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
- 1980-05-29 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 | $1.78 | $1.86 | 31,388 | — | — |
| 1992-12-30 | $1.78 | $1.86 | 32,063 | — | — |
| 1992-12-29 | $1.78 | $1.86 | 40,163 | — | — |
| 1992-12-28 | $1.78 | $1.86 | 46,913 | — | — |
| 1992-12-24 | $1.74 | $1.82 | 62,100 | — | — |
| 1992-12-23 | $1.78 | $1.86 | 19,238 | — | — |
| 1992-12-22 | $1.74 | $1.82 | 19,913 | — | — |
| 1992-12-21 | $1.81 | $1.90 | 35,100 | — | — |
| 1992-12-18 | $1.81 | $1.90 | 30,038 | — | — |
| 1992-12-17 | $1.74 | $1.82 | 42,863 | — | — |
| 1992-12-16 | $1.78 | $1.86 | 36,113 | — | — |
| 1992-12-15 | $1.78 | $1.86 | 45,563 | — | — |
| 1992-12-14 | $1.74 | $1.82 | 27,675 | — | — |
| 1992-12-11 | $1.67 | $1.74 | 6,413 | — | — |
| 1992-12-10 | $1.63 | $1.70 | 87,750 | — | — |
| 1992-12-09 | $1.70 | $1.78 | 59,738 | — | — |
| 1992-12-08 | $1.74 | $1.82 | 48,263 | — | — |
| 1992-12-07 | $1.63 | $1.70 | 41,513 | — | — |
| 1992-12-04 | $1.67 | $1.74 | 29,363 | — | — |
| 1992-12-03 | $1.63 | $1.70 | 33,750 | — | — |
| 1992-12-02 | $1.67 | $1.74 | 544,388 | — | — |
| 1992-12-01 | $1.41 | $1.47 | 117,788 | — | — |
| 1992-11-30 | $1.37 | $1.43 | 153,900 | — | — |
| 1992-11-27 | $1.41 | $1.47 | 11,813 | — | — |
| 1992-11-25 | $1.33 | $1.39 | 119,138 | — | — |
| 1992-11-24 | $1.33 | $1.39 | 23,288 | — | — |
| 1992-11-23 | $1.33 | $1.39 | 9,788 | — | — |
| 1992-11-20 | $1.37 | $1.43 | 16,875 | — | — |
| 1992-11-19 | $1.44 | $1.51 | 8,100 | — | — |
| 1992-11-18 | $1.37 | $1.43 | 24,975 | — | — |
| 1992-11-17 | $1.41 | $1.47 | 26,663 | — | — |
| 1992-11-16 | $1.37 | $1.43 | 18,563 | — | — |
| 1992-11-13 | $1.30 | $1.36 | 9,113 | — | — |
| 1992-11-12 | $1.37 | $1.43 | 11,138 | — | — |
| 1992-11-11 | $1.37 | $1.43 | 6,075 | — | — |
| 1992-11-10 | $1.41 | $1.47 | 28,350 | — | — |
| 1992-11-09 | $1.44 | $1.51 | 28,013 | — | — |
| 1992-11-06 | $1.41 | $1.47 | 4,725 | — | — |
| 1992-11-05 | $1.37 | $1.43 | 11,813 | — | — |
| 1992-11-04 | $1.41 | $1.47 | 23,625 | — | — |
| 1992-11-03 | $1.22 | $1.28 | 128,588 | — | — |
| 1992-11-02 | $1.19 | $1.24 | 187,988 | — | — |
| 1992-10-30 | $1.26 | $1.32 | 75,263 | — | — |
| 1992-10-29 | $1.30 | $1.36 | 8,438 | — | — |
| 1992-10-28 | $1.30 | $1.36 | 31,050 | — | — |
| 1992-10-27 | $1.30 | $1.36 | 34,088 | — | — |
| 1992-10-26 | $1.30 | $1.36 | 33,750 | — | — |
| 1992-10-23 | $1.33 | $1.39 | 53,325 | — | — |
| 1992-10-22 | $1.33 | $1.39 | 6,750 | — | — |
