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
- 1990-11-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 1992-12-31 | $5.08 | $5.26 | 55,440 |
| 1992-12-30 | $5.00 | $5.18 | 126,390 |
| 1992-12-29 | $5.00 | $5.18 | 142,230 |
| 1992-12-28 | $5.00 | $5.18 | 353,430 |
| 1992-12-24 | $4.85 | $5.03 | 168,300 |
| 1992-12-23 | $4.43 | $4.60 | 81,510 |
| 1992-12-22 | $4.28 | $4.44 | 32,340 |
| 1992-12-21 | $4.28 | $4.44 | 45,210 |
| 1992-12-18 | $4.43 | $4.60 | 28,710 |
| 1992-12-17 | $4.39 | $4.56 | 82,170 |
| 1992-12-16 | $4.32 | $4.48 | 50,160 |
| 1992-12-15 | $4.24 | $4.40 | 61,380 |
| 1992-12-14 | $4.43 | $4.60 | 214,170 |
| 1992-12-11 | $4.43 | $4.60 | 41,910 |
| 1992-12-10 | $4.28 | $4.44 | 51,150 |
| 1992-12-09 | $4.39 | $4.56 | 67,320 |
| 1992-12-08 | $4.36 | $4.52 | 162,360 |
| 1992-12-07 | $4.47 | $4.63 | 59,400 |
| 1992-12-04 | $4.43 | $4.60 | 64,350 |
| 1992-12-03 | $4.24 | $4.40 | 138,600 |
| 1992-12-02 | $4.43 | $4.60 | 136,620 |
| 1992-12-01 | $4.47 | $4.63 | 134,970 |
| 1992-11-30 | $4.70 | $4.87 | 99,000 |
| 1992-11-27 | $4.47 | $4.63 | 69,300 |
| 1992-11-25 | $4.24 | $4.40 | 37,620 |
| 1992-11-24 | $4.32 | $4.48 | 78,540 |
| 1992-11-23 | $4.47 | $4.63 | 49,830 |
| 1992-11-20 | $4.62 | $4.78 | 58,080 |
| 1992-11-19 | $4.77 | $4.93 | 167,310 |
| 1992-11-18 | $4.47 | $4.62 | 83,160 |
| 1992-11-17 | $4.24 | $4.38 | 80,190 |
| 1992-11-16 | $4.02 | $4.15 | 206,250 |
| 1992-11-13 | $4.24 | $4.38 | 49,170 |
| 1992-11-12 | $4.24 | $4.38 | 101,640 |
| 1992-11-11 | $4.24 | $4.38 | 181,500 |
| 1992-11-10 | $4.24 | $4.38 | 128,040 |
| 1992-11-09 | $4.51 | $4.66 | 352,770 |
| 1992-11-06 | $4.70 | $4.85 | 156,750 |
| 1992-11-05 | $4.39 | $4.54 | 456,720 |
| 1992-11-04 | $4.70 | $4.85 | 63,360 |
| 1992-11-03 | $4.70 | $4.85 | 71,940 |
| 1992-11-02 | $4.85 | $5.01 | 141,240 |
| 1992-10-30 | $4.70 | $4.85 | 115,170 |
| 1992-10-29 | $4.70 | $4.85 | 183,480 |
| 1992-10-28 | $4.39 | $4.54 | 430,320 |
| 1992-10-27 | $4.47 | $4.62 | 874,170 |
| 1992-10-26 | $5.00 | $5.17 | 1,110,120 |
| 1992-10-23 | $5.30 | $5.48 | 609,510 |
| 1992-10-22 | $5.08 | $5.25 | 1,630,200 |
| 1992-10-21 | $5.83 | $6.03 | 1,206,810 |
| 1992-10-20 | $5.00 | $5.17 | 1,249,380 |
| 1992-10-19 | $4.28 | $4.42 | 969,870 |
| 1992-10-16 | $3.56 | $3.68 | 299,640 |
| 1992-10-15 | $3.45 | $3.56 | 114,840 |
| 1992-10-14 | $3.41 | $3.52 | 44,220 |
| 1992-10-13 | $3.48 | $3.60 | 20,460 |
| 1992-10-12 | $3.48 | $3.60 | 24,090 |
| 1992-10-09 | $3.26 | $3.37 | 101,970 |
| 1992-10-08 | $3.48 | $3.60 | 42,240 |
| 1992-10-07 | $3.45 | $3.56 | 24,420 |
| 1992-10-06 | $3.37 | $3.48 | 43,560 |
