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
- 1975-10-31 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 | $3.22 | $3.22 | 771,200 | — | — |
| 1992-12-30 | $3.06 | $3.06 | 1,148,800 | — | — |
| 1992-12-29 | $3.03 | $3.03 | 377,600 | — | — |
| 1992-12-28 | $2.94 | $2.94 | 302,400 | — | — |
| 1992-12-24 | $3.06 | $3.06 | 232,400 | — | — |
| 1992-12-23 | $3.09 | $3.09 | 1,101,600 | — | — |
| 1992-12-22 | $2.88 | $2.87 | 898,800 | — | — |
| 1992-12-21 | $2.84 | $2.84 | 494,000 | — | — |
| 1992-12-18 | $2.97 | $2.97 | 700,000 | — | — |
| 1992-12-17 | $2.97 | $2.97 | 637,200 | — | — |
| 1992-12-16 | $2.97 | $2.97 | 263,600 | — | — |
| 1992-12-15 | $3.00 | $3.00 | 1,294,400 | — | — |
| 1992-12-14 | $2.97 | $2.97 | 2,177,200 | — | — |
| 1992-12-11 | $3.13 | $3.12 | 1,669,200 | — | — |
| 1992-12-10 | $3.22 | $3.22 | 753,600 | — | — |
| 1992-12-09 | $3.13 | $3.12 | 1,184,800 | — | — |
| 1992-12-08 | $3.41 | $3.41 | 446,800 | — | — |
| 1992-12-07 | $3.56 | $3.56 | 887,600 | — | — |
| 1992-12-04 | $3.50 | $3.50 | 965,200 | — | — |
| 1992-12-03 | $3.38 | $3.37 | 916,400 | — | — |
| 1992-12-02 | $3.53 | $3.53 | 1,124,800 | — | — |
| 1992-12-01 | $3.47 | $3.47 | 692,400 | — | — |
| 1992-11-30 | $3.50 | $3.50 | 843,200 | — | — |
| 1992-11-27 | $3.44 | $3.44 | 48,400 | — | — |
| 1992-11-25 | $3.38 | $3.37 | 261,200 | — | — |
| 1992-11-24 | $3.44 | $3.44 | 378,000 | — | — |
| 1992-11-23 | $3.47 | $3.47 | 287,600 | — | — |
| 1992-11-20 | $3.56 | $3.56 | 424,800 | — | — |
| 1992-11-19 | $3.56 | $3.56 | 353,200 | — | — |
| 1992-11-18 | $3.47 | $3.47 | 2,274,400 | — | — |
| 1992-11-17 | $3.34 | $3.34 | 1,261,200 | — | — |
| 1992-11-16 | $3.53 | $3.53 | 1,064,000 | — | — |
| 1992-11-13 | $3.66 | $3.66 | 2,711,600 | — | — |
| 1992-11-12 | $4.06 | $4.06 | 167,200 | — | — |
| 1992-11-11 | $4.13 | $4.12 | 152,000 | — | — |
| 1992-11-10 | $4.16 | $4.16 | 352,000 | — | — |
| 1992-11-09 | $4.13 | $4.12 | 544,000 | — | — |
| 1992-11-06 | $3.97 | $3.97 | 948,000 | — | — |
| 1992-11-05 | $3.97 | $3.97 | 332,000 | — | — |
| 1992-11-04 | $4.22 | $4.22 | 442,400 | — | — |
| 1992-11-03 | $4.41 | $4.41 | 324,400 | — | — |
| 1992-11-02 | $4.34 | $4.34 | 306,000 | — | — |
| 1992-10-30 | $4.31 | $4.31 | 298,800 | — | — |
| 1992-10-29 | $4.34 | $4.34 | 139,200 | — | — |
| 1992-10-28 | $4.38 | $4.37 | 177,200 | — | — |
| 1992-10-27 | $4.34 | $4.34 | 126,400 | — | — |
| 1992-10-26 | $4.38 | $4.37 | 218,800 | — | — |
| 1992-10-23 | $4.50 | $4.50 | 756,000 | — | — |
| 1992-10-22 | $4.22 | $4.22 | 105,200 | — | — |
