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
- 1986-02-05 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 | $3.75 | $3.75 | 260,400 | — | — |
| 1992-12-30 | $3.63 | $3.63 | 169,200 | — | — |
| 1992-12-29 | $3.75 | $3.75 | 137,200 | — | — |
| 1992-12-28 | $3.69 | $3.69 | 83,600 | — | — |
| 1992-12-24 | $3.69 | $3.69 | 39,600 | — | — |
| 1992-12-23 | $3.75 | $3.75 | 1,110,000 | — | — |
| 1992-12-22 | $3.63 | $3.63 | 63,200 | — | — |
| 1992-12-21 | $3.75 | $3.75 | 132,000 | — | — |
| 1992-12-18 | $3.81 | $3.81 | 115,600 | — | — |
| 1992-12-17 | $3.75 | $3.75 | 126,400 | — | — |
| 1992-12-16 | $3.50 | $3.50 | 789,200 | — | — |
| 1992-12-15 | $3.56 | $3.56 | 302,000 | — | — |
| 1992-12-14 | $3.47 | $3.47 | 473,600 | — | — |
| 1992-12-11 | $3.69 | $3.69 | 260,400 | — | — |
| 1992-12-10 | $3.81 | $3.81 | 524,800 | — | — |
| 1992-12-09 | $3.63 | $3.63 | 828,000 | — | — |
| 1992-12-08 | $3.50 | $3.50 | 357,200 | — | — |
| 1992-12-07 | $3.69 | $3.69 | 559,600 | — | — |
| 1992-12-04 | $3.63 | $3.63 | 234,400 | — | — |
| 1992-12-03 | $3.69 | $3.69 | 246,400 | — | — |
| 1992-12-02 | $3.88 | $3.88 | 474,000 | — | — |
| 1992-12-01 | $4.00 | $4.00 | 273,200 | — | — |
| 1992-11-30 | $3.94 | $3.94 | 214,400 | — | — |
| 1992-11-27 | $4.00 | $4.00 | 39,200 | — | — |
| 1992-11-25 | $4.06 | $4.06 | 306,800 | — | — |
| 1992-11-24 | $4.00 | $4.00 | 157,600 | — | — |
| 1992-11-23 | $4.06 | $4.06 | 356,800 | — | — |
| 1992-11-20 | $4.25 | $4.25 | 218,800 | — | — |
| 1992-11-19 | $4.25 | $4.25 | 77,600 | — | — |
| 1992-11-18 | $4.19 | $4.19 | 153,600 | — | — |
| 1992-11-17 | $4.50 | $4.50 | 121,600 | — | — |
| 1992-11-16 | $4.44 | $4.44 | 488,400 | — | — |
| 1992-11-13 | $4.16 | $4.16 | 152,800 | — | — |
| 1992-11-12 | $4.06 | $4.06 | 245,200 | — | — |
| 1992-11-11 | $3.88 | $3.88 | 270,400 | — | — |
| 1992-11-10 | $3.63 | $3.63 | 472,800 | — | — |
| 1992-11-09 | $4.00 | $4.00 | 605,200 | — | — |
| 1992-11-06 | $3.88 | $3.88 | 467,200 | — | — |
| 1992-11-05 | $4.19 | $4.19 | 99,600 | — | — |
| 1992-11-04 | $4.25 | $4.25 | 88,800 | — | — |
| 1992-11-03 | $4.31 | $4.31 | 102,400 | — | — |
| 1992-11-02 | $4.50 | $4.50 | 191,200 | — | — |
| 1992-10-30 | $4.38 | $4.38 | 190,400 | — | — |
| 1992-10-29 | $4.38 | $4.38 | 504,400 | — | — |
| 1992-10-28 | $4.69 | $4.69 | 39,200 | — | — |
| 1992-10-27 | $4.81 | $4.81 | 62,800 | — | — |
| 1992-10-26 | $4.81 | $4.81 | 46,800 | — | — |
| 1992-10-23 | $4.72 | $4.72 | 220,000 | — | — |
| 1992-10-22 | $5.13 | $5.12 | 18,800 | — | — |
