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
- 1980-01-02 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 | $3.88 | $4.22 | 1,777,697 | — | — |
| 1992-12-30 | $3.84 | $4.16 | 778,359 | — | — |
| 1992-12-29 | $3.82 | $4.14 | 717,609 | — | — |
| 1992-12-28 | $3.84 | $4.16 | 377,409 | — | — |
| 1992-12-24 | $3.80 | $4.13 | 170,859 | — | — |
| 1992-12-23 | $3.79 | $4.11 | 560,419 | — | — |
| 1992-12-22 | $3.87 | $4.20 | 1,458,759 | — | — |
| 1992-12-21 | $3.88 | $4.22 | 1,369,913 | — | — |
| 1992-12-18 | $3.87 | $4.20 | 2,770,200 | — | — |
| 1992-12-17 | $3.74 | $4.05 | 4,277,559 | — | — |
| 1992-12-16 | $3.46 | $3.75 | 3,074,709 | — | — |
| 1992-12-15 | $3.49 | $3.79 | 3,645,759 | — | — |
| 1992-12-14 | $3.64 | $3.95 | 622,688 | — | — |
| 1992-12-11 | $3.77 | $4.09 | 313,622 | — | — |
| 1992-12-10 | $3.80 | $4.13 | 582,441 | — | — |
| 1992-12-09 | $3.77 | $4.09 | 908,213 | — | — |
| 1992-12-08 | $3.82 | $4.14 | 1,407,881 | — | — |
| 1992-12-07 | $3.87 | $4.20 | 2,587,191 | — | — |
| 1992-12-04 | $3.72 | $4.04 | 965,166 | — | — |
| 1992-12-03 | $3.62 | $3.93 | 754,819 | — | — |
| 1992-12-02 | $3.65 | $3.97 | 666,731 | — | — |
| 1992-12-01 | $3.62 | $3.93 | 3,100,528 | — | — |
| 1992-11-30 | $3.52 | $3.82 | 1,927,294 | — | — |
| 1992-11-27 | $3.52 | $3.82 | 621,928 | — | — |
| 1992-11-25 | $3.47 | $3.77 | 1,524,825 | — | — |
| 1992-11-24 | $3.41 | $3.70 | 1,940,963 | — | — |
| 1992-11-23 | $3.39 | $3.68 | 1,372,191 | — | — |
| 1992-11-20 | $3.33 | $3.61 | 1,360,041 | — | — |
| 1992-11-19 | $3.31 | $3.59 | 1,732,894 | — | — |
| 1992-11-18 | $3.36 | $3.64 | 1,104,131 | — | — |
| 1992-11-17 | $3.26 | $3.53 | 2,037,403 | — | — |
| 1992-11-16 | $3.33 | $3.61 | 2,948,653 | — | — |
| 1992-11-13 | $3.44 | $3.73 | 895,303 | — | — |
| 1992-11-12 | $3.42 | $3.71 | 1,256,006 | — | — |
| 1992-11-11 | $3.47 | $3.77 | 1,265,119 | — | — |
| 1992-11-10 | $3.44 | $3.73 | 1,185,384 | — | — |
| 1992-11-09 | $3.44 | $3.73 | 1,413,956 | — | — |
| 1992-11-06 | $3.36 | $3.64 | 1,187,663 | — | — |
| 1992-11-05 | $3.34 | $3.62 | 1,107,169 | — | — |
| 1992-11-04 | $3.33 | $3.61 | 577,125 | — | — |
| 1992-11-03 | $3.28 | $3.55 | 1,065,403 | — | — |
| 1992-11-02 | $3.26 | $3.53 | 748,744 | — | — |
| 1992-10-30 | $3.33 | $3.61 | 779,878 | — | — |
| 1992-10-29 | $3.33 | $3.61 | 3,311,634 | — | — |
| 1992-10-28 | $3.33 | $3.61 | 1,156,528 | — | — |
| 1992-10-27 | $3.34 | $3.62 | 1,366,875 | — | — |
| 1992-10-26 | $3.33 | $3.61 | 1,565,831 | — | — |
| 1992-10-23 | $3.21 | $3.48 | 915,806 | — | — |
| 1992-10-22 | $3.19 | $3.46 | 1,076,034 | — | — |
