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
- 1973-05-03 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 | $4.42 | $4.75 | 611,979 | — | — |
| 1992-12-30 | $4.42 | $4.75 | 65,218 | — | — |
| 1992-12-29 | $4.46 | $4.79 | 144,731 | — | — |
| 1992-12-28 | $4.48 | $4.81 | 263,553 | — | — |
| 1992-12-24 | $4.45 | $4.78 | 11,614 | — | — |
| 1992-12-23 | $4.51 | $4.84 | 13,401 | — | — |
| 1992-12-22 | $4.51 | $4.84 | 17,868 | — | — |
| 1992-12-21 | $4.51 | $4.84 | 233,177 | — | — |
| 1992-12-18 | $4.51 | $4.84 | 428,832 | — | — |
| 1992-12-17 | $4.51 | $4.84 | 692,385 | — | — |
| 1992-12-16 | $4.51 | $4.84 | 82,193 | — | — |
| 1992-12-15 | $4.48 | $4.81 | 721,867 | — | — |
| 1992-12-14 | $4.48 | $4.81 | 406,497 | — | — |
| 1992-12-11 | $4.69 | $5.03 | 153,665 | — | — |
| 1992-12-10 | $4.67 | $5.02 | 83,980 | — | — |
| 1992-12-09 | $4.67 | $5.02 | 104,528 | — | — |
| 1992-12-08 | $4.73 | $5.08 | 73,259 | — | — |
| 1992-12-07 | $4.70 | $5.05 | 175,106 | — | — |
| 1992-12-04 | $4.67 | $5.02 | 364,507 | — | — |
| 1992-12-03 | $4.70 | $5.05 | 192,081 | — | — |
| 1992-12-02 | $4.62 | $4.96 | 105,421 | — | — |
| 1992-12-01 | $4.62 | $4.96 | 429,725 | — | — |
| 1992-11-30 | $4.48 | $4.81 | 113,462 | — | — |
| 1992-11-27 | $4.52 | $4.85 | 91,127 | — | — |
| 1992-11-25 | $4.53 | $4.87 | 173,320 | — | — |
| 1992-11-24 | $4.42 | $4.75 | 17,868 | — | — |
| 1992-11-23 | $4.51 | $4.84 | 893 | — | — |
| 1992-11-20 | $4.46 | $4.79 | 10,721 | — | — |
| 1992-11-19 | $4.45 | $4.78 | 129,543 | — | — |
| 1992-11-18 | $4.48 | $4.81 | 344,852 | — | — |
| 1992-11-17 | $4.44 | $4.76 | 92,914 | — | — |
| 1992-11-16 | $4.51 | $4.84 | 100,061 | — | — |
| 1992-11-13 | $4.51 | $4.84 | 8,934 | — | — |
| 1992-11-12 | $4.45 | $4.78 | 238,538 | — | — |
| 1992-11-11 | $4.45 | $4.78 | 100,954 | — | — |
| 1992-11-10 | $4.46 | $4.79 | 468,142 | — | — |
| 1992-11-09 | $4.56 | $4.90 | 247,472 | — | — |
| 1992-11-06 | $4.58 | $4.91 | 133,117 | — | — |
| 1992-11-05 | $4.59 | $4.93 | 185,827 | — | — |
| 1992-11-04 | $4.62 | $4.96 | 149,198 | — | — |
| 1992-11-03 | $4.60 | $4.94 | 41,990 | — | — |
| 1992-11-02 | $4.51 | $4.84 | 125,076 | — | — |
| 1992-10-30 | $4.59 | $4.93 | 176,893 | — | — |
| 1992-10-29 | $4.59 | $4.93 | 7,147 | — | — |
| 1992-10-28 | $4.59 | $4.93 | 25,015 | — | — |
| 1992-10-27 | $4.53 | $4.87 | 22,335 | — | — |
| 1992-10-26 | $4.56 | $4.90 | 41,096 | — | — |
| 1992-10-23 | $4.59 | $4.93 | 258,193 | — | — |
| 1992-10-22 | $4.56 | $4.90 | 144,731 | — | — |