| 1992-10-21 | $4.94 | $4.94 | 40,000 | — | — |
| 1992-10-20 | $4.94 | $4.94 | 53,600 | — | — |
| 1992-10-19 | $5.00 | $5.00 | 48,800 | — | — |
| 1992-10-16 | $5.00 | $5.00 | 142,000 | — | — |
| 1992-10-15 | $5.19 | $5.19 | 81,200 | — | — |
| 1992-10-14 | $4.88 | $4.88 | 33,200 | — | — |
| 1992-10-13 | $4.81 | $4.81 | 86,000 | — | — |
| 1992-10-12 | $4.63 | $4.63 | 94,400 | — | — |
| 1992-10-09 | $4.56 | $4.56 | 40,800 | — | — |
| 1992-10-08 | $4.75 | $4.75 | 15,200 | — | — |
| 1992-10-07 | $4.63 | $4.63 | 34,800 | — | — |
| 1992-10-06 | $4.50 | $4.50 | 56,400 | — | — |
| 1992-10-05 | $4.63 | $4.63 | 175,200 | — | — |
| 1992-10-02 | $5.00 | $5.00 | 128,400 | — | — |
| 1992-10-01 | $5.19 | $5.19 | 70,800 | — | — |
| 1992-09-30 | $5.25 | $5.25 | 92,000 | — | — |
| 1992-09-29 | $5.19 | $5.19 | 52,400 | — | — |
| 1992-09-28 | $5.25 | $5.25 | 59,600 | — | — |
| 1992-09-25 | $5.19 | $5.19 | 95,600 | — | — |
| 1992-09-24 | $5.50 | $5.50 | 41,600 | — | — |
| 1992-09-23 | $5.41 | $5.41 | 160,400 | — | — |
| 1992-09-22 | $5.56 | $5.56 | 370,400 | — | — |
| 1992-09-21 | $5.31 | $5.31 | 158,000 | — | — |
| 1992-09-18 | $5.13 | $5.12 | 204,400 | — | — |
| 1992-09-17 | $5.25 | $5.25 | 316,400 | — | — |
| 1992-09-16 | $5.06 | $5.06 | 198,800 | — | — |
| 1992-09-15 | $5.03 | $5.03 | 117,600 | — | — |
| 1992-09-14 | $4.94 | $4.94 | 273,200 | — | — |
| 1992-09-11 | $4.94 | $4.94 | 71,200 | — | — |
| 1992-09-10 | $4.69 | $4.69 | 41,600 | — | — |
| 1992-09-09 | $4.81 | $4.81 | 57,200 | — | — |
| 1992-09-08 | $4.78 | $4.78 | 35,200 | — | — |
| 1992-09-04 | $4.88 | $4.88 | 20,800 | — | — |
| 1992-09-03 | $4.88 | $4.88 | 91,600 | — | — |
| 1992-09-02 | $4.63 | $4.63 | 18,800 | — | — |
| 1992-09-01 | $4.63 | $4.63 | 8,800 | — | — |
| 1992-08-31 | $4.81 | $4.81 | 28,400 | — | — |
| 1992-08-28 | $4.75 | $4.75 | 30,400 | — | — |
| 1992-08-27 | $4.69 | $4.69 | 62,400 | — | — |
| 1992-08-26 | $4.69 | $4.69 | 33,200 | — | — |
| 1992-08-25 | $4.69 | $4.69 | 96,400 | — | — |
| 1992-08-24 | $4.81 | $4.81 | 59,200 | — | — |
| 1992-08-21 | $4.88 | $4.88 | 37,600 | — | — |
| 1992-08-20 | $4.81 | $4.81 | 36,800 | — | — |
| 1992-08-19 | $4.88 | $4.88 | 20,400 | — | — |
| 1992-08-18 | $4.88 | $4.88 | 125,200 | — | — |
| 1992-08-17 | $4.97 | $4.97 | 152,800 | — | — |
| 1992-08-14 | $4.94 | $4.94 | 106,400 | — | — |
| 1992-08-13 | $5.06 | $5.06 | 55,600 | — | — |
| 1992-08-12 | $5.00 | $5.00 | 83,200 | — | — |
| 1992-08-11 | $4.94 | $4.94 | 99,200 | — | — |