| 1992-10-21 | $3.21 | $3.48 | 2,012,344 | — | — |
| 1992-10-20 | $3.24 | $3.52 | 1,427,625 | — | — |
| 1992-10-19 | $3.19 | $3.46 | 1,253,728 | — | — |
| 1992-10-16 | $3.24 | $3.52 | 1,088,944 | — | — |
| 1992-10-15 | $3.26 | $3.53 | 1,850,597 | — | — |
| 1992-10-14 | $3.06 | $3.32 | 786,713 | — | — |
| 1992-10-13 | $3.16 | $3.43 | 2,051,831 | — | — |
| 1992-10-12 | $3.09 | $3.36 | 366,019 | — | — |
| 1992-10-09 | $3.06 | $3.32 | 1,470,909 | — | — |
| 1992-10-08 | $3.06 | $3.32 | 674,325 | — | — |
| 1992-10-07 | $3.05 | $3.30 | 755,578 | — | — |
| 1992-10-06 | $3.16 | $3.43 | 901,378 | — | — |
| 1992-10-05 | $3.14 | $3.41 | 2,098,153 | — | — |
| 1992-10-02 | $3.18 | $3.45 | 1,570,388 | — | — |
| 1992-10-01 | $3.23 | $3.50 | 924,919 | — | — |
| 1992-09-30 | $3.09 | $3.36 | 1,430,663 | — | — |
| 1992-09-29 | $3.03 | $3.28 | 441,956 | — | — |
| 1992-09-28 | $3.05 | $3.30 | 2,206,744 | — | — |
| 1992-09-25 | $3.06 | $3.32 | 1,485,338 | — | — |
| 1992-09-24 | $3.14 | $3.41 | 820,125 | — | — |
| 1992-09-23 | $3.21 | $3.48 | 344,756 | — | — |
| 1992-09-22 | $3.28 | $3.55 | 1,196,016 | — | — |
| 1992-09-21 | $3.26 | $3.53 | 945,422 | — | — |
| 1992-09-18 | $3.23 | $3.50 | 1,693,406 | — | — |
| 1992-09-17 | $3.28 | $3.55 | 2,035,884 | — | — |
| 1992-09-16 | $3.21 | $3.48 | 1,437,497 | — | — |
| 1992-09-15 | $3.18 | $3.45 | 1,320,553 | — | — |
| 1992-09-14 | $3.19 | $3.46 | 1,338,019 | — | — |
| 1992-09-11 | $3.19 | $3.46 | 2,162,700 | — | — |
| 1992-09-10 | $3.13 | $3.39 | 1,973,616 | — | — |
| 1992-09-09 | $3.13 | $3.39 | 1,484,578 | — | — |
| 1992-09-08 | $3.11 | $3.37 | 880,875 | — | — |
| 1992-09-04 | $3.16 | $3.43 | 2,441,391 | — | — |
| 1992-09-03 | $3.14 | $3.41 | 4,547,897 | — | — |
| 1992-09-02 | $3.09 | $3.36 | 2,229,525 | — | — |
| 1992-09-01 | $2.95 | $3.20 | 1,828,575 | — | — |
| 1992-08-31 | $2.80 | $3.03 | 744,188 | — | — |
| 1992-08-28 | $2.80 | $3.03 | 975,797 | — | — |
| 1992-08-27 | $2.80 | $3.03 | 560,419 | — | — |
| 1992-08-26 | $2.80 | $3.03 | 615,853 | — | — |
| 1992-08-25 | $2.81 | $3.05 | 782,156 | — | — |
| 1992-08-24 | $2.81 | $3.05 | 1,021,359 | — | — |
| 1992-08-21 | $2.83 | $3.07 | 649,266 | — | — |
| 1992-08-20 | $2.85 | $3.09 | 1,548,366 | — | — |
| 1992-08-19 | $2.88 | $3.12 | 2,851,453 | — | — |
| 1992-08-18 | $2.95 | $3.19 | 1,670,625 | — | — |
| 1992-08-17 | $3.01 | $3.26 | 1,260,563 | — | — |
| 1992-08-14 | $2.93 | $3.18 | 1,347,891 | — | — |
| 1992-08-13 | $2.90 | $3.14 | 1,956,150 | — | — |
| 1992-08-12 | $2.95 | $3.19 | 643,950 | — | — |
| 1992-08-11 | $2.93 | $3.18 | 1,293,975 | — | — |
| 1992-08-10 | $2.90 | $3.14 | 1,166,400 | — | — |
