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
- 1984-11-13 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 | $2.88 | $3.01 | 340,400 | — | — |
| 1992-12-30 | $3.00 | $3.14 | 2,049,600 | — | — |
| 1992-12-29 | $2.81 | $2.94 | 363,200 | — | — |
| 1992-12-28 | $3.00 | $3.14 | 57,600 | — | — |
| 1992-12-24 | $3.03 | $3.17 | 20,400 | — | — |
| 1992-12-23 | $3.03 | $3.17 | 52,000 | — | — |
| 1992-12-22 | $3.03 | $3.17 | 899,600 | — | — |
| 1992-12-21 | $2.94 | $3.08 | 10,800 | — | — |
| 1992-12-18 | $3.00 | $3.14 | 50,000 | — | — |
| 1992-12-17 | $3.03 | $3.17 | 56,800 | — | — |
| 1992-12-16 | $3.00 | $3.14 | 20,000 | — | — |
| 1992-12-15 | $3.06 | $3.21 | 55,600 | — | — |
| 1992-12-14 | $3.06 | $3.21 | 8,000 | — | — |
| 1992-12-11 | $3.00 | $3.14 | 5,200 | — | — |
| 1992-12-10 | $3.00 | $3.14 | 26,400 | — | — |
| 1992-12-09 | $3.06 | $3.21 | 53,200 | — | — |
| 1992-12-08 | $3.06 | $3.21 | 17,200 | — | — |
| 1992-12-07 | $3.06 | $3.21 | 7,200 | — | — |
| 1992-12-04 | $3.06 | $3.21 | 35,600 | — | — |
| 1992-12-03 | $3.00 | $3.14 | 51,200 | — | — |
| 1992-12-02 | $3.00 | $3.14 | 63,600 | — | — |
| 1992-12-01 | $3.06 | $3.21 | 21,600 | — | — |
| 1992-11-30 | $2.88 | $3.01 | 8,800 | — | — |
| 1992-11-27 | $3.00 | $3.14 | 20,400 | — | — |
| 1992-11-25 | $3.06 | $3.21 | 6,000 | — | — |
| 1992-11-24 | $3.03 | $3.17 | 74,800 | — | — |
| 1992-11-23 | $2.88 | $3.01 | 58,000 | — | — |
| 1992-11-20 | $2.88 | $3.01 | 50,800 | — | — |
| 1992-11-19 | $2.88 | $3.01 | 384,800 | — | — |
| 1992-11-18 | $2.88 | $3.01 | 66,400 | — | — |
| 1992-11-17 | $2.97 | $3.11 | 202,800 | — | — |
| 1992-11-16 | $3.19 | $3.34 | 56,000 | — | — |
| 1992-11-13 | $3.25 | $3.40 | 6,400 | — | — |
| 1992-11-12 | $3.38 | $3.53 | 400 | — | — |
| 1992-11-11 | $3.38 | $3.53 | 20,000 | — | — |
| 1992-11-10 | $3.25 | $3.40 | 1,600 | — | — |
| 1992-11-09 | $3.38 | $3.53 | 0 | — | — |
| 1992-11-06 | $3.38 | $3.53 | 19,600 | — | — |
| 1992-11-05 | $3.38 | $3.53 | 2,800 | — | — |
| 1992-11-04 | $3.38 | $3.53 | 2,000 | — | — |
| 1992-11-03 | $3.31 | $3.47 | 12,000 | — | — |
| 1992-11-02 | $3.28 | $3.44 | 124,000 | — | — |
| 1992-10-30 | $3.25 | $3.40 | 20,400 | — | — |
| 1992-10-29 | $3.25 | $3.40 | 4,000 | — | — |
| 1992-10-28 | $3.38 | $3.53 | 27,200 | — | — |
| 1992-10-27 | $3.44 | $3.60 | 14,000 | — | — |
| 1992-10-26 | $3.44 | $3.60 | 4,000 | — | — |
| 1992-10-23 | $3.31 | $3.47 | 11,600 | — | — |
| 1992-10-22 | $3.38 | $3.53 | 12,800 | — | — |
