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
- 1977-06-17 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 | $3.88 | $4.41 | 185,489 | — | — |
| 1992-12-30 | $3.88 | $4.41 | 174,813 | — | — |
| 1992-12-29 | $3.91 | $4.44 | 53,378 | — | — |
| 1992-12-28 | $3.83 | $4.35 | 33,361 | — | — |
| 1992-12-24 | $3.75 | $4.26 | 20,017 | — | — |
| 1992-12-23 | $3.72 | $4.22 | 222,853 | — | — |
| 1992-12-22 | $3.72 | $4.22 | 248,208 | — | — |
| 1992-12-21 | $3.68 | $4.18 | 248,208 | — | — |
| 1992-12-18 | $3.66 | $4.16 | 240,201 | — | — |
| 1992-12-17 | $3.67 | $4.17 | 98,749 | — | — |
| 1992-12-16 | $3.65 | $4.15 | 62,719 | — | — |
| 1992-12-15 | $3.71 | $4.21 | 488,409 | — | — |
| 1992-12-14 | $3.73 | $4.23 | 28,023 | — | — |
| 1992-12-11 | $3.72 | $4.22 | 241,536 | — | — |
| 1992-12-10 | $3.78 | $4.30 | 144,121 | — | — |
| 1992-12-09 | $3.86 | $4.38 | 173,479 | — | — |
| 1992-12-08 | $3.84 | $4.36 | 114,763 | — | — |
| 1992-12-07 | $3.69 | $4.19 | 144,121 | — | — |
| 1992-12-04 | $3.65 | $4.13 | 125,438 | — | — |
| 1992-12-03 | $3.61 | $4.07 | 128,107 | — | — |
| 1992-12-02 | $3.61 | $4.07 | 88,074 | — | — |
| 1992-12-01 | $3.59 | $4.05 | 129,442 | — | — |
| 1992-11-30 | $3.49 | $3.95 | 125,438 | — | — |
| 1992-11-27 | $3.48 | $3.93 | 14,679 | — | — |
| 1992-11-25 | $3.47 | $3.92 | 21,351 | — | — |
| 1992-11-24 | $3.44 | $3.88 | 553,797 | — | — |
| 1992-11-23 | $3.37 | $3.80 | 14,679 | — | — |
| 1992-11-20 | $3.38 | $3.81 | 113,428 | — | — |
| 1992-11-19 | $3.40 | $3.83 | 525,774 | — | — |
| 1992-11-18 | $3.40 | $3.83 | 457,717 | — | — |
| 1992-11-17 | $3.35 | $3.77 | 109,425 | — | — |
| 1992-11-16 | $3.31 | $3.72 | 189,492 | — | — |
| 1992-11-13 | $3.30 | $3.71 | 270,894 | — | — |
| 1992-11-12 | $3.44 | $3.87 | 69,391 | — | — |
| 1992-11-11 | $3.36 | $3.79 | 118,766 | — | — |
| 1992-11-10 | $3.42 | $3.85 | 186,823 | — | — |
| 1992-11-09 | $3.37 | $3.80 | 90,743 | — | — |
| 1992-11-06 | $3.28 | $3.69 | 14,679 | — | — |
| 1992-11-05 | $3.28 | $3.69 | 146,790 | — | — |
| 1992-11-04 | $3.27 | $3.68 | 74,729 | — | — |
| 1992-11-03 | $3.32 | $3.73 | 64,054 | — | — |
| 1992-11-02 | $3.32 | $3.73 | 89,408 | — | — |
| 1992-10-30 | $3.25 | $3.66 | 25,355 | — | — |
| 1992-10-29 | $3.30 | $3.71 | 180,151 | — | — |
| 1992-10-28 | $3.30 | $3.71 | 24,020 | — | — |
| 1992-10-27 | $3.31 | $3.72 | 84,070 | — | — |
| 1992-10-26 | $3.31 | $3.72 | 262,887 | — | — |
| 1992-10-23 | $3.29 | $3.70 | 1,048,879 | — | — |
| 1992-10-22 | $2.87 | $3.23 | 162,803 | — | — |