| 1992-08-07 | $2.80 | $3.03 | 1,157,288 | — | — |
| 1992-08-06 | $2.78 | $3.01 | 921,881 | — | — |
| 1992-08-05 | $2.80 | $3.03 | 1,556,719 | — | — |
| 1992-08-04 | $2.88 | $3.12 | 733,556 | — | — |
| 1992-08-03 | $2.85 | $3.09 | 3,340,491 | — | — |
| 1992-07-31 | $2.93 | $3.18 | 1,928,813 | — | — |
| 1992-07-30 | $2.95 | $3.19 | 2,030,569 | — | — |
| 1992-07-29 | $2.83 | $3.07 | 1,257,525 | — | — |
| 1992-07-28 | $2.85 | $3.09 | 1,670,625 | — | — |
| 1992-07-27 | $2.86 | $3.10 | 1,142,859 | — | — |
| 1992-07-24 | $2.80 | $3.03 | 1,337,259 | — | — |
| 1992-07-23 | $2.73 | $2.96 | 3,408,834 | — | — |
| 1992-07-22 | $2.81 | $3.05 | 2,197,631 | — | — |
| 1992-07-21 | $2.81 | $3.05 | 2,029,050 | — | — |
| 1992-07-20 | $2.72 | $2.94 | 2,229,525 | — | — |
| 1992-07-17 | $2.86 | $3.10 | 1,333,463 | — | — |
| 1992-07-16 | $2.90 | $3.14 | 1,974,375 | — | — |
| 1992-07-15 | $2.88 | $3.12 | 1,582,538 | — | — |
| 1992-07-14 | $2.80 | $3.03 | 911,250 | — | — |
| 1992-07-13 | $2.82 | $3.06 | 1,344,094 | — | — |
| 1992-07-10 | $2.79 | $3.02 | 1,477,744 | — | — |
| 1992-07-09 | $2.82 | $3.06 | 613,575 | — | — |
| 1992-07-08 | $2.81 | $3.05 | 3,564,506 | — | — |
| 1992-07-07 | $2.91 | $3.15 | 3,212,156 | — | — |
| 1992-07-06 | $2.81 | $3.05 | 1,653,919 | — | — |
| 1992-07-02 | $2.73 | $2.96 | 3,289,613 | — | — |
| 1992-07-01 | $2.77 | $3.00 | 3,341,250 | — | — |
| 1992-06-30 | $2.82 | $3.06 | 2,896,256 | — | — |
| 1992-06-29 | $2.81 | $3.05 | 1,707,075 | — | — |
| 1992-06-26 | $2.72 | $2.94 | 2,167,256 | — | — |
| 1992-06-25 | $2.75 | $2.98 | 6,876,900 | — | — |
| 1992-06-24 | $2.91 | $3.16 | 1,808,831 | — | — |
| 1992-06-23 | $2.86 | $3.10 | 2,147,513 | — | — |
| 1992-06-22 | $2.81 | $3.05 | 1,614,431 | — | — |
| 1992-06-19 | $2.91 | $3.16 | 943,144 | — | — |
| 1992-06-18 | $2.92 | $3.17 | 3,143,813 | — | — |
| 1992-06-17 | $2.91 | $3.15 | 1,825,538 | — | — |
| 1992-06-16 | $3.00 | $3.26 | 1,735,931 | — | — |
| 1992-06-15 | $2.90 | $3.14 | 2,232,563 | — | — |
| 1992-06-12 | $2.94 | $3.18 | 1,798,200 | — | — |
| 1992-06-11 | $2.91 | $3.15 | 2,240,156 | — | — |
| 1992-06-10 | $2.95 | $3.20 | 1,846,800 | — | — |
| 1992-06-09 | $2.96 | $3.21 | 2,846,138 | — | — |
| 1992-06-08 | $3.05 | $3.31 | 2,466,450 | — | — |
| 1992-06-05 | $3.09 | $3.35 | 4,313,250 | — | — |
| 1992-06-04 | $3.02 | $3.27 | 3,137,738 | — | — |
| 1992-06-03 | $2.93 | $3.18 | 2,884,106 | — | — |
| 1992-06-02 | $2.90 | $3.14 | 1,684,294 | — | — |
| 1992-06-01 | $2.88 | $3.12 | 3,253,163 | — | — |
| 1992-05-29 | $2.84 | $3.08 | 5,370,300 | — | — |
| 1992-05-28 | $2.86 | $3.10 | 10,579,613 | — | — |
