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 | $2.50 | $2.50 | 42,900 | — | — |
| 1992-12-30 | $2.50 | $2.50 | 43,800 | — | — |
| 1992-12-29 | $2.33 | $2.33 | 60,000 | — | — |
| 1992-12-28 | $2.50 | $2.50 | 156,000 | — | — |
| 1992-12-24 | $2.50 | $2.50 | 31,500 | — | — |
| 1992-12-23 | $2.54 | $2.54 | 13,500 | — | — |
| 1992-12-22 | $2.58 | $2.58 | 34,800 | — | — |
| 1992-12-21 | $2.54 | $2.54 | 51,000 | — | — |
| 1992-12-18 | $2.58 | $2.58 | 109,800 | — | — |
| 1992-12-17 | $2.75 | $2.75 | 16,800 | — | — |
| 1992-12-16 | $2.67 | $2.67 | 76,800 | — | — |
| 1992-12-15 | $2.63 | $2.63 | 39,000 | — | — |
| 1992-12-14 | $2.46 | $2.46 | 22,800 | — | — |
| 1992-12-11 | $2.50 | $2.50 | 7,800 | — | — |
| 1992-12-10 | $2.54 | $2.54 | 31,500 | — | — |
| 1992-12-09 | $2.54 | $2.54 | 26,700 | — | — |
| 1992-12-08 | $2.54 | $2.54 | 7,800 | — | — |
| 1992-12-07 | $2.63 | $2.63 | 38,700 | — | — |
| 1992-12-04 | $2.58 | $2.58 | 12,600 | — | — |
| 1992-12-03 | $2.50 | $2.50 | 5,700 | — | — |
| 1992-12-02 | $2.63 | $2.63 | 64,500 | — | — |
| 1992-12-01 | $2.58 | $2.58 | 19,200 | — | — |
| 1992-11-30 | $2.58 | $2.58 | 24,900 | — | — |
| 1992-11-27 | $2.67 | $2.67 | 21,000 | — | — |
| 1992-11-25 | $2.50 | $2.50 | 44,400 | — | — |
| 1992-11-24 | $2.54 | $2.54 | 27,000 | — | — |
| 1992-11-23 | $2.63 | $2.63 | 20,700 | — | — |
| 1992-11-20 | $2.67 | $2.67 | 10,800 | — | — |
| 1992-11-19 | $2.63 | $2.63 | 74,700 | — | — |
| 1992-11-18 | $2.58 | $2.58 | 14,100 | — | — |
| 1992-11-17 | $2.67 | $2.67 | 47,700 | — | — |
| 1992-11-16 | $2.71 | $2.71 | 5,400 | — | — |
| 1992-11-13 | $2.58 | $2.58 | 45,900 | — | — |
| 1992-11-12 | $2.75 | $2.75 | 77,100 | — | — |
| 1992-11-11 | $2.71 | $2.71 | 66,000 | — | — |
| 1992-11-10 | $2.67 | $2.67 | 21,900 | — | — |
| 1992-11-09 | $2.50 | $2.50 | 3,000 | — | — |
| 1992-11-06 | $2.67 | $2.67 | 12,300 | — | — |
| 1992-11-05 | $2.50 | $2.50 | 103,200 | — | — |
| 1992-11-04 | $2.67 | $2.67 | 21,000 | — | — |
| 1992-11-03 | $2.58 | $2.58 | 47,400 | — | — |
| 1992-11-02 | $2.67 | $2.67 | 27,300 | — | — |
| 1992-10-30 | $2.67 | $2.67 | 102,300 | — | — |
| 1992-10-29 | $2.92 | $2.92 | 27,300 | — | — |
| 1992-10-28 | $2.83 | $2.83 | 8,400 | — | — |
| 1992-10-27 | $2.92 | $2.92 | 50,400 | — | — |
| 1992-10-26 | $2.83 | $2.83 | 74,100 | — | — |
| 1992-10-23 | $3.00 | $3.00 | 86,100 | — | — |
| 1992-10-22 | $3.08 | $3.08 | 65,700 | — | — |
| 1992-10-21 | $3.00 | $3.00 | 307,500 | — | — |
