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
- 1984-06-01 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 | $1.89 | $1.90 | 1,069,000 | — | — |
| 1992-12-30 | $1.86 | $1.87 | 349,000 | — | — |
| 1992-12-29 | $1.88 | $1.89 | 1,069,000 | — | — |
| 1992-12-28 | $1.85 | $1.86 | 102,000 | — | — |
| 1992-12-24 | $1.84 | $1.85 | 713,000 | — | — |
| 1992-12-23 | $1.85 | $1.86 | 952,000 | — | — |
| 1992-12-22 | $1.93 | $1.94 | 1,388,000 | — | — |
| 1992-12-21 | $1.90 | $1.91 | 1,362,000 | — | — |
| 1992-12-18 | $1.84 | $1.85 | 944,000 | — | — |
| 1992-12-17 | $1.83 | $1.84 | 5,643,000 | — | — |
| 1992-12-16 | $1.86 | $1.87 | 8,107,000 | — | — |
| 1992-12-15 | $1.70 | $1.71 | 2,300,000 | — | — |
| 1992-12-14 | $1.73 | $1.74 | 772,000 | — | — |
| 1992-12-11 | $1.79 | $1.80 | 2,946,000 | — | — |
| 1992-12-10 | $1.73 | $1.74 | 4,152,000 | — | — |
| 1992-12-09 | $1.83 | $1.84 | 1,576,000 | — | — |
| 1992-12-08 | $1.89 | $1.90 | 2,248,000 | — | — |
| 1992-12-07 | $1.93 | $1.94 | 1,452,000 | — | — |
| 1992-12-04 | $1.94 | $1.95 | 1,133,000 | — | — |
| 1992-12-03 | $1.93 | $1.94 | 1,265,000 | — | — |
| 1992-12-02 | $1.94 | $1.95 | 566,000 | — | — |
| 1992-12-01 | $1.96 | $1.98 | 2,379,000 | — | — |
| 1992-11-30 | $1.88 | $1.89 | 1,436,000 | — | — |
| 1992-11-27 | $1.85 | $1.86 | 1,827,000 | — | — |
| 1992-11-25 | $1.86 | $1.87 | 3,915,000 | — | — |
| 1992-11-24 | $2.04 | $2.05 | 2,631,000 | — | — |
| 1992-11-23 | $1.95 | $1.96 | 793,000 | — | — |
| 1992-11-20 | $1.98 | $1.98 | 2,461,000 | — | — |
| 1992-11-19 | $1.89 | $1.90 | 2,508,000 | — | — |
| 1992-11-18 | $1.89 | $1.90 | 2,338,000 | — | — |
| 1992-11-17 | $1.94 | $1.95 | 1,727,000 | — | — |
| 1992-11-16 | $2.00 | $2.01 | 1,307,000 | — | — |
| 1992-11-13 | $2.08 | $2.08 | 2,213,000 | — | — |
| 1992-11-12 | $2.09 | $2.10 | 7,350,000 | — | — |
| 1992-11-11 | $2.04 | $2.05 | 4,985,000 | — | — |
| 1992-11-10 | $2.21 | $2.22 | 9,036,000 | — | — |
| 1992-11-09 | $2.04 | $2.05 | 5,624,000 | — | — |
| 1992-11-06 | $1.96 | $1.97 | 4,244,000 | — | — |
| 1992-11-05 | $1.84 | $1.84 | 946,000 | — | — |
| 1992-11-04 | $1.89 | $1.90 | 2,990,000 | — | — |
| 1992-11-03 | $1.81 | $1.82 | 3,719,000 | — | — |
| 1992-11-02 | $1.86 | $1.87 | 2,605,000 | — | — |
| 1992-10-30 | $1.94 | $1.95 | 2,051,000 | — | — |
| 1992-10-29 | $1.94 | $1.95 | 1,128,000 | — | — |
| 1992-10-28 | $1.99 | $2.00 | 4,146,000 | — | — |
| 1992-10-27 | $1.89 | $1.90 | 1,958,000 | — | — |
| 1992-10-26 | $1.94 | $1.95 | 2,083,000 | — | — |
| 1992-10-23 | $1.93 | $1.93 | 3,674,000 | — | — |
| 1992-10-22 | $1.91 | $1.92 | 5,372,000 | — | — |
