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
- 1988-05-02 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 | $4.78 | $4.78 | 316,400 | — | — |
| 1992-12-30 | $4.84 | $4.84 | 80,800 | — | — |
| 1992-12-29 | $5.00 | $5.00 | 137,600 | — | — |
| 1992-12-28 | $4.84 | $4.84 | 109,200 | — | — |
| 1992-12-24 | $4.84 | $4.84 | 35,600 | — | — |
| 1992-12-23 | $4.81 | $4.81 | 140,400 | — | — |
| 1992-12-22 | $4.72 | $4.72 | 215,600 | — | — |
| 1992-12-21 | $4.72 | $4.72 | 61,600 | — | — |
| 1992-12-18 | $4.78 | $4.78 | 432,800 | — | — |
| 1992-12-17 | $4.78 | $4.78 | 463,200 | — | — |
| 1992-12-16 | $4.81 | $4.81 | 191,600 | — | — |
| 1992-12-15 | $4.88 | $4.87 | 623,200 | — | — |
| 1992-12-14 | $4.91 | $4.91 | 244,000 | — | — |
| 1992-12-11 | $4.88 | $4.87 | 152,800 | — | — |
| 1992-12-10 | $4.88 | $4.87 | 230,400 | — | — |
| 1992-12-09 | $4.91 | $4.91 | 306,400 | — | — |
| 1992-12-08 | $5.09 | $5.09 | 228,400 | — | — |
| 1992-12-07 | $5.00 | $5.00 | 335,200 | — | — |
| 1992-12-04 | $4.94 | $4.94 | 167,600 | — | — |
| 1992-12-03 | $4.94 | $4.94 | 196,400 | — | — |
| 1992-12-02 | $4.78 | $4.78 | 259,200 | — | — |
| 1992-12-01 | $4.75 | $4.75 | 88,400 | — | — |
| 1992-11-30 | $4.75 | $4.75 | 135,200 | — | — |
| 1992-11-27 | $4.63 | $4.62 | 15,200 | — | — |
| 1992-11-25 | $4.69 | $4.69 | 184,000 | — | — |
| 1992-11-24 | $4.63 | $4.62 | 68,000 | — | — |
| 1992-11-23 | $4.69 | $4.69 | 207,600 | — | — |
| 1992-11-20 | $4.66 | $4.66 | 73,600 | — | — |
| 1992-11-19 | $4.63 | $4.62 | 74,400 | — | — |
| 1992-11-18 | $4.56 | $4.56 | 165,200 | — | — |
| 1992-11-17 | $4.56 | $4.56 | 44,400 | — | — |
| 1992-11-16 | $4.59 | $4.59 | 110,000 | — | — |
| 1992-11-13 | $4.53 | $4.53 | 76,400 | — | — |
| 1992-11-12 | $4.50 | $4.50 | 483,200 | — | — |
| 1992-11-11 | $4.56 | $4.56 | 92,000 | — | — |
| 1992-11-10 | $4.63 | $4.62 | 197,200 | — | — |
| 1992-11-09 | $4.59 | $4.59 | 183,600 | — | — |
| 1992-11-06 | $4.69 | $4.69 | 104,000 | — | — |
| 1992-11-05 | $4.59 | $4.59 | 136,000 | — | — |
| 1992-11-04 | $4.75 | $4.75 | 167,600 | — | — |
| 1992-11-03 | $4.69 | $4.69 | 220,000 | — | — |
| 1992-11-02 | $4.59 | $4.59 | 47,200 | — | — |
| 1992-10-30 | $4.59 | $4.59 | 126,800 | — | — |
| 1992-10-29 | $4.59 | $4.59 | 554,800 | — | — |
| 1992-10-28 | $4.41 | $4.41 | 286,000 | — | — |
| 1992-10-27 | $4.03 | $4.03 | 135,200 | — | — |
| 1992-10-26 | $4.09 | $4.09 | 303,600 | — | — |
| 1992-10-23 | $4.16 | $4.16 | 34,400 | — | — |
| 1992-10-22 | $4.22 | $4.22 | 92,800 | — | — |