| 1992-10-21 | $2.85 | $3.21 | 597,834 | — | — |
| 1992-10-20 | $2.76 | $3.11 | 181,485 | — | — |
| 1992-10-19 | $2.60 | $2.93 | 77,398 | — | — |
| 1992-10-16 | $2.60 | $2.93 | 109,425 | — | — |
| 1992-10-15 | $2.60 | $2.93 | 97,415 | — | — |
| 1992-10-14 | $2.61 | $2.94 | 97,415 | — | — |
| 1992-10-13 | $2.64 | $2.97 | 114,763 | — | — |
| 1992-10-12 | $2.60 | $2.93 | 86,739 | — | — |
| 1992-10-09 | $2.57 | $2.89 | 16,013 | — | — |
| 1992-10-08 | $2.59 | $2.91 | 141,452 | — | — |
| 1992-10-07 | $2.64 | $2.97 | 42,702 | — | — |
| 1992-10-06 | $2.71 | $3.05 | 81,402 | — | — |
| 1992-10-05 | $2.65 | $2.98 | 301,586 | — | — |
| 1992-10-02 | $2.68 | $3.02 | 493,747 | — | — |
| 1992-10-01 | $2.74 | $3.09 | 348,292 | — | — |
| 1992-09-30 | $2.89 | $3.26 | 88,074 | — | — |
| 1992-09-29 | $2.89 | $3.25 | 12,010 | — | — |
| 1992-09-28 | $2.89 | $3.25 | 36,030 | — | — |
| 1992-09-25 | $2.93 | $3.30 | 12,010 | — | — |
| 1992-09-24 | $2.94 | $3.31 | 264,221 | — | — |
| 1992-09-23 | $2.93 | $3.30 | 122,770 | — | — |
| 1992-09-22 | $3.01 | $3.38 | 340,285 | — | — |
| 1992-09-21 | $3.07 | $3.46 | 66,723 | — | — |
| 1992-09-18 | $3.02 | $3.40 | 268,225 | — | — |
| 1992-09-17 | $2.94 | $3.31 | 32,027 | — | — |
| 1992-09-16 | $2.97 | $3.34 | 244,205 | — | — |
| 1992-09-15 | $3.03 | $3.41 | 158,800 | — | — |
| 1992-09-14 | $2.96 | $3.33 | 444,372 | — | — |
| 1992-09-11 | $2.84 | $3.19 | 122,770 | — | — |
| 1992-09-10 | $2.84 | $3.19 | 198,833 | — | — |
| 1992-09-09 | $2.83 | $3.18 | 82,736 | — | — |
| 1992-09-08 | $2.85 | $3.21 | 130,776 | — | — |
| 1992-09-04 | $2.94 | $3.31 | 118,766 | — | — |
| 1992-09-03 | $3.05 | $3.44 | 68,057 | — | — |
| 1992-09-02 | $3.13 | $3.52 | 217,516 | — | — |
| 1992-09-01 | $3.03 | $3.42 | 20,017 | — | — |
| 1992-08-31 | $3.00 | $3.37 | 72,060 | — | — |
| 1992-08-28 | $3.00 | $3.37 | 57,381 | — | — |
| 1992-08-27 | $3.01 | $3.38 | 186,823 | — | — |
| 1992-08-26 | $3.01 | $3.38 | 69,391 | — | — |
| 1992-08-25 | $3.07 | $3.45 | 365,640 | — | — |
| 1992-08-24 | $3.00 | $3.36 | 38,699 | — | — |
| 1992-08-21 | $3.03 | $3.40 | 68,057 | — | — |
| 1992-08-20 | $3.03 | $3.40 | 21,351 | — | — |
| 1992-08-19 | $3.03 | $3.40 | 823,356 | — | — |
| 1992-08-18 | $3.09 | $3.47 | 509,760 | — | — |
| 1992-08-17 | $3.09 | $3.47 | 66,723 | — | — |
| 1992-08-14 | $3.15 | $3.53 | 64,054 | — | — |
| 1992-08-13 | $3.18 | $3.56 | 57,381 | — | — |
| 1992-08-12 | $3.29 | $3.69 | 5,338 | — | — |
| 1992-08-11 | $3.32 | $3.72 | 14,679 | — | — |
