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
- 1987-12-30 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 | $4.08 | $4.25 | 24,150 | — | — |
| 1992-12-30 | $4.08 | $4.25 | 13,500 | — | — |
| 1992-12-29 | $4.17 | $4.34 | 13,800 | — | — |
| 1992-12-28 | $4.25 | $4.43 | 9,300 | — | — |
| 1992-12-24 | $4.33 | $4.51 | 12,000 | — | — |
| 1992-12-23 | $4.08 | $4.25 | 4,050 | — | — |
| 1992-12-22 | $4.17 | $4.34 | 13,500 | — | — |
| 1992-12-21 | $4.00 | $4.17 | 5,550 | — | — |
| 1992-12-18 | $4.17 | $4.34 | 11,700 | — | — |
| 1992-12-17 | $4.17 | $4.34 | 6,000 | — | — |
| 1992-12-16 | $4.08 | $4.25 | 10,050 | — | — |
| 1992-12-15 | $4.00 | $4.17 | 8,400 | — | — |
| 1992-12-14 | $4.08 | $4.25 | 17,100 | — | — |
| 1992-12-11 | $4.00 | $4.17 | 7,800 | — | — |
| 1992-12-10 | $4.00 | $4.17 | 4,950 | — | — |
| 1992-12-09 | $4.17 | $4.34 | 4,800 | — | — |
| 1992-12-08 | $4.08 | $4.25 | 7,350 | — | — |
| 1992-12-07 | $4.17 | $4.34 | 4,950 | — | — |
| 1992-12-04 | $4.25 | $4.43 | 3,300 | — | — |
| 1992-12-03 | $4.33 | $4.51 | 13,200 | — | — |
| 1992-12-02 | $4.17 | $4.34 | 17,700 | — | — |
| 1992-12-01 | $4.17 | $4.34 | 15,300 | — | — |
| 1992-11-30 | $4.25 | $4.43 | 8,700 | — | — |
| 1992-11-27 | $4.42 | $4.60 | 8,700 | — | — |
| 1992-11-25 | $4.33 | $4.51 | 25,350 | — | — |
| 1992-11-24 | $4.67 | $4.86 | 25,050 | — | — |
| 1992-11-23 | $4.67 | $4.86 | 7,500 | — | — |
| 1992-11-20 | $4.50 | $4.69 | 10,200 | — | — |
| 1992-11-19 | $4.50 | $4.69 | 11,250 | — | — |
| 1992-11-18 | $4.50 | $4.69 | 7,800 | — | — |
| 1992-11-17 | $4.33 | $4.51 | 10,650 | — | — |
| 1992-11-16 | $4.33 | $4.51 | 16,200 | — | — |
| 1992-11-13 | $4.25 | $4.43 | 15,450 | — | — |
| 1992-11-12 | $4.08 | $4.25 | 37,050 | — | — |
| 1992-11-11 | $4.17 | $4.34 | 28,650 | — | — |
| 1992-11-10 | $3.92 | $4.08 | 20,100 | — | — |
| 1992-11-09 | $4.00 | $4.17 | 8,850 | — | — |
| 1992-11-06 | $4.00 | $4.17 | 37,350 | — | — |
| 1992-11-05 | $4.08 | $4.25 | 29,550 | — | — |
| 1992-11-04 | $3.67 | $3.82 | 8,100 | — | — |
| 1992-11-03 | $3.67 | $3.82 | 8,850 | — | — |
| 1992-11-02 | $3.75 | $3.91 | 5,700 | — | — |
| 1992-10-30 | $3.67 | $3.82 | 4,950 | — | — |
| 1992-10-29 | $3.58 | $3.73 | 21,750 | — | — |
| 1992-10-28 | $3.67 | $3.82 | 1,950 | — | — |
| 1992-10-27 | $3.67 | $3.82 | 9,300 | — | — |
| 1992-10-26 | $3.67 | $3.82 | 9,750 | — | — |
| 1992-10-23 | $3.58 | $3.73 | 7,950 | — | — |
| 1992-10-22 | $3.58 | $3.73 | 7,500 | — | — |