| 1992-08-10 | $4.75 | $4.75 | 201,200 | — | — |
| 1992-08-07 | $4.69 | $4.69 | 53,200 | — | — |
| 1992-08-06 | $4.78 | $4.78 | 50,400 | — | — |
| 1992-08-05 | $5.00 | $5.00 | 35,600 | — | — |
| 1992-08-04 | $5.00 | $5.00 | 84,000 | — | — |
| 1992-08-03 | $5.06 | $5.06 | 60,400 | — | — |
| 1992-07-31 | $4.94 | $4.94 | 176,400 | — | — |
| 1992-07-30 | $4.97 | $4.97 | 52,400 | — | — |
| 1992-07-29 | $4.75 | $4.75 | 87,200 | — | — |
| 1992-07-28 | $4.88 | $4.88 | 128,400 | — | — |
| 1992-07-27 | $4.50 | $4.50 | 50,800 | — | — |
| 1992-07-24 | $4.56 | $4.56 | 11,200 | — | — |
| 1992-07-23 | $4.50 | $4.50 | 28,000 | — | — |
| 1992-07-22 | $4.69 | $4.69 | 29,600 | — | — |
| 1992-07-21 | $4.56 | $4.56 | 65,200 | — | — |
| 1992-07-20 | $4.63 | $4.63 | 87,600 | — | — |
| 1992-07-17 | $4.44 | $4.44 | 114,400 | — | — |
| 1992-07-16 | $4.44 | $4.44 | 48,800 | — | — |
| 1992-07-15 | $4.38 | $4.38 | 96,400 | — | — |
| 1992-07-14 | $4.50 | $4.50 | 200,400 | — | — |
| 1992-07-13 | $4.41 | $4.41 | 137,600 | — | — |
| 1992-07-10 | $4.38 | $4.38 | 248,000 | — | — |
| 1992-07-09 | $4.44 | $4.44 | 56,400 | — | — |
| 1992-07-08 | $4.50 | $4.50 | 82,400 | — | — |
| 1992-07-07 | $4.63 | $4.63 | 164,800 | — | — |
| 1992-07-06 | $4.75 | $4.75 | 32,800 | — | — |
| 1992-07-02 | $4.75 | $4.75 | 43,200 | — | — |
| 1992-07-01 | $4.88 | $4.88 | 144,400 | — | — |
| 1992-06-30 | $4.88 | $4.88 | 38,800 | — | — |
| 1992-06-29 | $4.94 | $4.94 | 66,000 | — | — |
| 1992-06-26 | $4.81 | $4.81 | 13,600 | — | — |
| 1992-06-25 | $4.63 | $4.63 | 112,000 | — | — |
| 1992-06-24 | $4.38 | $4.38 | 17,600 | — | — |
| 1992-06-23 | $4.50 | $4.50 | 50,000 | — | — |
| 1992-06-22 | $4.44 | $4.44 | 95,200 | — | — |
| 1992-06-19 | $4.38 | $4.38 | 53,200 | — | — |
| 1992-06-18 | $4.44 | $4.44 | 280,000 | — | — |
| 1992-06-17 | $4.50 | $4.50 | 122,000 | — | — |
| 1992-06-16 | $4.63 | $4.63 | 103,600 | — | — |
| 1992-06-15 | $4.88 | $4.88 | 48,800 | — | — |
| 1992-06-12 | $5.06 | $5.06 | 66,400 | — | — |
| 1992-06-11 | $4.94 | $4.94 | 105,600 | — | — |
| 1992-06-10 | $5.06 | $5.06 | 148,800 | — | — |
| 1992-06-09 | $5.13 | $5.12 | 188,400 | — | — |
| 1992-06-08 | $5.19 | $5.19 | 384,800 | — | — |
| 1992-06-05 | $4.97 | $4.97 | 405,600 | — | — |
| 1992-06-04 | $4.63 | $4.63 | 578,400 | — | — |
| 1992-06-03 | $4.50 | $4.50 | 111,200 | — | — |
| 1992-06-02 | $4.50 | $4.50 | 291,600 | — | — |
| 1992-06-01 | $4.56 | $4.56 | 23,600 | — | — |
| 1992-05-29 | $4.56 | $4.56 | 185,600 | — | — |
| 1992-05-28 | $4.38 | $4.38 | 15,600 | — | — |
