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
- 1991-07-30 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 | $3.46 | $3.46 | 159,796 | — | — |
| 1992-12-30 | $3.33 | $3.33 | 134,400 | — | — |
| 1992-12-29 | $3.33 | $3.33 | 58,995 | — | — |
| 1992-12-28 | $3.33 | $3.33 | 84,782 | — | — |
| 1992-12-24 | $3.33 | $3.33 | 4,688 | — | — |
| 1992-12-23 | $3.23 | $3.23 | 28,912 | — | — |
| 1992-12-22 | $3.14 | $3.14 | 58,995 | — | — |
| 1992-12-21 | $3.07 | $3.07 | 99,628 | — | — |
| 1992-12-18 | $3.14 | $3.14 | 97,284 | — | — |
| 1992-12-17 | $3.20 | $3.20 | 120,335 | — | — |
| 1992-12-16 | $3.07 | $3.07 | 184,019 | — | — |
| 1992-12-15 | $2.94 | $2.94 | 2,309,418 | — | — |
| 1992-12-14 | $2.75 | $2.75 | 2,849,364 | — | — |
| 1992-12-11 | $3.65 | $3.65 | 195,349 | — | — |
| 1992-12-10 | $3.52 | $3.52 | 43,368 | — | — |
| 1992-12-09 | $3.52 | $3.52 | 28,912 | — | — |
| 1992-12-08 | $3.71 | $3.71 | 77,358 | — | — |
| 1992-12-07 | $3.52 | $3.52 | 38,679 | — | — |
| 1992-12-04 | $3.52 | $3.52 | 41,414 | — | — |
| 1992-12-03 | $3.46 | $3.46 | 202,772 | — | — |
| 1992-12-02 | $3.46 | $3.46 | 64,856 | — | — |
| 1992-12-01 | $3.46 | $3.46 | 41,023 | — | — |
| 1992-11-30 | $3.46 | $3.46 | 59,777 | — | — |
| 1992-11-27 | $3.46 | $3.46 | 23,442 | — | — |
| 1992-11-25 | $3.65 | $3.65 | 127,368 | — | — |
| 1992-11-24 | $3.52 | $3.52 | 179,721 | — | — |
| 1992-11-23 | $3.14 | $3.14 | 146,512 | — | — |
| 1992-11-20 | $3.17 | $3.17 | 61,730 | — | — |
| 1992-11-19 | $3.17 | $3.17 | 86,344 | — | — |
| 1992-11-18 | $3.10 | $3.10 | 479,387 | — | — |
| 1992-11-17 | $2.94 | $2.94 | 355,926 | — | — |
| 1992-11-16 | $2.94 | $2.94 | 47,665 | — | — |
| 1992-11-13 | $3.04 | $3.04 | 48,447 | — | — |
| 1992-11-12 | $3.04 | $3.04 | 19,535 | — | — |
| 1992-11-11 | $3.07 | $3.07 | 37,507 | — | — |
| 1992-11-10 | $2.94 | $2.94 | 410,624 | — | — |
| 1992-11-09 | $3.01 | $3.01 | 0 | — | — |
| 1992-11-06 | $3.01 | $3.01 | 8,595 | — | — |
| 1992-11-05 | $3.04 | $3.04 | 43,758 | — | — |
| 1992-11-04 | $3.14 | $3.14 | 10,549 | — | — |
| 1992-11-03 | $2.94 | $2.94 | 31,647 | — | — |
| 1992-11-02 | $2.94 | $2.94 | 51,963 | — | — |
| 1992-10-30 | $3.04 | $3.04 | 15,628 | — | — |
| 1992-10-29 | $2.94 | $2.94 | 29,302 | — | — |
| 1992-10-28 | $3.14 | $3.14 | 7,033 | — | — |
| 1992-10-27 | $2.94 | $2.94 | 50,791 | — | — |
| 1992-10-26 | $2.94 | $2.94 | 17,191 | — | — |
| 1992-10-23 | $2.94 | $2.94 | 8,986 | — | — |
| 1992-10-22 | $2.94 | $2.94 | 8,986 | — | — |