| 1992-10-21 | $4.13 | $4.12 | 55,600 | — | — |
| 1992-10-20 | $4.16 | $4.16 | 53,600 | — | — |
| 1992-10-19 | $4.06 | $4.06 | 130,000 | — | — |
| 1992-10-16 | $4.19 | $4.19 | 34,000 | — | — |
| 1992-10-15 | $4.25 | $4.25 | 49,200 | — | — |
| 1992-10-14 | $4.25 | $4.25 | 89,600 | — | — |
| 1992-10-13 | $4.25 | $4.25 | 153,200 | — | — |
| 1992-10-12 | $4.25 | $4.25 | 92,000 | — | — |
| 1992-10-09 | $4.22 | $4.22 | 73,200 | — | — |
| 1992-10-08 | $4.22 | $4.22 | 62,000 | — | — |
| 1992-10-07 | $4.25 | $4.25 | 42,800 | — | — |
| 1992-10-06 | $4.25 | $4.25 | 79,200 | — | — |
| 1992-10-05 | $4.16 | $4.16 | 234,400 | — | — |
| 1992-10-02 | $4.28 | $4.28 | 45,600 | — | — |
| 1992-10-01 | $4.28 | $4.28 | 73,600 | — | — |
| 1992-09-30 | $4.25 | $4.25 | 196,000 | — | — |
| 1992-09-29 | $4.22 | $4.22 | 98,000 | — | — |
| 1992-09-28 | $4.19 | $4.19 | 55,200 | — | — |
| 1992-09-25 | $4.22 | $4.22 | 75,200 | — | — |
| 1992-09-24 | $4.25 | $4.25 | 84,400 | — | — |
| 1992-09-23 | $4.25 | $4.25 | 117,600 | — | — |
| 1992-09-22 | $4.28 | $4.28 | 43,600 | — | — |
| 1992-09-21 | $4.31 | $4.31 | 131,200 | — | — |
| 1992-09-18 | $4.34 | $4.34 | 71,200 | — | — |
| 1992-09-17 | $4.31 | $4.31 | 34,800 | — | — |
| 1992-09-16 | $4.38 | $4.37 | 208,000 | — | — |
| 1992-09-15 | $4.38 | $4.37 | 139,600 | — | — |
| 1992-09-14 | $4.44 | $4.44 | 59,200 | — | — |
| 1992-09-11 | $4.38 | $4.37 | 166,400 | — | — |
| 1992-09-10 | $4.38 | $4.37 | 81,200 | — | — |
| 1992-09-09 | $4.34 | $4.34 | 177,600 | — | — |
| 1992-09-08 | $4.28 | $4.28 | 160,400 | — | — |
| 1992-09-04 | $4.34 | $4.34 | 105,200 | — | — |
| 1992-09-03 | $4.31 | $4.31 | 42,400 | — | — |
| 1992-09-02 | $4.34 | $4.34 | 90,000 | — | — |
| 1992-09-01 | $4.34 | $4.34 | 374,400 | — | — |
| 1992-08-31 | $4.09 | $4.09 | 244,400 | — | — |
| 1992-08-28 | $4.38 | $4.37 | 87,600 | — | — |
| 1992-08-27 | $4.44 | $4.44 | 90,000 | — | — |
| 1992-08-26 | $4.38 | $4.37 | 98,800 | — | — |
| 1992-08-25 | $4.34 | $4.34 | 182,000 | — | — |
| 1992-08-24 | $4.22 | $4.22 | 328,000 | — | — |
| 1992-08-21 | $4.00 | $4.00 | 417,200 | — | — |
| 1992-08-20 | $4.22 | $4.22 | 144,800 | — | — |
| 1992-08-19 | $4.31 | $4.31 | 134,800 | — | — |
| 1992-08-18 | $4.44 | $4.44 | 142,400 | — | — |
| 1992-08-17 | $4.47 | $4.47 | 232,400 | — | — |
| 1992-08-14 | $4.38 | $4.37 | 154,400 | — | — |
| 1992-08-13 | $4.47 | $4.47 | 669,600 | — | — |
| 1992-08-12 | $4.41 | $4.41 | 496,400 | — | — |
| 1992-08-11 | $4.31 | $4.31 | 151,600 | — | — |