| 1992-10-05 | $3.33 | $3.45 | 125,070 |
| 1992-10-02 | $3.41 | $3.52 | 45,210 |
| 1992-10-01 | $3.37 | $3.48 | 142,560 |
| 1992-09-30 | $3.48 | $3.60 | 70,290 |
| 1992-09-29 | $3.26 | $3.37 | 21,120 |
| 1992-09-28 | $3.33 | $3.45 | 24,750 |
| 1992-09-25 | $3.41 | $3.52 | 37,950 |
| 1992-09-24 | $3.33 | $3.45 | 42,570 |
| 1992-09-23 | $3.41 | $3.52 | 65,010 |
| 1992-09-22 | $3.41 | $3.52 | 59,400 |
| 1992-09-21 | $3.26 | $3.37 | 141,900 |
| 1992-09-18 | $3.41 | $3.52 | 62,700 |
| 1992-09-17 | $3.41 | $3.52 | 168,300 |
| 1992-09-16 | $3.41 | $3.52 | 25,410 |
| 1992-09-15 | $3.33 | $3.45 | 133,650 |
| 1992-09-14 | $3.33 | $3.45 | 143,220 |
| 1992-09-11 | $3.03 | $3.13 | 41,580 |
| 1992-09-10 | $3.03 | $3.13 | 75,240 |
| 1992-09-09 | $3.11 | $3.21 | 42,240 |
| 1992-09-08 | $3.07 | $3.17 | 58,080 |
| 1992-09-04 | $3.18 | $3.29 | 23,760 |
| 1992-09-03 | $3.33 | $3.45 | 118,470 |
| 1992-09-02 | $3.41 | $3.52 | 37,620 |
| 1992-09-01 | $3.26 | $3.37 | 26,730 |
| 1992-08-31 | $3.14 | $3.25 | 68,640 |
| 1992-08-28 | $2.95 | $3.05 | 70,290 |
| 1992-08-27 | $3.11 | $3.21 | 145,860 |
| 1992-08-26 | $3.11 | $3.21 | 127,050 |
| 1992-08-25 | $3.22 | $3.33 | 37,620 |
| 1992-08-24 | $3.33 | $3.43 | 41,910 |
| 1992-08-21 | $3.33 | $3.43 | 46,530 |
| 1992-08-20 | $3.33 | $3.43 | 35,970 |
| 1992-08-19 | $3.18 | $3.27 | 89,760 |
| 1992-08-18 | $3.48 | $3.59 | 105,930 |
| 1992-08-17 | $3.56 | $3.66 | 171,270 |
| 1992-08-14 | $3.48 | $3.59 | 383,130 |
| 1992-08-13 | $3.26 | $3.35 | 273,900 |
| 1992-08-12 | $2.80 | $2.88 | 38,940 |
| 1992-08-11 | $3.03 | $3.12 | 45,870 |
| 1992-08-10 | $3.03 | $3.12 | 31,020 |
| 1992-08-07 | $2.80 | $2.88 | 39,270 |
| 1992-08-06 | $3.03 | $3.12 | 61,050 |
| 1992-08-05 | $3.03 | $3.12 | 130,680 |
| 1992-08-04 | $2.95 | $3.04 | 99,990 |
| 1992-08-03 | $3.11 | $3.20 | 70,950 |
| 1992-07-31 | $2.84 | $2.92 | 82,830 |
| 1992-07-30 | $2.80 | $2.88 | 104,610 |
| 1992-07-29 | $2.99 | $3.08 | 274,890 |
| 1992-07-28 | $3.18 | $3.27 | 577,170 |
| 1992-07-27 | $3.03 | $3.12 | 417,120 |
| 1992-07-24 | $2.42 | $2.49 | 11,880 |
| 1992-07-23 | $2.73 | $2.81 | 43,560 |
| 1992-07-22 | $2.65 | $2.73 | 245,190 |
| 1992-07-21 | $2.80 | $2.88 | 99,330 |
| 1992-07-20 | $2.65 | $2.73 | 144,210 |
| 1992-07-17 | $2.88 | $2.96 | 72,930 |
| 1992-07-16 | $2.80 | $2.88 | 204,600 |
| 1992-07-15 | $3.07 | $3.16 | 79,860 |
| 1992-07-14 | $2.99 | $3.08 | 89,760 |
| 1992-07-13 | $2.80 | $2.88 | 39,600 |
| 1992-07-10 | $2.84 | $2.92 | 48,180 |
| 1992-07-09 | $2.88 | $2.96 | 167,640 |
| 1992-07-08 | $2.84 | $2.92 | 149,820 |
| 1992-07-07 | $2.88 | $2.96 | 438,240 |
