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
- 1980-03-17 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 | $3.77 | $4.60 | 1,019,081 | — | — |
| 1992-12-30 | $3.72 | $4.54 | 2,565,169 | — | — |
| 1992-12-29 | $3.74 | $4.57 | 1,348,650 | — | — |
| 1992-12-28 | $3.90 | $4.76 | 999,338 | — | — |
| 1992-12-24 | $3.94 | $4.81 | 373,613 | — | — |
| 1992-12-23 | $3.92 | $4.78 | 2,029,050 | — | — |
| 1992-12-22 | $3.88 | $4.74 | 2,659,331 | — | — |
| 1992-12-21 | $3.84 | $4.68 | 609,019 | — | — |
| 1992-12-18 | $3.75 | $4.58 | 602,944 | — | — |
| 1992-12-17 | $3.79 | $4.62 | 1,781,494 | — | — |
| 1992-12-16 | $3.82 | $4.64 | 552,825 | — | — |
| 1992-12-15 | $3.85 | $4.68 | 75,938 | — | — |
| 1992-12-14 | $3.84 | $4.66 | 1,389,656 | — | — |
| 1992-12-11 | $3.87 | $4.70 | 917,325 | — | — |
| 1992-12-10 | $3.87 | $4.70 | 927,956 | — | — |
| 1992-12-09 | $3.88 | $4.72 | 855,056 | — | — |
| 1992-12-08 | $3.88 | $4.72 | 1,218,038 | — | — |
| 1992-12-07 | $3.84 | $4.66 | 601,425 | — | — |
| 1992-12-04 | $3.84 | $4.66 | 486,000 | — | — |
| 1992-12-03 | $3.80 | $4.62 | 619,650 | — | — |
| 1992-12-02 | $3.82 | $4.64 | 168,581 | — | — |
| 1992-12-01 | $3.82 | $4.64 | 256,669 | — | — |
| 1992-11-30 | $3.85 | $4.68 | 1,820,981 | — | — |
| 1992-11-27 | $3.84 | $4.66 | 317,419 | — | — |
| 1992-11-25 | $3.83 | $4.65 | 2,276,606 | — | — |
| 1992-11-24 | $3.80 | $4.62 | 2,865,881 | — | — |
| 1992-11-23 | $3.70 | $4.50 | 888,469 | — | — |
| 1992-11-20 | $3.70 | $4.50 | 4,138,594 | — | — |
| 1992-11-19 | $3.70 | $4.50 | 112,388 | — | — |
| 1992-11-18 | $3.74 | $4.54 | 589,275 | — | — |
| 1992-11-17 | $3.76 | $4.57 | 107,831 | — | — |
| 1992-11-16 | $3.75 | $4.56 | 757,856 | — | — |
| 1992-11-13 | $3.79 | $4.60 | 709,256 | — | — |
| 1992-11-12 | $3.79 | $4.58 | 695,588 | — | — |
| 1992-11-11 | $3.80 | $4.60 | 249,075 | — | — |
| 1992-11-10 | $3.81 | $4.61 | 296,156 | — | — |
| 1992-11-09 | $3.77 | $4.56 | 475,369 | — | — |
| 1992-11-06 | $3.79 | $4.58 | 296,156 | — | — |
| 1992-11-05 | $3.82 | $4.62 | 1,628,100 | — | — |
| 1992-11-04 | $3.77 | $4.56 | 1,257,525 | — | — |
| 1992-11-03 | $3.70 | $4.48 | 1,807,313 | — | — |
| 1992-11-02 | $3.70 | $4.48 | 1,246,894 | — | — |
| 1992-10-30 | $3.70 | $4.48 | 555,863 | — | — |
| 1992-10-29 | $3.74 | $4.52 | 815,569 | — | — |
| 1992-10-28 | $3.69 | $4.46 | 1,098,056 | — | — |
| 1992-10-27 | $3.69 | $4.46 | 1,269,675 | — | — |
| 1992-10-26 | $3.59 | $4.34 | 1,667,588 | — | — |
| 1992-10-23 | $3.60 | $4.36 | 533,081 | — | — |
| 1992-10-22 | $3.62 | $4.38 | 1,003,894 | — | — |