| 1992-10-21 | $1.33 | $1.39 | 15,525 | — | — |
| 1992-10-20 | $1.33 | $1.39 | 15,863 | — | — |
| 1992-10-19 | $1.33 | $1.39 | 84,038 | — | — |
| 1992-10-16 | $1.37 | $1.43 | 11,813 | — | — |
| 1992-10-15 | $1.37 | $1.43 | 9,450 | — | — |
| 1992-10-14 | $1.33 | $1.39 | 34,763 | — | — |
| 1992-10-13 | $1.33 | $1.39 | 12,150 | — | — |
| 1992-10-12 | $1.30 | $1.36 | 22,613 | — | — |
| 1992-10-09 | $1.37 | $1.43 | 18,563 | — | — |
| 1992-10-08 | $1.41 | $1.47 | 675 | — | — |
| 1992-10-07 | $1.44 | $1.51 | 0 | — | — |
| 1992-10-06 | $1.44 | $1.51 | 17,888 | — | — |
| 1992-10-05 | $1.33 | $1.39 | 6,075 | — | — |
| 1992-10-02 | $1.41 | $1.47 | 6,413 | — | — |
| 1992-10-01 | $1.37 | $1.43 | 31,388 | — | — |
| 1992-09-30 | $1.30 | $1.36 | 53,325 | — | — |
| 1992-09-29 | $1.37 | $1.43 | 6,075 | — | — |
| 1992-09-28 | $1.37 | $1.43 | 9,788 | — | — |
| 1992-09-25 | $1.37 | $1.43 | 151,875 | — | — |
| 1992-09-24 | $1.44 | $1.51 | 56,025 | — | — |
| 1992-09-23 | $1.48 | $1.55 | 22,275 | — | — |
| 1992-09-22 | $1.48 | $1.55 | 1,013 | — | — |
| 1992-09-21 | $1.52 | $1.59 | 0 | — | — |
| 1992-09-18 | $1.52 | $1.59 | 11,813 | — | — |
| 1992-09-17 | $1.44 | $1.51 | 31,050 | — | — |
| 1992-09-16 | $1.48 | $1.55 | 4,725 | — | — |
| 1992-09-15 | $1.48 | $1.55 | 3,038 | — | — |
| 1992-09-14 | $1.48 | $1.55 | 10,125 | — | — |
| 1992-09-11 | $1.48 | $1.55 | 7,088 | — | — |
| 1992-09-10 | $1.52 | $1.59 | 25,313 | — | — |
| 1992-09-09 | $1.52 | $1.59 | 22,613 | — | — |
| 1992-09-08 | $1.52 | $1.59 | 7,763 | — | — |
| 1992-09-04 | $1.37 | $1.43 | 6,413 | — | — |
| 1992-09-03 | $1.48 | $1.55 | 26,663 | — | — |
| 1992-09-02 | $1.48 | $1.55 | 6,750 | — | — |
| 1992-09-01 | $1.48 | $1.55 | 11,138 | — | — |
| 1992-08-31 | $1.48 | $1.55 | 7,425 | — | — |
| 1992-08-28 | $1.48 | $1.55 | 16,875 | — | — |
| 1992-08-27 | $1.52 | $1.59 | 17,213 | — | — |
| 1992-08-26 | $1.48 | $1.55 | 3,375 | — | — |
| 1992-08-25 | $1.48 | $1.55 | 16,875 | — | — |
| 1992-08-24 | $1.52 | $1.59 | 46,913 | — | — |
| 1992-08-21 | $1.59 | $1.67 | 1,350 | — | — |
| 1992-08-20 | $1.63 | $1.70 | 5,400 | — | — |
| 1992-08-19 | $1.67 | $1.74 | 6,750 | — | — |
| 1992-08-18 | $1.56 | $1.63 | 1,688 | — | — |
| 1992-08-17 | $1.59 | $1.67 | 0 | — | — |
| 1992-08-14 | $1.59 | $1.67 | 3,713 | — | — |
| 1992-08-13 | $1.59 | $1.67 | 11,475 | — | — |
| 1992-08-12 | $1.63 | $1.70 | 15,525 | — | — |
| 1992-08-11 | $1.74 | $1.82 | 23,288 | — | — |