| 1992-10-21 | $4.25 | $4.25 | 142,000 | — | — |
| 1992-10-20 | $4.38 | $4.37 | 885,200 | — | — |
| 1992-10-19 | $4.44 | $4.44 | 1,201,600 | — | — |
| 1992-10-16 | $4.31 | $4.31 | 162,000 | — | — |
| 1992-10-15 | $4.34 | $4.34 | 139,600 | — | — |
| 1992-10-14 | $4.31 | $4.31 | 450,800 | — | — |
| 1992-10-13 | $4.28 | $4.28 | 311,600 | — | — |
| 1992-10-12 | $4.34 | $4.34 | 177,200 | — | — |
| 1992-10-09 | $4.44 | $4.44 | 396,800 | — | — |
| 1992-10-08 | $4.44 | $4.44 | 750,800 | — | — |
| 1992-10-07 | $4.25 | $4.25 | 187,600 | — | — |
| 1992-10-06 | $4.22 | $4.22 | 156,000 | — | — |
| 1992-10-05 | $4.09 | $4.09 | 198,800 | — | — |
| 1992-10-02 | $4.16 | $4.16 | 261,200 | — | — |
| 1992-10-01 | $4.16 | $4.16 | 400,000 | — | — |
| 1992-09-30 | $4.09 | $4.09 | 127,200 | — | — |
| 1992-09-29 | $4.16 | $4.16 | 81,600 | — | — |
| 1992-09-28 | $4.13 | $4.12 | 131,200 | — | — |
| 1992-09-25 | $4.19 | $4.19 | 129,600 | — | — |
| 1992-09-24 | $4.03 | $4.03 | 261,200 | — | — |
| 1992-09-23 | $4.22 | $4.22 | 411,200 | — | — |
| 1992-09-22 | $4.22 | $4.22 | 726,800 | — | — |
| 1992-09-21 | $4.34 | $4.34 | 1,014,800 | — | — |
| 1992-09-18 | $4.06 | $4.06 | 318,400 | — | — |
| 1992-09-17 | $4.13 | $4.12 | 89,600 | — | — |
| 1992-09-16 | $4.16 | $4.16 | 142,400 | — | — |
| 1992-09-15 | $4.19 | $4.19 | 545,200 | — | — |
| 1992-09-14 | $4.25 | $4.25 | 899,600 | — | — |
| 1992-09-11 | $3.97 | $3.97 | 555,200 | — | — |
| 1992-09-10 | $4.09 | $4.09 | 904,400 | — | — |
| 1992-09-09 | $4.25 | $4.25 | 728,000 | — | — |
| 1992-09-08 | $4.09 | $4.09 | 683,600 | — | — |
| 1992-09-04 | $4.16 | $4.16 | 531,600 | — | — |
| 1992-09-03 | $4.22 | $4.22 | 947,200 | — | — |
| 1992-09-02 | $4.19 | $4.19 | 474,400 | — | — |
| 1992-09-01 | $4.09 | $4.09 | 721,600 | — | — |
| 1992-08-31 | $4.13 | $4.12 | 1,052,400 | — | — |
| 1992-08-28 | $4.13 | $4.12 | 1,641,200 | — | — |
| 1992-08-27 | $3.69 | $3.69 | 210,800 | — | — |
| 1992-08-26 | $3.63 | $3.62 | 141,200 | — | — |
| 1992-08-25 | $3.56 | $3.56 | 172,800 | — | — |
| 1992-08-24 | $3.50 | $3.50 | 161,200 | — | — |
| 1992-08-21 | $3.69 | $3.69 | 71,200 | — | — |
| 1992-08-20 | $3.63 | $3.62 | 128,400 | — | — |
| 1992-08-19 | $3.63 | $3.62 | 38,400 | — | — |
| 1992-08-18 | $3.69 | $3.69 | 146,800 | — | — |
| 1992-08-17 | $3.69 | $3.69 | 204,800 | — | — |
| 1992-08-14 | $3.66 | $3.66 | 33,600 | — | — |
| 1992-08-13 | $3.56 | $3.56 | 86,000 | — | — |
| 1992-08-12 | $3.63 | $3.62 | 19,200 | — | — |
| 1992-08-11 | $3.69 | $3.69 | 436,800 | — | — |