| 1992-10-21 | $3.64 | $4.40 | 2,691,225 | — | — |
| 1992-10-20 | $3.57 | $4.32 | 2,387,475 | — | — |
| 1992-10-19 | $3.51 | $4.24 | 1,079,831 | — | — |
| 1992-10-16 | $3.47 | $4.20 | 3,575,138 | — | — |
| 1992-10-15 | $3.37 | $4.09 | 1,257,525 | — | — |
| 1992-10-14 | $3.41 | $4.12 | 1,208,925 | — | — |
| 1992-10-13 | $3.37 | $4.09 | 335,644 | — | — |
| 1992-10-12 | $3.39 | $4.10 | 160,988 | — | — |
| 1992-10-09 | $3.34 | $4.05 | 2,378,363 | — | — |
| 1992-10-08 | $3.41 | $4.12 | 765,450 | — | — |
| 1992-10-07 | $3.39 | $4.10 | 1,798,200 | — | — |
| 1992-10-06 | $3.42 | $4.14 | 1,553,681 | — | — |
| 1992-10-05 | $3.34 | $4.05 | 1,860,469 | — | — |
| 1992-10-02 | $3.34 | $4.05 | 1,711,631 | — | — |
| 1992-10-01 | $3.46 | $4.18 | 1,126,913 | — | — |
| 1992-09-30 | $3.51 | $4.24 | 195,919 | — | — |
| 1992-09-29 | $3.55 | $4.29 | 923,400 | — | — |
| 1992-09-28 | $3.54 | $4.28 | 639,394 | — | — |
| 1992-09-25 | $3.52 | $4.26 | 1,125,394 | — | — |
| 1992-09-24 | $3.57 | $4.32 | 492,075 | — | — |
| 1992-09-23 | $3.52 | $4.26 | 486,000 | — | — |
| 1992-09-22 | $3.57 | $4.32 | 1,003,894 | — | — |
| 1992-09-21 | $3.60 | $4.36 | 557,381 | — | — |
| 1992-09-18 | $3.61 | $4.37 | 2,604,656 | — | — |
| 1992-09-17 | $3.59 | $4.34 | 1,181,588 | — | — |
| 1992-09-16 | $3.51 | $4.24 | 1,502,044 | — | — |
| 1992-09-15 | $3.57 | $4.32 | 950,738 | — | — |
| 1992-09-14 | $3.54 | $4.28 | 1,082,869 | — | — |
| 1992-09-11 | $3.46 | $4.18 | 2,387,475 | — | — |
| 1992-09-10 | $3.42 | $4.14 | 2,088,281 | — | — |
| 1992-09-09 | $3.44 | $4.16 | 1,228,669 | — | — |
| 1992-09-08 | $3.49 | $4.22 | 716,850 | — | — |
| 1992-09-04 | $3.49 | $4.22 | 346,275 | — | — |
| 1992-09-03 | $3.47 | $4.20 | 1,208,925 | — | — |
| 1992-09-02 | $3.51 | $4.24 | 1,290,938 | — | — |
| 1992-09-01 | $3.42 | $4.14 | 346,275 | — | — |
| 1992-08-31 | $3.44 | $4.16 | 1,284,863 | — | — |
| 1992-08-28 | $3.44 | $4.16 | 654,581 | — | — |
| 1992-08-27 | $3.44 | $4.16 | 273,375 | — | — |
| 1992-08-26 | $3.42 | $4.14 | 932,513 | — | — |
| 1992-08-25 | $3.33 | $4.03 | 1,307,644 | — | — |
| 1992-08-24 | $3.33 | $4.03 | 1,696,444 | — | — |
| 1992-08-21 | $3.49 | $4.22 | 882,394 | — | — |
| 1992-08-20 | $3.46 | $4.18 | 698,625 | — | — |
| 1992-08-19 | $3.47 | $4.20 | 1,541,531 | — | — |
| 1992-08-18 | $3.54 | $4.28 | 2,015,381 | — | — |
| 1992-08-17 | $3.52 | $4.26 | 557,381 | — | — |
| 1992-08-14 | $3.51 | $4.24 | 768,488 | — | — |
| 1992-08-13 | $3.52 | $4.24 | 959,850 | — | — |
| 1992-08-12 | $3.64 | $4.38 | 1,512,675 | — | — |
| 1992-08-11 | $3.64 | $4.38 | 754,819 | — | — |
| 1992-08-10 | $3.64 | $4.38 | 244,519 | — | — |
