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
- 1990-05-14 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 | $2.16 | $2.16 | 45,833 | — | — |
| 1992-12-30 | $2.09 | $2.09 | 65,625 | — | — |
| 1992-12-29 | $2.09 | $2.09 | 131,250 | — | — |
| 1992-12-28 | $1.94 | $1.94 | 15,625 | — | — |
| 1992-12-24 | $2.09 | $2.09 | 12,847 | — | — |
| 1992-12-23 | $1.94 | $1.94 | 147,569 | — | — |
| 1992-12-22 | $2.02 | $2.02 | 223,958 | — | — |
| 1992-12-21 | $2.16 | $2.16 | 147,569 | — | — |
| 1992-12-18 | $2.16 | $2.16 | 128,472 | — | — |
| 1992-12-17 | $2.27 | $2.27 | 200,694 | — | — |
| 1992-12-16 | $2.12 | $2.12 | 98,264 | — | — |
| 1992-12-15 | $2.12 | $2.12 | 62,847 | — | — |
| 1992-12-14 | $2.16 | $2.16 | 8,333 | — | — |
| 1992-12-11 | $2.09 | $2.09 | 26,736 | — | — |
| 1992-12-10 | $2.30 | $2.30 | 17,361 | — | — |
| 1992-12-09 | $2.16 | $2.16 | 48,958 | — | — |
| 1992-12-08 | $2.16 | $2.16 | 20,833 | — | — |
| 1992-12-07 | $2.23 | $2.23 | 169,444 | — | — |
| 1992-12-04 | $2.09 | $2.09 | 164,931 | — | — |
| 1992-12-03 | $2.05 | $2.05 | 64,583 | — | — |
| 1992-12-02 | $2.09 | $2.09 | 63,542 | — | — |
| 1992-12-01 | $2.12 | $2.12 | 67,361 | — | — |
| 1992-11-30 | $2.09 | $2.09 | 129,167 | — | — |
| 1992-11-27 | $1.91 | $1.91 | 52,431 | — | — |
| 1992-11-25 | $1.84 | $1.84 | 21,528 | — | — |
| 1992-11-24 | $1.91 | $1.91 | 8,333 | — | — |
| 1992-11-23 | $1.87 | $1.87 | 28,125 | — | — |
| 1992-11-20 | $1.80 | $1.80 | 4,861 | — | — |
| 1992-11-19 | $1.80 | $1.80 | 27,431 | — | — |
| 1992-11-18 | $1.80 | $1.80 | 23,611 | — | — |
| 1992-11-17 | $1.87 | $1.87 | 7,639 | — | — |
| 1992-11-16 | $1.80 | $1.80 | 1,736 | — | — |
| 1992-11-13 | $1.80 | $1.80 | 10,764 | — | — |
| 1992-11-12 | $1.80 | $1.80 | 21,875 | — | — |
| 1992-11-11 | $1.80 | $1.80 | 11,111 | — | — |
| 1992-11-10 | $1.80 | $1.80 | 63,542 | — | — |
| 1992-11-09 | $1.73 | $1.73 | 64,583 | — | — |
| 1992-11-06 | $1.73 | $1.73 | 51,389 | — | — |
| 1992-11-05 | $1.87 | $1.87 | 54,167 | — | — |
| 1992-11-04 | $1.91 | $1.91 | 106,597 | — | — |
| 1992-11-03 | $1.87 | $1.87 | 13,889 | — | — |
| 1992-11-02 | $1.87 | $1.87 | 10,069 | — | — |
| 1992-10-30 | $1.94 | $1.94 | 28,819 | — | — |
| 1992-10-29 | $1.94 | $1.94 | 80,556 | — | — |
| 1992-10-28 | $1.91 | $1.91 | 104,514 | — | — |
| 1992-10-27 | $2.02 | $2.02 | 98,611 | — | — |
| 1992-10-26 | $1.94 | $1.94 | 12,153 | — | — |
| 1992-10-23 | $1.98 | $1.98 | 188,194 | — | — |
| 1992-10-22 | $1.94 | $1.94 | 87,847 | — | — |