| 1992-10-20 | $2.83 | $2.83 | 36,600 | — | — |
| 1992-10-19 | $2.67 | $2.67 | 101,700 | — | — |
| 1992-10-16 | $2.58 | $2.58 | 33,900 | — | — |
| 1992-10-15 | $2.50 | $2.50 | 15,900 | — | — |
| 1992-10-14 | $2.63 | $2.63 | 49,200 | — | — |
| 1992-10-13 | $2.58 | $2.58 | 47,100 | — | — |
| 1992-10-12 | $2.25 | $2.25 | 3,000 | — | — |
| 1992-10-09 | $2.33 | $2.33 | 12,900 | — | — |
| 1992-10-08 | $2.38 | $2.37 | 35,400 | — | — |
| 1992-10-07 | $2.38 | $2.37 | 14,100 | — | — |
| 1992-10-06 | $2.33 | $2.33 | 4,500 | — | — |
| 1992-10-05 | $2.29 | $2.29 | 23,400 | — | — |
| 1992-10-02 | $2.17 | $2.17 | 60,900 | — | — |
| 1992-10-01 | $2.17 | $2.17 | 50,700 | — | — |
| 1992-09-30 | $2.17 | $2.17 | 46,800 | — | — |
| 1992-09-29 | $2.08 | $2.08 | 42,600 | — | — |
| 1992-09-28 | $2.08 | $2.08 | 4,800 | — | — |
| 1992-09-25 | $2.08 | $2.08 | 57,000 | — | — |
| 1992-09-24 | $2.04 | $2.04 | 161,700 | — | — |
| 1992-09-23 | $2.17 | $2.17 | 8,400 | — | — |
| 1992-09-22 | $2.17 | $2.17 | 20,400 | — | — |
| 1992-09-21 | $2.00 | $2.00 | 13,800 | — | — |
| 1992-09-18 | $2.17 | $2.17 | 43,800 | — | — |
| 1992-09-17 | $2.08 | $2.08 | 53,100 | — | — |
| 1992-09-16 | $2.25 | $2.25 | 28,800 | — | — |
| 1992-09-15 | $2.25 | $2.25 | 600 | — | — |
| 1992-09-14 | $2.42 | $2.42 | 18,600 | — | — |
| 1992-09-11 | $2.25 | $2.25 | 47,400 | — | — |
| 1992-09-10 | $2.42 | $2.42 | 3,600 | — | — |
| 1992-09-09 | $2.25 | $2.25 | 630,000 | — | — |
| 1992-09-08 | $2.25 | $2.25 | 300 | — | — |
| 1992-09-04 | $2.29 | $2.29 | 6,900 | — | — |
| 1992-09-03 | $2.42 | $2.42 | 3,900 | — | — |
| 1992-09-02 | $2.50 | $2.50 | 1,200 | — | — |
| 1992-09-01 | $2.25 | $2.25 | 2,700 | — | — |
| 1992-08-31 | $2.25 | $2.25 | 16,200 | — | — |
| 1992-08-28 | $2.42 | $2.42 | 2,100 | — | — |
| 1992-08-27 | $2.42 | $2.42 | 30,600 | — | — |
| 1992-08-26 | $2.42 | $2.42 | 5,700 | — | — |
| 1992-08-25 | $2.33 | $2.33 | 0 | — | — |
| 1992-08-24 | $2.33 | $2.33 | 9,900 | — | — |
| 1992-08-21 | $2.46 | $2.46 | 4,800 | — | — |
| 1992-08-20 | $2.50 | $2.50 | 176,100 | — | — |
| 1992-08-19 | $2.42 | $2.42 | 68,400 | — | — |
| 1992-08-18 | $2.38 | $2.37 | 98,700 | — | — |
| 1992-08-17 | $2.29 | $2.29 | 51,600 | — | — |
| 1992-08-14 | $2.17 | $2.17 | 5,700 | — | — |
| 1992-08-13 | $2.17 | $2.17 | 27,000 | — | — |
| 1992-08-12 | $2.25 | $2.25 | 125,100 | — | — |
| 1992-08-11 | $2.33 | $2.33 | 21,600 | — | — |
| 1992-08-10 | $2.25 | $2.25 | 1,500 | — | — |
| 1992-08-07 | $2.17 | $2.17 | 92,400 | — | — |