| 1992-10-21 | $4.48 | $4.81 | 67,005 | — | — |
| 1992-10-20 | $4.42 | $4.75 | 96,487 | — | — |
| 1992-10-19 | $4.48 | $4.81 | 521,746 | — | — |
| 1992-10-16 | $4.25 | $4.54 | 341,279 | — | — |
| 1992-10-15 | $4.17 | $4.45 | 317,157 | — | — |
| 1992-10-14 | $4.17 | $4.45 | 224,243 | — | — |
| 1992-10-13 | $4.20 | $4.48 | 537,827 | — | — |
| 1992-10-12 | $4.23 | $4.51 | 37,523 | — | — |
| 1992-10-09 | $4.17 | $4.45 | 16,975 | — | — |
| 1992-10-08 | $4.18 | $4.46 | 492,263 | — | — |
| 1992-10-07 | $4.09 | $4.36 | 12,508 | — | — |
| 1992-10-06 | $4.11 | $4.39 | 109,888 | — | — |
| 1992-10-05 | $4.09 | $4.36 | 703,999 | — | — |
| 1992-10-02 | $4.13 | $4.40 | 261,766 | — | — |
| 1992-10-01 | $4.14 | $4.42 | 434,192 | — | — |
| 1992-09-30 | $4.13 | $4.40 | 155,452 | — | — |
| 1992-09-29 | $4.06 | $4.33 | 332,345 | — | — |
| 1992-09-28 | $4.07 | $4.34 | 777,258 | — | — |
| 1992-09-25 | $4.14 | $4.42 | 355,573 | — | — |
| 1992-09-24 | $3.95 | $4.21 | 25,015 | — | — |
| 1992-09-23 | $3.95 | $4.21 | 263,553 | — | — |
| 1992-09-22 | $3.97 | $4.24 | 47,350 | — | — |
| 1992-09-21 | $4.00 | $4.27 | 325,198 | — | — |
| 1992-09-18 | $4.00 | $4.27 | 261,766 | — | — |
| 1992-09-17 | $4.14 | $4.42 | 230,497 | — | — |
| 1992-09-16 | $4.11 | $4.39 | 62,538 | — | — |
| 1992-09-15 | $4.11 | $4.39 | 58,071 | — | — |
| 1992-09-14 | $4.13 | $4.40 | 226,030 | — | — |
| 1992-09-11 | $4.11 | $4.39 | 532,466 | — | — |
| 1992-09-10 | $4.06 | $4.33 | 474,395 | — | — |
| 1992-09-09 | $4.04 | $4.31 | 1,478,577 | — | — |
| 1992-09-08 | $4.03 | $4.30 | 1,098,882 | — | — |
| 1992-09-04 | $4.09 | $4.36 | 153,665 | — | — |
| 1992-09-03 | $3.97 | $4.24 | 319,837 | — | — |
| 1992-09-02 | $4.04 | $4.31 | 101,848 | — | — |
| 1992-09-01 | $4.00 | $4.27 | 171,533 | — | — |
| 1992-08-31 | $4.03 | $4.30 | 197,441 | — | — |
| 1992-08-28 | $4.17 | $4.45 | 244,792 | — | — |
| 1992-08-27 | $4.25 | $4.54 | 297,502 | — | — |
| 1992-08-26 | $4.13 | $4.40 | 201,015 | — | — |
| 1992-08-25 | $3.93 | $4.19 | 53,604 | — | — |
| 1992-08-24 | $3.97 | $4.24 | 582,497 | — | — |
| 1992-08-21 | $4.09 | $4.36 | 352,893 | — | — |
| 1992-08-20 | $4.16 | $4.43 | 1,304,364 | — | — |
| 1992-08-19 | $4.17 | $4.45 | 570,883 | — | — |
| 1992-08-18 | $4.20 | $4.48 | 249,259 | — | — |
| 1992-08-17 | $4.25 | $4.54 | 386,842 | — | — |
| 1992-08-14 | $4.37 | $4.65 | 430,619 | — | — |
| 1992-08-13 | $4.41 | $4.70 | 141,157 | — | — |
| 1992-08-12 | $4.45 | $4.74 | 692,385 | — | — |
| 1992-08-11 | $4.51 | $4.80 | 117,929 | — | — |
| 1992-08-10 | $4.42 | $4.71 | 159,025 | — | — |