| 1992-10-21 | $1.96 | $1.97 | 11,163,000 | — | — |
| 1992-10-20 | $1.75 | $1.76 | 1,491,000 | — | — |
| 1992-10-19 | $1.86 | $1.87 | 3,185,000 | — | — |
| 1992-10-16 | $1.80 | $1.81 | 2,737,000 | — | — |
| 1992-10-15 | $1.78 | $1.78 | 2,951,000 | — | — |
| 1992-10-14 | $1.63 | $1.63 | 1,362,000 | — | — |
| 1992-10-13 | $1.63 | $1.63 | 1,950,000 | — | — |
| 1992-10-12 | $1.61 | $1.62 | 1,513,000 | — | — |
| 1992-10-09 | $1.63 | $1.63 | 1,340,000 | — | — |
| 1992-10-08 | $1.65 | $1.66 | 1,393,000 | — | — |
| 1992-10-07 | $1.61 | $1.62 | 1,620,000 | — | — |
| 1992-10-06 | $1.68 | $1.68 | 3,086,000 | — | — |
| 1992-10-05 | $1.68 | $1.68 | 2,954,000 | — | — |
| 1992-10-02 | $1.59 | $1.59 | 2,424,000 | — | — |
| 1992-10-01 | $1.59 | $1.59 | 1,580,000 | — | — |
| 1992-09-30 | $1.63 | $1.63 | 4,633,000 | — | — |
| 1992-09-29 | $1.54 | $1.54 | 4,579,000 | — | — |
| 1992-09-28 | $1.48 | $1.48 | 1,914,000 | — | — |
| 1992-09-25 | $1.45 | $1.46 | 1,774,000 | — | — |
| 1992-09-24 | $1.46 | $1.47 | 571,000 | — | — |
| 1992-09-23 | $1.46 | $1.47 | 555,000 | — | — |
| 1992-09-22 | $1.50 | $1.51 | 579,000 | — | — |
| 1992-09-21 | $1.53 | $1.53 | 611,000 | — | — |
| 1992-09-18 | $1.46 | $1.47 | 422,000 | — | — |
| 1992-09-17 | $1.45 | $1.46 | 704,000 | — | — |
| 1992-09-16 | $1.45 | $1.46 | 1,089,000 | — | — |
| 1992-09-15 | $1.49 | $1.49 | 562,000 | — | — |
| 1992-09-14 | $1.54 | $1.54 | 372,000 | — | — |
| 1992-09-11 | $1.53 | $1.53 | 720,000 | — | — |
| 1992-09-10 | $1.54 | $1.54 | 3,171,000 | — | — |
| 1992-09-09 | $1.49 | $1.49 | 1,680,000 | — | — |
| 1992-09-08 | $1.45 | $1.46 | 1,176,000 | — | — |
| 1992-09-04 | $1.48 | $1.48 | 1,709,000 | — | — |
| 1992-09-03 | $1.48 | $1.48 | 6,229,000 | — | — |
| 1992-09-02 | $1.61 | $1.62 | 1,090,000 | — | — |
| 1992-09-01 | $1.55 | $1.56 | 332,000 | — | — |
| 1992-08-31 | $1.53 | $1.53 | 174,000 | — | — |
| 1992-08-28 | $1.53 | $1.53 | 149,000 | — | — |
| 1992-08-27 | $1.53 | $1.53 | 191,000 | — | — |
| 1992-08-26 | $1.53 | $1.53 | 1,552,000 | — | — |
| 1992-08-25 | $1.50 | $1.51 | 716,000 | — | — |
| 1992-08-24 | $1.53 | $1.53 | 967,000 | — | — |
| 1992-08-21 | $1.56 | $1.57 | 1,058,000 | — | — |
| 1992-08-20 | $1.58 | $1.58 | 691,000 | — | — |
| 1992-08-19 | $1.60 | $1.61 | 1,676,000 | — | — |
| 1992-08-18 | $1.60 | $1.61 | 533,000 | — | — |
| 1992-08-17 | $1.60 | $1.61 | 563,000 | — | — |
| 1992-08-14 | $1.64 | $1.64 | 561,000 | — | — |
| 1992-08-13 | $1.60 | $1.61 | 1,406,000 | — | — |
| 1992-08-12 | $1.60 | $1.61 | 2,643,000 | — | — |
| 1992-08-11 | $1.60 | $1.61 | 1,687,000 | — | — |
