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
- 1980-10-01 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 | $4.02 | $6.40 | 437,234 | — | — |
| 1992-12-30 | $4.05 | $6.45 | 296,972 | — | — |
| 1992-12-29 | $4.05 | $6.45 | 132,952 | — | — |
| 1992-12-28 | $4.05 | $6.45 | 379,667 | — | — |
| 1992-12-24 | $4.02 | $6.40 | 46,602 | — | — |
| 1992-12-23 | $4.02 | $6.40 | 239,405 | — | — |
| 1992-12-22 | $4.10 | $6.53 | 198,286 | — | — |
| 1992-12-21 | $4.05 | $6.45 | 330,781 | — | — |
| 1992-12-18 | $3.99 | $6.36 | 349,970 | — | — |
| 1992-12-17 | $3.99 | $6.36 | 121,987 | — | — |
| 1992-12-16 | $3.89 | $6.18 | 159,451 | — | — |
| 1992-12-15 | $3.91 | $6.23 | 261,792 | — | — |
| 1992-12-14 | $3.97 | $6.31 | 134,780 | — | — |
| 1992-12-11 | $3.91 | $6.23 | 368,245 | — | — |
| 1992-12-10 | $3.89 | $6.18 | 254,025 | — | — |
| 1992-12-09 | $3.91 | $6.23 | 429,467 | — | — |
| 1992-12-08 | $3.83 | $6.10 | 313,877 | — | — |
| 1992-12-07 | $3.89 | $6.18 | 137,978 | — | — |
| 1992-12-04 | $3.91 | $6.23 | 374,642 | — | — |
| 1992-12-03 | $3.89 | $6.18 | 233,923 | — | — |
| 1992-12-02 | $3.86 | $6.14 | 228,440 | — | — |
| 1992-12-01 | $3.72 | $5.92 | 86,350 | — | — |
| 1992-11-30 | $3.69 | $5.88 | 48,886 | — | — |
| 1992-11-27 | $3.72 | $5.92 | 33,809 | — | — |
| 1992-11-25 | $3.72 | $5.92 | 28,783 | — | — |
| 1992-11-24 | $3.75 | $5.97 | 163,106 | — | — |
| 1992-11-23 | $3.72 | $5.92 | 108,281 | — | — |
| 1992-11-20 | $3.83 | $6.10 | 243,517 | — | — |
| 1992-11-19 | $3.72 | $5.92 | 353,625 | — | — |
| 1992-11-18 | $3.69 | $5.88 | 216,561 | — | — |
| 1992-11-17 | $3.69 | $5.88 | 100,970 | — | — |
| 1992-11-16 | $3.67 | $5.84 | 382,409 | — | — |
| 1992-11-13 | $3.67 | $5.84 | 366,875 | — | — |
| 1992-11-12 | $3.78 | $6.01 | 201,027 | — | — |
| 1992-11-11 | $3.78 | $6.01 | 201,027 | — | — |
| 1992-11-10 | $3.75 | $5.97 | 201,941 | — | — |
| 1992-11-09 | $3.78 | $6.01 | 344,488 | — | — |
| 1992-11-06 | $3.78 | $6.01 | 741,516 | — | — |
| 1992-11-05 | $3.89 | $6.18 | 52,998 | — | — |
| 1992-11-04 | $3.89 | $6.18 | 137,978 | — | — |
| 1992-11-03 | $3.91 | $6.23 | 111,022 | — | — |
| 1992-11-02 | $3.99 | $6.36 | 192,346 | — | — |
| 1992-10-30 | $3.97 | $6.31 | 164,477 | — | — |
| 1992-10-29 | $3.97 | $6.31 | 78,583 | — | — |
| 1992-10-28 | $3.97 | $6.31 | 161,736 | — | — |
| 1992-10-27 | $3.97 | $6.31 | 68,075 | — | — |
| 1992-10-26 | $3.97 | $6.31 | 151,227 | — | — |
| 1992-10-23 | $3.94 | $6.18 | 195,088 | — | — |
| 1992-10-22 | $3.97 | $6.23 | 182,752 | — | — |