| 1992-10-21 | $3.44 | $3.60 | 14,400 | — | — |
| 1992-10-20 | $3.44 | $3.60 | 0 | — | — |
| 1992-10-19 | $3.44 | $3.60 | 13,200 | — | — |
| 1992-10-16 | $3.38 | $3.53 | 1,600 | — | — |
| 1992-10-15 | $3.25 | $3.40 | 0 | — | — |
| 1992-10-14 | $3.25 | $3.40 | 4,000 | — | — |
| 1992-10-13 | $3.34 | $3.48 | 24,000 | — | — |
| 1992-10-12 | $3.25 | $3.38 | 28,000 | — | — |
| 1992-10-09 | $3.25 | $3.38 | 400 | — | — |
| 1992-10-08 | $3.25 | $3.38 | 1,600 | — | — |
| 1992-10-07 | $3.25 | $3.38 | 3,200 | — | — |
| 1992-10-06 | $3.25 | $3.38 | 400 | — | — |
| 1992-10-05 | $3.47 | $3.61 | 42,400 | — | — |
| 1992-10-02 | $3.47 | $3.61 | 24,000 | — | — |
| 1992-10-01 | $3.31 | $3.44 | 400 | — | — |
| 1992-09-30 | $3.50 | $3.64 | 20,800 | — | — |
| 1992-09-29 | $3.44 | $3.57 | 2,000 | — | — |
| 1992-09-28 | $3.50 | $3.64 | 4,000 | — | — |
| 1992-09-25 | $3.44 | $3.57 | 10,000 | — | — |
| 1992-09-24 | $3.50 | $3.64 | 58,400 | — | — |
| 1992-09-23 | $3.44 | $3.57 | 11,600 | — | — |
| 1992-09-22 | $3.38 | $3.51 | 0 | — | — |
| 1992-09-21 | $3.38 | $3.51 | 16,000 | — | — |
| 1992-09-18 | $3.50 | $3.64 | 16,400 | — | — |
| 1992-09-17 | $3.25 | $3.38 | 800 | — | — |
| 1992-09-16 | $3.50 | $3.64 | 10,000 | — | — |
| 1992-09-15 | $3.38 | $3.51 | 6,000 | — | — |
| 1992-09-14 | $3.47 | $3.61 | 77,200 | — | — |
| 1992-09-11 | $3.56 | $3.70 | 92,800 | — | — |
| 1992-09-10 | $3.31 | $3.44 | 0 | — | — |
| 1992-09-09 | $3.31 | $3.44 | 2,000 | — | — |
| 1992-09-08 | $3.31 | $3.44 | 9,200 | — | — |
| 1992-09-04 | $3.56 | $3.70 | 10,000 | — | — |
| 1992-09-03 | $3.50 | $3.64 | 7,600 | — | — |
| 1992-09-02 | $3.41 | $3.54 | 118,000 | — | — |
| 1992-09-01 | $3.56 | $3.70 | 800 | — | — |
| 1992-08-31 | $3.25 | $3.38 | 6,000 | — | — |
| 1992-08-28 | $3.56 | $3.70 | 6,400 | — | — |
| 1992-08-27 | $3.44 | $3.57 | 30,400 | — | — |
| 1992-08-26 | $3.38 | $3.51 | 11,200 | — | — |
| 1992-08-25 | $3.31 | $3.44 | 72,000 | — | — |
| 1992-08-24 | $3.44 | $3.57 | 0 | — | — |
| 1992-08-21 | $3.44 | $3.57 | 10,000 | — | — |
| 1992-08-20 | $3.25 | $3.38 | 4,000 | — | — |
| 1992-08-19 | $3.44 | $3.57 | 70,000 | — | — |
| 1992-08-18 | $3.44 | $3.57 | 0 | — | — |
| 1992-08-17 | $3.44 | $3.57 | 12,000 | — | — |
| 1992-08-14 | $3.25 | $3.38 | 0 | — | — |
| 1992-08-13 | $3.25 | $3.38 | 65,600 | — | — |
| 1992-08-12 | $3.38 | $3.51 | 1,200 | — | — |
| 1992-08-11 | $3.38 | $3.51 | 30,000 | — | — |
| 1992-08-10 | $3.38 | $3.51 | 23,600 | — | — |