| 1992-08-10 | $3.38 | $3.79 | 36,030 | — | — |
| 1992-08-07 | $3.38 | $3.79 | 48,040 | — | — |
| 1992-08-06 | $3.39 | $3.80 | 34,696 | — | — |
| 1992-08-05 | $3.38 | $3.79 | 41,368 | — | — |
| 1992-08-04 | $3.36 | $3.77 | 20,017 | — | — |
| 1992-08-03 | $3.41 | $3.82 | 20,017 | — | — |
| 1992-07-31 | $3.47 | $3.89 | 1,386,495 | — | — |
| 1992-07-30 | $3.53 | $3.96 | 120,101 | — | — |
| 1992-07-29 | $3.43 | $3.84 | 12,010 | — | — |
| 1992-07-28 | $3.39 | $3.80 | 10,676 | — | — |
| 1992-07-27 | $3.36 | $3.77 | 188,158 | — | — |
| 1992-07-24 | $3.39 | $3.80 | 236,198 | — | — |
| 1992-07-23 | $3.36 | $3.77 | 394,998 | — | — |
| 1992-07-22 | $3.32 | $3.72 | 37,365 | — | — |
| 1992-07-21 | $3.33 | $3.73 | 90,743 | — | — |
| 1992-07-20 | $3.36 | $3.77 | 341,620 | — | — |
| 1992-07-17 | $3.32 | $3.72 | 346,957 | — | — |
| 1992-07-16 | $3.30 | $3.70 | 98,749 | — | — |
| 1992-07-15 | $3.41 | $3.82 | 435,031 | — | — |
| 1992-07-14 | $3.44 | $3.85 | 37,365 | — | — |
| 1992-07-13 | $3.50 | $3.93 | 6,672 | — | — |
| 1992-07-10 | $3.53 | $3.96 | 14,679 | — | — |
| 1992-07-09 | $3.55 | $3.98 | 90,743 | — | — |
| 1992-07-08 | $3.53 | $3.96 | 148,124 | — | — |
| 1992-07-07 | $3.50 | $3.93 | 284,238 | — | — |
| 1992-07-06 | $3.51 | $3.94 | 423,021 | — | — |
| 1992-07-02 | $3.41 | $3.82 | 603,172 | — | — |
| 1992-07-01 | $3.35 | $3.76 | 765,975 | — | — |
| 1992-06-30 | $3.17 | $3.55 | 468,392 | — | — |
| 1992-06-29 | $3.12 | $3.50 | 301,586 | — | — |
| 1992-06-26 | $3.26 | $3.66 | 69,391 | — | — |
| 1992-06-25 | $3.30 | $3.70 | 229,526 | — | — |
| 1992-06-24 | $3.33 | $3.74 | 3,497,597 | — | — |
| 1992-06-23 | $3.47 | $3.89 | 649,878 | — | — |
| 1992-06-22 | $3.90 | $4.37 | 274,897 | — | — |
| 1992-06-19 | $3.95 | $4.43 | 229,526 | — | — |
| 1992-06-18 | $3.97 | $4.45 | 298,917 | — | — |
| 1992-06-17 | $4.15 | $4.65 | 137,448 | — | — |
| 1992-06-16 | $4.25 | $4.77 | 56,047 | — | — |
| 1992-06-15 | $4.26 | $4.78 | 94,746 | — | — |
| 1992-06-12 | $4.33 | $4.85 | 52,044 | — | — |
| 1992-06-11 | $4.38 | $4.92 | 100,084 | — | — |
| 1992-06-10 | $4.37 | $4.89 | 60,050 | — | — |
| 1992-06-09 | $4.42 | $4.96 | 29,358 | — | — |
| 1992-06-08 | $4.42 | $4.96 | 153,462 | — | — |
| 1992-06-05 | $4.46 | $5.00 | 129,442 | — | — |
| 1992-06-04 | $4.48 | $5.02 | 122,770 | — | — |
| 1992-06-03 | $4.40 | $4.94 | 68,057 | — | — |
| 1992-06-02 | $4.33 | $4.85 | 74,729 | — | — |
| 1992-06-01 | $4.35 | $4.87 | 56,047 | — | — |
| 1992-05-29 | $4.42 | $4.96 | 222,853 | — | — |
| 1992-05-28 | $4.35 | $4.87 | 236,198 | — | — |