| 1992-10-21 | $2.94 | $2.94 | 33,209 | — | — |
| 1992-10-20 | $2.94 | $2.94 | 10,940 | — | — |
| 1992-10-19 | $2.94 | $2.94 | 65,637 | — | — |
| 1992-10-16 | $2.94 | $2.94 | 0 | — | — |
| 1992-10-15 | $2.94 | $2.94 | 17,581 | — | — |
| 1992-10-14 | $2.94 | $2.94 | 14,456 | — | — |
| 1992-10-13 | $2.94 | $2.94 | 109,396 | — | — |
| 1992-10-12 | $2.94 | $2.94 | 9,767 | — | — |
| 1992-10-09 | $2.94 | $2.94 | 29,302 | — | — |
| 1992-10-08 | $2.94 | $2.94 | 55,088 | — | — |
| 1992-10-07 | $3.14 | $3.14 | 32,037 | — | — |
| 1992-10-06 | $2.94 | $2.94 | 5,860 | — | — |
| 1992-10-05 | $2.98 | $2.98 | 61,730 | — | — |
| 1992-10-02 | $2.94 | $2.94 | 13,674 | — | — |
| 1992-10-01 | $3.07 | $3.07 | 47,275 | — | — |
| 1992-09-30 | $3.07 | $3.07 | 7,814 | — | — |
| 1992-09-29 | $3.07 | $3.07 | 9,377 | — | — |
| 1992-09-28 | $3.07 | $3.07 | 48,056 | — | — |
| 1992-09-25 | $3.07 | $3.07 | 391 | — | — |
| 1992-09-24 | $3.07 | $3.07 | 66,419 | — | — |
| 1992-09-23 | $3.07 | $3.07 | 0 | — | — |
| 1992-09-22 | $3.07 | $3.07 | 10,940 | — | — |
| 1992-09-21 | $3.10 | $3.10 | 36,335 | — | — |
| 1992-09-18 | $3.07 | $3.07 | 391 | — | — |
| 1992-09-17 | $3.07 | $3.07 | 26,177 | — | — |
| 1992-09-16 | $3.20 | $3.20 | 19,535 | — | — |
| 1992-09-15 | $3.14 | $3.14 | 50,791 | — | — |
| 1992-09-14 | $3.07 | $3.07 | 25,786 | — | — |
| 1992-09-11 | $3.07 | $3.07 | 9,767 | — | — |
| 1992-09-10 | $3.26 | $3.26 | 28,130 | — | — |
| 1992-09-09 | $3.14 | $3.14 | 18,754 | — | — |
| 1992-09-08 | $3.26 | $3.26 | 33,209 | — | — |
| 1992-09-04 | $3.20 | $3.20 | 18,754 | — | — |
| 1992-09-03 | $3.07 | $3.07 | 2,735 | — | — |
| 1992-09-02 | $3.17 | $3.17 | 22,661 | — | — |
| 1992-09-01 | $3.14 | $3.14 | 16,409 | — | — |
| 1992-08-31 | $3.26 | $3.26 | 19,535 | — | — |
| 1992-08-28 | $3.07 | $3.07 | 4,298 | — | — |
| 1992-08-27 | $3.26 | $3.26 | 8,986 | — | — |
| 1992-08-26 | $3.07 | $3.07 | 6,251 | — | — |
| 1992-08-25 | $3.07 | $3.07 | 7,423 | — | — |
| 1992-08-24 | $3.07 | $3.07 | 7,814 | — | — |
| 1992-08-21 | $3.26 | $3.26 | 7,423 | — | — |
| 1992-08-20 | $3.26 | $3.26 | 62,121 | — | — |
| 1992-08-19 | $3.07 | $3.07 | 38,679 | — | — |
| 1992-08-18 | $3.07 | $3.07 | 11,330 | — | — |
| 1992-08-17 | $3.26 | $3.26 | 30,865 | — | — |
| 1992-08-14 | $3.07 | $3.07 | 17,581 | — | — |
| 1992-08-13 | $3.33 | $3.33 | 18,754 | — | — |
| 1992-08-12 | $3.20 | $3.20 | 9,767 | — | — |
| 1992-08-11 | $3.14 | $3.14 | 45,321 | — | — |
| 1992-08-10 | $3.33 | $3.33 | 39,461 | — | — |
