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
- 1980-10-24 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 | $4.00 | $8.61 | 16,000 | — | — |
| 1992-12-30 | $4.00 | $8.61 | 9,600 | — | — |
| 1992-12-29 | $4.00 | $8.61 | 10,700 | — | — |
| 1992-12-28 | $4.13 | $8.88 | 6,100 | — | — |
| 1992-12-24 | $4.13 | $8.88 | 6,700 | — | — |
| 1992-12-23 | $4.00 | $8.53 | 12,200 | — | — |
| 1992-12-22 | $4.00 | $8.53 | 30,300 | — | — |
| 1992-12-21 | $4.00 | $8.53 | 6,400 | — | — |
| 1992-12-18 | $4.00 | $8.53 | 11,600 | — | — |
| 1992-12-17 | $3.88 | $8.27 | 11,100 | — | — |
| 1992-12-16 | $4.00 | $8.53 | 12,000 | — | — |
| 1992-12-15 | $4.00 | $8.53 | 9,300 | — | — |
| 1992-12-14 | $3.88 | $8.27 | 11,000 | — | — |
| 1992-12-11 | $4.00 | $8.53 | 13,000 | — | — |
| 1992-12-10 | $4.00 | $8.53 | 13,700 | — | — |
| 1992-12-09 | $4.00 | $8.53 | 11,000 | — | — |
| 1992-12-08 | $3.88 | $8.27 | 29,000 | — | — |
| 1992-12-07 | $4.00 | $8.53 | 45,000 | — | — |
| 1992-12-04 | $4.00 | $8.53 | 48,100 | — | — |
| 1992-12-03 | $4.00 | $8.53 | 79,000 | — | — |
| 1992-12-02 | $4.13 | $8.80 | 19,300 | — | — |
| 1992-12-01 | $4.25 | $9.07 | 6,500 | — | — |
| 1992-11-30 | $4.13 | $8.80 | 26,900 | — | — |
| 1992-11-27 | $4.25 | $9.07 | 2,000 | — | — |
| 1992-11-25 | $4.25 | $9.07 | 2,600 | — | — |
| 1992-11-24 | $4.25 | $9.07 | 13,300 | — | — |
| 1992-11-23 | $4.13 | $8.80 | 14,100 | — | — |
| 1992-11-20 | $4.13 | $8.73 | 76,000 | — | — |
| 1992-11-19 | $4.25 | $8.99 | 17,100 | — | — |
| 1992-11-18 | $4.25 | $8.99 | 5,900 | — | — |
| 1992-11-17 | $4.25 | $8.99 | 36,500 | — | — |
| 1992-11-16 | $4.25 | $8.99 | 4,300 | — | — |
| 1992-11-13 | $4.38 | $9.26 | 9,600 | — | — |
| 1992-11-12 | $4.25 | $8.99 | 4,500 | — | — |
| 1992-11-11 | $4.25 | $8.99 | 22,500 | — | — |
| 1992-11-10 | $4.25 | $8.99 | 13,900 | — | — |
| 1992-11-09 | $4.38 | $9.26 | 12,700 | — | — |
| 1992-11-06 | $4.50 | $9.52 | 7,300 | — | — |
| 1992-11-05 | $4.50 | $9.52 | 43,900 | — | — |
| 1992-11-04 | $4.63 | $9.78 | 9,900 | — | — |
| 1992-11-03 | $4.63 | $9.78 | 2,600 | — | — |
| 1992-11-02 | $4.75 | $10.05 | 11,400 | — | — |
| 1992-10-30 | $4.50 | $9.52 | 33,600 | — | — |
| 1992-10-29 | $4.63 | $9.78 | 2,006,100 | — | — |
| 1992-10-28 | $4.63 | $9.78 | 9,200 | — | — |
| 1992-10-27 | $4.88 | $10.31 | 19,200 | — | — |
| 1992-10-26 | $4.88 | $10.31 | 4,600 | — | — |
| 1992-10-23 | $5.00 | $10.43 | 20,600 | — | — |
| 1992-10-22 | $5.00 | $10.43 | 55,000 | — | — |