| 1992-08-07 | $3.61 | $4.35 | 1,070,719 | — | — |
| 1992-08-06 | $3.62 | $4.36 | 1,474,706 | — | — |
| 1992-08-05 | $3.64 | $4.38 | 5,871,488 | — | — |
| 1992-08-04 | $3.57 | $4.30 | 990,225 | — | — |
| 1992-08-03 | $3.67 | $4.42 | 2,190,038 | — | — |
| 1992-07-31 | $3.69 | $4.44 | 1,028,194 | — | — |
| 1992-07-30 | $3.63 | $4.37 | 798,863 | — | — |
| 1992-07-29 | $3.60 | $4.34 | 2,228,006 | — | — |
| 1992-07-28 | $3.56 | $4.28 | 665,213 | — | — |
| 1992-07-27 | $3.52 | $4.24 | 1,117,800 | — | — |
| 1992-07-24 | $3.51 | $4.22 | 185,288 | — | — |
| 1992-07-23 | $3.51 | $4.22 | 1,781,494 | — | — |
| 1992-07-22 | $3.52 | $4.24 | 3,300,244 | — | — |
| 1992-07-21 | $3.57 | $4.30 | 2,162,700 | — | — |
| 1992-07-20 | $3.52 | $4.24 | 3,389,850 | — | — |
| 1992-07-17 | $3.59 | $4.32 | 4,108,219 | — | — |
| 1992-07-16 | $3.65 | $4.40 | 2,952,450 | — | — |
| 1992-07-15 | $3.56 | $4.28 | 1,769,344 | — | — |
| 1992-07-14 | $3.57 | $4.30 | 868,725 | — | — |
| 1992-07-13 | $3.56 | $4.29 | 882,394 | — | — |
| 1992-07-10 | $3.47 | $4.18 | 276,413 | — | — |
| 1992-07-09 | $3.49 | $4.20 | 1,383,581 | — | — |
| 1992-07-08 | $3.39 | $4.09 | 1,543,050 | — | — |
| 1992-07-07 | $3.42 | $4.13 | 9,107,944 | — | — |
| 1992-07-06 | $3.42 | $4.13 | 4,503,094 | — | — |
| 1992-07-02 | $3.46 | $4.17 | 5,045,288 | — | — |
| 1992-07-01 | $3.68 | $4.43 | 5,879,081 | — | — |
| 1992-06-30 | $3.84 | $4.62 | 640,913 | — | — |
| 1992-06-29 | $3.84 | $4.62 | 3,289,613 | — | — |
| 1992-06-26 | $3.84 | $4.62 | 675,844 | — | — |
| 1992-06-25 | $3.84 | $4.62 | 739,631 | — | — |
| 1992-06-24 | $3.87 | $4.66 | 1,073,756 | — | — |
| 1992-06-23 | $3.85 | $4.64 | 1,266,638 | — | — |
| 1992-06-22 | $3.82 | $4.60 | 3,605,513 | — | — |
| 1992-06-19 | $3.87 | $4.66 | 3,064,838 | — | — |
| 1992-06-18 | $3.87 | $4.66 | 738,113 | — | — |
| 1992-06-17 | $3.82 | $4.60 | 2,423,925 | — | — |
| 1992-06-16 | $3.84 | $4.62 | 1,948,556 | — | — |
| 1992-06-15 | $3.74 | $4.50 | 1,872,619 | — | — |
| 1992-06-12 | $3.77 | $4.54 | 1,834,650 | — | — |
| 1992-06-11 | $3.84 | $4.62 | 677,363 | — | — |
| 1992-06-10 | $3.90 | $4.70 | 1,483,819 | — | — |
| 1992-06-09 | $3.97 | $4.78 | 1,444,331 | — | — |
| 1992-06-08 | $3.97 | $4.78 | 2,437,594 | — | — |
| 1992-06-05 | $4.02 | $4.84 | 1,748,081 | — | — |
| 1992-06-04 | $4.07 | $4.90 | 1,898,438 | — | — |
| 1992-06-03 | $4.08 | $4.92 | 4,282,875 | — | — |
| 1992-06-02 | $4.12 | $4.96 | 3,506,794 | — | — |
| 1992-06-01 | $4.12 | $4.96 | 2,249,269 | — | — |
| 1992-05-29 | $3.97 | $4.78 | 1,508,119 | — | — |
| 1992-05-28 | $3.92 | $4.72 | 1,061,606 | — | — |