| 1992-08-10 | $1.70 | $1.78 | 13,163 | — | — |
| 1992-08-07 | $1.63 | $1.70 | 17,213 | — | — |
| 1992-08-06 | $1.63 | $1.70 | 675 | — | — |
| 1992-08-05 | $1.63 | $1.70 | 4,050 | — | — |
| 1992-08-04 | $1.67 | $1.74 | 18,563 | — | — |
| 1992-08-03 | $1.70 | $1.78 | 32,738 | — | — |
| 1992-07-31 | $1.63 | $1.70 | 6,750 | — | — |
| 1992-07-30 | $1.67 | $1.74 | 2,700 | — | — |
| 1992-07-29 | $1.59 | $1.67 | 8,775 | — | — |
| 1992-07-28 | $1.63 | $1.70 | 12,825 | — | — |
| 1992-07-27 | $1.59 | $1.67 | 2,700 | — | — |
| 1992-07-24 | $1.63 | $1.70 | 13,838 | — | — |
| 1992-07-23 | $1.59 | $1.67 | 14,850 | — | — |
| 1992-07-22 | $1.70 | $1.78 | 14,850 | — | — |
| 1992-07-21 | $1.74 | $1.82 | 15,525 | — | — |
| 1992-07-20 | $1.74 | $1.82 | 4,050 | — | — |
| 1992-07-17 | $1.74 | $1.82 | 22,950 | — | — |
| 1992-07-16 | $1.74 | $1.82 | 19,238 | — | — |
| 1992-07-15 | $1.74 | $1.82 | 29,025 | — | — |
| 1992-07-14 | $1.67 | $1.74 | 40,838 | — | — |
| 1992-07-13 | $1.67 | $1.74 | 54,675 | — | — |
| 1992-07-10 | $1.59 | $1.67 | 17,213 | — | — |
| 1992-07-09 | $1.67 | $1.74 | 28,688 | — | — |
| 1992-07-08 | $1.67 | $1.74 | 2,025 | — | — |
| 1992-07-07 | $1.70 | $1.78 | 3,713 | — | — |
| 1992-07-06 | $1.70 | $1.78 | 3,375 | — | — |
| 1992-07-02 | $1.67 | $1.74 | 34,763 | — | — |
| 1992-07-01 | $1.70 | $1.78 | 37,125 | — | — |
| 1992-06-30 | $1.56 | $1.63 | 58,050 | — | — |
| 1992-06-29 | $1.56 | $1.63 | 33,750 | — | — |
| 1992-06-26 | $1.67 | $1.74 | 22,950 | — | — |
| 1992-06-25 | $1.67 | $1.74 | 1,688 | — | — |
| 1992-06-24 | $1.67 | $1.74 | 338 | — | — |
| 1992-06-23 | $1.67 | $1.74 | 4,388 | — | — |
| 1992-06-22 | $1.70 | $1.78 | 9,788 | — | — |
| 1992-06-19 | $1.74 | $1.82 | 3,375 | — | — |
| 1992-06-18 | $1.74 | $1.82 | 20,250 | — | — |
| 1992-06-17 | $1.67 | $1.74 | 13,838 | — | — |
| 1992-06-16 | $1.74 | $1.82 | 14,175 | — | — |
| 1992-06-15 | $1.74 | $1.82 | 22,950 | — | — |
| 1992-06-12 | $1.67 | $1.74 | 2,700 | — | — |
| 1992-06-11 | $1.63 | $1.70 | 23,625 | — | — |
| 1992-06-10 | $1.67 | $1.74 | 675 | — | — |
| 1992-06-09 | $1.70 | $1.78 | 13,838 | — | — |
| 1992-06-08 | $1.70 | $1.78 | 18,900 | — | — |
| 1992-06-05 | $1.70 | $1.78 | 62,438 | — | — |
| 1992-06-04 | $1.63 | $1.70 | 2,363 | — | — |
| 1992-06-03 | $1.67 | $1.74 | 23,288 | — | — |
| 1992-06-02 | $1.67 | $1.74 | 0 | — | — |
| 1992-06-01 | $1.67 | $1.74 | 3,713 | — | — |
| 1992-05-29 | $1.63 | $1.70 | 27,338 | — | — |
| 1992-05-28 | $1.67 | $1.74 | 5,400 | — | — |