| 1992-10-21 | $5.13 | $10.69 | 61,900 | — | — |
| 1992-10-20 | $4.75 | $9.91 | 4,500 | — | — |
| 1992-10-19 | $4.88 | $10.17 | 17,300 | — | — |
| 1992-10-16 | $4.75 | $9.91 | 8,100 | — | — |
| 1992-10-15 | $4.75 | $9.91 | 5,800 | — | — |
| 1992-10-14 | $4.88 | $10.17 | 9,100 | — | — |
| 1992-10-13 | $4.75 | $9.91 | 14,100 | — | — |
| 1992-10-12 | $4.63 | $9.65 | 13,800 | — | — |
| 1992-10-09 | $4.50 | $9.39 | 9,800 | — | — |
| 1992-10-08 | $4.63 | $9.65 | 66,800 | — | — |
| 1992-10-07 | $4.63 | $9.65 | 10,900 | — | — |
| 1992-10-06 | $4.88 | $10.17 | 2,600 | — | — |
| 1992-10-05 | $4.88 | $10.17 | 22,900 | — | — |
| 1992-10-02 | $5.00 | $10.43 | 26,700 | — | — |
| 1992-10-01 | $5.13 | $10.69 | 72,600 | — | — |
| 1992-09-30 | $5.00 | $10.43 | 24,300 | — | — |
| 1992-09-29 | $4.75 | $9.91 | 35,300 | — | — |
| 1992-09-28 | $4.63 | $9.65 | 14,100 | — | — |
| 1992-09-25 | $4.63 | $9.65 | 37,300 | — | — |
| 1992-09-24 | $4.50 | $9.39 | 4,400 | — | — |
| 1992-09-23 | $4.50 | $9.30 | 21,600 | — | — |
| 1992-09-22 | $4.38 | $9.04 | 16,200 | — | — |
| 1992-09-21 | $4.25 | $8.79 | 12,400 | — | — |
| 1992-09-18 | $4.38 | $9.04 | 8,300 | — | — |
| 1992-09-17 | $4.38 | $9.04 | 18,400 | — | — |
| 1992-09-16 | $4.38 | $9.04 | 15,100 | — | — |
| 1992-09-15 | $4.63 | $9.56 | 11,200 | — | — |
| 1992-09-14 | $4.63 | $9.56 | 27,300 | — | — |
| 1992-09-11 | $4.50 | $9.30 | 31,100 | — | — |
| 1992-09-10 | $4.25 | $8.79 | 6,300 | — | — |
| 1992-09-09 | $4.38 | $9.04 | 4,100 | — | — |
| 1992-09-08 | $4.25 | $8.79 | 6,000 | — | — |
| 1992-09-04 | $4.25 | $8.79 | 9,000 | — | — |
| 1992-09-03 | $4.25 | $8.79 | 2,700 | — | — |
| 1992-09-02 | $4.38 | $9.04 | 4,900 | — | — |
| 1992-09-01 | $4.25 | $8.79 | 6,000 | — | — |
| 1992-08-31 | $4.25 | $8.79 | 9,900 | — | — |
| 1992-08-28 | $4.25 | $8.79 | 7,100 | — | — |
| 1992-08-27 | $4.38 | $9.04 | 22,700 | — | — |
| 1992-08-26 | $4.38 | $9.04 | 10,600 | — | — |
| 1992-08-25 | $4.13 | $8.53 | 34,000 | — | — |
| 1992-08-24 | $4.25 | $8.67 | 22,000 | — | — |
| 1992-08-21 | $4.00 | $8.16 | 27,900 | — | — |
| 1992-08-20 | $3.88 | $7.91 | 3,400 | — | — |
| 1992-08-19 | $3.88 | $7.91 | 10,400 | — | — |
| 1992-08-18 | $3.88 | $7.91 | 8,400 | — | — |
| 1992-08-17 | $3.88 | $7.91 | 5,900 | — | — |
| 1992-08-14 | $3.88 | $7.91 | 4,800 | — | — |
| 1992-08-13 | $4.00 | $8.16 | 4,700 | — | — |
| 1992-08-12 | $4.00 | $8.16 | 13,800 | — | — |
| 1992-08-11 | $3.88 | $7.91 | 28,600 | — | — |