| 1992-08-10 | $4.16 | $4.16 | 84,800 | — | — |
| 1992-08-07 | $4.09 | $4.09 | 175,200 | — | — |
| 1992-08-06 | $4.09 | $4.09 | 274,000 | — | — |
| 1992-08-05 | $4.06 | $4.06 | 282,800 | — | — |
| 1992-08-04 | $4.22 | $4.22 | 484,800 | — | — |
| 1992-08-03 | $4.00 | $4.00 | 406,400 | — | — |
| 1992-07-31 | $3.81 | $3.81 | 120,400 | — | — |
| 1992-07-30 | $3.72 | $3.72 | 74,000 | — | — |
| 1992-07-29 | $3.66 | $3.66 | 143,200 | — | — |
| 1992-07-28 | $3.63 | $3.62 | 332,000 | — | — |
| 1992-07-27 | $3.56 | $3.56 | 328,000 | — | — |
| 1992-07-24 | $3.69 | $3.69 | 234,800 | — | — |
| 1992-07-23 | $3.56 | $3.56 | 107,200 | — | — |
| 1992-07-22 | $3.56 | $3.56 | 470,400 | — | — |
| 1992-07-21 | $3.47 | $3.47 | 112,400 | — | — |
| 1992-07-20 | $3.41 | $3.41 | 61,200 | — | — |
| 1992-07-17 | $3.38 | $3.37 | 75,200 | — | — |
| 1992-07-16 | $3.34 | $3.34 | 2,106,000 | — | — |
| 1992-07-15 | $3.31 | $3.31 | 58,400 | — | — |
| 1992-07-14 | $3.31 | $3.31 | 78,800 | — | — |
| 1992-07-13 | $3.34 | $3.34 | 118,400 | — | — |
| 1992-07-10 | $3.31 | $3.31 | 52,400 | — | — |
| 1992-07-09 | $3.31 | $3.31 | 379,200 | — | — |
| 1992-07-08 | $3.38 | $3.37 | 40,400 | — | — |
| 1992-07-07 | $3.28 | $3.28 | 53,600 | — | — |
| 1992-07-06 | $3.34 | $3.34 | 61,600 | — | — |
| 1992-07-02 | $3.38 | $3.37 | 124,000 | — | — |
| 1992-07-01 | $3.38 | $3.37 | 90,800 | — | — |
| 1992-06-30 | $3.31 | $3.31 | 317,600 | — | — |
| 1992-06-29 | $3.13 | $3.12 | 193,600 | — | — |
| 1992-06-26 | $3.16 | $3.16 | 418,400 | — | — |
| 1992-06-25 | $3.22 | $3.22 | 109,600 | — | — |
| 1992-06-24 | $3.25 | $3.25 | 206,400 | — | — |
| 1992-06-23 | $3.31 | $3.31 | 855,600 | — | — |
| 1992-06-22 | $3.28 | $3.28 | 207,600 | — | — |
| 1992-06-19 | $3.25 | $3.25 | 75,600 | — | — |
| 1992-06-18 | $3.25 | $3.25 | 100,000 | — | — |
| 1992-06-17 | $3.28 | $3.28 | 225,200 | — | — |
| 1992-06-16 | $3.38 | $3.37 | 61,200 | — | — |
| 1992-06-15 | $3.38 | $3.37 | 84,800 | — | — |
| 1992-06-12 | $3.31 | $3.31 | 74,400 | — | — |
| 1992-06-11 | $3.25 | $3.25 | 145,200 | — | — |
| 1992-06-10 | $3.28 | $3.28 | 279,200 | — | — |
| 1992-06-09 | $3.25 | $3.25 | 445,200 | — | — |
| 1992-06-08 | $3.25 | $3.25 | 262,000 | — | — |
| 1992-06-05 | $3.19 | $3.19 | 272,400 | — | — |
| 1992-06-04 | $3.09 | $3.09 | 252,400 | — | — |
| 1992-06-03 | $3.06 | $3.06 | 230,400 | — | — |
| 1992-06-02 | $3.03 | $3.03 | 118,000 | — | — |
| 1992-06-01 | $3.00 | $3.00 | 197,200 | — | — |
| 1992-05-29 | $2.97 | $2.97 | 315,600 | — | — |