| 1992-10-21 | $1.76 | $1.76 | 151,042 | — | — |
| 1992-10-20 | $1.66 | $1.66 | 37,847 | — | — |
| 1992-10-19 | $1.55 | $1.55 | 23,958 | — | — |
| 1992-10-16 | $1.58 | $1.58 | 3,125 | — | — |
| 1992-10-15 | $1.51 | $1.51 | 106,597 | — | — |
| 1992-10-14 | $1.44 | $1.44 | 36,458 | — | — |
| 1992-10-13 | $1.48 | $1.48 | 32,292 | — | — |
| 1992-10-12 | $1.51 | $1.51 | 35,417 | — | — |
| 1992-10-09 | $1.44 | $1.44 | 10,069 | — | — |
| 1992-10-08 | $1.44 | $1.44 | 61,806 | — | — |
| 1992-10-07 | $1.37 | $1.37 | 64,931 | — | — |
| 1992-10-06 | $1.48 | $1.48 | 19,444 | — | — |
| 1992-10-05 | $1.33 | $1.33 | 51,389 | — | — |
| 1992-10-02 | $1.44 | $1.44 | 43,750 | — | — |
| 1992-10-01 | $1.51 | $1.51 | 16,667 | — | — |
| 1992-09-30 | $1.44 | $1.44 | 86,458 | — | — |
| 1992-09-29 | $1.40 | $1.40 | 46,875 | — | — |
| 1992-09-28 | $1.44 | $1.44 | 13,194 | — | — |
| 1992-09-25 | $1.37 | $1.37 | 81,250 | — | — |
| 1992-09-24 | $1.51 | $1.51 | 80,556 | — | — |
| 1992-09-23 | $1.33 | $1.33 | 153,819 | — | — |
| 1992-09-22 | $1.55 | $1.55 | 88,889 | — | — |
| 1992-09-21 | $1.73 | $1.73 | 134,722 | — | — |
| 1992-09-18 | $1.73 | $1.73 | 10,069 | — | — |
| 1992-09-17 | $1.66 | $1.66 | 86,458 | — | — |
| 1992-09-16 | $1.80 | $1.80 | 13,889 | — | — |
| 1992-09-15 | $1.66 | $1.66 | 53,472 | — | — |
| 1992-09-14 | $1.58 | $1.58 | 29,167 | — | — |
| 1992-09-11 | $1.58 | $1.58 | 14,236 | — | — |
| 1992-09-10 | $1.58 | $1.58 | 26,736 | — | — |
| 1992-09-09 | $1.62 | $1.62 | 116,319 | — | — |
| 1992-09-08 | $1.66 | $1.66 | 30,903 | — | — |
| 1992-09-04 | $1.80 | $1.80 | 35,069 | — | — |
| 1992-09-03 | $1.66 | $1.66 | 80,903 | — | — |
| 1992-09-02 | $1.66 | $1.66 | 22,569 | — | — |
| 1992-09-01 | $1.66 | $1.66 | 458,333 | — | — |
| 1992-08-31 | $1.62 | $1.62 | 54,167 | — | — |
| 1992-08-28 | $1.58 | $1.58 | 119,097 | — | — |
| 1992-08-27 | $1.58 | $1.58 | 346,875 | — | — |
| 1992-08-26 | $1.33 | $1.33 | 522,569 | — | — |
| 1992-08-25 | $2.02 | $2.02 | 27,083 | — | — |
| 1992-08-24 | $2.02 | $2.02 | 87,500 | — | — |
| 1992-08-21 | $2.12 | $2.12 | 12,847 | — | — |
| 1992-08-20 | $2.02 | $2.02 | 18,056 | — | — |
| 1992-08-19 | $2.02 | $2.02 | 20,833 | — | — |
| 1992-08-18 | $2.09 | $2.09 | 29,167 | — | — |
| 1992-08-17 | $2.09 | $2.09 | 48,611 | — | — |
| 1992-08-14 | $2.09 | $2.09 | 22,917 | — | — |
| 1992-08-13 | $2.12 | $2.12 | 5,903 | — | — |
| 1992-08-12 | $2.02 | $2.02 | 93,750 | — | — |
| 1992-08-11 | $2.20 | $2.20 | 1,736 | — | — |