| 1992-08-07 | $3.19 | $3.31 | 22,000 | — | — |
| 1992-08-06 | $3.00 | $3.12 | 41,600 | — | — |
| 1992-08-05 | $2.94 | $3.05 | 19,600 | — | — |
| 1992-08-04 | $3.13 | $3.25 | 45,600 | — | — |
| 1992-08-03 | $2.94 | $3.05 | 6,800 | — | — |
| 1992-07-31 | $2.94 | $3.05 | 94,000 | — | — |
| 1992-07-30 | $3.00 | $3.12 | 54,000 | — | — |
| 1992-07-29 | $2.94 | $3.05 | 290,800 | — | — |
| 1992-07-28 | $3.00 | $3.12 | 0 | — | — |
| 1992-07-27 | $3.00 | $3.12 | 30,800 | — | — |
| 1992-07-24 | $3.00 | $3.12 | 305,600 | — | — |
| 1992-07-23 | $2.75 | $2.86 | 111,200 | — | — |
| 1992-07-22 | $2.78 | $2.89 | 674,800 | — | — |
| 1992-07-21 | $2.88 | $2.99 | 156,800 | — | — |
| 1992-07-20 | $2.94 | $3.05 | 3,200 | — | — |
| 1992-07-17 | $2.97 | $3.09 | 0 | — | — |
| 1992-07-16 | $2.97 | $3.09 | 189,600 | — | — |
| 1992-07-15 | $3.03 | $3.15 | 162,800 | — | — |
| 1992-07-14 | $3.13 | $3.25 | 4,000 | — | — |
| 1992-07-13 | $3.13 | $3.23 | 46,400 | — | — |
| 1992-07-10 | $3.19 | $3.29 | 24,000 | — | — |
| 1992-07-09 | $3.13 | $3.23 | 69,600 | — | — |
| 1992-07-08 | $3.13 | $3.23 | 0 | — | — |
| 1992-07-07 | $3.13 | $3.23 | 436,800 | — | — |
| 1992-07-06 | $3.13 | $3.23 | 4,800 | — | — |
| 1992-07-02 | $3.13 | $3.23 | 22,000 | — | — |
| 1992-07-01 | $3.31 | $3.42 | 0 | — | — |
| 1992-06-30 | $3.31 | $3.42 | 48,000 | — | — |
| 1992-06-29 | $3.25 | $3.36 | 25,600 | — | — |
| 1992-06-26 | $3.31 | $3.42 | 0 | — | — |
| 1992-06-25 | $3.31 | $3.42 | 12,000 | — | — |
| 1992-06-24 | $3.56 | $3.68 | 222,000 | — | — |
| 1992-06-23 | $3.50 | $3.61 | 36,400 | — | — |
| 1992-06-22 | $3.31 | $3.42 | 104,800 | — | — |
| 1992-06-19 | $3.44 | $3.55 | 80,400 | — | — |
| 1992-06-18 | $3.38 | $3.48 | 70,800 | — | — |
| 1992-06-17 | $3.63 | $3.74 | 22,800 | — | — |
| 1992-06-16 | $3.50 | $3.61 | 13,200 | — | — |
| 1992-06-15 | $3.50 | $3.61 | 8,000 | — | — |
| 1992-06-12 | $3.50 | $3.61 | 26,400 | — | — |
| 1992-06-11 | $3.50 | $3.61 | 22,400 | — | — |
| 1992-06-10 | $3.50 | $3.61 | 27,600 | — | — |
| 1992-06-09 | $3.50 | $3.61 | 4,800 | — | — |
| 1992-06-08 | $3.56 | $3.68 | 12,800 | — | — |
| 1992-06-05 | $3.56 | $3.68 | 80,000 | — | — |
| 1992-06-04 | $3.50 | $3.61 | 33,600 | — | — |
| 1992-06-03 | $3.75 | $3.87 | 18,800 | — | — |
| 1992-06-02 | $3.59 | $3.71 | 223,600 | — | — |
| 1992-06-01 | $3.56 | $3.68 | 120,000 | — | — |
| 1992-05-29 | $3.66 | $3.77 | 3,200 | — | — |
| 1992-05-28 | $3.63 | $3.74 | 8,400 | — | — |