| 1992-08-07 | $4.34 | $4.63 | 294,822 | — | — |
| 1992-08-06 | $4.37 | $4.65 | 75,939 | — | — |
| 1992-08-05 | $4.34 | $4.63 | 137,584 | — | — |
| 1992-08-04 | $4.38 | $4.67 | 645,928 | — | — |
| 1992-08-03 | $4.39 | $4.68 | 1,787,693 | — | — |
| 1992-07-31 | $4.37 | $4.65 | 396,670 | — | — |
| 1992-07-30 | $4.25 | $4.54 | 93,807 | — | — |
| 1992-07-29 | $4.20 | $4.48 | 1,531,288 | — | — |
| 1992-07-28 | $4.23 | $4.51 | 1,509,846 | — | — |
| 1992-07-27 | $4.18 | $4.46 | 330,558 | — | — |
| 1992-07-24 | $4.14 | $4.42 | 731,695 | — | — |
| 1992-07-23 | $4.18 | $4.46 | 601,258 | — | — |
| 1992-07-22 | $4.17 | $4.45 | 172,426 | — | — |
| 1992-07-21 | $4.20 | $4.48 | 1,410,679 | — | — |
| 1992-07-20 | $4.11 | $4.39 | 1,030,090 | — | — |
| 1992-07-17 | $4.16 | $4.40 | 127,756 | — | — |
| 1992-07-16 | $4.20 | $4.45 | 451,167 | — | — |
| 1992-07-15 | $4.03 | $4.27 | 292,142 | — | — |
| 1992-07-14 | $4.00 | $4.24 | 793,339 | — | — |
| 1992-07-13 | $4.06 | $4.30 | 193,868 | — | — |
| 1992-07-10 | $4.02 | $4.25 | 168,853 | — | — |
| 1992-07-09 | $4.03 | $4.27 | 192,974 | — | — |
| 1992-07-08 | $3.97 | $4.21 | 1,500,912 | — | — |
| 1992-07-07 | $4.06 | $4.30 | 911,268 | — | — |
| 1992-07-06 | $4.17 | $4.42 | 138,477 | — | — |
| 1992-07-02 | $4.17 | $4.42 | 33,949 | — | — |
| 1992-07-01 | $4.13 | $4.37 | 1,712,648 | — | — |
| 1992-06-30 | $4.06 | $4.30 | 39,310 | — | — |
| 1992-06-29 | $4.00 | $4.24 | 10,721 | — | — |
| 1992-06-26 | $4.00 | $4.24 | 122,396 | — | — |
| 1992-06-25 | $4.03 | $4.27 | 225,137 | — | — |
| 1992-06-24 | $4.09 | $4.33 | 297,502 | — | — |
| 1992-06-23 | $4.00 | $4.24 | 285,888 | — | — |
| 1992-06-22 | $4.14 | $4.39 | 151,878 | — | — |
| 1992-06-19 | $4.16 | $4.40 | 177,787 | — | — |
| 1992-06-18 | $4.17 | $4.42 | 444,020 | — | — |
| 1992-06-17 | $4.09 | $4.33 | 160,812 | — | — |
| 1992-06-16 | $4.17 | $4.42 | 221,563 | — | — |
| 1992-06-15 | $4.14 | $4.39 | 811,207 | — | — |
| 1992-06-12 | $4.10 | $4.34 | 512,812 | — | — |
| 1992-06-11 | $4.20 | $4.45 | 310,010 | — | — |
| 1992-06-10 | $4.25 | $4.51 | 310,010 | — | — |
| 1992-06-09 | $4.31 | $4.56 | 592,324 | — | — |
| 1992-06-08 | $4.39 | $4.65 | 519,959 | — | — |
| 1992-06-05 | $4.45 | $4.71 | 312,690 | — | — |
| 1992-06-04 | $4.59 | $4.86 | 192,081 | — | — |
| 1992-06-03 | $4.62 | $4.89 | 1,331,166 | — | — |
| 1992-06-02 | $4.74 | $5.02 | 435,979 | — | — |
| 1992-06-01 | $4.94 | $5.23 | 134,903 | — | — |
| 1992-05-29 | $4.87 | $5.16 | 61,645 | — | — |