| 1992-05-28 | $2.94 | $2.94 | 163,600 | — | — |
| 1992-05-27 | $3.06 | $3.06 | 581,200 | — | — |
| 1992-05-26 | $2.88 | $2.87 | 94,400 | — | — |
| 1992-05-22 | $2.84 | $2.84 | 71,200 | — | — |
| 1992-05-21 | $2.88 | $2.87 | 333,600 | — | — |
| 1992-05-20 | $2.84 | $2.84 | 136,000 | — | — |
| 1992-05-19 | $2.88 | $2.87 | 877,200 | — | — |
| 1992-05-18 | $2.88 | $2.87 | 48,000 | — | — |
| 1992-05-15 | $2.81 | $2.81 | 161,200 | — | — |
| 1992-05-14 | $2.69 | $2.69 | 265,200 | — | — |
| 1992-05-13 | $2.75 | $2.75 | 555,200 | — | — |
| 1992-05-12 | $2.78 | $2.78 | 189,600 | — | — |
| 1992-05-11 | $2.84 | $2.84 | 114,800 | — | — |
| 1992-05-08 | $2.84 | $2.84 | 180,000 | — | — |
| 1992-05-07 | $2.81 | $2.81 | 240,800 | — | — |
| 1992-05-06 | $2.81 | $2.81 | 242,800 | — | — |
| 1992-05-05 | $2.78 | $2.78 | 146,400 | — | — |
| 1992-05-04 | $2.88 | $2.87 | 94,800 | — | — |
| 1992-05-01 | $2.84 | $2.84 | 37,200 | — | — |
| 1992-04-30 | $2.84 | $2.84 | 83,200 | — | — |
| 1992-04-29 | $2.81 | $2.81 | 127,600 | — | — |
| 1992-04-28 | $2.84 | $2.84 | 100,800 | — | — |
| 1992-04-27 | $2.84 | $2.84 | 85,600 | — | — |
| 1992-04-24 | $2.88 | $2.87 | 93,600 | — | — |
| 1992-04-23 | $2.84 | $2.84 | 195,200 | — | — |
| 1992-04-22 | $2.91 | $2.91 | 58,800 | — | — |
| 1992-04-21 | $2.97 | $2.97 | 81,600 | — | — |
| 1992-04-20 | $3.00 | $3.00 | 58,400 | — | — |
| 1992-04-16 | $3.06 | $3.06 | 32,000 | — | — |
| 1992-04-15 | $3.09 | $3.09 | 34,000 | — | — |
| 1992-04-14 | $3.00 | $3.00 | 100,800 | — | — |
| 1992-04-13 | $3.03 | $3.03 | 54,000 | — | — |
| 1992-04-10 | $3.13 | $3.12 | 30,800 | — | — |
| 1992-04-09 | $3.03 | $3.03 | 33,600 | — | — |
| 1992-04-08 | $3.03 | $3.03 | 180,400 | — | — |
| 1992-04-07 | $3.00 | $3.00 | 103,600 | — | — |
| 1992-04-06 | $3.03 | $3.03 | 67,200 | — | — |
| 1992-04-03 | $3.06 | $3.06 | 98,400 | — | — |
| 1992-04-02 | $3.13 | $3.12 | 61,200 | — | — |
| 1992-04-01 | $3.00 | $3.00 | 83,200 | — | — |
| 1992-03-31 | $3.09 | $3.09 | 86,000 | — | — |
| 1992-03-30 | $3.06 | $3.06 | 120,400 | — | — |
| 1992-03-27 | $3.13 | $3.12 | 292,000 | — | — |
| 1992-03-26 | $3.28 | $3.28 | 108,800 | — | — |
| 1992-03-25 | $3.28 | $3.28 | 42,400 | — | — |
| 1992-03-24 | $3.28 | $3.28 | 72,400 | — | — |
| 1992-03-23 | $3.31 | $3.31 | 122,000 | — | — |
| 1992-03-20 | $3.34 | $3.34 | 205,200 | — | — |
| 1992-03-19 | $3.16 | $3.16 | 148,400 | — | — |
| 1992-03-18 | $3.03 | $3.03 | 188,000 | — | — |
| 1992-03-17 | $2.97 | $2.97 | 80,800 | — | — |
| 1992-03-16 | $3.00 | $3.00 | 40,400 | — | — |