| 1992-08-06 | $2.25 | $2.25 | 210,300 | — | — |
| 1992-08-05 | $2.17 | $2.17 | 14,700 | — | — |
| 1992-08-04 | $2.21 | $2.21 | 10,500 | — | — |
| 1992-08-03 | $2.25 | $2.25 | 28,800 | — | — |
| 1992-07-31 | $2.29 | $2.29 | 76,500 | — | — |
| 1992-07-30 | $2.25 | $2.25 | 44,100 | — | — |
| 1992-07-29 | $2.29 | $2.29 | 145,800 | — | — |
| 1992-07-28 | $2.33 | $2.33 | 51,600 | — | — |
| 1992-07-27 | $2.38 | $2.37 | 21,300 | — | — |
| 1992-07-24 | $2.38 | $2.37 | 122,100 | — | — |
| 1992-07-23 | $2.25 | $2.25 | 8,100 | — | — |
| 1992-07-22 | $2.25 | $2.25 | 35,400 | — | — |
| 1992-07-21 | $2.33 | $2.33 | 74,400 | — | — |
| 1992-07-20 | $2.38 | $2.37 | 5,400 | — | — |
| 1992-07-17 | $2.33 | $2.33 | 13,800 | — | — |
| 1992-07-16 | $2.29 | $2.29 | 91,800 | — | — |
| 1992-07-15 | $2.38 | $2.37 | 6,000 | — | — |
| 1992-07-14 | $2.29 | $2.29 | 19,800 | — | — |
| 1992-07-13 | $2.29 | $2.29 | 11,100 | — | — |
| 1992-07-10 | $2.33 | $2.33 | 9,300 | — | — |
| 1992-07-09 | $2.33 | $2.33 | 27,600 | — | — |
| 1992-07-08 | $2.33 | $2.33 | 69,300 | — | — |
| 1992-07-07 | $2.29 | $2.29 | 19,500 | — | — |
| 1992-07-06 | $2.33 | $2.33 | 48,000 | — | — |
| 1992-07-02 | $2.33 | $2.33 | 85,200 | — | — |
| 1992-07-01 | $2.42 | $2.42 | 4,800 | — | — |
| 1992-06-30 | $2.33 | $2.33 | 35,700 | — | — |
| 1992-06-29 | $2.42 | $2.42 | 17,400 | — | — |
| 1992-06-26 | $2.33 | $2.33 | 6,300 | — | — |
| 1992-06-25 | $2.33 | $2.33 | 68,700 | — | — |
| 1992-06-24 | $2.17 | $2.17 | 52,500 | — | — |
| 1992-06-23 | $2.17 | $2.17 | 138,600 | — | — |
| 1992-06-22 | $2.17 | $2.17 | 118,800 | — | — |
| 1992-06-19 | $2.17 | $2.17 | 66,000 | — | — |
| 1992-06-18 | $2.25 | $2.25 | 73,200 | — | — |
| 1992-06-17 | $2.33 | $2.33 | 3,000 | — | — |
| 1992-06-16 | $2.33 | $2.33 | 61,200 | — | — |
| 1992-06-15 | $2.42 | $2.42 | 100,200 | — | — |
| 1992-06-12 | $2.46 | $2.46 | 307,500 | — | — |
| 1992-06-11 | $2.42 | $2.42 | 60,000 | — | — |
| 1992-06-10 | $2.42 | $2.42 | 125,100 | — | — |
| 1992-06-09 | $2.58 | $2.58 | 143,100 | — | — |
| 1992-06-08 | $2.67 | $2.67 | 42,600 | — | — |
| 1992-06-05 | $2.75 | $2.75 | 13,200 | — | — |
| 1992-06-04 | $2.58 | $2.58 | 143,400 | — | — |
| 1992-06-03 | $2.75 | $2.75 | 48,300 | — | — |
| 1992-06-02 | $2.58 | $2.58 | 6,000 | — | — |
| 1992-06-01 | $2.75 | $2.75 | 231,900 | — | — |
| 1992-05-29 | $2.67 | $2.67 | 309,000 | — | — |
| 1992-05-28 | $2.33 | $2.33 | 125,400 | — | — |
| 1992-05-27 | $2.42 | $2.42 | 90,000 | — | — |