| 1992-10-21 | $3.91 | $6.14 | 246,715 | — | — |
| 1992-10-20 | $3.80 | $5.97 | 347,229 | — | — |
| 1992-10-19 | $3.78 | $5.93 | 121,073 | — | — |
| 1992-10-16 | $3.67 | $5.75 | 115,134 | — | — |
| 1992-10-15 | $3.72 | $5.84 | 330,781 | — | — |
| 1992-10-14 | $3.75 | $5.88 | 358,651 | — | — |
| 1992-10-13 | $3.75 | $5.88 | 132,038 | — | — |
| 1992-10-12 | $3.69 | $5.80 | 199,657 | — | — |
| 1992-10-09 | $3.67 | $5.75 | 86,807 | — | — |
| 1992-10-08 | $3.69 | $5.80 | 128,840 | — | — |
| 1992-10-07 | $3.67 | $5.75 | 220,673 | — | — |
| 1992-10-06 | $3.67 | $5.75 | 235,750 | — | — |
| 1992-10-05 | $3.67 | $5.75 | 259,508 | — | — |
| 1992-10-02 | $3.75 | $5.88 | 40,662 | — | — |
| 1992-10-01 | $3.78 | $5.93 | 300,627 | — | — |
| 1992-09-30 | $3.80 | $5.97 | 111,022 | — | — |
| 1992-09-29 | $3.75 | $5.88 | 56,196 | — | — |
| 1992-09-28 | $3.78 | $5.93 | 398,856 | — | — |
| 1992-09-25 | $3.78 | $5.93 | 199,657 | — | — |
| 1992-09-24 | $3.64 | $5.71 | 86,350 | — | — |
| 1992-09-23 | $3.64 | $5.71 | 96,402 | — | — |
| 1992-09-22 | $3.67 | $5.75 | 586,177 | — | — |
| 1992-09-21 | $3.75 | $5.88 | 387,434 | — | — |
| 1992-09-18 | $3.75 | $5.88 | 382,409 | — | — |
| 1992-09-17 | $3.72 | $5.84 | 409,364 | — | — |
| 1992-09-16 | $3.75 | $5.88 | 360,935 | — | — |
| 1992-09-15 | $3.64 | $5.71 | 411,649 | — | — |
| 1992-09-14 | $3.69 | $5.80 | 188,691 | — | — |
| 1992-09-11 | $3.69 | $5.80 | 145,288 | — | — |
| 1992-09-10 | $3.67 | $5.75 | 204,225 | — | — |
| 1992-09-09 | $3.64 | $5.71 | 352,711 | — | — |
| 1992-09-08 | $3.67 | $5.75 | 329,410 | — | — |
| 1992-09-04 | $3.72 | $5.84 | 310,678 | — | — |
| 1992-09-03 | $3.75 | $5.88 | 361,849 | — | — |
| 1992-09-02 | $3.69 | $5.80 | 304,739 | — | — |
| 1992-09-01 | $3.67 | $5.75 | 422,614 | — | — |
| 1992-08-31 | $3.72 | $5.84 | 252,198 | — | — |
| 1992-08-28 | $3.58 | $5.63 | 190,062 | — | — |
| 1992-08-27 | $3.53 | $5.54 | 540,946 | — | — |
| 1992-08-26 | $3.50 | $5.50 | 171,787 | — | — |
| 1992-08-25 | $3.47 | $5.45 | 172,244 | — | — |
| 1992-08-24 | $3.53 | $5.54 | 95,945 | — | — |
| 1992-08-21 | $3.50 | $5.50 | 195,545 | — | — |
| 1992-08-20 | $3.50 | $5.50 | 295,144 | — | — |
| 1992-08-19 | $3.56 | $5.58 | 125,642 | — | — |
| 1992-08-18 | $3.58 | $5.63 | 321,644 | — | — |
| 1992-08-17 | $3.58 | $5.63 | 381,495 | — | — |
| 1992-08-14 | $3.58 | $5.63 | 524,041 | — | — |
| 1992-08-13 | $3.61 | $5.67 | 486,120 | — | — |
| 1992-08-12 | $3.67 | $5.75 | 142,090 | — | — |
| 1992-08-11 | $3.69 | $5.80 | 496,172 | — | — |