| 1992-05-28 | $4.70 | $4.98 | 148,304 | — | — |
| 1992-05-27 | $4.67 | $4.95 | 145,624 | — | — |
| 1992-05-26 | $4.70 | $4.98 | 81,299 | — | — |
| 1992-05-22 | $4.65 | $4.92 | 108,101 | — | — |
| 1992-05-21 | $4.76 | $5.04 | 330,558 | — | — |
| 1992-05-20 | $4.87 | $5.16 | 290,355 | — | — |
| 1992-05-19 | $4.98 | $5.28 | 190,294 | — | — |
| 1992-05-18 | $5.05 | $5.35 | 120,609 | — | — |
| 1992-05-15 | $5.09 | $5.39 | 134,010 | — | — |
| 1992-05-14 | $5.05 | $5.35 | 410,071 | — | — |
| 1992-05-13 | $5.12 | $5.42 | 490,477 | — | — |
| 1992-05-12 | $5.09 | $5.39 | 851,410 | — | — |
| 1992-05-11 | $4.93 | $5.22 | 55,391 | — | — |
| 1992-05-08 | $4.93 | $5.22 | 531,573 | — | — |
| 1992-05-07 | $4.93 | $5.22 | 190,294 | — | — |
| 1992-05-06 | $4.84 | $5.13 | 125,076 | — | — |
| 1992-05-05 | $4.74 | $5.02 | 395,776 | — | — |
| 1992-05-04 | $4.77 | $5.05 | 83,086 | — | — |
| 1992-05-01 | $4.84 | $5.13 | 48,244 | — | — |
| 1992-04-30 | $4.76 | $5.04 | 12,508 | — | — |
| 1992-04-29 | $4.84 | $5.13 | 57,178 | — | — |
| 1992-04-28 | $4.83 | $5.11 | 24,122 | — | — |
| 1992-04-27 | $4.79 | $5.07 | 516,385 | — | — |
| 1992-04-24 | $4.90 | $5.19 | 111,675 | — | — |
| 1992-04-23 | $4.90 | $5.19 | 45,563 | — | — |
| 1992-04-22 | $4.81 | $5.10 | 634,314 | — | — |
| 1992-04-21 | $4.90 | $5.19 | 205,482 | — | — |
| 1992-04-20 | $4.87 | $5.16 | 8,934 | — | — |
| 1992-04-16 | $4.87 | $5.13 | 304,649 | — | — |
| 1992-04-15 | $4.84 | $5.10 | 302,863 | — | — |
| 1992-04-14 | $4.67 | $4.92 | 878,212 | — | — |
| 1992-04-13 | $4.76 | $5.01 | 435,086 | — | — |
| 1992-04-10 | $4.59 | $4.83 | 496,730 | — | — |
| 1992-04-09 | $4.81 | $5.07 | 578,030 | — | — |
| 1992-04-08 | $4.56 | $4.80 | 73,259 | — | — |
| 1992-04-07 | $4.48 | $4.72 | 1,024,730 | — | — |
| 1992-04-06 | $4.45 | $4.69 | 417,218 | — | — |
| 1992-04-03 | $4.45 | $4.69 | 623,593 | — | — |
| 1992-04-02 | $4.45 | $4.69 | 824,608 | — | — |
| 1992-04-01 | $4.59 | $4.83 | 203,695 | — | — |
| 1992-03-31 | $4.55 | $4.79 | 98,274 | — | — |
| 1992-03-30 | $4.51 | $4.75 | 67,898 | — | — |
| 1992-03-27 | $4.48 | $4.72 | 402,923 | — | — |
| 1992-03-26 | $4.60 | $4.85 | 1,340,993 | — | — |
| 1992-03-25 | $4.53 | $4.78 | 632,527 | — | — |
| 1992-03-24 | $4.59 | $4.83 | 221,563 | — | — |
| 1992-03-23 | $4.73 | $4.98 | 91,127 | — | — |
| 1992-03-20 | $4.76 | $5.01 | 546,761 | — | — |
| 1992-03-19 | $4.83 | $5.08 | 304,649 | — | — |
| 1992-03-18 | $4.98 | $5.25 | 112,568 | — | — |
| 1992-03-17 | $5.04 | $5.31 | 75,046 | — | — |
| 1992-03-16 | $5.02 | $5.29 | 357,360 | — | — |