| 1992-05-27 | $1.67 | $1.74 | 7,763 | — | — |
| 1992-05-26 | $1.67 | $1.74 | 1,688 | — | — |
| 1992-05-22 | $1.70 | $1.78 | 26,663 | — | — |
| 1992-05-21 | $1.70 | $1.78 | 18,225 | — | — |
| 1992-05-20 | $1.70 | $1.78 | 13,838 | — | — |
| 1992-05-19 | $1.70 | $1.78 | 21,938 | — | — |
| 1992-05-18 | $1.67 | $1.74 | 7,763 | — | — |
| 1992-05-15 | $1.67 | $1.74 | 4,725 | — | — |
| 1992-05-14 | $1.67 | $1.74 | 48,938 | — | — |
| 1992-05-13 | $1.74 | $1.82 | 25,988 | — | — |
| 1992-05-12 | $1.70 | $1.78 | 7,088 | — | — |
| 1992-05-11 | $1.70 | $1.78 | 9,788 | — | — |
| 1992-05-08 | $1.74 | $1.82 | 10,800 | — | — |
| 1992-05-07 | $1.67 | $1.74 | 5,400 | — | — |
| 1992-05-06 | $1.67 | $1.74 | 40,838 | — | — |
| 1992-05-05 | $1.70 | $1.78 | 70,875 | — | — |
| 1992-05-04 | $1.56 | $1.63 | 33,750 | — | — |
| 1992-05-01 | $1.52 | $1.59 | 7,425 | — | — |
| 1992-04-30 | $1.56 | $1.63 | 44,213 | — | — |
| 1992-04-29 | $1.63 | $1.70 | 14,513 | — | — |
| 1992-04-28 | $1.59 | $1.67 | 18,225 | — | — |
| 1992-04-27 | $1.59 | $1.67 | 18,900 | — | — |
| 1992-04-24 | $1.63 | $1.70 | 11,475 | — | — |
| 1992-04-23 | $1.59 | $1.67 | 28,688 | — | — |
| 1992-04-22 | $1.63 | $1.70 | 16,538 | — | — |
| 1992-04-21 | $1.56 | $1.63 | 44,213 | — | — |
| 1992-04-20 | $1.48 | $1.55 | 1,350 | — | — |
| 1992-04-16 | $1.48 | $1.55 | 19,575 | — | — |
| 1992-04-15 | $1.48 | $1.55 | 33,750 | — | — |
| 1992-04-14 | $1.48 | $1.55 | 28,013 | — | — |
| 1992-04-13 | $1.48 | $1.55 | 77,288 | — | — |
| 1992-04-10 | $1.48 | $1.55 | 36,788 | — | — |
| 1992-04-09 | $1.52 | $1.59 | 2,700 | — | — |
| 1992-04-08 | $1.56 | $1.63 | 37,463 | — | — |
| 1992-04-07 | $1.52 | $1.59 | 15,863 | — | — |
| 1992-04-06 | $1.52 | $1.59 | 4,725 | — | — |
| 1992-04-03 | $1.59 | $1.67 | 22,275 | — | — |
| 1992-04-02 | $1.52 | $1.59 | 13,500 | — | — |
| 1992-04-01 | $1.52 | $1.59 | 52,650 | — | — |
| 1992-03-31 | $1.48 | $1.55 | 72,900 | — | — |
| 1992-03-30 | $1.48 | $1.55 | 18,900 | — | — |
| 1992-03-27 | $1.52 | $1.59 | 44,888 | — | — |
| 1992-03-26 | $1.59 | $1.67 | 8,775 | — | — |
| 1992-03-25 | $1.59 | $1.67 | 0 | — | — |
| 1992-03-24 | $1.59 | $1.67 | 8,438 | — | — |
| 1992-03-23 | $1.63 | $1.70 | 177,525 | — | — |
| 1992-03-20 | $1.67 | $1.74 | 45,225 | — | — |
| 1992-03-19 | $1.67 | $1.74 | 26,325 | — | — |
| 1992-03-18 | $1.56 | $1.63 | 468,450 | — | — |
| 1992-03-17 | $1.52 | $1.59 | 707,063 | — | — |
| 1992-03-16 | $1.52 | $1.59 | 88,088 | — | — |