| 1992-05-27 | $4.18 | $4.68 | 8,007 | — | — |
| 1992-05-26 | $4.16 | $4.66 | 150,793 | — | — |
| 1992-05-22 | $4.21 | $4.70 | 82,736 | — | — |
| 1992-05-21 | $4.12 | $4.61 | 124,104 | — | — |
| 1992-05-20 | $4.10 | $4.59 | 168,141 | — | — |
| 1992-05-19 | $4.04 | $4.51 | 112,094 | — | — |
| 1992-05-18 | $3.96 | $4.43 | 74,729 | — | — |
| 1992-05-15 | $3.97 | $4.44 | 81,402 | — | — |
| 1992-05-14 | $4.07 | $4.56 | 22,686 | — | — |
| 1992-05-13 | $4.07 | $4.56 | 65,388 | — | — |
| 1992-05-12 | $4.07 | $4.56 | 158,800 | — | — |
| 1992-05-11 | $4.09 | $4.58 | 68,057 | — | — |
| 1992-05-08 | $4.12 | $4.61 | 13,345 | — | — |
| 1992-05-07 | $4.13 | $4.62 | 141,452 | — | — |
| 1992-05-06 | $4.15 | $4.64 | 72,060 | — | — |
| 1992-05-05 | $4.15 | $4.64 | 125,438 | — | — |
| 1992-05-04 | $4.15 | $4.64 | 304,255 | — | — |
| 1992-05-01 | $4.07 | $4.55 | 34,696 | — | — |
| 1992-04-30 | $4.08 | $4.57 | 348,292 | — | — |
| 1992-04-29 | $3.98 | $4.45 | 174,813 | — | — |
| 1992-04-28 | $3.98 | $4.45 | 202,837 | — | — |
| 1992-04-27 | $4.01 | $4.48 | 97,415 | — | — |
| 1992-04-24 | $4.00 | $4.47 | 98,749 | — | — |
| 1992-04-23 | $4.08 | $4.57 | 110,759 | — | — |
| 1992-04-22 | $4.15 | $4.64 | 224,188 | — | — |
| 1992-04-21 | $4.22 | $4.71 | 176,148 | — | — |
| 1992-04-20 | $4.22 | $4.71 | 177,482 | — | — |
| 1992-04-16 | $4.13 | $4.62 | 97,415 | — | — |
| 1992-04-15 | $4.15 | $4.64 | 236,198 | — | — |
| 1992-04-14 | $4.02 | $4.49 | 126,773 | — | — |
| 1992-04-13 | $3.88 | $4.34 | 128,107 | — | — |
| 1992-04-10 | $3.88 | $4.34 | 194,830 | — | — |
| 1992-04-09 | $3.78 | $4.23 | 154,796 | — | — |
| 1992-04-08 | $3.83 | $4.28 | 306,924 | — | — |
| 1992-04-07 | $3.95 | $4.42 | 213,512 | — | — |
| 1992-04-06 | $3.99 | $4.46 | 94,746 | — | — |
| 1992-04-03 | $3.89 | $4.35 | 34,696 | — | — |
| 1992-04-02 | $3.86 | $4.31 | 126,773 | — | — |
| 1992-04-01 | $3.88 | $4.34 | 57,381 | — | — |
| 1992-03-31 | $3.92 | $4.39 | 54,713 | — | — |
| 1992-03-30 | $3.88 | $4.34 | 52,044 | — | — |
| 1992-03-27 | $3.82 | $4.27 | 49,375 | — | — |
| 1992-03-26 | $3.91 | $4.37 | 66,723 | — | — |
| 1992-03-25 | $3.99 | $4.46 | 272,228 | — | — |
| 1992-03-24 | $3.98 | $4.45 | 170,810 | — | — |
| 1992-03-23 | $3.95 | $4.42 | 53,378 | — | — |
| 1992-03-20 | $4.03 | $4.50 | 169,475 | — | — |
| 1992-03-19 | $4.00 | $4.47 | 116,097 | — | — |
| 1992-03-18 | $3.89 | $4.35 | 57,381 | — | — |
| 1992-03-17 | $3.90 | $4.36 | 108,091 | — | — |
| 1992-03-16 | $3.83 | $4.28 | 161,469 | — | — |