| 1992-10-21 | $3.58 | $3.73 | 4,050 | — | — |
| 1992-10-20 | $3.58 | $3.73 | 6,600 | — | — |
| 1992-10-19 | $3.58 | $3.73 | 6,750 | — | — |
| 1992-10-16 | $3.58 | $3.73 | 6,750 | — | — |
| 1992-10-15 | $3.58 | $3.73 | 20,250 | — | — |
| 1992-10-14 | $3.75 | $3.91 | 6,300 | — | — |
| 1992-10-13 | $3.83 | $3.99 | 31,200 | — | — |
| 1992-10-12 | $3.83 | $3.99 | 16,950 | — | — |
| 1992-10-09 | $3.83 | $3.99 | 50,100 | — | — |
| 1992-10-08 | $3.83 | $3.99 | 3,900 | — | — |
| 1992-10-07 | $3.92 | $4.08 | 472,950 | — | — |
| 1992-10-06 | $3.75 | $3.91 | 36,450 | — | — |
| 1992-10-05 | $3.83 | $3.99 | 11,700 | — | — |
| 1992-10-02 | $4.00 | $4.17 | 46,950 | — | — |
| 1992-10-01 | $4.25 | $4.43 | 8,700 | — | — |
| 1992-09-30 | $4.25 | $4.43 | 16,950 | — | — |
| 1992-09-29 | $4.25 | $4.43 | 5,250 | — | — |
| 1992-09-28 | $4.17 | $4.34 | 7,950 | — | — |
| 1992-09-25 | $4.17 | $4.34 | 1,800 | — | — |
| 1992-09-24 | $4.17 | $4.34 | 4,950 | — | — |
| 1992-09-23 | $4.00 | $4.17 | 3,450 | — | — |
| 1992-09-22 | $4.00 | $4.17 | 6,600 | — | — |
| 1992-09-21 | $4.08 | $4.25 | 14,550 | — | — |
| 1992-09-18 | $3.83 | $3.99 | 24,900 | — | — |
| 1992-09-17 | $4.08 | $4.25 | 900 | — | — |
| 1992-09-16 | $4.08 | $4.25 | 17,250 | — | — |
| 1992-09-15 | $4.33 | $4.51 | 21,300 | — | — |
| 1992-09-14 | $4.42 | $4.60 | 12,150 | — | — |
| 1992-09-11 | $4.50 | $4.69 | 6,450 | — | — |
| 1992-09-10 | $4.50 | $4.69 | 0 | — | — |
| 1992-09-09 | $4.50 | $4.69 | 900 | — | — |
| 1992-09-08 | $4.58 | $4.77 | 5,100 | — | — |
| 1992-09-04 | $4.50 | $4.69 | 5,400 | — | — |
| 1992-09-03 | $4.58 | $4.77 | 1,500 | — | — |
| 1992-09-02 | $4.50 | $4.69 | 5,400 | — | — |
| 1992-09-01 | $4.58 | $4.76 | 6,300 | — | — |
| 1992-08-31 | $4.75 | $4.94 | 3,300 | — | — |
| 1992-08-28 | $4.83 | $5.02 | 11,700 | — | — |
| 1992-08-27 | $4.83 | $5.02 | 2,850 | — | — |
| 1992-08-26 | $4.83 | $5.02 | 13,050 | — | — |
| 1992-08-25 | $5.00 | $5.20 | 18,300 | — | — |
| 1992-08-24 | $5.08 | $5.28 | 25,800 | — | — |
| 1992-08-21 | $5.08 | $5.28 | 14,850 | — | — |
| 1992-08-20 | $5.17 | $5.37 | 23,100 | — | — |
| 1992-08-19 | $5.17 | $5.37 | 24,600 | — | — |
| 1992-08-18 | $5.25 | $5.46 | 25,800 | — | — |
| 1992-08-17 | $5.08 | $5.28 | 16,500 | — | — |
| 1992-08-14 | $4.92 | $5.11 | 12,750 | — | — |
| 1992-08-13 | $4.67 | $4.85 | 11,400 | — | — |
| 1992-08-12 | $4.58 | $4.76 | 12,450 | — | — |