| 1992-08-10 | $4.00 | $8.16 | 5,900 | — | — |
| 1992-08-07 | $4.00 | $8.16 | 3,000 | — | — |
| 1992-08-06 | $4.00 | $8.16 | 47,000 | — | — |
| 1992-08-05 | $4.13 | $8.42 | 11,800 | — | — |
| 1992-08-04 | $4.00 | $8.16 | 33,700 | — | — |
| 1992-08-03 | $3.88 | $7.91 | 10,000 | — | — |
| 1992-07-31 | $3.88 | $7.91 | 13,600 | — | — |
| 1992-07-30 | $4.00 | $8.16 | 135,000 | — | — |
| 1992-07-29 | $4.00 | $8.16 | 68,500 | — | — |
| 1992-07-28 | $4.13 | $8.42 | 6,700 | — | — |
| 1992-07-27 | $4.00 | $8.16 | 3,000 | — | — |
| 1992-07-24 | $4.13 | $8.35 | 7,600 | — | — |
| 1992-07-23 | $4.13 | $8.35 | 12,000 | — | — |
| 1992-07-22 | $4.13 | $8.35 | 7,400 | — | — |
| 1992-07-21 | $4.13 | $8.35 | 8,600 | — | — |
| 1992-07-20 | $4.00 | $8.10 | 36,800 | — | — |
| 1992-07-17 | $4.13 | $8.35 | 13,000 | — | — |
| 1992-07-16 | $4.00 | $8.10 | 2,900 | — | — |
| 1992-07-15 | $4.13 | $8.35 | 8,200 | — | — |
| 1992-07-14 | $4.13 | $8.35 | 25,300 | — | — |
| 1992-07-13 | $4.00 | $8.10 | 15,500 | — | — |
| 1992-07-10 | $4.13 | $8.35 | 46,300 | — | — |
| 1992-07-09 | $4.00 | $8.10 | 1,100 | — | — |
| 1992-07-08 | $4.13 | $8.35 | 9,300 | — | — |
| 1992-07-07 | $4.00 | $8.10 | 10,100 | — | — |
| 1992-07-06 | $4.00 | $8.10 | 4,500 | — | — |
| 1992-07-02 | $4.00 | $8.10 | 3,300 | — | — |
| 1992-07-01 | $4.00 | $8.10 | 6,200 | — | — |
| 1992-06-30 | $4.00 | $8.10 | 13,500 | — | — |
| 1992-06-29 | $4.00 | $8.10 | 12,800 | — | — |
| 1992-06-26 | $4.13 | $8.35 | 3,900 | — | — |
| 1992-06-25 | $4.00 | $8.10 | 11,500 | — | — |
| 1992-06-24 | $4.00 | $8.10 | 6,300 | — | — |
| 1992-06-23 | $4.25 | $8.55 | 11,600 | — | — |
| 1992-06-22 | $4.25 | $8.55 | 14,400 | — | — |
| 1992-06-19 | $4.13 | $8.30 | 10,600 | — | — |
| 1992-06-18 | $4.13 | $8.30 | 6,100 | — | — |
| 1992-06-17 | $4.13 | $8.30 | 10,700 | — | — |
| 1992-06-16 | $4.13 | $8.30 | 6,700 | — | — |
| 1992-06-15 | $4.13 | $8.30 | 3,000 | — | — |
| 1992-06-12 | $4.13 | $8.30 | 2,000 | — | — |
| 1992-06-11 | $4.25 | $8.55 | 408,700 | — | — |
| 1992-06-10 | $4.25 | $8.55 | 13,600 | — | — |
| 1992-06-09 | $4.25 | $8.55 | 27,500 | — | — |
| 1992-06-08 | $4.25 | $8.55 | 8,500 | — | — |
| 1992-06-05 | $4.13 | $8.30 | 4,200 | — | — |
| 1992-06-04 | $4.13 | $8.30 | 9,200 | — | — |
| 1992-06-03 | $4.13 | $8.30 | 2,500 | — | — |
| 1992-06-02 | $4.13 | $8.30 | 8,000 | — | — |
| 1992-06-01 | $4.25 | $8.55 | 14,200 | — | — |
| 1992-05-29 | $4.25 | $8.55 | 4,800 | — | — |