| 1992-03-13 | $3.00 | $3.00 | 19,600 | — | — |
| 1992-03-12 | $2.97 | $2.97 | 48,000 | — | — |
| 1992-03-11 | $2.88 | $2.87 | 112,800 | — | — |
| 1992-03-10 | $2.91 | $2.91 | 124,800 | — | — |
| 1992-03-09 | $2.91 | $2.91 | 47,600 | — | — |
| 1992-03-06 | $2.91 | $2.91 | 389,200 | — | — |
| 1992-03-05 | $3.03 | $3.03 | 110,800 | — | — |
| 1992-03-04 | $3.13 | $3.12 | 228,400 | — | — |
| 1992-03-03 | $3.19 | $3.19 | 120,400 | — | — |
| 1992-03-02 | $3.22 | $3.22 | 155,600 | — | — |
| 1992-02-28 | $3.00 | $3.00 | 62,400 | — | — |
| 1992-02-27 | $2.91 | $2.91 | 165,200 | — | — |
| 1992-02-26 | $3.00 | $3.00 | 36,400 | — | — |
| 1992-02-25 | $3.00 | $3.00 | 74,800 | — | — |
| 1992-02-24 | $3.03 | $3.03 | 32,800 | — | — |
| 1992-02-21 | $3.09 | $3.09 | 112,400 | — | — |
| 1992-02-20 | $3.06 | $3.06 | 123,200 | — | — |
| 1992-02-19 | $3.06 | $3.06 | 56,800 | — | — |
| 1992-02-18 | $3.16 | $3.16 | 116,800 | — | — |
| 1992-02-14 | $3.16 | $3.16 | 180,800 | — | — |
| 1992-02-13 | $3.13 | $3.12 | 200,800 | — | — |
| 1992-02-12 | $3.06 | $3.06 | 193,200 | — | — |
| 1992-02-11 | $2.97 | $2.97 | 132,800 | — | — |
| 1992-02-10 | $2.94 | $2.94 | 33,600 | — | — |
| 1992-02-07 | $2.94 | $2.94 | 46,000 | — | — |
| 1992-02-06 | $2.91 | $2.91 | 110,800 | — | — |
| 1992-02-05 | $2.88 | $2.87 | 108,000 | — | — |
| 1992-02-04 | $2.84 | $2.84 | 128,000 | — | — |
| 1992-02-03 | $2.81 | $2.81 | 81,600 | — | — |
| 1992-01-31 | $2.88 | $2.87 | 104,000 | — | — |
| 1992-01-30 | $2.94 | $2.94 | 18,000 | — | — |
| 1992-01-29 | $2.78 | $2.78 | 110,400 | — | — |
| 1992-01-28 | $2.84 | $2.84 | 86,000 | — | — |
| 1992-01-27 | $2.75 | $2.75 | 107,600 | — | — |
| 1992-01-24 | $2.84 | $2.84 | 61,200 | — | — |
| 1992-01-23 | $2.97 | $2.97 | 40,000 | — | — |
| 1992-01-22 | $2.97 | $2.97 | 46,000 | — | — |
| 1992-01-21 | $2.84 | $2.84 | 40,800 | — | — |
| 1992-01-20 | $2.94 | $2.94 | 37,600 | — | — |
| 1992-01-17 | $3.03 | $3.03 | 45,600 | — | — |
| 1992-01-16 | $3.00 | $3.00 | 72,800 | — | — |
| 1992-01-15 | $3.09 | $3.09 | 176,800 | — | — |
| 1992-01-14 | $3.00 | $3.00 | 103,600 | — | — |
| 1992-01-13 | $2.91 | $2.91 | 74,000 | — | — |
| 1992-01-10 | $2.97 | $2.97 | 119,200 | — | — |
| 1992-01-09 | $2.91 | $2.91 | 146,000 | — | — |
| 1992-01-08 | $2.91 | $2.91 | 43,600 | — | — |
| 1992-01-07 | $2.81 | $2.81 | 82,800 | — | — |
| 1992-01-06 | $2.94 | $2.94 | 33,600 | — | — |
| 1992-01-03 | $2.88 | $2.87 | 18,400 | — | — |
| 1992-01-02 | $2.88 | $2.87 | 26,000 | — | — |