| 1992-08-10 | $3.59 | $3.59 | 108,000 | — | — |
| 1992-08-07 | $3.63 | $3.62 | 102,800 | — | — |
| 1992-08-06 | $3.56 | $3.56 | 138,400 | — | — |
| 1992-08-05 | $3.66 | $3.66 | 262,000 | — | — |
| 1992-08-04 | $3.63 | $3.62 | 138,000 | — | — |
| 1992-08-03 | $3.59 | $3.59 | 50,800 | — | — |
| 1992-07-31 | $3.53 | $3.53 | 325,600 | — | — |
| 1992-07-30 | $3.44 | $3.44 | 292,800 | — | — |
| 1992-07-29 | $3.47 | $3.47 | 283,200 | — | — |
| 1992-07-28 | $3.50 | $3.50 | 212,800 | — | — |
| 1992-07-27 | $3.63 | $3.62 | 199,600 | — | — |
| 1992-07-24 | $3.59 | $3.59 | 393,600 | — | — |
| 1992-07-23 | $3.59 | $3.59 | 634,400 | — | — |
| 1992-07-22 | $3.50 | $3.50 | 580,400 | — | — |
| 1992-07-21 | $3.44 | $3.44 | 326,400 | — | — |
| 1992-07-20 | $3.34 | $3.34 | 158,800 | — | — |
| 1992-07-17 | $3.53 | $3.53 | 377,600 | — | — |
| 1992-07-16 | $3.59 | $3.59 | 694,400 | — | — |
| 1992-07-15 | $3.53 | $3.53 | 778,400 | — | — |
| 1992-07-14 | $3.47 | $3.47 | 687,600 | — | — |
| 1992-07-13 | $3.25 | $3.25 | 50,800 | — | — |
| 1992-07-10 | $3.31 | $3.31 | 29,200 | — | — |
| 1992-07-09 | $3.34 | $3.34 | 129,600 | — | — |
| 1992-07-08 | $3.34 | $3.34 | 443,600 | — | — |
| 1992-07-07 | $3.41 | $3.41 | 257,200 | — | — |
| 1992-07-06 | $3.41 | $3.41 | 181,600 | — | — |
| 1992-07-02 | $3.41 | $3.41 | 124,400 | — | — |
| 1992-07-01 | $3.53 | $3.53 | 444,400 | — | — |
| 1992-06-30 | $3.53 | $3.53 | 294,400 | — | — |
| 1992-06-29 | $3.41 | $3.41 | 116,400 | — | — |
| 1992-06-26 | $3.38 | $3.37 | 597,600 | — | — |
| 1992-06-25 | $3.16 | $3.16 | 106,400 | — | — |
| 1992-06-24 | $3.19 | $3.19 | 244,000 | — | — |
| 1992-06-23 | $3.09 | $3.09 | 104,400 | — | — |
| 1992-06-22 | $3.13 | $3.12 | 226,400 | — | — |
| 1992-06-19 | $3.06 | $3.06 | 282,000 | — | — |
| 1992-06-18 | $3.06 | $3.06 | 120,400 | — | — |
| 1992-06-17 | $3.03 | $3.03 | 352,400 | — | — |
| 1992-06-16 | $3.06 | $3.06 | 63,200 | — | — |
| 1992-06-15 | $3.19 | $3.19 | 143,600 | — | — |
| 1992-06-12 | $3.25 | $3.25 | 36,400 | — | — |
| 1992-06-11 | $3.19 | $3.19 | 28,800 | — | — |
| 1992-06-10 | $3.28 | $3.28 | 31,600 | — | — |
| 1992-06-09 | $3.28 | $3.28 | 324,000 | — | — |
| 1992-06-08 | $3.34 | $3.34 | 198,000 | — | — |
| 1992-06-05 | $3.28 | $3.28 | 736,000 | — | — |
| 1992-06-04 | $3.22 | $3.22 | 215,200 | — | — |
| 1992-06-03 | $3.28 | $3.28 | 401,200 | — | — |
| 1992-06-02 | $3.38 | $3.37 | 301,200 | — | — |
| 1992-06-01 | $3.44 | $3.44 | 246,400 | — | — |
| 1992-05-29 | $3.56 | $3.56 | 550,000 | — | — |