| 1992-05-28 | $4.25 | $8.55 | 2,022,100 | — | — |
| 1992-05-27 | $4.25 | $8.55 | 52,000 | — | — |
| 1992-05-26 | $4.25 | $8.55 | 26,500 | — | — |
| 1992-05-22 | $4.00 | $8.05 | 8,900 | — | — |
| 1992-05-21 | $4.00 | $8.00 | 8,300 | — | — |
| 1992-05-20 | $4.13 | $8.25 | 19,300 | — | — |
| 1992-05-19 | $4.13 | $8.25 | 26,800 | — | — |
| 1992-05-18 | $4.00 | $8.00 | 14,800 | — | — |
| 1992-05-15 | $4.00 | $8.00 | 3,400 | — | — |
| 1992-05-14 | $4.00 | $8.00 | 106,400 | — | — |
| 1992-05-13 | $4.00 | $8.00 | 5,500 | — | — |
| 1992-05-12 | $4.00 | $8.00 | 3,000 | — | — |
| 1992-05-11 | $4.13 | $8.25 | 3,400 | — | — |
| 1992-05-08 | $4.00 | $8.00 | 4,900 | — | — |
| 1992-05-07 | $4.00 | $8.00 | 8,200 | — | — |
| 1992-05-06 | $4.00 | $8.00 | 4,800 | — | — |
| 1992-05-05 | $4.00 | $8.00 | 16,000 | — | — |
| 1992-05-04 | $4.00 | $8.00 | 3,200 | — | — |
| 1992-05-01 | $4.00 | $8.00 | 35,000 | — | — |
| 1992-04-30 | $4.00 | $8.00 | 1,100 | — | — |
| 1992-04-29 | $4.13 | $8.25 | 7,100 | — | — |
| 1992-04-28 | $4.00 | $8.00 | 13,600 | — | — |
| 1992-04-27 | $4.13 | $8.25 | 2,900 | — | — |
| 1992-04-24 | $4.00 | $8.00 | 24,000 | — | — |
| 1992-04-23 | $4.00 | $7.92 | 3,300 | — | — |
| 1992-04-22 | $4.13 | $8.17 | 21,300 | — | — |
| 1992-04-21 | $4.13 | $8.17 | 15,400 | — | — |
| 1992-04-20 | $4.00 | $7.92 | 6,400 | — | — |
| 1992-04-16 | $4.00 | $7.92 | 4,400 | — | — |
| 1992-04-15 | $4.00 | $7.92 | 7,600 | — | — |
| 1992-04-14 | $4.00 | $7.92 | 3,500 | — | — |
| 1992-04-13 | $4.13 | $8.17 | 8,800 | — | — |
| 1992-04-10 | $4.00 | $7.92 | 9,200 | — | — |
| 1992-04-09 | $4.13 | $8.17 | 15,800 | — | — |
| 1992-04-08 | $4.00 | $7.92 | 5,500 | — | — |
| 1992-04-07 | $4.13 | $8.17 | 8,100 | — | — |
| 1992-04-06 | $4.00 | $7.92 | 20,200 | — | — |
| 1992-04-03 | $4.00 | $7.92 | 35,100 | — | — |
| 1992-04-02 | $4.00 | $7.92 | 3,700 | — | — |
| 1992-04-01 | $4.00 | $7.92 | 3,200 | — | — |
| 1992-03-31 | $4.00 | $7.92 | 1,000 | — | — |
| 1992-03-30 | $4.00 | $7.92 | 5,900 | — | — |
| 1992-03-27 | $4.00 | $7.92 | 5,700 | — | — |
| 1992-03-26 | $3.88 | $7.67 | 7,400 | — | — |
| 1992-03-25 | $4.00 | $7.92 | 8,500 | — | — |
| 1992-03-24 | $3.88 | $7.60 | 7,400 | — | — |
| 1992-03-23 | $4.00 | $7.85 | 30,500 | — | — |
| 1992-03-20 | $3.88 | $7.60 | 24,000 | — | — |
| 1992-03-19 | $4.00 | $7.85 | 9,200 | — | — |
| 1992-03-18 | $3.88 | $7.60 | 9,900 | — | — |
| 1992-03-17 | $4.00 | $7.85 | 8,500 | — | — |
| 1992-03-16 | $4.00 | $7.85 | 3,700 | — | — |