| 1992-05-27 | $3.81 | $3.94 | 1,200 | — | — |
| 1992-05-26 | $3.63 | $3.74 | 6,000 | — | — |
| 1992-05-22 | $3.63 | $3.74 | 149,600 | — | — |
| 1992-05-21 | $3.63 | $3.74 | 1,200 | — | — |
| 1992-05-20 | $3.63 | $3.74 | 27,600 | — | — |
| 1992-05-19 | $3.69 | $3.81 | 45,200 | — | — |
| 1992-05-18 | $3.69 | $3.81 | 1,600 | — | — |
| 1992-05-15 | $3.69 | $3.81 | 74,400 | — | — |
| 1992-05-14 | $3.78 | $3.90 | 304,400 | — | — |
| 1992-05-13 | $3.81 | $3.94 | 136,400 | — | — |
| 1992-05-12 | $4.25 | $4.39 | 83,200 | — | — |
| 1992-05-11 | $4.19 | $4.32 | 15,600 | — | — |
| 1992-05-08 | $4.19 | $4.32 | 7,200 | — | — |
| 1992-05-07 | $4.19 | $4.32 | 87,200 | — | — |
| 1992-05-06 | $4.25 | $4.39 | 144,000 | — | — |
| 1992-05-05 | $4.44 | $4.58 | 25,200 | — | — |
| 1992-05-04 | $4.44 | $4.58 | 162,400 | — | — |
| 1992-05-01 | $4.44 | $4.58 | 170,000 | — | — |
| 1992-04-30 | $4.19 | $4.32 | 4,000 | — | — |
| 1992-04-29 | $4.25 | $4.39 | 82,000 | — | — |
| 1992-04-28 | $4.44 | $4.58 | 400 | — | — |
| 1992-04-27 | $4.44 | $4.58 | 4,800 | — | — |
| 1992-04-24 | $4.41 | $4.55 | 24,800 | — | — |
| 1992-04-23 | $4.19 | $4.32 | 4,000 | — | — |
| 1992-04-22 | $4.19 | $4.32 | 0 | — | — |
| 1992-04-21 | $4.19 | $4.32 | 12,000 | — | — |
| 1992-04-20 | $4.25 | $4.39 | 81,600 | — | — |
| 1992-04-16 | $4.38 | $4.52 | 143,600 | — | — |
| 1992-04-15 | $4.34 | $4.48 | 203,200 | — | — |
| 1992-04-14 | $4.44 | $4.58 | 13,600 | — | — |
| 1992-04-13 | $4.19 | $4.32 | 400 | — | — |
| 1992-04-10 | $4.25 | $4.36 | 245,600 | — | — |
| 1992-04-09 | $4.19 | $4.30 | 1,600 | — | — |
| 1992-04-08 | $4.19 | $4.30 | 326,800 | — | — |
| 1992-04-07 | $4.19 | $4.30 | 2,400 | — | — |
| 1992-04-06 | $4.25 | $4.36 | 26,800 | — | — |
| 1992-04-03 | $4.19 | $4.30 | 7,600 | — | — |
| 1992-04-02 | $4.19 | $4.30 | 3,200 | — | — |
| 1992-04-01 | $4.19 | $4.30 | 4,400 | — | — |
| 1992-03-31 | $4.44 | $4.56 | 4,400 | — | — |
| 1992-03-30 | $4.25 | $4.36 | 49,200 | — | — |
| 1992-03-27 | $4.25 | $4.36 | 3,600 | — | — |
| 1992-03-26 | $4.25 | $4.36 | 0 | — | — |
| 1992-03-25 | $4.25 | $4.36 | 10,400 | — | — |
| 1992-03-24 | $4.50 | $4.62 | 28,800 | — | — |
| 1992-03-23 | $4.25 | $4.36 | 112,400 | — | — |
| 1992-03-20 | $4.50 | $4.62 | 76,800 | — | — |
| 1992-03-19 | $4.13 | $4.24 | 149,200 | — | — |
| 1992-03-18 | $4.03 | $4.14 | 52,800 | — | — |
| 1992-03-17 | $3.94 | $4.04 | 27,200 | — | — |
| 1992-03-16 | $4.06 | $4.17 | 11,200 | — | — |