| 1992-08-07 | $3.04 | $3.04 | 21,098 | — | — |
| 1992-08-06 | $3.01 | $3.01 | 1,953 | — | — |
| 1992-08-05 | $3.17 | $3.17 | 42,977 | — | — |
| 1992-08-04 | $3.01 | $3.01 | 29,302 | — | — |
| 1992-08-03 | $3.20 | $3.20 | 49,619 | — | — |
| 1992-07-31 | $3.20 | $3.20 | 33,991 | — | — |
| 1992-07-30 | $3.01 | $3.01 | 74,623 | — | — |
| 1992-07-29 | $3.20 | $3.20 | 41,414 | — | — |
| 1992-07-28 | $3.26 | $3.26 | 58,605 | — | — |
| 1992-07-27 | $3.39 | $3.39 | 8,595 | — | — |
| 1992-07-24 | $3.39 | $3.39 | 25,786 | — | — |
| 1992-07-23 | $3.58 | $3.58 | 15,628 | — | — |
| 1992-07-22 | $3.58 | $3.58 | 101,582 | — | — |
| 1992-07-21 | $3.65 | $3.65 | 70,716 | — | — |
| 1992-07-20 | $3.46 | $3.46 | 6,251 | — | — |
| 1992-07-17 | $3.49 | $3.49 | 14,456 | — | — |
| 1992-07-16 | $3.46 | $3.46 | 14,456 | — | — |
| 1992-07-15 | $3.55 | $3.55 | 38,679 | — | — |
| 1992-07-14 | $3.46 | $3.46 | 79,312 | — | — |
| 1992-07-13 | $3.46 | $3.46 | 7,814 | — | — |
| 1992-07-10 | $3.52 | $3.52 | 1,953 | — | — |
| 1992-07-09 | $3.65 | $3.65 | 25,395 | — | — |
| 1992-07-08 | $3.49 | $3.49 | 35,163 | — | — |
| 1992-07-07 | $3.65 | $3.65 | 31,256 | — | — |
| 1992-07-06 | $3.49 | $3.49 | 32,037 | — | — |
| 1992-07-02 | $3.65 | $3.65 | 6,642 | — | — |
| 1992-07-01 | $3.46 | $3.46 | 2,344 | — | — |
| 1992-06-30 | $3.65 | $3.65 | 45,321 | — | — |
| 1992-06-29 | $3.65 | $3.65 | 32,428 | — | — |
| 1992-06-26 | $3.46 | $3.46 | 10,549 | — | — |
| 1992-06-25 | $3.46 | $3.46 | 8,595 | — | — |
| 1992-06-24 | $3.46 | $3.46 | 101,972 | — | — |
| 1992-06-23 | $3.46 | $3.46 | 10,549 | — | — |
| 1992-06-22 | $3.65 | $3.65 | 21,098 | — | — |
| 1992-06-19 | $3.46 | $3.46 | 109,396 | — | — |
| 1992-06-18 | $3.65 | $3.65 | 8,595 | — | — |
| 1992-06-17 | $3.46 | $3.46 | 63,293 | — | — |
| 1992-06-16 | $3.46 | $3.46 | 15,628 | — | — |
| 1992-06-15 | $3.55 | $3.55 | 71,107 | — | — |
| 1992-06-12 | $3.46 | $3.46 | 29,302 | — | — |
| 1992-06-11 | $3.55 | $3.55 | 183,238 | — | — |
| 1992-06-10 | $3.46 | $3.46 | 89,861 | — | — |
| 1992-06-09 | $3.46 | $3.46 | 130,884 | — | — |
| 1992-06-08 | $3.65 | $3.65 | 96,503 | — | — |
| 1992-06-05 | $3.46 | $3.46 | 28,521 | — | — |
| 1992-06-04 | $3.46 | $3.46 | 263,721 | — | — |
| 1992-06-03 | $3.55 | $3.55 | 29,302 | — | — |
| 1992-06-02 | $3.52 | $3.52 | 14,847 | — | — |
| 1992-06-01 | $3.52 | $3.52 | 12,502 | — | — |
| 1992-05-29 | $3.52 | $3.52 | 35,944 | — | — |
| 1992-05-28 | $3.65 | $3.65 | 47,275 | — | — |