| 1992-03-13 | $4.00 | $7.85 | 11,400 | — | — |
| 1992-03-12 | $3.88 | $7.60 | 7,400 | — | — |
| 1992-03-11 | $4.00 | $7.85 | 6,700 | — | — |
| 1992-03-10 | $4.00 | $7.85 | 7,600 | — | — |
| 1992-03-09 | $3.88 | $7.60 | 4,000 | — | — |
| 1992-03-06 | $3.88 | $7.60 | 38,500 | — | — |
| 1992-03-05 | $3.88 | $7.60 | 35,000 | — | — |
| 1992-03-04 | $4.00 | $7.85 | 10,900 | — | — |
| 1992-03-03 | $4.00 | $7.85 | 11,100 | — | — |
| 1992-03-02 | $4.00 | $7.85 | 6,600 | — | — |
| 1992-02-28 | $4.00 | $7.85 | 51,400 | — | — |
| 1992-02-27 | $4.00 | $7.85 | 6,500 | — | — |
| 1992-02-26 | $4.00 | $7.85 | 10,300 | — | — |
| 1992-02-25 | $4.00 | $7.85 | 13,100 | — | — |
| 1992-02-24 | $3.88 | $7.60 | 13,300 | — | — |
| 1992-02-21 | $3.88 | $7.53 | 9,400 | — | — |
| 1992-02-20 | $3.88 | $7.53 | 17,600 | — | — |
| 1992-02-19 | $3.88 | $7.53 | 20,300 | — | — |
| 1992-02-18 | $4.13 | $8.02 | 21,100 | — | — |
| 1992-02-14 | $4.13 | $8.02 | 10,900 | — | — |
| 1992-02-13 | $4.00 | $7.77 | 8,500 | — | — |
| 1992-02-12 | $3.88 | $7.53 | 16,900 | — | — |
| 1992-02-11 | $4.00 | $7.77 | 3,700 | — | — |
| 1992-02-10 | $4.00 | $7.77 | 27,700 | — | — |
| 1992-02-07 | $3.88 | $7.53 | 8,700 | — | — |
| 1992-02-06 | $4.00 | $7.77 | 6,600 | — | — |
| 1992-02-05 | $3.88 | $7.53 | 63,400 | — | — |
| 1992-02-04 | $4.13 | $8.02 | 11,100 | — | — |
| 1992-02-03 | $4.00 | $7.77 | 40,700 | — | — |
| 1992-01-31 | $4.13 | $8.02 | 19,700 | — | — |
| 1992-01-30 | $4.13 | $8.02 | 6,900 | — | — |
| 1992-01-29 | $4.13 | $8.02 | 118,800 | — | — |
| 1992-01-28 | $4.13 | $8.02 | 7,600 | — | — |
| 1992-01-27 | $4.25 | $8.26 | 59,100 | — | — |
| 1992-01-24 | $4.38 | $8.43 | 6,400 | — | — |
| 1992-01-23 | $4.25 | $8.19 | 20,300 | — | — |
| 1992-01-22 | $4.13 | $7.95 | 5,000 | — | — |
| 1992-01-21 | $4.25 | $8.19 | 14,500 | — | — |
| 1992-01-20 | $4.25 | $8.19 | 1,700 | — | — |
| 1992-01-17 | $4.13 | $7.95 | 7,000 | — | — |
| 1992-01-16 | $4.25 | $8.19 | 2,800 | — | — |
| 1992-01-15 | $4.13 | $7.95 | 13,900 | — | — |
| 1992-01-14 | $4.25 | $8.19 | 4,200 | — | — |
| 1992-01-13 | $4.13 | $7.95 | 11,200 | — | — |
| 1992-01-10 | $4.13 | $7.95 | 31,700 | — | — |
| 1992-01-09 | $4.13 | $7.95 | 55,600 | — | — |
| 1992-01-08 | $4.13 | $7.95 | 12,400 | — | — |
| 1992-01-07 | $4.13 | $7.95 | 6,700 | — | — |
| 1992-01-06 | $4.25 | $8.19 | 14,600 | — | — |
| 1992-01-03 | $4.25 | $8.19 | 2,100 | — | — |
| 1992-01-02 | $4.25 | $8.19 | 6,800 | — | — |