| 1992-08-10 | $3.64 | $5.71 | 99,600 | — | — |
| 1992-08-07 | $3.69 | $5.80 | 266,818 | — | — |
| 1992-08-06 | $3.69 | $5.80 | 116,504 | — | — |
| 1992-08-05 | $3.75 | $5.88 | 255,396 | — | — |
| 1992-08-04 | $3.75 | $5.88 | 222,044 | — | — |
| 1992-08-03 | $3.69 | $5.80 | 285,093 | — | — |
| 1992-07-31 | $3.69 | $5.80 | 173,614 | — | — |
| 1992-07-30 | $3.69 | $5.80 | 188,691 | — | — |
| 1992-07-29 | $3.58 | $5.63 | 201,484 | — | — |
| 1992-07-28 | $3.39 | $5.33 | 502,568 | — | — |
| 1992-07-27 | $3.45 | $5.41 | 686,691 | — | — |
| 1992-07-24 | $3.53 | $5.45 | 509,421 | — | — |
| 1992-07-23 | $3.58 | $5.54 | 300,627 | — | — |
| 1992-07-22 | $3.72 | $5.75 | 158,537 | — | — |
| 1992-07-21 | $3.78 | $5.83 | 77,213 | — | — |
| 1992-07-20 | $3.78 | $5.83 | 77,670 | — | — |
| 1992-07-17 | $3.80 | $5.88 | 152,141 | — | — |
| 1992-07-16 | $3.75 | $5.79 | 294,688 | — | — |
| 1992-07-15 | $3.78 | $5.83 | 528,153 | — | — |
| 1992-07-14 | $3.72 | $5.75 | 566,531 | — | — |
| 1992-07-13 | $3.75 | $5.79 | 205,139 | — | — |
| 1992-07-10 | $3.69 | $5.71 | 243,060 | — | — |
| 1992-07-09 | $3.69 | $5.71 | 299,713 | — | — |
| 1992-07-08 | $3.61 | $5.58 | 270,930 | — | — |
| 1992-07-07 | $3.53 | $5.45 | 215,647 | — | — |
| 1992-07-06 | $3.50 | $5.41 | 238,948 | — | — |
| 1992-07-02 | $3.53 | $5.45 | 270,930 | — | — |
| 1992-07-01 | $3.72 | $5.75 | 752,024 | — | — |
| 1992-06-30 | $3.72 | $5.75 | 524,955 | — | — |
| 1992-06-29 | $3.78 | $5.83 | 437,234 | — | — |
| 1992-06-26 | $3.53 | $5.45 | 352,254 | — | — |
| 1992-06-25 | $3.50 | $5.41 | 74,928 | — | — |
| 1992-06-24 | $3.37 | $5.20 | 47,516 | — | — |
| 1992-06-23 | $3.37 | $5.20 | 157,624 | — | — |
| 1992-06-22 | $3.37 | $5.20 | 100,057 | — | — |
| 1992-06-19 | $3.45 | $5.33 | 123,814 | — | — |
| 1992-06-18 | $3.47 | $5.37 | 58,481 | — | — |
| 1992-06-17 | $3.50 | $5.41 | 176,356 | — | — |
| 1992-06-16 | $3.47 | $5.37 | 491,146 | — | — |
| 1992-06-15 | $3.31 | $5.12 | 344,488 | — | — |
| 1992-06-12 | $3.28 | $5.07 | 90,005 | — | — |
| 1992-06-11 | $3.26 | $5.03 | 254,482 | — | — |
| 1992-06-10 | $3.26 | $5.03 | 157,167 | — | — |
| 1992-06-09 | $3.26 | $5.03 | 290,576 | — | — |
| 1992-06-08 | $3.31 | $5.12 | 208,337 | — | — |
| 1992-06-05 | $3.31 | $5.12 | 231,638 | — | — |
| 1992-06-04 | $3.31 | $5.12 | 367,332 | — | — |
| 1992-06-03 | $3.39 | $5.24 | 163,106 | — | — |
| 1992-06-02 | $3.39 | $5.24 | 177,726 | — | — |
| 1992-06-01 | $3.50 | $5.41 | 196,915 | — | — |
| 1992-05-29 | $3.50 | $5.41 | 191,433 | — | — |