| 1992-05-27 | $4.38 | $4.38 | 34,400 | — | — |
| 1992-05-26 | $4.50 | $4.50 | 33,200 | — | — |
| 1992-05-22 | $4.50 | $4.50 | 40,400 | — | — |
| 1992-05-21 | $4.56 | $4.56 | 67,200 | — | — |
| 1992-05-20 | $4.53 | $4.53 | 111,200 | — | — |
| 1992-05-19 | $4.50 | $4.50 | 21,600 | — | — |
| 1992-05-18 | $4.38 | $4.38 | 112,800 | — | — |
| 1992-05-15 | $4.38 | $4.38 | 59,200 | — | — |
| 1992-05-14 | $4.44 | $4.44 | 110,800 | — | — |
| 1992-05-13 | $4.50 | $4.50 | 84,800 | — | — |
| 1992-05-12 | $4.38 | $4.38 | 92,000 | — | — |
| 1992-05-11 | $4.38 | $4.38 | 48,400 | — | — |
| 1992-05-08 | $4.31 | $4.31 | 18,400 | — | — |
| 1992-05-07 | $4.31 | $4.31 | 152,400 | — | — |
| 1992-05-06 | $4.38 | $4.38 | 28,400 | — | — |
| 1992-05-05 | $4.44 | $4.44 | 54,000 | — | — |
| 1992-05-04 | $4.44 | $4.44 | 83,600 | — | — |
| 1992-05-01 | $4.25 | $4.25 | 94,400 | — | — |
| 1992-04-30 | $4.19 | $4.19 | 17,600 | — | — |
| 1992-04-29 | $4.13 | $4.13 | 31,200 | — | — |
| 1992-04-28 | $4.19 | $4.19 | 52,000 | — | — |
| 1992-04-27 | $4.31 | $4.31 | 80,000 | — | — |
| 1992-04-24 | $4.19 | $4.19 | 67,200 | — | — |
| 1992-04-23 | $4.38 | $4.38 | 78,800 | — | — |
| 1992-04-22 | $4.50 | $4.50 | 78,400 | — | — |
| 1992-04-21 | $4.50 | $4.50 | 65,200 | — | — |
| 1992-04-20 | $4.44 | $4.44 | 96,400 | — | — |
| 1992-04-16 | $4.50 | $4.50 | 330,400 | — | — |
| 1992-04-15 | $4.50 | $4.50 | 186,000 | — | — |
| 1992-04-14 | $4.38 | $4.38 | 322,400 | — | — |
| 1992-04-13 | $4.13 | $4.13 | 66,800 | — | — |
| 1992-04-10 | $3.94 | $3.94 | 136,800 | — | — |
| 1992-04-09 | $4.00 | $4.00 | 64,400 | — | — |
| 1992-04-08 | $3.75 | $3.75 | 156,000 | — | — |
| 1992-04-07 | $3.81 | $3.81 | 88,400 | — | — |
| 1992-04-06 | $4.19 | $4.19 | 33,600 | — | — |
| 1992-04-03 | $4.19 | $4.19 | 74,400 | — | — |
| 1992-04-02 | $4.19 | $4.19 | 182,800 | — | — |
| 1992-04-01 | $4.44 | $4.44 | 130,400 | — | — |
| 1992-03-31 | $4.41 | $4.41 | 72,800 | — | — |
| 1992-03-30 | $4.44 | $4.44 | 302,800 | — | — |
| 1992-03-27 | $4.22 | $4.22 | 43,200 | — | — |
| 1992-03-26 | $4.13 | $4.13 | 270,800 | — | — |
| 1992-03-25 | $4.06 | $4.06 | 130,000 | — | — |
| 1992-03-24 | $3.94 | $3.94 | 222,000 | — | — |
| 1992-03-23 | $3.88 | $3.88 | 113,600 | — | — |
| 1992-03-20 | $3.54 | $3.54 | 21,000 | — | — |
| 1992-03-19 | $3.71 | $3.71 | 367,200 | — | — |
| 1992-03-18 | $3.63 | $3.63 | 142,200 | — | — |
| 1992-03-17 | $3.71 | $3.71 | 75,600 | — | — |
| 1992-03-16 | $3.79 | $3.79 | 90,600 | — | — |