| 1992-08-10 | $1.58 | $1.58 | 534,000 | — | — |
| 1992-08-07 | $1.60 | $1.61 | 1,158,000 | — | — |
| 1992-08-06 | $1.61 | $1.62 | 973,000 | — | — |
| 1992-08-05 | $1.63 | $1.63 | 2,142,000 | — | — |
| 1992-08-04 | $1.60 | $1.61 | 1,122,000 | — | — |
| 1992-08-03 | $1.59 | $1.59 | 3,592,000 | — | — |
| 1992-07-31 | $1.63 | $1.63 | 923,000 | — | — |
| 1992-07-30 | $1.60 | $1.61 | 1,935,000 | — | — |
| 1992-07-29 | $1.66 | $1.67 | 3,312,000 | — | — |
| 1992-07-28 | $1.63 | $1.63 | 2,729,000 | — | — |
| 1992-07-27 | $1.54 | $1.54 | 1,767,000 | — | — |
| 1992-07-24 | $1.50 | $1.51 | 1,754,000 | — | — |
| 1992-07-23 | $1.45 | $1.46 | 401,000 | — | — |
| 1992-07-22 | $1.45 | $1.46 | 1,331,000 | — | — |
| 1992-07-21 | $1.45 | $1.46 | 509,000 | — | — |
| 1992-07-20 | $1.40 | $1.41 | 502,000 | — | — |
| 1992-07-17 | $1.40 | $1.41 | 1,299,000 | — | — |
| 1992-07-16 | $1.39 | $1.39 | 941,000 | — | — |
| 1992-07-15 | $1.41 | $1.42 | 874,000 | — | — |
| 1992-07-14 | $1.40 | $1.41 | 2,026,000 | — | — |
| 1992-07-13 | $1.36 | $1.37 | 718,000 | — | — |
| 1992-07-10 | $1.39 | $1.39 | 241,000 | — | — |
| 1992-07-09 | $1.39 | $1.39 | 456,000 | — | — |
| 1992-07-08 | $1.39 | $1.39 | 1,060,000 | — | — |
| 1992-07-07 | $1.40 | $1.41 | 365,000 | — | — |
| 1992-07-06 | $1.44 | $1.44 | 797,000 | — | — |
| 1992-07-02 | $1.41 | $1.42 | 944,000 | — | — |
| 1992-07-01 | $1.51 | $1.52 | 989,000 | — | — |
| 1992-06-30 | $1.43 | $1.43 | 1,180,000 | — | — |
| 1992-06-29 | $1.50 | $1.51 | 4,062,000 | — | — |
| 1992-06-26 | $1.43 | $1.43 | 1,999,000 | — | — |
| 1992-06-25 | $1.33 | $1.33 | 339,000 | — | — |
| 1992-06-24 | $1.35 | $1.36 | 733,000 | — | — |
| 1992-06-23 | $1.38 | $1.38 | 1,557,000 | — | — |
| 1992-06-22 | $1.34 | $1.34 | 3,561,000 | — | — |
| 1992-06-19 | $1.34 | $1.34 | 6,736,000 | — | — |
| 1992-06-18 | $1.41 | $1.42 | 736,000 | — | — |
| 1992-06-17 | $1.39 | $1.39 | 1,618,000 | — | — |
| 1992-06-16 | $1.49 | $1.49 | 454,000 | — | — |
| 1992-06-15 | $1.51 | $1.52 | 406,000 | — | — |
| 1992-06-12 | $1.51 | $1.52 | 702,000 | — | — |
| 1992-06-11 | $1.50 | $1.51 | 771,000 | — | — |
| 1992-06-10 | $1.48 | $1.48 | 2,900,000 | — | — |
| 1992-06-09 | $1.51 | $1.52 | 1,117,000 | — | — |
| 1992-06-08 | $1.53 | $1.53 | 1,231,000 | — | — |
| 1992-06-05 | $1.59 | $1.59 | 907,000 | — | — |
| 1992-06-04 | $1.60 | $1.61 | 3,950,000 | — | — |
| 1992-06-03 | $1.53 | $1.53 | 5,700,000 | — | — |
| 1992-06-02 | $1.49 | $1.49 | 2,469,000 | — | — |
| 1992-06-01 | $1.50 | $1.51 | 2,274,000 | — | — |
| 1992-05-29 | $1.49 | $1.49 | 2,825,000 | — | — |
| 1992-05-28 | $1.46 | $1.47 | 2,072,000 | — | — |