| 1992-05-27 | $3.58 | $3.58 | 64,465 | — | — |
| 1992-05-26 | $3.52 | $3.52 | 191,442 | — | — |
| 1992-05-22 | $3.52 | $3.52 | 24,614 | — | — |
| 1992-05-21 | $3.52 | $3.52 | 138,307 | — | — |
| 1992-05-20 | $3.78 | $3.78 | 46,493 | — | — |
| 1992-05-19 | $3.52 | $3.52 | 98,065 | — | — |
| 1992-05-18 | $3.78 | $3.78 | 87,907 | — | — |
| 1992-05-15 | $3.78 | $3.78 | 55,088 | — | — |
| 1992-05-14 | $3.78 | $3.78 | 333,656 | — | — |
| 1992-05-13 | $3.52 | $3.52 | 440,317 | — | — |
| 1992-05-12 | $3.52 | $3.52 | 90,251 | — | — |
| 1992-05-11 | $3.52 | $3.52 | 62,121 | — | — |
| 1992-05-08 | $3.52 | $3.52 | 135,182 | — | — |
| 1992-05-07 | $3.52 | $3.52 | 98,456 | — | — |
| 1992-05-06 | $3.52 | $3.52 | 336,782 | — | — |
| 1992-05-05 | $3.39 | $3.39 | 146,903 | — | — |
| 1992-05-04 | $3.39 | $3.39 | 20,707 | — | — |
| 1992-05-01 | $3.46 | $3.46 | 84,391 | — | — |
| 1992-04-30 | $3.07 | $3.07 | 95,330 | — | — |
| 1992-04-29 | $3.07 | $3.07 | 9,767 | — | — |
| 1992-04-28 | $3.26 | $3.26 | 4,298 | — | — |
| 1992-04-27 | $3.07 | $3.07 | 128,930 | — | — |
| 1992-04-24 | $3.07 | $3.07 | 781 | — | — |
| 1992-04-23 | $3.26 | $3.26 | 19,535 | — | — |
| 1992-04-22 | $3.14 | $3.14 | 350,066 | — | — |
| 1992-04-21 | $3.46 | $3.46 | 21,488 | — | — |
| 1992-04-20 | $3.46 | $3.46 | 27,740 | — | — |
| 1992-04-16 | $3.46 | $3.46 | 41,023 | — | — |
| 1992-04-15 | $3.46 | $3.46 | 68,372 | — | — |
| 1992-04-14 | $3.26 | $3.26 | 33,209 | — | — |
| 1992-04-13 | $3.46 | $3.46 | 38,288 | — | — |
| 1992-04-10 | $3.26 | $3.26 | 71,498 | — | — |
| 1992-04-09 | $3.46 | $3.46 | 35,944 | — | — |
| 1992-04-08 | $3.26 | $3.26 | 23,833 | — | — |
| 1992-04-07 | $3.26 | $3.26 | 71,107 | — | — |
| 1992-04-06 | $3.26 | $3.26 | 15,628 | — | — |
| 1992-04-03 | $3.26 | $3.26 | 123,851 | — | — |
| 1992-04-02 | $3.26 | $3.26 | 57,042 | — | — |
| 1992-04-01 | $3.26 | $3.26 | 5,860 | — | — |
| 1992-03-31 | $3.26 | $3.26 | 1,172 | — | — |
| 1992-03-30 | $3.26 | $3.26 | 391 | — | — |
| 1992-03-27 | $3.26 | $3.26 | 41,414 | — | — |
| 1992-03-26 | $3.26 | $3.26 | 40,633 | — | — |
| 1992-03-25 | $3.26 | $3.26 | 311,387 | — | — |
| 1992-03-24 | $3.39 | $3.39 | 22,270 | — | — |
| 1992-03-23 | $3.52 | $3.52 | 19,144 | — | — |
| 1992-03-20 | $3.52 | $3.52 | 24,223 | — | — |
| 1992-03-19 | $3.46 | $3.46 | 123,070 | — | — |
| 1992-03-18 | $3.26 | $3.26 | 19,144 | — | — |
| 1992-03-17 | $3.46 | $3.46 | 21,098 | — | — |
| 1992-03-16 | $3.33 | $3.33 | 79,702 | — | — |