| 1992-05-28 | $3.69 | $3.69 | 408,400 | — | — |
| 1992-05-27 | $3.50 | $3.50 | 1,364,000 | — | — |
| 1992-05-26 | $3.34 | $3.34 | 659,200 | — | — |
| 1992-05-22 | $3.19 | $3.19 | 329,200 | — | — |
| 1992-05-21 | $3.41 | $3.41 | 509,200 | — | — |
| 1992-05-20 | $3.50 | $3.50 | 218,800 | — | — |
| 1992-05-19 | $3.41 | $3.41 | 365,600 | — | — |
| 1992-05-18 | $3.25 | $3.25 | 496,400 | — | — |
| 1992-05-15 | $3.16 | $3.16 | 45,600 | — | — |
| 1992-05-14 | $3.19 | $3.19 | 1,148,400 | — | — |
| 1992-05-13 | $3.16 | $3.16 | 432,800 | — | — |
| 1992-05-12 | $3.13 | $3.12 | 1,047,200 | — | — |
| 1992-05-11 | $3.06 | $3.06 | 3,374,800 | — | — |
| 1992-05-08 | $3.53 | $3.53 | 251,200 | — | — |
| 1992-05-07 | $3.47 | $3.47 | 156,000 | — | — |
| 1992-05-06 | $3.53 | $3.53 | 518,400 | — | — |
| 1992-05-05 | $3.41 | $3.41 | 544,000 | — | — |
| 1992-05-04 | $3.53 | $3.53 | 266,800 | — | — |
| 1992-05-01 | $3.50 | $3.50 | 782,800 | — | — |
| 1992-04-30 | $3.53 | $3.53 | 851,200 | — | — |
| 1992-04-29 | $3.28 | $3.28 | 523,200 | — | — |
| 1992-04-28 | $3.31 | $3.31 | 628,000 | — | — |
| 1992-04-27 | $3.31 | $3.31 | 563,600 | — | — |
| 1992-04-24 | $3.22 | $3.22 | 858,000 | — | — |
| 1992-04-23 | $3.06 | $3.06 | 493,600 | — | — |
| 1992-04-22 | $3.00 | $3.00 | 27,600 | — | — |
| 1992-04-21 | $3.00 | $3.00 | 39,600 | — | — |
| 1992-04-20 | $3.06 | $3.06 | 106,400 | — | — |
| 1992-04-16 | $3.13 | $3.12 | 457,600 | — | — |
| 1992-04-15 | $3.13 | $3.12 | 1,258,000 | — | — |
| 1992-04-14 | $3.06 | $3.06 | 340,000 | — | — |
| 1992-04-13 | $3.00 | $3.00 | 198,800 | — | — |
| 1992-04-10 | $3.00 | $3.00 | 487,600 | — | — |
| 1992-04-09 | $3.00 | $3.00 | 669,600 | — | — |
| 1992-04-08 | $2.97 | $2.97 | 462,800 | — | — |
| 1992-04-07 | $3.00 | $3.00 | 644,400 | — | — |
| 1992-04-06 | $2.91 | $2.91 | 172,800 | — | — |
| 1992-04-03 | $2.84 | $2.84 | 74,400 | — | — |
| 1992-04-02 | $2.78 | $2.78 | 83,200 | — | — |
| 1992-04-01 | $2.84 | $2.84 | 148,800 | — | — |
| 1992-03-31 | $2.84 | $2.84 | 156,000 | — | — |
| 1992-03-30 | $2.69 | $2.69 | 71,600 | — | — |
| 1992-03-27 | $2.69 | $2.69 | 47,200 | — | — |
| 1992-03-26 | $2.72 | $2.72 | 381,200 | — | — |
| 1992-03-25 | $2.75 | $2.75 | 134,800 | — | — |
| 1992-03-24 | $2.72 | $2.72 | 172,000 | — | — |
| 1992-03-23 | $2.75 | $2.75 | 188,800 | — | — |
| 1992-03-20 | $2.75 | $2.75 | 246,000 | — | — |
| 1992-03-19 | $2.78 | $2.78 | 382,400 | — | — |
| 1992-03-18 | $2.88 | $2.87 | 76,000 | — | — |
| 1992-03-17 | $3.03 | $3.03 | 178,800 | — | — |
| 1992-03-16 | $3.03 | $3.03 | 175,200 | — | — |