| 1992-08-10 | $2.20 | $2.20 | 28,472 | — | — |
| 1992-08-07 | $2.16 | $2.16 | 35,069 | — | — |
| 1992-08-06 | $2.12 | $2.12 | 27,778 | — | — |
| 1992-08-05 | $2.02 | $2.02 | 35,764 | — | — |
| 1992-08-04 | $2.16 | $2.16 | 41,319 | — | — |
| 1992-08-03 | $2.09 | $2.09 | 90,625 | — | — |
| 1992-07-31 | $2.09 | $2.09 | 104,167 | — | — |
| 1992-07-30 | $2.09 | $2.09 | 30,903 | — | — |
| 1992-07-29 | $2.02 | $2.02 | 88,194 | — | — |
| 1992-07-28 | $2.02 | $2.02 | 35,764 | — | — |
| 1992-07-27 | $2.02 | $2.02 | 30,556 | — | — |
| 1992-07-24 | $2.09 | $2.09 | 64,236 | — | — |
| 1992-07-23 | $1.87 | $1.87 | 41,667 | — | — |
| 1992-07-22 | $1.94 | $1.94 | 35,417 | — | — |
| 1992-07-21 | $2.05 | $2.05 | 17,708 | — | — |
| 1992-07-20 | $2.09 | $2.09 | 38,194 | — | — |
| 1992-07-17 | $2.09 | $2.09 | 100,347 | — | — |
| 1992-07-16 | $2.16 | $2.16 | 44,792 | — | — |
| 1992-07-15 | $2.09 | $2.09 | 111,806 | — | — |
| 1992-07-14 | $1.94 | $1.94 | 121,875 | — | — |
| 1992-07-13 | $1.87 | $1.87 | 76,389 | — | — |
| 1992-07-10 | $1.91 | $1.91 | 36,806 | — | — |
| 1992-07-09 | $1.87 | $1.87 | 43,750 | — | — |
| 1992-07-08 | $1.87 | $1.87 | 72,569 | — | — |
| 1992-07-07 | $1.84 | $1.84 | 73,611 | — | — |
| 1992-07-06 | $1.91 | $1.91 | 32,986 | — | — |
| 1992-07-02 | $2.02 | $2.02 | 17,361 | — | — |
| 1992-07-01 | $1.87 | $1.87 | 73,958 | — | — |
| 1992-06-30 | $2.02 | $2.02 | 76,389 | — | — |
| 1992-06-29 | $1.87 | $1.87 | 24,653 | — | — |
| 1992-06-26 | $2.02 | $2.02 | 39,583 | — | — |
| 1992-06-25 | $1.94 | $1.94 | 177,431 | — | — |
| 1992-06-24 | $1.87 | $1.87 | 192,014 | — | — |
| 1992-06-23 | $1.87 | $1.87 | 40,972 | — | — |
| 1992-06-22 | $2.02 | $2.02 | 55,903 | — | — |
| 1992-06-19 | $2.09 | $2.09 | 68,403 | — | — |
| 1992-06-18 | $1.87 | $1.87 | 20,833 | — | — |
| 1992-06-17 | $2.09 | $2.09 | 203,472 | — | — |
| 1992-06-16 | $2.16 | $2.16 | 218,403 | — | — |
| 1992-06-15 | $1.94 | $1.94 | 186,458 | — | — |
| 1992-06-12 | $2.16 | $2.16 | 401,736 | — | — |
| 1992-06-11 | $2.02 | $2.02 | 61,111 | — | — |
| 1992-06-10 | $1.94 | $1.94 | 170,139 | — | — |
| 1992-06-09 | $1.80 | $1.80 | 159,375 | — | — |
| 1992-06-08 | $1.87 | $1.87 | 143,056 | — | — |
| 1992-06-05 | $1.94 | $1.94 | 330,556 | — | — |
| 1992-06-04 | $2.02 | $2.02 | 298,958 | — | — |
| 1992-06-03 | $1.87 | $1.87 | 248,264 | — | — |
| 1992-06-02 | $1.94 | $1.94 | 692,361 | — | — |
| 1992-06-01 | $2.09 | $2.09 | 161,111 | — | — |
| 1992-05-29 | $1.80 | $1.80 | 130,556 | — | — |