| 1992-03-13 | $1.52 | $1.59 | 18,225 | — | — |
| 1992-03-12 | $1.52 | $1.59 | 40,500 | — | — |
| 1992-03-11 | $1.52 | $1.59 | 26,325 | — | — |
| 1992-03-10 | $1.48 | $1.55 | 82,688 | — | — |
| 1992-03-09 | $1.59 | $1.67 | 4,388 | — | — |
| 1992-03-06 | $1.56 | $1.63 | 13,163 | — | — |
| 1992-03-05 | $1.59 | $1.67 | 28,350 | — | — |
| 1992-03-04 | $1.59 | $1.67 | 5,400 | — | — |
| 1992-03-03 | $1.63 | $1.70 | 18,563 | — | — |
| 1992-03-02 | $1.67 | $1.74 | 19,575 | — | — |
| 1992-02-28 | $1.70 | $1.78 | 93,825 | — | — |
| 1992-02-27 | $1.63 | $1.70 | 10,800 | — | — |
| 1992-02-26 | $1.59 | $1.67 | 51,300 | — | — |
| 1992-02-25 | $1.56 | $1.63 | 61,425 | — | — |
| 1992-02-24 | $1.74 | $1.82 | 17,888 | — | — |
| 1992-02-21 | $1.78 | $1.86 | 11,138 | — | — |
| 1992-02-20 | $1.74 | $1.82 | 20,250 | — | — |
| 1992-02-19 | $1.78 | $1.86 | 3,375 | — | — |
| 1992-02-18 | $1.78 | $1.86 | 53,663 | — | — |
| 1992-02-14 | $1.81 | $1.90 | 6,750 | — | — |
| 1992-02-13 | $1.81 | $1.90 | 34,088 | — | — |
| 1992-02-12 | $1.78 | $1.86 | 19,238 | — | — |
| 1992-02-11 | $1.85 | $1.94 | 38,475 | — | — |
| 1992-02-10 | $2.04 | $2.13 | 6,413 | — | — |
| 1992-02-07 | $1.96 | $2.05 | 11,138 | — | — |
| 1992-02-06 | $2.00 | $2.09 | 101,588 | — | — |
| 1992-02-05 | $2.00 | $2.09 | 1,013 | — | — |
| 1992-02-04 | $2.04 | $2.13 | 5,738 | — | — |
| 1992-02-03 | $2.00 | $2.09 | 2,363 | — | — |
| 1992-01-31 | $1.96 | $2.05 | 338 | — | — |
| 1992-01-30 | $1.93 | $2.01 | 8,438 | — | — |
| 1992-01-29 | $1.93 | $2.01 | 7,763 | — | — |
| 1992-01-28 | $1.96 | $2.05 | 2,700 | — | — |
| 1992-01-27 | $1.96 | $2.05 | 46,913 | — | — |
| 1992-01-24 | $2.07 | $2.17 | 3,713 | — | — |
| 1992-01-23 | $2.07 | $2.17 | 27,338 | — | — |
| 1992-01-22 | $2.11 | $2.21 | 29,700 | — | — |
| 1992-01-21 | $2.04 | $2.13 | 2,700 | — | — |
| 1992-01-20 | $2.07 | $2.17 | 4,050 | — | — |
| 1992-01-17 | $2.07 | $2.17 | 11,813 | — | — |
| 1992-01-16 | $2.07 | $2.17 | 3,713 | — | — |
| 1992-01-15 | $2.04 | $2.13 | 24,975 | — | — |
| 1992-01-14 | $2.04 | $2.13 | 3,713 | — | — |
| 1992-01-13 | $1.96 | $2.05 | 16,875 | — | — |
| 1992-01-10 | $1.96 | $2.05 | 15,863 | — | — |
| 1992-01-09 | $2.00 | $2.09 | 12,150 | — | — |
| 1992-01-08 | $2.07 | $2.17 | 3,375 | — | — |
| 1992-01-07 | $2.07 | $2.17 | 43,875 | — | — |
| 1992-01-06 | $2.11 | $2.21 | 18,225 | — | — |
| 1992-01-03 | $2.15 | $2.25 | 5,400 | — | — |
| 1992-01-02 | $2.22 | $2.32 | 22,275 | — | — |