| 1992-05-27 | $2.91 | $3.16 | 3,274,425 | — | — |
| 1992-05-26 | $2.90 | $3.14 | 3,865,219 | — | — |
| 1992-05-22 | $2.95 | $3.19 | 4,121,888 | — | — |
| 1992-05-21 | $2.95 | $3.19 | 2,916,000 | — | — |
| 1992-05-20 | $2.87 | $3.11 | 4,065,694 | — | — |
| 1992-05-19 | $2.81 | $3.05 | 2,065,500 | — | — |
| 1992-05-18 | $2.76 | $2.99 | 965,925 | — | — |
| 1992-05-15 | $2.74 | $2.97 | 1,002,375 | — | — |
| 1992-05-14 | $2.69 | $2.91 | 5,060,475 | — | — |
| 1992-05-13 | $2.81 | $3.05 | 4,392,225 | — | — |
| 1992-05-12 | $2.86 | $3.10 | 2,644,144 | — | — |
| 1992-05-11 | $2.92 | $3.16 | 5,037,694 | — | — |
| 1992-05-08 | $2.86 | $3.10 | 4,319,325 | — | — |
| 1992-05-07 | $2.89 | $3.13 | 4,304,138 | — | — |
| 1992-05-06 | $2.90 | $3.14 | 8,025,075 | — | — |
| 1992-05-05 | $2.75 | $2.98 | 3,954,825 | — | — |
| 1992-05-04 | $2.57 | $2.78 | 2,211,300 | — | — |
| 1992-05-01 | $2.54 | $2.75 | 1,953,113 | — | — |
| 1992-04-30 | $2.60 | $2.82 | 3,013,200 | — | — |
| 1992-04-29 | $2.59 | $2.81 | 3,020,794 | — | — |
| 1992-04-28 | $2.50 | $2.71 | 1,341,056 | — | — |
| 1992-04-27 | $2.43 | $2.63 | 3,326,063 | — | — |
| 1992-04-24 | $2.45 | $2.66 | 1,257,525 | — | — |
| 1992-04-23 | $2.46 | $2.67 | 2,779,313 | — | — |
| 1992-04-22 | $2.34 | $2.53 | 1,816,425 | — | — |
| 1992-04-21 | $2.39 | $2.59 | 2,970,675 | — | — |
| 1992-04-20 | $2.44 | $2.65 | 694,069 | — | — |
| 1992-04-16 | $2.49 | $2.70 | 3,157,481 | — | — |
| 1992-04-15 | $2.57 | $2.78 | 934,031 | — | — |
| 1992-04-14 | $2.60 | $2.82 | 2,042,719 | — | — |
| 1992-04-13 | $2.58 | $2.80 | 2,855,250 | — | — |
| 1992-04-10 | $2.53 | $2.75 | 3,597,919 | — | — |
| 1992-04-09 | $2.48 | $2.68 | 4,325,400 | — | — |
| 1992-04-08 | $2.35 | $2.54 | 1,950,075 | — | — |
| 1992-04-07 | $2.33 | $2.52 | 3,172,669 | — | — |
| 1992-04-06 | $2.39 | $2.59 | 1,814,906 | — | — |
| 1992-04-03 | $2.40 | $2.60 | 856,575 | — | — |
| 1992-04-02 | $2.44 | $2.65 | 3,397,444 | — | — |
| 1992-04-01 | $2.47 | $2.67 | 2,144,475 | — | — |
| 1992-03-31 | $2.48 | $2.68 | 3,869,775 | — | — |
| 1992-03-30 | $2.48 | $2.68 | 5,678,606 | — | — |
| 1992-03-27 | $2.40 | $2.60 | 1,482,300 | — | — |
| 1992-03-26 | $2.42 | $2.62 | 1,820,981 | — | — |
| 1992-03-25 | $2.41 | $2.61 | 3,339,731 | — | — |
| 1992-03-24 | $2.44 | $2.64 | 4,188,713 | — | — |
| 1992-03-23 | $2.49 | $2.70 | 1,875,656 | — | — |
| 1992-03-20 | $2.52 | $2.73 | 1,275,750 | — | — |
| 1992-03-19 | $2.57 | $2.78 | 3,187,856 | — | — |
| 1992-03-18 | $2.60 | $2.82 | 3,049,650 | — | — |
| 1992-03-17 | $2.58 | $2.80 | 1,858,950 | — | — |
| 1992-03-16 | $2.56 | $2.77 | 1,278,788 | — | — |