| 1992-07-06 | $2.73 | $2.81 | 502,260 |
| 1992-07-02 | $2.27 | $2.34 | 80,520 |
| 1992-07-01 | $2.20 | $2.26 | 7,920 |
| 1992-06-30 | $2.12 | $2.18 | 228,360 |
| 1992-06-29 | $2.05 | $2.10 | 44,880 |
| 1992-06-26 | $2.08 | $2.14 | 91,740 |
| 1992-06-25 | $2.23 | $2.30 | 29,040 |
| 1992-06-24 | $2.23 | $2.30 | 21,780 |
| 1992-06-23 | $2.05 | $2.10 | 67,980 |
| 1992-06-22 | $1.93 | $1.99 | 34,980 |
| 1992-06-19 | $1.93 | $1.99 | 29,040 |
| 1992-06-18 | $1.82 | $1.87 | 349,800 |
| 1992-06-17 | $1.84 | $1.89 | 155,100 |
| 1992-06-16 | $1.97 | $2.03 | 8,580 |
| 1992-06-15 | $1.97 | $2.03 | 69,300 |
| 1992-06-12 | $1.89 | $1.95 | 229,020 |
| 1992-06-11 | $2.08 | $2.14 | 50,160 |
| 1992-06-10 | $2.05 | $2.10 | 60,720 |
| 1992-06-09 | $2.05 | $2.10 | 137,940 |
| 1992-06-08 | $2.27 | $2.34 | 27,060 |
| 1992-06-05 | $2.22 | $2.28 | 37,620 |
| 1992-06-04 | $2.16 | $2.22 | 124,740 |
| 1992-06-03 | $2.16 | $2.22 | 25,740 |
| 1992-06-02 | $2.31 | $2.38 | 44,220 |
| 1992-06-01 | $2.31 | $2.38 | 60,720 |
| 1992-05-29 | $2.20 | $2.26 | 19,800 |
| 1992-05-28 | $2.20 | $2.26 | 32,340 |
| 1992-05-27 | $2.27 | $2.34 | 76,560 |
| 1992-05-26 | $2.42 | $2.49 | 31,020 |
| 1992-05-22 | $2.44 | $2.51 | 13,860 |
| 1992-05-21 | $2.42 | $2.48 | 47,520 |
| 1992-05-20 | $2.39 | $2.44 | 43,560 |
| 1992-05-19 | $2.46 | $2.52 | 34,320 |
| 1992-05-18 | $2.20 | $2.25 | 40,920 |
| 1992-05-15 | $2.27 | $2.32 | 78,540 |
| 1992-05-14 | $2.23 | $2.28 | 114,840 |
| 1992-05-13 | $2.12 | $2.17 | 84,480 |
| 1992-05-12 | $2.08 | $2.13 | 221,100 |
| 1992-05-11 | $2.05 | $2.09 | 27,720 |
| 1992-05-08 | $2.12 | $2.17 | 38,280 |
| 1992-05-07 | $2.12 | $2.17 | 46,860 |
| 1992-05-06 | $2.05 | $2.09 | 32,340 |
| 1992-05-05 | $2.05 | $2.09 | 11,220 |
| 1992-05-04 | $2.05 | $2.09 | 48,840 |
| 1992-05-01 | $2.12 | $2.17 | 87,120 |
| 1992-04-30 | $2.08 | $2.13 | 68,640 |
| 1992-04-29 | $1.97 | $2.01 | 25,740 |
| 1992-04-28 | $1.97 | $2.01 | 399,960 |
| 1992-04-27 | $1.97 | $2.01 | 412,500 |
| 1992-04-24 | $1.82 | $1.86 | 54,120 |
| 1992-04-23 | $1.88 | $1.92 | 62,040 |
| 1992-04-22 | $1.82 | $1.86 | 44,880 |
| 1992-04-21 | $1.86 | $1.90 | 266,640 |
| 1992-04-20 | $1.89 | $1.94 | 182,820 |
| 1992-04-16 | $1.89 | $1.94 | 99,000 |
| 1992-04-15 | $1.97 | $2.01 | 123,420 |
| 1992-04-14 | $2.05 | $2.09 | 25,740 |
| 1992-04-13 | $2.20 | $2.25 | 32,340 |
| 1992-04-10 | $2.20 | $2.25 | 102,960 |
| 1992-04-09 | $2.05 | $2.09 | 136,620 |
| 1992-04-08 | $2.08 | $2.13 | 391,380 |
| 1992-04-07 | $1.93 | $1.98 | 434,940 |
| 1992-04-06 | $2.25 | $2.30 | 184,140 |
| 1992-04-03 | $2.14 | $2.19 | 382,800 |
| 1992-04-02 | $2.42 | $2.48 | 543,840 |
