
| 1992-05-13 | $2.88 | $2.88 | 159,000 | — | — |
| 1992-05-12 | $2.92 | $2.92 | 390,600 | — | — |
| 1992-05-11 | $2.96 | $2.96 | 364,200 | — | — |
| 1992-05-08 | $2.96 | $2.96 | 324,000 | — | — |
| 1992-05-07 | $2.96 | $2.96 | 1,265,400 | — | — |
| 1992-05-06 | $2.98 | $2.98 | 811,800 | — | — |
| 1992-05-05 | $2.83 | $2.83 | 643,800 | — | — |
| 1992-05-04 | $2.75 | $2.75 | 115,800 | — | — |
| 1992-05-01 | $2.75 | $2.75 | 306,600 | — | — |
| 1992-04-30 | $2.69 | $2.69 | 283,800 | — | — |
| 1992-04-29 | $2.67 | $2.67 | 120,600 | — | — |
| 1992-04-28 | $2.67 | $2.67 | 227,400 | — | — |
| 1992-04-27 | $2.67 | $2.67 | 104,400 | — | — |
| 1992-04-24 | $2.67 | $2.67 | 40,200 | — | — |
| 1992-04-23 | $2.67 | $2.67 | 624,600 | — | — |
| 1992-04-22 | $2.65 | $2.65 | 805,200 | — | — |
| 1992-04-21 | $2.56 | $2.56 | 319,200 | — | — |
| 1992-04-20 | $2.50 | $2.50 | 280,200 | — | — |
| 1992-04-16 | $2.67 | $2.67 | 537,600 | — | — |
| 1992-04-15 | $2.58 | $2.58 | 559,200 | — | — |
| 1992-04-14 | $2.48 | $2.48 | 54,600 | — | — |
| 1992-04-13 | $2.46 | $2.46 | 145,200 | — | — |
| 1992-04-10 | $2.48 | $2.48 | 1,108,200 | — | — |
| 1992-04-09 | $2.40 | $2.40 | 773,400 | — | — |
| 1992-04-08 | $2.13 | $2.13 | 561,600 | — | — |
| 1992-04-07 | $2.42 | $2.42 | 145,800 | — | — |
| 1992-04-06 | $2.46 | $2.46 | 517,800 | — | — |
| 1992-04-03 | $2.44 | $2.44 | 316,200 | — | — |
| 1992-04-02 | $2.54 | $2.54 | 422,400 | — | — |
| 1992-04-01 | $2.56 | $2.56 | 595,800 | — | — |
| 1992-03-31 | $2.56 | $2.56 | 1,000,800 | — | — |
| 1992-03-30 | $2.38 | $2.38 | 916,800 | — | — |
| 1992-03-27 | $2.33 | $2.33 | 435,000 | — | — |
| 1992-03-26 | $2.52 | $2.52 | 72,600 | — | — |
| 1992-03-25 | $2.60 | $2.60 | 42,000 | — | — |
| 1992-03-24 | $2.60 | $2.60 | 253,800 | — | — |
| 1992-03-23 | $2.60 | $2.60 | 89,400 | — | — |
| 1992-03-20 | $2.60 | $2.60 | 182,400 | — | — |
| 1992-03-19 | $2.75 | $2.75 | 57,600 | — | — |
| 1992-03-18 | $2.75 | $2.75 | 961,200 | — | — |
| 1992-03-17 | $2.79 | $2.79 | 608,400 | — | — |
| 1992-03-16 | $2.60 | $2.60 | 81,600 | — | — |
| 1992-03-13 | $2.58 | $2.58 | 426,600 | — | — |
| 1992-03-12 | $2.46 | $2.46 | 2,496,600 | — | — |
| 1992-03-11 | $2.52 | $2.52 | 547,200 | — | — |
| 1992-03-10 | $2.69 | $2.69 | 670,800 | — | — |
| 1992-03-09 | $2.63 | $2.63 | 547,800 | — | — |