| 1992-05-26 | $2.42 | $2.42 | 146,400 | — | — |
| 1992-05-22 | $2.54 | $2.54 | 427,800 | — | — |
| 1992-05-21 | $2.75 | $2.75 | 72,000 | — | — |
| 1992-05-20 | $2.92 | $2.92 | 40,800 | — | — |
| 1992-05-19 | $3.00 | $3.00 | 10,200 | — | — |
| 1992-05-18 | $2.83 | $2.83 | 6,900 | — | — |
| 1992-05-15 | $2.83 | $2.83 | 12,000 | — | — |
| 1992-05-14 | $2.75 | $2.75 | 3,300 | — | — |
| 1992-05-13 | $2.92 | $2.92 | 65,100 | — | — |
| 1992-05-12 | $3.00 | $3.00 | 49,800 | — | — |
| 1992-05-11 | $2.96 | $2.96 | 715,800 | — | — |
| 1992-05-08 | $3.13 | $3.13 | 52,500 | — | — |
| 1992-05-07 | $3.17 | $3.17 | 8,100 | — | — |
| 1992-05-06 | $3.17 | $3.17 | 34,800 | — | — |
| 1992-05-05 | $3.00 | $3.00 | 1,800 | — | — |
| 1992-05-04 | $3.04 | $3.04 | 7,200 | — | — |
| 1992-05-01 | $3.13 | $3.13 | 4,200 | — | — |
| 1992-04-30 | $3.00 | $3.00 | 26,400 | — | — |
| 1992-04-29 | $3.08 | $3.08 | 61,500 | — | — |
| 1992-04-28 | $3.17 | $3.17 | 17,400 | — | — |
| 1992-04-27 | $3.00 | $3.00 | 6,000 | — | — |
| 1992-04-24 | $3.00 | $3.00 | 51,000 | — | — |
| 1992-04-23 | $3.00 | $3.00 | 57,600 | — | — |
| 1992-04-22 | $2.92 | $2.92 | 95,400 | — | — |
| 1992-04-21 | $3.00 | $3.00 | 77,400 | — | — |
| 1992-04-20 | $3.08 | $3.08 | 7,200 | — | — |
| 1992-04-16 | $3.25 | $3.25 | 28,500 | — | — |
| 1992-04-15 | $3.17 | $3.17 | 39,900 | — | — |
| 1992-04-14 | $3.25 | $3.25 | 102,300 | — | — |
| 1992-04-13 | $3.08 | $3.08 | 11,100 | — | — |
| 1992-04-10 | $3.00 | $3.00 | 6,300 | — | — |
| 1992-04-09 | $3.08 | $3.08 | 88,800 | — | — |
| 1992-04-08 | $3.00 | $3.00 | 56,700 | — | — |
| 1992-04-07 | $3.04 | $3.04 | 86,700 | — | — |
| 1992-04-06 | $3.04 | $3.04 | 263,100 | — | — |
| 1992-04-03 | $3.08 | $3.08 | 74,700 | — | — |
| 1992-04-02 | $3.08 | $3.08 | 56,400 | — | — |
| 1992-04-01 | $3.17 | $3.17 | 78,900 | — | — |
| 1992-03-31 | $3.13 | $3.13 | 535,500 | — | — |
| 1992-03-30 | $3.25 | $3.25 | 87,300 | — | — |
| 1992-03-27 | $3.33 | $3.33 | 220,200 | — | — |
| 1992-03-26 | $3.58 | $3.58 | 39,000 | — | — |
| 1992-03-25 | $3.50 | $3.50 | 3,900 | — | — |
| 1992-03-24 | $3.58 | $3.58 | 73,500 | — | — |
| 1992-03-23 | $3.88 | $3.88 | 10,500 | — | — |
| 1992-03-20 | $3.83 | $3.83 | 119,700 | — | — |
| 1992-03-19 | $4.13 | $4.12 | 46,800 | — | — |
| 1992-03-18 | $4.13 | $4.12 | 419,100 | — | — |
| 1992-03-17 | $4.08 | $4.08 | 22,500 | — | — |
| 1992-03-16 | $4.00 | $4.00 | 33,900 | — | — |
| 1992-03-13 | $3.96 | $3.96 | 45,600 | — | — |