| 1992-03-13 | $4.98 | $5.25 | 58,071 | — | — |
| 1992-03-12 | $5.01 | $5.28 | 490,477 | — | — |
| 1992-03-11 | $5.04 | $5.31 | 104,528 | — | — |
| 1992-03-10 | $4.98 | $5.25 | 28,589 | — | — |
| 1992-03-09 | $5.01 | $5.28 | 91,127 | — | — |
| 1992-03-06 | $5.02 | $5.29 | 163,492 | — | — |
| 1992-03-05 | $5.04 | $5.31 | 445,807 | — | — |
| 1992-03-04 | $5.04 | $5.31 | 331,451 | — | — |
| 1992-03-03 | $5.15 | $5.42 | 223,350 | — | — |
| 1992-03-02 | $5.23 | $5.51 | 378,802 | — | — |
| 1992-02-28 | $5.26 | $5.54 | 97,381 | — | — |
| 1992-02-27 | $5.29 | $5.57 | 163,492 | — | — |
| 1992-02-26 | $5.27 | $5.56 | 361,827 | — | — |
| 1992-02-25 | $5.23 | $5.51 | 411,857 | — | — |
| 1992-02-24 | $5.20 | $5.48 | 618,233 | — | — |
| 1992-02-21 | $5.20 | $5.48 | 335,918 | — | — |
| 1992-02-20 | $5.23 | $5.51 | 329,665 | — | — |
| 1992-02-19 | $5.20 | $5.48 | 225,137 | — | — |
| 1992-02-18 | $5.34 | $5.63 | 502,091 | — | — |
| 1992-02-14 | $5.37 | $5.66 | 369,868 | — | — |
| 1992-02-13 | $5.37 | $5.66 | 121,502 | — | — |
| 1992-02-12 | $5.34 | $5.63 | 544,081 | — | — |
| 1992-02-11 | $5.32 | $5.60 | 359,147 | — | — |
| 1992-02-10 | $5.15 | $5.42 | 276,954 | — | — |
| 1992-02-07 | $5.06 | $5.34 | 182,254 | — | — |
| 1992-02-06 | $5.15 | $5.42 | 57,178 | — | — |
| 1992-02-05 | $5.09 | $5.36 | 1,042,598 | — | — |
| 1992-02-04 | $5.09 | $5.36 | 355,573 | — | — |
| 1992-02-03 | $5.04 | $5.31 | 153,665 | — | — |
| 1992-01-31 | $5.04 | $5.31 | 620,913 | — | — |
| 1992-01-30 | $4.81 | $5.07 | 261,766 | — | — |
| 1992-01-29 | $4.73 | $4.98 | 85,766 | — | — |
| 1992-01-28 | $4.63 | $4.88 | 715,613 | — | — |
| 1992-01-27 | $4.66 | $4.91 | 645,928 | — | — |
| 1992-01-24 | $4.73 | $4.98 | 343,959 | — | — |
| 1992-01-23 | $4.79 | $5.04 | 575,350 | — | — |
| 1992-01-22 | $4.77 | $5.03 | 719,187 | — | — |
| 1992-01-21 | $4.79 | $5.04 | 519,959 | — | — |
| 1992-01-20 | $4.81 | $5.07 | 97,381 | — | — |
| 1992-01-17 | $4.84 | $5.10 | 236,751 | — | — |
| 1992-01-16 | $4.87 | $5.10 | 134,903 | — | — |
| 1992-01-15 | $4.95 | $5.19 | 715,613 | — | — |
| 1992-01-14 | $4.94 | $5.17 | 985,420 | — | — |
| 1992-01-13 | $4.86 | $5.09 | 519,959 | — | — |
| 1992-01-10 | $4.80 | $5.03 | 124,183 | — | — |
| 1992-01-09 | $4.76 | $4.98 | 111,675 | — | — |
| 1992-01-08 | $4.70 | $4.92 | 310,010 | — | — |
| 1992-01-07 | $4.87 | $5.10 | 813,887 | — | — |
| 1992-01-06 | $4.95 | $5.19 | 606,619 | — | — |
| 1992-01-03 | $4.70 | $4.92 | 1,092,628 | — | — |
| 1992-01-02 | $4.69 | $4.91 | 1,169,461 | — | — |