| 1992-03-13 | $4.06 | $4.17 | 19,600 | — | — |
| 1992-03-12 | $3.97 | $4.08 | 4,000 | — | — |
| 1992-03-11 | $4.00 | $4.11 | 50,000 | — | — |
| 1992-03-10 | $3.94 | $4.04 | 10,800 | — | — |
| 1992-03-09 | $3.94 | $4.04 | 9,200 | — | — |
| 1992-03-06 | $4.06 | $4.17 | 16,400 | — | — |
| 1992-03-05 | $4.00 | $4.11 | 256,000 | — | — |
| 1992-03-04 | $4.06 | $4.17 | 46,000 | — | — |
| 1992-03-03 | $3.94 | $4.04 | 27,600 | — | — |
| 1992-03-02 | $3.94 | $4.04 | 125,600 | — | — |
| 1992-02-28 | $3.94 | $4.04 | 82,800 | — | — |
| 1992-02-27 | $4.00 | $4.11 | 20,000 | — | — |
| 1992-02-26 | $4.06 | $4.17 | 234,400 | — | — |
| 1992-02-25 | $4.00 | $4.11 | 4,800 | — | — |
| 1992-02-24 | $4.00 | $4.11 | 7,200 | — | — |
| 1992-02-21 | $4.00 | $4.11 | 144,800 | — | — |
| 1992-02-20 | $4.00 | $4.11 | 9,200 | — | — |
| 1992-02-19 | $4.00 | $4.11 | 228,800 | — | — |
| 1992-02-18 | $3.94 | $4.04 | 41,600 | — | — |
| 1992-02-14 | $4.06 | $4.17 | 53,200 | — | — |
| 1992-02-13 | $3.94 | $4.04 | 40,800 | — | — |
| 1992-02-12 | $4.06 | $4.17 | 98,000 | — | — |
| 1992-02-11 | $4.06 | $4.17 | 3,200 | — | — |
| 1992-02-10 | $3.94 | $4.04 | 2,000 | — | — |
| 1992-02-07 | $4.06 | $4.17 | 40,000 | — | — |
| 1992-02-06 | $4.06 | $4.17 | 75,600 | — | — |
| 1992-02-05 | $3.94 | $4.04 | 26,000 | — | — |
| 1992-02-04 | $4.00 | $4.11 | 80,800 | — | — |
| 1992-02-03 | $3.88 | $3.98 | 12,800 | — | — |
| 1992-01-31 | $3.88 | $3.98 | 38,800 | — | — |
| 1992-01-30 | $3.88 | $3.98 | 22,400 | — | — |
| 1992-01-29 | $3.88 | $3.98 | 13,200 | — | — |
| 1992-01-28 | $3.88 | $3.98 | 74,000 | — | — |
| 1992-01-27 | $4.00 | $4.11 | 13,600 | — | — |
| 1992-01-24 | $4.00 | $4.11 | 526,400 | — | — |
| 1992-01-23 | $4.00 | $4.11 | 67,200 | — | — |
| 1992-01-22 | $3.88 | $3.98 | 5,600 | — | — |
| 1992-01-21 | $3.97 | $4.08 | 22,800 | — | — |
| 1992-01-20 | $4.06 | $4.17 | 26,000 | — | — |
| 1992-01-17 | $4.00 | $4.11 | 22,800 | — | — |
| 1992-01-16 | $4.13 | $4.24 | 256,800 | — | — |
| 1992-01-15 | $4.13 | $4.24 | 3,600 | — | — |
| 1992-01-14 | $3.94 | $4.04 | 118,800 | — | — |
| 1992-01-13 | $3.94 | $4.04 | 2,400 | — | — |
| 1992-01-10 | $3.94 | $4.04 | 4,800 | — | — |
| 1992-01-09 | $3.69 | $3.77 | 9,200 | — | — |
| 1992-01-08 | $3.75 | $3.83 | 50,800 | — | — |
| 1992-01-07 | $3.56 | $3.64 | 20,000 | — | — |
| 1992-01-06 | $3.81 | $3.89 | 11,200 | — | — |
| 1992-01-03 | $3.75 | $3.83 | 6,000 | — | — |
| 1992-01-02 | $3.69 | $3.77 | 89,600 | — | — |