| 1992-05-28 | $1.73 | $1.73 | 55,903 | — | — |
| 1992-05-27 | $1.80 | $1.80 | 167,361 | — | — |
| 1992-05-26 | $1.73 | $1.73 | 476,389 | — | — |
| 1992-05-22 | $1.73 | $1.73 | 163,194 | — | — |
| 1992-05-21 | $1.80 | $1.80 | 305,903 | — | — |
| 1992-05-20 | $2.09 | $2.09 | 15,625 | — | — |
| 1992-05-19 | $2.23 | $2.23 | 11,111 | — | — |
| 1992-05-18 | $2.12 | $2.12 | 41,319 | — | — |
| 1992-05-15 | $2.23 | $2.23 | 42,708 | — | — |
| 1992-05-14 | $2.16 | $2.16 | 35,069 | — | — |
| 1992-05-13 | $2.23 | $2.23 | 79,167 | — | — |
| 1992-05-12 | $2.23 | $2.23 | 54,167 | — | — |
| 1992-05-11 | $2.59 | $2.59 | 9,375 | — | — |
| 1992-05-08 | $2.23 | $2.23 | 69,792 | — | — |
| 1992-05-07 | $2.34 | $2.34 | 27,778 | — | — |
| 1992-05-06 | $2.41 | $2.41 | 39,583 | — | — |
| 1992-05-05 | $2.23 | $2.23 | 126,389 | — | — |
| 1992-05-04 | $2.16 | $2.16 | 55,903 | — | — |
| 1992-05-01 | $2.45 | $2.45 | 71,528 | — | — |
| 1992-04-30 | $2.45 | $2.45 | 131,597 | — | — |
| 1992-04-29 | $2.23 | $2.23 | 40,278 | — | — |
| 1992-04-28 | $2.16 | $2.16 | 84,028 | — | — |
| 1992-04-27 | $2.38 | $2.38 | 53,819 | — | — |
| 1992-04-24 | $2.59 | $2.59 | 1,736 | — | — |
| 1992-04-23 | $2.59 | $2.59 | 22,917 | — | — |
| 1992-04-22 | $2.70 | $2.70 | 20,139 | — | — |
| 1992-04-21 | $2.88 | $2.88 | 22,917 | — | — |
| 1992-04-20 | $2.66 | $2.66 | 75,347 | — | — |
| 1992-04-16 | $2.81 | $2.81 | 17,361 | — | — |
| 1992-04-15 | $2.81 | $2.81 | 125,347 | — | — |
| 1992-04-14 | $2.99 | $2.99 | 195,833 | — | — |
| 1992-04-13 | $3.10 | $3.10 | 54,167 | — | — |
| 1992-04-10 | $2.99 | $2.99 | 187,153 | — | — |
| 1992-04-09 | $2.95 | $2.95 | 38,194 | — | — |
| 1992-04-08 | $2.66 | $2.66 | 21,528 | — | — |
| 1992-04-07 | $2.74 | $2.74 | 39,931 | — | — |
| 1992-04-06 | $2.66 | $2.66 | 66,319 | — | — |
| 1992-04-03 | $2.88 | $2.88 | 98,611 | — | — |
| 1992-04-02 | $2.81 | $2.81 | 180,903 | — | — |
| 1992-04-01 | $2.95 | $2.95 | 350,694 | — | — |
| 1992-03-31 | $3.02 | $3.02 | 216,319 | — | — |
| 1992-03-30 | $2.88 | $2.88 | 105,903 | — | — |
| 1992-03-27 | $3.02 | $3.02 | 8,333 | — | — |
| 1992-03-26 | $3.31 | $3.31 | 95,139 | — | — |
| 1992-03-25 | $3.60 | $3.60 | 79,861 | — | — |
| 1992-03-24 | $3.46 | $3.46 | 153,472 | — | — |
| 1992-03-23 | $4.03 | $4.03 | 20,486 | — | — |
| 1992-03-20 | $3.60 | $3.60 | 99,306 | — | — |
| 1992-03-19 | $3.96 | $3.96 | 18,403 | — | — |
| 1992-03-18 | $3.96 | $3.96 | 7,986 | — | — |
| 1992-03-17 | $4.18 | $4.18 | 28,472 | — | — |
| 1992-03-16 | $3.89 | $3.89 | 38,194 | — | — |