| 1992-05-28 | $3.72 | $5.75 | 183,209 | — | — |
| 1992-05-27 | $3.45 | $5.33 | 26,042 | — | — |
| 1992-05-26 | $3.47 | $5.37 | 263,620 | — | — |
| 1992-05-22 | $3.53 | $5.45 | 166,304 | — | — |
| 1992-05-21 | $3.56 | $5.50 | 98,686 | — | — |
| 1992-05-20 | $3.56 | $5.50 | 110,565 | — | — |
| 1992-05-19 | $3.61 | $5.58 | 222,957 | — | — |
| 1992-05-18 | $3.61 | $5.58 | 402,054 | — | — |
| 1992-05-15 | $3.61 | $5.58 | 241,233 | — | — |
| 1992-05-14 | $3.56 | $5.50 | 233,009 | — | — |
| 1992-05-13 | $3.56 | $5.50 | 200,570 | — | — |
| 1992-05-12 | $3.53 | $5.45 | 135,236 | — | — |
| 1992-05-11 | $3.47 | $5.37 | 55,739 | — | — |
| 1992-05-08 | $3.50 | $5.41 | 142,547 | — | — |
| 1992-05-07 | $3.53 | $5.45 | 138,435 | — | — |
| 1992-05-06 | $3.53 | $5.45 | 149,400 | — | — |
| 1992-05-05 | $3.47 | $5.37 | 182,752 | — | — |
| 1992-05-04 | $3.45 | $5.33 | 379,210 | — | — |
| 1992-05-01 | $3.45 | $5.33 | 141,176 | — | — |
| 1992-04-30 | $3.56 | $5.50 | 257,680 | — | — |
| 1992-04-29 | $3.37 | $5.20 | 75,385 | — | — |
| 1992-04-28 | $3.39 | $5.24 | 110,108 | — | — |
| 1992-04-27 | $3.42 | $5.28 | 243,974 | — | — |
| 1992-04-24 | $3.45 | $5.33 | 360,021 | — | — |
| 1992-04-23 | $3.31 | $5.03 | 106,453 | — | — |
| 1992-04-22 | $3.26 | $4.95 | 433,122 | — | — |
| 1992-04-21 | $3.23 | $4.91 | 947,112 | — | — |
| 1992-04-20 | $3.23 | $4.91 | 407,994 | — | — |
| 1992-04-16 | $3.20 | $4.86 | 619,529 | — | — |
| 1992-04-15 | $3.17 | $4.82 | 488,405 | — | — |
| 1992-04-14 | $3.34 | $5.07 | 240,776 | — | — |
| 1992-04-13 | $3.37 | $5.11 | 227,983 | — | — |
| 1992-04-10 | $3.34 | $5.07 | 60,765 | — | — |
| 1992-04-09 | $3.28 | $4.99 | 79,497 | — | — |
| 1992-04-08 | $3.26 | $4.95 | 68,075 | — | — |
| 1992-04-07 | $3.28 | $4.99 | 289,205 | — | — |
| 1992-04-06 | $3.34 | $5.07 | 331,238 | — | — |
| 1992-04-03 | $3.12 | $4.74 | 647,856 | — | — |
| 1992-04-02 | $3.26 | $4.95 | 250,827 | — | — |
| 1992-04-01 | $3.58 | $5.45 | 211,079 | — | — |
| 1992-03-31 | $3.53 | $5.36 | 335,807 | — | — |
| 1992-03-30 | $3.37 | $5.11 | 256,767 | — | — |
| 1992-03-27 | $3.34 | $5.07 | 40,662 | — | — |
| 1992-03-26 | $3.45 | $5.24 | 68,075 | — | — |
| 1992-03-25 | $3.45 | $5.24 | 45,688 | — | — |
| 1992-03-24 | $3.45 | $5.24 | 123,814 | — | — |
| 1992-03-23 | $3.50 | $5.32 | 346,315 | — | — |
| 1992-03-20 | $3.47 | $5.28 | 534,093 | — | — |
| 1992-03-19 | $3.47 | $5.28 | 189,148 | — | — |
| 1992-03-18 | $3.45 | $5.24 | 195,088 | — | — |
| 1992-03-17 | $3.39 | $5.16 | 301,084 | — | — |
| 1992-03-16 | $3.45 | $5.24 | 169,046 | — | — |