| 1992-03-13 | $3.77 | $4.21 | 90,743 | — | — |
| 1992-03-12 | $3.77 | $4.22 | 173,479 | — | — |
| 1992-03-11 | $3.72 | $4.16 | 130,776 | — | — |
| 1992-03-10 | $3.75 | $4.19 | 229,526 | — | — |
| 1992-03-09 | $3.68 | $4.12 | 261,552 | — | — |
| 1992-03-06 | $3.73 | $4.17 | 128,107 | — | — |
| 1992-03-05 | $3.74 | $4.18 | 156,131 | — | — |
| 1992-03-04 | $3.84 | $4.29 | 316,265 | — | — |
| 1992-03-03 | $3.88 | $4.34 | 92,077 | — | — |
| 1992-03-02 | $3.83 | $4.28 | 172,144 | — | — |
| 1992-02-28 | $3.94 | $4.41 | 112,094 | — | — |
| 1992-02-27 | $4.02 | $4.49 | 30,692 | — | — |
| 1992-02-26 | $4.12 | $4.61 | 77,398 | — | — |
| 1992-02-25 | $4.16 | $4.65 | 218,850 | — | — |
| 1992-02-24 | $4.16 | $4.64 | 252,211 | — | — |
| 1992-02-21 | $4.01 | $4.47 | 138,783 | — | — |
| 1992-02-20 | $4.01 | $4.47 | 218,850 | — | — |
| 1992-02-19 | $3.82 | $4.26 | 328,275 | — | — |
| 1992-02-18 | $3.77 | $4.20 | 117,432 | — | — |
| 1992-02-14 | $3.82 | $4.26 | 46,706 | — | — |
| 1992-02-13 | $3.86 | $4.30 | 281,569 | — | — |
| 1992-02-12 | $3.72 | $4.15 | 70,726 | — | — |
| 1992-02-11 | $3.69 | $4.11 | 62,719 | — | — |
| 1992-02-10 | $3.63 | $4.05 | 260,218 | — | — |
| 1992-02-07 | $3.54 | $3.95 | 237,532 | — | — |
| 1992-02-06 | $3.61 | $4.02 | 48,040 | — | — |
| 1992-02-05 | $3.59 | $4.00 | 372,312 | — | — |
| 1992-02-04 | $3.52 | $3.93 | 393,663 | — | — |
| 1992-02-03 | $3.54 | $3.95 | 58,716 | — | — |
| 1992-01-31 | $3.59 | $4.00 | 60,050 | — | — |
| 1992-01-30 | $3.57 | $3.98 | 110,759 | — | — |
| 1992-01-29 | $3.53 | $3.94 | 106,756 | — | — |
| 1992-01-28 | $3.67 | $4.09 | 29,358 | — | — |
| 1992-01-27 | $3.77 | $4.20 | 78,733 | — | — |
| 1992-01-24 | $3.84 | $4.28 | 102,753 | — | — |
| 1992-01-23 | $3.90 | $4.34 | 288,241 | — | — |
| 1992-01-22 | $3.90 | $4.34 | 121,435 | — | — |
| 1992-01-21 | $3.87 | $4.31 | 178,816 | — | — |
| 1992-01-20 | $3.91 | $4.36 | 274,897 | — | — |
| 1992-01-17 | $3.92 | $4.37 | 401,670 | — | — |
| 1992-01-16 | $3.66 | $4.08 | 684,573 | — | — |
| 1992-01-15 | $3.58 | $3.99 | 77,398 | — | — |
| 1992-01-14 | $3.60 | $4.01 | 77,398 | — | — |
| 1992-01-13 | $3.66 | $4.08 | 86,739 | — | — |
| 1992-01-10 | $3.61 | $4.02 | 133,445 | — | — |
| 1992-01-09 | $3.54 | $3.95 | 284,238 | — | — |
| 1992-01-08 | $3.58 | $3.99 | 109,425 | — | — |
| 1992-01-07 | $3.50 | $3.91 | 358,967 | — | — |
| 1992-01-06 | $3.52 | $3.93 | 324,272 | — | — |
| 1992-01-03 | $3.64 | $4.06 | 173,479 | — | — |
| 1992-01-02 | $3.65 | $4.07 | 136,114 | — | — |