| 1992-03-06 | $2.69 | $2.69 | 268,800 | — | — |
| 1992-03-05 | $2.65 | $2.65 | 1,708,800 | — | — |
| 1992-03-04 | $2.88 | $2.88 | 1,449,600 | — | — |
| 1992-03-03 | $2.88 | $2.88 | 1,957,800 | — | — |
| 1992-03-02 | $2.75 | $2.75 | 1,692,000 | — | — |
| 1992-02-28 | $2.69 | $2.69 | 1,431,000 | — | — |
| 1992-02-27 | $2.54 | $2.54 | 1,912,800 | — | — |
| 1992-02-26 | $2.46 | $2.46 | 771,000 | — | — |
| 1992-02-25 | $2.40 | $2.40 | 549,600 | — | — |
| 1992-02-24 | $2.38 | $2.38 | 139,200 | — | — |
| 1992-02-21 | $2.38 | $2.38 | 514,200 | — | — |
| 1992-02-20 | $2.29 | $2.29 | 520,200 | — | — |
| 1992-02-19 | $2.13 | $2.13 | 906,600 | — | — |
| 1992-02-18 | $2.21 | $2.21 | 652,800 | — | — |
| 1992-02-14 | $2.35 | $2.35 | 769,200 | — | — |
| 1992-02-13 | $2.17 | $2.17 | 2,564,400 | — | — |
| 1992-02-12 | $2.19 | $2.19 | 2,142,000 | — | — |
| 1992-02-11 | $2.15 | $2.15 | 726,000 | — | — |
| 1992-02-10 | $2.19 | $2.19 | 550,200 | — | — |
| 1992-02-07 | $2.13 | $2.13 | 939,000 | — | — |
| 1992-02-06 | $2.10 | $2.10 | 951,000 | — | — |
| 1992-02-05 | $2.25 | $2.25 | 453,000 | — | — |
| 1992-02-04 | $2.19 | $2.19 | 295,800 | — | — |
| 1992-02-03 | $2.08 | $2.08 | 229,200 | — | — |
| 1992-01-31 | $2.04 | $2.04 | 561,600 | — | — |
| 1992-01-30 | $2.25 | $2.25 | 118,200 | — | — |
| 1992-01-29 | $2.21 | $2.21 | 1,105,800 | — | — |
| 1992-01-28 | $2.19 | $2.19 | 230,400 | — | — |
| 1992-01-27 | $2.25 | $2.25 | 570,600 | — | — |
| 1992-01-24 | $2.27 | $2.27 | 320,400 | — | — |
| 1992-01-23 | $2.21 | $2.21 | 756,000 | — | — |
| 1992-01-22 | $2.17 | $2.17 | 246,600 | — | — |
| 1992-01-21 | $2.10 | $2.10 | 619,800 | — | — |
| 1992-01-20 | $2.27 | $2.27 | 279,000 | — | — |
| 1992-01-17 | $2.17 | $2.17 | 1,174,800 | — | — |
| 1992-01-16 | $2.33 | $2.33 | 2,428,200 | — | — |
| 1992-01-15 | $2.46 | $2.46 | 2,493,600 | — | — |
| 1992-01-14 | $2.44 | $2.44 | 2,251,200 | — | — |
| 1992-01-13 | $2.38 | $2.38 | 834,000 | — | — |
| 1992-01-10 | $2.25 | $2.25 | 517,800 | — | — |
| 1992-01-09 | $2.25 | $2.25 | 1,175,400 | — | — |
| 1992-01-08 | $2.19 | $2.19 | 828,600 | — | — |
| 1992-01-07 | $2.23 | $2.23 | 1,238,400 | — | — |
| 1992-01-06 | $2.33 | $2.33 | 866,400 | — | — |
| 1992-01-03 | $2.21 | $2.21 | 874,800 | — | — |
| 1992-01-02 | $2.00 | $2.00 | 594,600 | — | — |