| 1992-03-13 | $2.94 | $2.94 | 139,600 | — | — |
| 1992-03-12 | $3.00 | $3.00 | 47,200 | — | — |
| 1992-03-11 | $3.06 | $3.06 | 296,400 | — | — |
| 1992-03-10 | $3.00 | $3.00 | 242,000 | — | — |
| 1992-03-09 | $3.09 | $3.09 | 94,800 | — | — |
| 1992-03-06 | $3.13 | $3.12 | 221,600 | — | — |
| 1992-03-05 | $3.03 | $3.03 | 291,200 | — | — |
| 1992-03-04 | $2.97 | $2.97 | 116,000 | — | — |
| 1992-03-03 | $2.97 | $2.97 | 509,600 | — | — |
| 1992-03-02 | $3.00 | $3.00 | 903,200 | — | — |
| 1992-02-28 | $3.03 | $3.03 | 634,800 | — | — |
| 1992-02-27 | $2.97 | $2.97 | 604,000 | — | — |
| 1992-02-26 | $2.91 | $2.91 | 466,000 | — | — |
| 1992-02-25 | $2.72 | $2.72 | 153,200 | — | — |
| 1992-02-24 | $2.84 | $2.84 | 518,800 | — | — |
| 1992-02-21 | $2.66 | $2.66 | 159,600 | — | — |
| 1992-02-20 | $2.56 | $2.56 | 345,200 | — | — |
| 1992-02-19 | $2.56 | $2.56 | 571,200 | — | — |
| 1992-02-18 | $2.59 | $2.59 | 155,200 | — | — |
| 1992-02-14 | $2.66 | $2.66 | 742,000 | — | — |
| 1992-02-13 | $2.69 | $2.69 | 276,800 | — | — |
| 1992-02-12 | $2.78 | $2.78 | 1,052,000 | — | — |
| 1992-02-11 | $2.66 | $2.66 | 1,046,800 | — | — |
| 1992-02-10 | $2.78 | $2.78 | 173,200 | — | — |
| 1992-02-07 | $2.81 | $2.81 | 120,800 | — | — |
| 1992-02-06 | $2.78 | $2.78 | 261,200 | — | — |
| 1992-02-05 | $2.75 | $2.75 | 497,200 | — | — |
| 1992-02-04 | $2.56 | $2.56 | 393,600 | — | — |
| 1992-02-03 | $2.59 | $2.59 | 464,800 | — | — |
| 1992-01-31 | $2.69 | $2.69 | 201,600 | — | — |
| 1992-01-30 | $2.69 | $2.69 | 76,400 | — | — |
| 1992-01-29 | $2.63 | $2.62 | 386,400 | — | — |
| 1992-01-28 | $2.53 | $2.53 | 233,200 | — | — |
| 1992-01-27 | $2.59 | $2.59 | 147,600 | — | — |
| 1992-01-24 | $2.78 | $2.78 | 790,400 | — | — |
| 1992-01-23 | $2.78 | $2.78 | 350,400 | — | — |
| 1992-01-22 | $2.88 | $2.87 | 594,800 | — | — |
| 1992-01-21 | $2.88 | $2.87 | 281,200 | — | — |
| 1992-01-20 | $2.78 | $2.78 | 190,400 | — | — |
| 1992-01-17 | $2.72 | $2.72 | 173,200 | — | — |
| 1992-01-16 | $2.66 | $2.66 | 301,600 | — | — |
| 1992-01-15 | $2.59 | $2.59 | 241,200 | — | — |
| 1992-01-14 | $2.47 | $2.47 | 449,200 | — | — |
| 1992-01-13 | $2.41 | $2.41 | 856,800 | — | — |
| 1992-01-10 | $2.44 | $2.44 | 233,600 | — | — |
| 1992-01-09 | $2.47 | $2.47 | 164,000 | — | — |
| 1992-01-08 | $2.47 | $2.47 | 411,200 | — | — |
| 1992-01-07 | $2.50 | $2.50 | 298,400 | — | — |
| 1992-01-06 | $2.50 | $2.50 | 734,000 | — | — |
| 1992-01-03 | $2.25 | $2.25 | 216,400 | — | — |
| 1992-01-02 | $2.28 | $2.28 | 291,600 | — | — |