| 1992-03-12 | $4.00 | $4.00 | 253,500 | — | — |
| 1992-03-11 | $3.75 | $3.75 | 1,200 | — | — |
| 1992-03-10 | $3.75 | $3.75 | 3,300 | — | — |
| 1992-03-09 | $3.75 | $3.75 | 9,600 | — | — |
| 1992-03-06 | $3.92 | $3.92 | 126,300 | — | — |
| 1992-03-05 | $3.83 | $3.83 | 74,100 | — | — |
| 1992-03-04 | $3.88 | $3.88 | 587,400 | — | — |
| 1992-03-03 | $3.83 | $3.83 | 331,500 | — | — |
| 1992-03-02 | $4.00 | $4.00 | 69,000 | — | — |
| 1992-02-28 | $4.17 | $4.17 | 57,300 | — | — |
| 1992-02-27 | $4.17 | $4.17 | 15,300 | — | — |
| 1992-02-26 | $4.17 | $4.17 | 78,300 | — | — |
| 1992-02-25 | $4.08 | $4.08 | 77,400 | — | — |
| 1992-02-24 | $4.33 | $4.33 | 146,400 | — | — |
| 1992-02-21 | $4.33 | $4.33 | 580,800 | — | — |
| 1992-02-20 | $4.33 | $4.33 | 542,700 | — | — |
| 1992-02-19 | $4.96 | $4.96 | 118,500 | — | — |
| 1992-02-18 | $5.17 | $5.17 | 132,000 | — | — |
| 1992-02-14 | $5.17 | $5.17 | 58,500 | — | — |
| 1992-02-13 | $5.25 | $5.25 | 333,600 | — | — |
| 1992-02-12 | $5.00 | $5.00 | 352,800 | — | — |
| 1992-02-11 | $5.29 | $5.29 | 520,200 | — | — |
| 1992-02-10 | $5.17 | $5.17 | 1,127,400 | — | — |
| 1992-02-07 | $4.58 | $4.58 | 136,200 | — | — |
| 1992-02-06 | $4.46 | $4.46 | 71,700 | — | — |
| 1992-02-05 | $4.42 | $4.42 | 187,500 | — | — |
| 1992-02-04 | $4.29 | $4.29 | 174,300 | — | — |
| 1992-02-03 | $4.17 | $4.17 | 761,700 | — | — |
| 1992-01-31 | $4.25 | $4.25 | 318,600 | — | — |
| 1992-01-30 | $4.08 | $4.08 | 75,600 | — | — |
| 1992-01-29 | $4.25 | $4.25 | 10,500 | — | — |
| 1992-01-28 | $4.00 | $4.00 | 142,800 | — | — |
| 1992-01-27 | $4.17 | $4.17 | 20,100 | — | — |
| 1992-01-24 | $4.33 | $4.33 | 60,000 | — | — |
| 1992-01-23 | $4.25 | $4.25 | 139,200 | — | — |
| 1992-01-22 | $4.33 | $4.33 | 57,300 | — | — |
| 1992-01-21 | $4.29 | $4.29 | 251,700 | — | — |
| 1992-01-20 | $4.42 | $4.42 | 96,900 | — | — |
| 1992-01-17 | $4.50 | $4.50 | 121,200 | — | — |
| 1992-01-16 | $4.50 | $4.50 | 131,700 | — | — |
| 1992-01-15 | $4.71 | $4.71 | 152,100 | — | — |
| 1992-01-14 | $4.83 | $4.83 | 204,900 | — | — |
| 1992-01-13 | $4.67 | $4.67 | 174,300 | — | — |
| 1992-01-10 | $4.67 | $4.67 | 279,600 | — | — |
| 1992-01-09 | $4.58 | $4.58 | 157,500 | — | — |
| 1992-01-08 | $4.33 | $4.33 | 326,100 | — | — |
| 1992-01-07 | $4.25 | $4.25 | 431,100 | — | — |
| 1992-01-06 | $4.21 | $4.21 | 125,400 | — | — |
| 1992-01-03 | $4.21 | $4.21 | 136,800 | — | — |
| 1992-01-02 | $4.08 | $4.08 | 196,800 | — | — |