| 1992-04-01 | $2.65 | $2.71 | 208,560 |
| 1992-03-31 | $2.73 | $2.79 | 802,560 |
| 1992-03-30 | $2.52 | $2.58 | 1,677,060 |
| 1992-03-27 | $3.14 | $3.21 | 237,600 |
| 1992-03-26 | $3.14 | $3.21 | 17,160 |
| 1992-03-25 | $3.18 | $3.25 | 207,900 |
| 1992-03-24 | $3.24 | $3.31 | 58,740 |
| 1992-03-23 | $3.13 | $3.20 | 231,660 |
| 1992-03-20 | $3.09 | $3.16 | 263,340 |
| 1992-03-19 | $3.18 | $3.25 | 100,980 |
| 1992-03-18 | $3.26 | $3.33 | 215,160 |
| 1992-03-17 | $3.35 | $3.43 | 785,400 |
| 1992-03-16 | $3.14 | $3.21 | 896,940 |
| 1992-03-13 | $2.88 | $2.94 | 573,540 |
| 1992-03-12 | $2.50 | $2.56 | 91,740 |
| 1992-03-11 | $2.63 | $2.69 | 341,220 |
| 1992-03-10 | $2.73 | $2.79 | 72,600 |
| 1992-03-09 | $2.65 | $2.71 | 74,580 |
| 1992-03-06 | $2.73 | $2.79 | 382,140 |
| 1992-03-05 | $2.80 | $2.87 | 105,600 |
| 1992-03-04 | $2.88 | $2.94 | 100,320 |
| 1992-03-03 | $2.92 | $2.98 | 165,660 |
| 1992-03-02 | $2.95 | $3.02 | 270,600 |
| 1992-02-28 | $2.92 | $2.98 | 180,180 |
| 1992-02-27 | $2.99 | $3.06 | 189,420 |
| 1992-02-26 | $2.97 | $3.04 | 45,540 |
| 1992-02-25 | $3.09 | $3.16 | 312,180 |
| 1992-02-24 | $3.13 | $3.20 | 258,720 |
| 1992-02-21 | $3.22 | $3.28 | 146,520 |
| 1992-02-20 | $3.31 | $3.37 | 326,040 |
| 1992-02-19 | $3.28 | $3.33 | 415,140 |
| 1992-02-18 | $3.37 | $3.43 | 679,800 |
| 1992-02-14 | $2.95 | $3.01 | 456,720 |
| 1992-02-13 | $2.97 | $3.03 | 937,860 |
| 1992-02-12 | $3.30 | $3.35 | 744,480 |
| 1992-02-11 | $3.62 | $3.68 | 505,560 |
| 1992-02-10 | $3.79 | $3.85 | 846,120 |
| 1992-02-07 | $3.75 | $3.82 | 2,409,000 |
| 1992-02-06 | $3.77 | $3.84 | 2,770,680 |
| 1992-02-05 | $3.37 | $3.43 | 2,651,880 |
| 1992-02-04 | $2.73 | $2.78 | 1,927,860 |
| 1992-02-03 | $2.39 | $2.43 | 1,269,840 |
| 1992-01-31 | $1.89 | $1.93 | 464,640 |
| 1992-01-30 | $1.59 | $1.62 | 112,860 |
| 1992-01-29 | $1.53 | $1.56 | 288,420 |
| 1992-01-28 | $1.52 | $1.54 | 289,740 |
| 1992-01-27 | $1.52 | $1.54 | 458,700 |
| 1992-01-24 | $1.27 | $1.29 | 145,200 |
| 1992-01-23 | $1.10 | $1.12 | 23,100 |
| 1992-01-22 | $1.08 | $1.10 | 2,640 |
| 1992-01-21 | $1.08 | $1.10 | 13,200 |
| 1992-01-20 | $1.08 | $1.10 | 58,740 |
| 1992-01-17 | $1.10 | $1.12 | 19,800 |
| 1992-01-16 | $1.10 | $1.12 | 15,840 |
| 1992-01-15 | $1.06 | $1.08 | 9,900 |
| 1992-01-14 | $1.06 | $1.08 | 2,640 |
| 1992-01-13 | $1.08 | $1.10 | 77,880 |
| 1992-01-10 | $1.06 | $1.08 | 44,220 |
| 1992-01-09 | $1.06 | $1.08 | 6,600 |
| 1992-01-08 | $1.10 | $1.12 | 76,560 |
| 1992-01-07 | $1.06 | $1.08 | 9,900 |
| 1992-01-06 | $1.10 | $1.12 | 3,300 |
| 1992-01-03 | $1.10 | $1.12 | 1,320 |
| 1992-01-02 | $1.04 | $1.06 | 0 |