| 1992-03-13 | $3.39 | $5.16 | 253,112 | — | — |
| 1992-03-12 | $3.45 | $5.24 | 401,598 | — | — |
| 1992-03-11 | $3.34 | $5.07 | 168,132 | — | — |
| 1992-03-10 | $3.28 | $4.99 | 44,317 | — | — |
| 1992-03-09 | $3.28 | $4.99 | 69,903 | — | — |
| 1992-03-06 | $3.23 | $4.91 | 346,315 | — | — |
| 1992-03-05 | $3.37 | $5.11 | 87,721 | — | — |
| 1992-03-04 | $3.37 | $5.11 | 312,506 | — | — |
| 1992-03-03 | $3.28 | $4.99 | 242,603 | — | — |
| 1992-03-02 | $3.23 | $4.91 | 464,647 | — | — |
| 1992-02-28 | $3.31 | $5.03 | 176,356 | — | — |
| 1992-02-27 | $3.42 | $5.20 | 272,757 | — | — |
| 1992-02-26 | $3.37 | $5.11 | 275,499 | — | — |
| 1992-02-25 | $3.39 | $5.16 | 348,143 | — | — |
| 1992-02-24 | $3.45 | $5.24 | 153,512 | — | — |
| 1992-02-21 | $3.53 | $5.36 | 266,818 | — | — |
| 1992-02-20 | $3.64 | $5.53 | 576,583 | — | — |
| 1992-02-19 | $3.56 | $5.41 | 275,956 | — | — |
| 1992-02-18 | $3.53 | $5.36 | 398,856 | — | — |
| 1992-02-14 | $3.53 | $5.36 | 309,765 | — | — |
| 1992-02-13 | $3.58 | $5.45 | 68,075 | — | — |
| 1992-02-12 | $3.58 | $5.45 | 159,908 | — | — |
| 1992-02-11 | $3.58 | $5.45 | 29,240 | — | — |
| 1992-02-10 | $3.61 | $5.49 | 185,493 | — | — |
| 1992-02-07 | $3.56 | $5.41 | 343,574 | — | — |
| 1992-02-06 | $3.61 | $5.49 | 193,260 | — | — |
| 1992-02-05 | $3.56 | $5.41 | 221,130 | — | — |
| 1992-02-04 | $3.61 | $5.49 | 392,917 | — | — |
| 1992-02-03 | $3.64 | $5.53 | 471,043 | — | — |
| 1992-01-31 | $3.56 | $5.41 | 387,891 | — | — |
| 1992-01-30 | $3.56 | $5.41 | 50,257 | — | — |
| 1992-01-29 | $3.61 | $5.49 | 316,161 | — | — |
| 1992-01-28 | $3.58 | $5.45 | 108,281 | — | — |
| 1992-01-27 | $3.53 | $5.36 | 132,952 | — | — |
| 1992-01-24 | $3.67 | $5.49 | 164,020 | — | — |
| 1992-01-23 | $3.72 | $5.57 | 291,033 | — | — |
| 1992-01-22 | $3.72 | $5.57 | 272,300 | — | — |
| 1992-01-21 | $3.64 | $5.45 | 321,644 | — | — |
| 1992-01-20 | $3.67 | $5.49 | 427,183 | — | — |
| 1992-01-17 | $3.67 | $5.49 | 316,161 | — | — |
| 1992-01-16 | $3.53 | $5.28 | 362,306 | — | — |
| 1992-01-15 | $3.47 | $5.20 | 219,759 | — | — |
| 1992-01-14 | $3.47 | $5.20 | 194,174 | — | — |
| 1992-01-13 | $3.50 | $5.24 | 176,356 | — | — |
| 1992-01-10 | $3.47 | $5.20 | 350,884 | — | — |
| 1992-01-09 | $3.58 | $5.37 | 295,601 | — | — |
| 1992-01-08 | $3.56 | $5.32 | 457,794 | — | — |
| 1992-01-07 | $3.56 | $5.32 | 267,732 | — | — |
| 1992-01-06 | $3.56 | $5.32 | 219,302 | — | — |
| 1992-01-03 | $3.53 | $5.28 | 423,528 | — | — |
| 1992-01-02 | $3.61 | $5.41 | 361,849 | — | — |