| 1992-05-27 | $1.38 | $1.38 | 1,154,000 | — | — |
| 1992-05-26 | $1.38 | $1.38 | 285,000 | — | — |
| 1992-05-22 | $1.40 | $1.41 | 429,000 | — | — |
| 1992-05-21 | $1.40 | $1.41 | 837,000 | — | — |
| 1992-05-20 | $1.45 | $1.46 | 986,000 | — | — |
| 1992-05-19 | $1.44 | $1.44 | 1,959,000 | — | — |
| 1992-05-18 | $1.40 | $1.41 | 929,000 | — | — |
| 1992-05-15 | $1.40 | $1.41 | 701,000 | — | — |
| 1992-05-14 | $1.43 | $1.43 | 1,310,000 | — | — |
| 1992-05-13 | $1.45 | $1.46 | 5,188,000 | — | — |
| 1992-05-12 | $1.45 | $1.46 | 1,459,000 | — | — |
| 1992-05-11 | $1.46 | $1.47 | 552,000 | — | — |
| 1992-05-08 | $1.44 | $1.44 | 779,000 | — | — |
| 1992-05-07 | $1.48 | $1.48 | 501,000 | — | — |
| 1992-05-06 | $1.48 | $1.48 | 1,079,000 | — | — |
| 1992-05-05 | $1.46 | $1.47 | 1,138,000 | — | — |
| 1992-05-04 | $1.43 | $1.43 | 3,542,000 | — | — |
| 1992-05-01 | $1.40 | $1.41 | 686,000 | — | — |
| 1992-04-30 | $1.44 | $1.44 | 1,872,000 | — | — |
| 1992-04-29 | $1.38 | $1.38 | 1,734,000 | — | — |
| 1992-04-28 | $1.33 | $1.33 | 1,994,000 | — | — |
| 1992-04-27 | $1.33 | $1.33 | 662,000 | — | — |
| 1992-04-24 | $1.36 | $1.37 | 871,000 | — | — |
| 1992-04-23 | $1.35 | $1.36 | 3,221,000 | — | — |
| 1992-04-22 | $1.40 | $1.41 | 2,047,000 | — | — |
| 1992-04-21 | $1.46 | $1.47 | 996,000 | — | — |
| 1992-04-20 | $1.44 | $1.44 | 1,075,000 | — | — |
| 1992-04-16 | $1.46 | $1.47 | 3,199,000 | — | — |
| 1992-04-15 | $1.45 | $1.46 | 3,155,000 | — | — |
| 1992-04-14 | $1.43 | $1.43 | 4,347,000 | — | — |
| 1992-04-13 | $1.39 | $1.39 | 5,819,000 | — | — |
| 1992-04-10 | $1.49 | $1.49 | 3,449,000 | — | — |
| 1992-04-09 | $1.51 | $1.52 | 2,467,000 | — | — |
| 1992-04-08 | $1.48 | $1.48 | 2,793,000 | — | — |
| 1992-04-07 | $1.45 | $1.46 | 2,860,000 | — | — |
| 1992-04-06 | $1.54 | $1.54 | 1,222,000 | — | — |
| 1992-04-03 | $1.46 | $1.47 | 1,292,000 | — | — |
| 1992-04-02 | $1.49 | $1.49 | 3,898,000 | — | — |
| 1992-04-01 | $1.56 | $1.57 | 1,349,000 | — | — |
| 1992-03-31 | $1.55 | $1.56 | 1,427,000 | — | — |
| 1992-03-30 | $1.53 | $1.53 | 812,000 | — | — |
| 1992-03-27 | $1.55 | $1.56 | 2,552,000 | — | — |
| 1992-03-26 | $1.61 | $1.62 | 3,435,000 | — | — |
| 1992-03-25 | $1.68 | $1.68 | 1,717,000 | — | — |
| 1992-03-24 | $1.66 | $1.67 | 1,942,000 | — | — |
| 1992-03-23 | $1.61 | $1.62 | 2,141,000 | — | — |
| 1992-03-20 | $1.61 | $1.62 | 6,764,000 | — | — |
| 1992-03-19 | $1.63 | $1.63 | 2,957,000 | — | — |
| 1992-03-18 | $1.65 | $1.66 | 2,627,000 | — | — |
| 1992-03-17 | $1.63 | $1.63 | 4,601,000 | — | — |
| 1992-03-16 | $1.59 | $1.59 | 2,386,000 | — | — |