| 1992-05-27 | $3.92 | $4.72 | 1,555,200 | — | — |
| 1992-05-26 | $3.84 | $4.62 | 1,439,775 | — | — |
| 1992-05-22 | $3.82 | $4.60 | 1,366,875 | — | — |
| 1992-05-21 | $3.84 | $4.62 | 1,050,975 | — | — |
| 1992-05-20 | $3.87 | $4.66 | 511,819 | — | — |
| 1992-05-19 | $3.82 | $4.60 | 3,681,450 | — | — |
| 1992-05-18 | $3.83 | $4.61 | 1,439,775 | — | — |
| 1992-05-15 | $3.77 | $4.54 | 674,325 | — | — |
| 1992-05-14 | $3.80 | $4.56 | 687,994 | — | — |
| 1992-05-13 | $3.79 | $4.54 | 934,031 | — | — |
| 1992-05-12 | $3.79 | $4.55 | 650,025 | — | — |
| 1992-05-11 | $3.80 | $4.56 | 636,356 | — | — |
| 1992-05-08 | $3.70 | $4.44 | 185,288 | — | — |
| 1992-05-07 | $3.74 | $4.48 | 2,243,194 | — | — |
| 1992-05-06 | $3.72 | $4.46 | 4,428,675 | — | — |
| 1992-05-05 | $3.84 | $4.60 | 2,496,825 | — | — |
| 1992-05-04 | $3.74 | $4.48 | 750,263 | — | — |
| 1992-05-01 | $3.72 | $4.46 | 574,088 | — | — |
| 1992-04-30 | $3.72 | $4.46 | 2,276,606 | — | — |
| 1992-04-29 | $3.69 | $4.42 | 4,604,850 | — | — |
| 1992-04-28 | $3.69 | $4.42 | 4,021,650 | — | — |
| 1992-04-27 | $3.85 | $4.62 | 2,035,125 | — | — |
| 1992-04-24 | $3.88 | $4.66 | 2,267,494 | — | — |
| 1992-04-23 | $3.93 | $4.72 | 1,002,375 | — | — |
| 1992-04-22 | $3.88 | $4.66 | 3,306,319 | — | — |
| 1992-04-21 | $3.82 | $4.58 | 2,047,275 | — | — |
| 1992-04-20 | $3.72 | $4.46 | 852,019 | — | — |
| 1992-04-16 | $3.75 | $4.50 | 1,164,881 | — | — |
| 1992-04-15 | $3.70 | $4.44 | 2,217,375 | — | — |
| 1992-04-14 | $3.65 | $4.38 | 4,963,275 | — | — |
| 1992-04-13 | $3.59 | $4.31 | 681,919 | — | — |
| 1992-04-10 | $3.47 | $4.17 | 742,669 | — | — |
| 1992-04-09 | $3.51 | $4.21 | 968,963 | — | — |
| 1992-04-08 | $3.41 | $4.09 | 1,066,163 | — | — |
| 1992-04-07 | $3.51 | $4.21 | 672,806 | — | — |
| 1992-04-06 | $3.56 | $4.27 | 519,413 | — | — |
| 1992-04-03 | $3.54 | $4.25 | 596,869 | — | — |
| 1992-04-02 | $3.57 | $4.29 | 821,644 | — | — |
| 1992-04-01 | $3.54 | $4.25 | 797,344 | — | — |
| 1992-03-31 | $3.57 | $4.29 | 823,163 | — | — |
| 1992-03-30 | $3.56 | $4.27 | 209,588 | — | — |
| 1992-03-27 | $3.56 | $4.27 | 1,521,788 | — | — |
| 1992-03-26 | $3.65 | $4.38 | 689,513 | — | — |
| 1992-03-25 | $3.64 | $4.36 | 274,894 | — | — |
| 1992-03-24 | $3.67 | $4.40 | 1,965,263 | — | — |
| 1992-03-23 | $3.79 | $4.54 | 334,125 | — | — |
| 1992-03-20 | $3.80 | $4.56 | 3,076,988 | — | — |
| 1992-03-19 | $3.82 | $4.58 | 1,132,988 | — | — |
| 1992-03-18 | $3.80 | $4.56 | 2,457,338 | — | — |
| 1992-03-17 | $3.85 | $4.62 | 984,150 | — | — |
| 1992-03-16 | $3.79 | $4.54 | 1,090,463 | — | — |