| 1992-03-13 | $4.32 | $4.32 | 10,764 | — | — |
| 1992-03-12 | $4.32 | $4.32 | 1,389 | — | — |
| 1992-03-11 | $4.10 | $4.10 | 64,236 | — | — |
| 1992-03-10 | $4.10 | $4.10 | 15,278 | — | — |
| 1992-03-09 | $4.46 | $4.46 | 59,375 | — | — |
| 1992-03-06 | $3.89 | $3.89 | 43,056 | — | — |
| 1992-03-05 | $4.03 | $4.03 | 22,917 | — | — |
| 1992-03-04 | $4.18 | $4.18 | 48,611 | — | — |
| 1992-03-03 | $4.18 | $4.18 | 64,236 | — | — |
| 1992-03-02 | $4.46 | $4.46 | 20,139 | — | — |
| 1992-02-28 | $4.32 | $4.32 | 18,750 | — | — |
| 1992-02-27 | $4.10 | $4.10 | 23,264 | — | — |
| 1992-02-26 | $4.46 | $4.46 | 15,625 | — | — |
| 1992-02-25 | $4.46 | $4.46 | 17,014 | — | — |
| 1992-02-24 | $4.32 | $4.32 | 189,236 | — | — |
| 1992-02-21 | $4.25 | $4.25 | 51,389 | — | — |
| 1992-02-20 | $3.96 | $3.96 | 82,639 | — | — |
| 1992-02-19 | $4.03 | $4.03 | 27,083 | — | — |
| 1992-02-18 | $3.96 | $3.96 | 63,194 | — | — |
| 1992-02-14 | $4.39 | $4.39 | 37,847 | — | — |
| 1992-02-13 | $4.25 | $4.25 | 71,528 | — | — |
| 1992-02-12 | $4.32 | $4.32 | 18,403 | — | — |
| 1992-02-11 | $4.25 | $4.25 | 131,597 | — | — |
| 1992-02-10 | $4.18 | $4.18 | 44,792 | — | — |
| 1992-02-07 | $4.32 | $4.32 | 157,986 | — | — |
| 1992-02-06 | $4.32 | $4.32 | 241,319 | — | — |
| 1992-02-05 | $5.04 | $5.04 | 26,736 | — | — |
| 1992-02-04 | $5.18 | $5.18 | 59,722 | — | — |
| 1992-02-03 | $4.54 | $4.54 | 14,583 | — | — |
| 1992-01-31 | $4.75 | $4.75 | 30,903 | — | — |
| 1992-01-30 | $4.79 | $4.79 | 34,028 | — | — |
| 1992-01-29 | $4.54 | $4.54 | 53,125 | — | — |
| 1992-01-28 | $4.54 | $4.54 | 5,208 | — | — |
| 1992-01-27 | $5.04 | $5.04 | 23,958 | — | — |
| 1992-01-24 | $5.04 | $5.04 | 18,750 | — | — |
| 1992-01-23 | $4.68 | $4.68 | 131,250 | — | — |
| 1992-01-22 | $4.82 | $4.82 | 91,319 | — | — |
| 1992-01-21 | $4.61 | $4.61 | 56,250 | — | — |
| 1992-01-20 | $5.26 | $5.26 | 39,236 | — | — |
| 1992-01-17 | $5.33 | $5.33 | 122,917 | — | — |
| 1992-01-16 | $5.54 | $5.54 | 73,611 | — | — |
| 1992-01-15 | $5.69 | $5.69 | 111,806 | — | — |
| 1992-01-14 | $5.54 | $5.54 | 291,319 | — | — |
| 1992-01-13 | $5.98 | $5.98 | 530,556 | — | — |
| 1992-01-10 | $4.90 | $4.90 | 132,292 | — | — |
| 1992-01-09 | $4.97 | $4.97 | 96,528 | — | — |
| 1992-01-08 | $4.68 | $4.68 | 80,903 | — | — |
| 1992-01-07 | $4.82 | $4.82 | 41,667 | — | — |
| 1992-01-06 | $4.46 | $4.46 | 21,181 | — | — |
| 1992-01-03 | $4.75 | $4.75 | 20,486 | — | — |
| 1992-01-02 | $4.75 | $4.75 | 53,819 | — | — |