| 1992-03-13 | $1.61 | $1.62 | 3,213,000 | — | — |
| 1992-03-12 | $1.60 | $1.61 | 12,515,000 | — | — |
| 1992-03-11 | $1.63 | $1.63 | 8,520,000 | — | — |
| 1992-03-10 | $1.78 | $1.78 | 10,493,000 | — | — |
| 1992-03-09 | $1.93 | $1.93 | 2,430,000 | — | — |
| 1992-03-06 | $1.89 | $1.90 | 2,194,000 | — | — |
| 1992-03-05 | $1.88 | $1.88 | 2,329,000 | — | — |
| 1992-03-04 | $1.95 | $1.96 | 1,022,000 | — | — |
| 1992-03-03 | $1.98 | $1.98 | 2,303,000 | — | — |
| 1992-03-02 | $1.93 | $1.93 | 5,886,000 | — | — |
| 1992-02-28 | $1.95 | $1.96 | 3,069,000 | — | — |
| 1992-02-27 | $1.98 | $1.98 | 3,477,000 | — | — |
| 1992-02-26 | $1.98 | $1.98 | 7,654,000 | — | — |
| 1992-02-25 | $1.99 | $2.00 | 6,793,000 | — | — |
| 1992-02-24 | $2.00 | $2.01 | 3,643,000 | — | — |
| 1992-02-21 | $2.09 | $2.10 | 2,392,000 | — | — |
| 1992-02-20 | $2.08 | $2.08 | 5,732,000 | — | — |
| 1992-02-19 | $2.01 | $2.02 | 5,581,000 | — | — |
| 1992-02-18 | $2.15 | $2.16 | 5,075,000 | — | — |
| 1992-02-14 | $2.14 | $2.15 | 3,865,000 | — | — |
| 1992-02-13 | $2.08 | $2.08 | 7,227,000 | — | — |
| 1992-02-12 | $2.14 | $2.15 | 9,191,000 | — | — |
| 1992-02-11 | $1.93 | $1.93 | 4,532,000 | — | — |
| 1992-02-10 | $2.00 | $2.01 | 3,981,000 | — | — |
| 1992-02-07 | $1.93 | $1.93 | 5,953,000 | — | — |
| 1992-02-06 | $1.94 | $1.95 | 9,044,000 | — | — |
| 1992-02-05 | $2.10 | $2.11 | 7,887,000 | — | — |
| 1992-02-04 | $1.96 | $1.97 | 8,876,000 | — | — |
| 1992-02-03 | $1.95 | $1.96 | 7,776,000 | — | — |
| 1992-01-31 | $1.86 | $1.87 | 2,851,000 | — | — |
| 1992-01-30 | $1.86 | $1.87 | 6,247,000 | — | — |
| 1992-01-29 | $1.83 | $1.83 | 8,758,000 | — | — |
| 1992-01-28 | $1.76 | $1.77 | 10,929,000 | — | — |
| 1992-01-27 | $1.75 | $1.76 | 5,321,000 | — | — |
| 1992-01-24 | $1.66 | $1.67 | 4,038,000 | — | — |
| 1992-01-23 | $1.64 | $1.64 | 2,324,000 | — | — |
| 1992-01-22 | $1.66 | $1.67 | 2,920,000 | — | — |
| 1992-01-21 | $1.63 | $1.63 | 3,865,000 | — | — |
| 1992-01-20 | $1.70 | $1.71 | 2,530,000 | — | — |
| 1992-01-17 | $1.73 | $1.73 | 4,361,000 | — | — |
| 1992-01-16 | $1.71 | $1.72 | 4,847,000 | — | — |
| 1992-01-15 | $1.74 | $1.74 | 8,624,000 | — | — |
| 1992-01-14 | $1.64 | $1.64 | 4,381,000 | — | — |
| 1992-01-13 | $1.60 | $1.61 | 2,414,000 | — | — |
| 1992-01-10 | $1.61 | $1.62 | 2,205,000 | — | — |
| 1992-01-09 | $1.63 | $1.63 | 4,640,000 | — | — |
| 1992-01-08 | $1.63 | $1.63 | 5,318,000 | — | — |
| 1992-01-07 | $1.69 | $1.69 | 6,312,000 | — | — |
| 1992-01-06 | $1.60 | $1.61 | 8,459,000 | — | — |
| 1992-01-03 | $1.50 | $1.51 | 3,394,000 | — | — |
| 1992-01-02 | $1.48 | $1.48 | 1,498,000 | — | — |