| 1992-03-13 | $3.79 | $3.79 | 35,400 | — | — |
| 1992-03-12 | $3.75 | $3.75 | 235,800 | — | — |
| 1992-03-11 | $3.96 | $3.96 | 298,800 | — | — |
| 1992-03-10 | $3.88 | $3.88 | 299,400 | — | — |
| 1992-03-09 | $3.33 | $3.33 | 186,000 | — | — |
| 1992-03-06 | $3.46 | $3.46 | 360,600 | — | — |
| 1992-03-05 | $3.79 | $3.79 | 178,200 | — | — |
| 1992-03-04 | $4.13 | $4.13 | 42,600 | — | — |
| 1992-03-03 | $4.04 | $4.04 | 152,400 | — | — |
| 1992-03-02 | $4.13 | $4.13 | 88,800 | — | — |
| 1992-02-28 | $4.13 | $4.13 | 83,400 | — | — |
| 1992-02-27 | $4.17 | $4.17 | 135,600 | — | — |
| 1992-02-26 | $4.21 | $4.21 | 39,600 | — | — |
| 1992-02-25 | $4.21 | $4.21 | 340,200 | — | — |
| 1992-02-24 | $4.25 | $4.25 | 509,400 | — | — |
| 1992-02-21 | $4.10 | $4.10 | 243,600 | — | — |
| 1992-02-20 | $4.15 | $4.15 | 291,600 | — | — |
| 1992-02-19 | $3.88 | $3.88 | 230,400 | — | — |
| 1992-02-18 | $3.92 | $3.92 | 253,800 | — | — |
| 1992-02-14 | $3.96 | $3.96 | 73,200 | — | — |
| 1992-02-13 | $4.08 | $4.08 | 76,800 | — | — |
| 1992-02-12 | $4.00 | $4.00 | 168,600 | — | — |
| 1992-02-11 | $4.00 | $4.00 | 325,200 | — | — |
| 1992-02-10 | $3.96 | $3.96 | 250,200 | — | — |
| 1992-02-07 | $3.83 | $3.83 | 414,000 | — | — |
| 1992-02-06 | $3.75 | $3.75 | 331,200 | — | — |
| 1992-02-05 | $3.46 | $3.46 | 222,000 | — | — |
| 1992-02-04 | $3.25 | $3.25 | 82,800 | — | — |
| 1992-02-03 | $3.25 | $3.25 | 58,200 | — | — |
| 1992-01-31 | $3.42 | $3.42 | 64,800 | — | — |
| 1992-01-30 | $3.29 | $3.29 | 90,600 | — | — |
| 1992-01-29 | $3.21 | $3.21 | 69,000 | — | — |
| 1992-01-28 | $3.29 | $3.29 | 95,400 | — | — |
| 1992-01-27 | $3.42 | $3.42 | 99,600 | — | — |
| 1992-01-24 | $3.46 | $3.46 | 99,600 | — | — |
| 1992-01-23 | $3.42 | $3.42 | 377,400 | — | — |
| 1992-01-22 | $3.44 | $3.44 | 361,800 | — | — |
| 1992-01-21 | $3.29 | $3.29 | 567,600 | — | — |
| 1992-01-20 | $3.63 | $3.63 | 135,000 | — | — |
| 1992-01-17 | $3.71 | $3.71 | 104,400 | — | — |
| 1992-01-16 | $3.75 | $3.75 | 289,200 | — | — |
| 1992-01-15 | $3.75 | $3.75 | 646,200 | — | — |
| 1992-01-14 | $3.75 | $3.75 | 863,400 | — | — |
| 1992-01-13 | $3.46 | $3.46 | 535,200 | — | — |
| 1992-01-10 | $3.42 | $3.42 | 285,000 | — | — |
| 1992-01-09 | $3.35 | $3.35 | 445,800 | — | — |
| 1992-01-08 | $3.38 | $3.38 | 280,800 | — | — |
| 1992-01-07 | $3.29 | $3.29 | 496,800 | — | — |
| 1992-01-06 | $3.38 | $3.38 | 890,400 | — | — |
| 1992-01-03 | $3.08 | $3.08 | 149,400 | — | — |
| 1992-01-02 | $3.08 | $3.08 | 173,400 | — | — |