| 1992-03-13 | $2.55 | $2.76 | 1,380,544 | — | — |
| 1992-03-12 | $2.57 | $2.78 | 1,152,731 | — | — |
| 1992-03-11 | $2.54 | $2.75 | 2,786,906 | — | — |
| 1992-03-10 | $2.59 | $2.81 | 1,395,731 | — | — |
| 1992-03-09 | $2.52 | $2.73 | 1,372,950 | — | — |
| 1992-03-06 | $2.52 | $2.73 | 1,549,125 | — | — |
| 1992-03-05 | $2.60 | $2.82 | 1,098,056 | — | — |
| 1992-03-04 | $2.66 | $2.88 | 2,715,525 | — | — |
| 1992-03-03 | $2.67 | $2.90 | 3,327,581 | — | — |
| 1992-03-02 | $2.70 | $2.92 | 256,669 | — | — |
| 1992-02-28 | $2.59 | $2.81 | 1,991,081 | — | — |
| 1992-02-27 | $2.60 | $2.82 | 3,070,913 | — | — |
| 1992-02-26 | $2.61 | $2.82 | 1,632,656 | — | — |
| 1992-02-25 | $2.61 | $2.82 | 5,941,350 | — | — |
| 1992-02-24 | $2.67 | $2.89 | 3,373,144 | — | — |
| 1992-02-21 | $2.68 | $2.90 | 4,109,738 | — | — |
| 1992-02-20 | $2.61 | $2.82 | 9,950,850 | — | — |
| 1992-02-19 | $2.60 | $2.82 | 4,367,925 | — | — |
| 1992-02-18 | $2.61 | $2.82 | 4,791,656 | — | — |
| 1992-02-14 | $2.53 | $2.74 | 2,372,288 | — | — |
| 1992-02-13 | $2.51 | $2.72 | 5,868,450 | — | — |
| 1992-02-12 | $2.57 | $2.78 | 8,477,663 | — | — |
| 1992-02-11 | $2.44 | $2.64 | 22,693,163 | — | — |
| 1992-02-10 | $2.37 | $2.57 | 1,848,319 | — | — |
| 1992-02-07 | $2.32 | $2.51 | 2,244,713 | — | — |
| 1992-02-06 | $2.36 | $2.56 | 4,322,363 | — | — |
| 1992-02-05 | $2.27 | $2.46 | 5,027,063 | — | — |
| 1992-02-04 | $2.21 | $2.40 | 1,819,463 | — | — |
| 1992-02-03 | $2.19 | $2.37 | 1,691,888 | — | — |
| 1992-01-31 | $2.16 | $2.33 | 1,436,738 | — | — |
| 1992-01-30 | $2.24 | $2.42 | 3,172,669 | — | — |
| 1992-01-29 | $2.23 | $2.41 | 3,111,919 | — | — |
| 1992-01-28 | $2.24 | $2.42 | 859,613 | — | — |
| 1992-01-27 | $2.29 | $2.48 | 2,262,938 | — | — |
| 1992-01-24 | $2.32 | $2.51 | 1,120,838 | — | — |
| 1992-01-23 | $2.30 | $2.49 | 2,338,875 | — | — |
| 1992-01-22 | $2.26 | $2.45 | 2,375,325 | — | — |
| 1992-01-21 | $2.17 | $2.35 | 4,342,106 | — | — |
| 1992-01-20 | $2.30 | $2.49 | 1,877,175 | — | — |
| 1992-01-17 | $2.37 | $2.57 | 3,127,106 | — | — |
| 1992-01-16 | $2.48 | $2.68 | 7,273,294 | — | — |
| 1992-01-15 | $2.44 | $2.65 | 6,073,481 | — | — |
| 1992-01-14 | $2.31 | $2.50 | 3,110,400 | — | — |
| 1992-01-13 | $2.30 | $2.49 | 4,524,356 | — | — |
| 1992-01-10 | $2.27 | $2.46 | 1,632,656 | — | — |
| 1992-01-09 | $2.24 | $2.42 | 3,872,813 | — | — |
| 1992-01-08 | $2.33 | $2.52 | 3,845,475 | — | — |
| 1992-01-07 | $2.35 | $2.55 | 3,845,475 | — | — |
| 1992-01-06 | $2.30 | $2.49 | 1,681,256 | — | — |
| 1992-01-03 | $2.24 | $2.42 | 2,323,688 | — | — |
| 1992-01-02 | $2.19 | $2.37 | 5,153,119 | — | — |