| 1992-03-13 | $3.67 | $4.40 | 1,210,444 | — | — |
| 1992-03-12 | $3.62 | $4.34 | 1,380,544 | — | — |
| 1992-03-11 | $3.62 | $4.34 | 940,106 | — | — |
| 1992-03-10 | $3.70 | $4.44 | 536,119 | — | — |
| 1992-03-09 | $3.65 | $4.38 | 239,963 | — | — |
| 1992-03-06 | $3.67 | $4.40 | 1,410,919 | — | — |
| 1992-03-05 | $3.69 | $4.42 | 1,029,713 | — | — |
| 1992-03-04 | $3.80 | $4.56 | 1,091,981 | — | — |
| 1992-03-03 | $3.82 | $4.58 | 3,049,650 | — | — |
| 1992-03-02 | $3.87 | $4.64 | 639,394 | — | — |
| 1992-02-28 | $3.92 | $4.70 | 2,000,194 | — | — |
| 1992-02-27 | $3.88 | $4.66 | 1,183,106 | — | — |
| 1992-02-26 | $3.95 | $4.74 | 598,388 | — | — |
| 1992-02-25 | $3.93 | $4.71 | 1,590,131 | — | — |
| 1992-02-24 | $3.90 | $4.68 | 2,777,794 | — | — |
| 1992-02-21 | $3.97 | $4.76 | 3,174,188 | — | — |
| 1992-02-20 | $3.97 | $4.76 | 4,758,244 | — | — |
| 1992-02-19 | $3.93 | $4.72 | 2,982,825 | — | — |
| 1992-02-18 | $3.77 | $4.52 | 1,819,463 | — | — |
| 1992-02-14 | $3.74 | $4.48 | 1,474,706 | — | — |
| 1992-02-13 | $3.65 | $4.38 | 993,263 | — | — |
| 1992-02-12 | $3.70 | $4.44 | 800,381 | — | — |
| 1992-02-11 | $3.57 | $4.28 | 763,931 | — | — |
| 1992-02-10 | $3.60 | $4.32 | 337,163 | — | — |
| 1992-02-07 | $3.57 | $4.28 | 396,394 | — | — |
| 1992-02-06 | $3.62 | $4.34 | 2,399,625 | — | — |
| 1992-02-05 | $3.59 | $4.30 | 724,444 | — | — |
| 1992-02-04 | $3.56 | $4.27 | 2,669,963 | — | — |
| 1992-02-03 | $3.57 | $4.28 | 1,770,863 | — | — |
| 1992-01-31 | $3.59 | $4.30 | 2,293,313 | — | — |
| 1992-01-30 | $3.56 | $4.27 | 2,777,794 | — | — |
| 1992-01-29 | $3.56 | $4.26 | 2,647,181 | — | — |
| 1992-01-28 | $3.39 | $4.07 | 297,675 | — | — |
| 1992-01-27 | $3.34 | $4.01 | 707,738 | — | — |
| 1992-01-24 | $3.31 | $3.97 | 444,994 | — | — |
| 1992-01-23 | $3.34 | $4.01 | 838,350 | — | — |
| 1992-01-22 | $3.36 | $4.03 | 1,477,744 | — | — |
| 1992-01-21 | $3.21 | $3.85 | 1,230,188 | — | — |
| 1992-01-20 | $3.31 | $3.97 | 763,931 | — | — |
| 1992-01-17 | $3.39 | $4.07 | 1,167,919 | — | — |
| 1992-01-16 | $3.49 | $4.19 | 1,817,944 | — | — |
| 1992-01-15 | $3.57 | $4.28 | 2,229,525 | — | — |
| 1992-01-14 | $3.60 | $4.32 | 3,585,769 | — | — |
| 1992-01-13 | $3.41 | $4.09 | 1,837,688 | — | — |
| 1992-01-10 | $3.34 | $4.01 | 3,376,181 | — | — |
| 1992-01-09 | $3.31 | $3.97 | 2,133,844 | — | — |
| 1992-01-08 | $3.23 | $3.87 | 558,900 | — | — |
| 1992-01-07 | $3.19 | $3.83 | 589,275 | — | — |
| 1992-01-06 | $3.23 | $3.87 | 1,022,119 | — | — |
| 1992-01-03 | $3.21 | $3.85 | 902,138 | — | — |
| 1992-01-02 | $3.19 | $3.83 | 2,098,913 | — | — |