| 1992-03-13 | $3.71 | $3.71 | 84,782 | — | — |
| 1992-03-12 | $3.46 | $3.46 | 72,279 | — | — |
| 1992-03-11 | $3.49 | $3.49 | 91,033 | — | — |
| 1992-03-10 | $3.71 | $3.71 | 83,219 | — | — |
| 1992-03-09 | $3.71 | $3.71 | 63,293 | — | — |
| 1992-03-06 | $3.71 | $3.71 | 38,679 | — | — |
| 1992-03-05 | $3.71 | $3.71 | 57,042 | — | — |
| 1992-03-04 | $3.46 | $3.46 | 55,088 | — | — |
| 1992-03-03 | $3.71 | $3.71 | 231,293 | — | — |
| 1992-03-02 | $3.46 | $3.46 | 168,782 | — | — |
| 1992-02-28 | $3.65 | $3.65 | 98,456 | — | — |
| 1992-02-27 | $3.46 | $3.46 | 21,098 | — | — |
| 1992-02-26 | $3.65 | $3.65 | 92,986 | — | — |
| 1992-02-25 | $3.65 | $3.65 | 76,577 | — | — |
| 1992-02-24 | $3.46 | $3.46 | 53,526 | — | — |
| 1992-02-21 | $3.65 | $3.65 | 151,200 | — | — |
| 1992-02-20 | $3.49 | $3.49 | 44,149 | — | — |
| 1992-02-19 | $3.46 | $3.46 | 315,294 | — | — |
| 1992-02-18 | $3.65 | $3.65 | 22,270 | — | — |
| 1992-02-14 | $3.39 | $3.39 | 296,931 | — | — |
| 1992-02-13 | $3.39 | $3.39 | 42,586 | — | — |
| 1992-02-12 | $3.39 | $3.39 | 83,609 | — | — |
| 1992-02-11 | $3.39 | $3.39 | 23,833 | — | — |
| 1992-02-10 | $3.46 | $3.46 | 8,205 | — | — |
| 1992-02-07 | $3.46 | $3.46 | 111,349 | — | — |
| 1992-02-06 | $3.26 | $3.26 | 184,410 | — | — |
| 1992-02-05 | $3.20 | $3.20 | 95,721 | — | — |
| 1992-02-04 | $3.20 | $3.20 | 23,442 | — | — |
| 1992-02-03 | $3.33 | $3.33 | 337,563 | — | — |
| 1992-01-31 | $3.39 | $3.39 | 5,079 | — | — |
| 1992-01-30 | $3.39 | $3.39 | 40,242 | — | — |
| 1992-01-29 | $3.20 | $3.20 | 21,879 | — | — |
| 1992-01-28 | $3.20 | $3.20 | 160,577 | — | — |
| 1992-01-27 | $3.20 | $3.20 | 25,005 | — | — |
| 1992-01-24 | $2.94 | $2.94 | 11,330 | — | — |
| 1992-01-23 | $2.94 | $2.94 | 121,898 | — | — |
| 1992-01-22 | $2.94 | $2.94 | 68,372 | — | — |
| 1992-01-21 | $3.07 | $3.07 | 97,284 | — | — |
| 1992-01-20 | $3.07 | $3.07 | 89,470 | — | — |
| 1992-01-17 | $2.94 | $2.94 | 26,567 | — | — |
| 1992-01-16 | $2.94 | $2.94 | 31,647 | — | — |
| 1992-01-15 | $2.94 | $2.94 | 70,716 | — | — |
| 1992-01-14 | $2.94 | $2.94 | 148,075 | — | — |
| 1992-01-13 | $3.07 | $3.07 | 80,484 | — | — |
| 1992-01-10 | $2.98 | $2.98 | 91,423 | — | — |
| 1992-01-09 | $3.14 | $3.14 | 112,521 | — | — |
| 1992-01-08 | $2.88 | $2.88 | 139,870 | — | — |
| 1992-01-07 | $2.88 | $2.88 | 167,219 | — | — |
| 1992-01-06 | $3.07 | $3.07 | 80,093 | — | — |
| 1992-01-03 | $3.07 | $3.07 | 86,344 | — | — |
| 1992-01-02 | $3.07 | $3.07 | 164,484 | — | — |