| 1992-08-11 | $4.50 | $4.68 | 54,900 | — | — |
| 1992-08-10 | $4.67 | $4.85 | 63,150 | — | — |
| 1992-08-07 | $5.00 | $5.20 | 28,350 | — | — |
| 1992-08-06 | $5.25 | $5.46 | 21,150 | — | — |
| 1992-08-05 | $5.33 | $5.54 | 29,700 | — | — |
| 1992-08-04 | $5.33 | $5.54 | 27,000 | — | — |
| 1992-08-03 | $5.33 | $5.54 | 30,900 | — | — |
| 1992-07-31 | $5.25 | $5.46 | 61,950 | — | — |
| 1992-07-30 | $5.17 | $5.37 | 17,550 | — | — |
| 1992-07-29 | $5.08 | $5.28 | 4,200 | — | — |
| 1992-07-28 | $5.00 | $5.20 | 6,900 | — | — |
| 1992-07-27 | $5.00 | $5.20 | 7,500 | — | — |
| 1992-07-24 | $5.08 | $5.28 | 26,100 | — | — |
| 1992-07-23 | $5.17 | $5.37 | 28,950 | — | — |
| 1992-07-22 | $5.08 | $5.28 | 72,600 | — | — |
| 1992-07-21 | $5.00 | $5.20 | 5,850 | — | — |
| 1992-07-20 | $5.08 | $5.28 | 13,650 | — | — |
| 1992-07-17 | $5.00 | $5.20 | 10,800 | — | — |
| 1992-07-16 | $5.00 | $5.20 | 16,500 | — | — |
| 1992-07-15 | $5.08 | $5.28 | 47,400 | — | — |
| 1992-07-14 | $5.00 | $5.20 | 27,600 | — | — |
| 1992-07-13 | $5.00 | $5.20 | 24,450 | — | — |
| 1992-07-10 | $5.00 | $5.20 | 53,850 | — | — |
| 1992-07-09 | $4.83 | $5.02 | 14,700 | — | — |
| 1992-07-08 | $4.67 | $4.85 | 19,650 | — | — |
| 1992-07-07 | $4.75 | $4.94 | 5,400 | — | — |
| 1992-07-06 | $4.67 | $4.85 | 27,150 | — | — |
| 1992-07-02 | $4.67 | $4.85 | 29,400 | — | — |
| 1992-07-01 | $4.75 | $4.94 | 24,750 | — | — |
| 1992-06-30 | $4.67 | $4.85 | 15,450 | — | — |
| 1992-06-29 | $4.67 | $4.85 | 44,850 | — | — |
| 1992-06-26 | $4.58 | $4.76 | 46,500 | — | — |
| 1992-06-25 | $4.58 | $4.76 | 36,600 | — | — |
| 1992-06-24 | $4.42 | $4.59 | 41,100 | — | — |
| 1992-06-23 | $4.42 | $4.59 | 6,000 | — | — |
| 1992-06-22 | $4.50 | $4.68 | 12,150 | — | — |
| 1992-06-19 | $4.25 | $4.42 | 3,000 | — | — |
| 1992-06-18 | $4.33 | $4.50 | 3,900 | — | — |
| 1992-06-17 | $4.33 | $4.50 | 3,900 | — | — |
| 1992-06-16 | $4.33 | $4.50 | 12,750 | — | — |
| 1992-06-15 | $4.33 | $4.50 | 54,150 | — | — |
| 1992-06-12 | $4.42 | $4.59 | 22,950 | — | — |
| 1992-06-11 | $4.25 | $4.42 | 5,400 | — | — |
| 1992-06-10 | $4.17 | $4.33 | 7,350 | — | — |
| 1992-06-09 | $4.08 | $4.24 | 4,650 | — | — |
| 1992-06-08 | $4.17 | $4.33 | 1,350 | — | — |
| 1992-06-05 | $4.25 | $4.42 | 6,450 | — | — |
| 1992-06-04 | $4.33 | $4.50 | 13,950 | — | — |
| 1992-06-03 | $4.25 | $4.42 | 6,300 | — | — |
| 1992-06-02 | $4.42 | $4.58 | 2,400 | — | — |
| 1992-06-01 | $4.50 | $4.67 | 16,800 | — | — |
| 1992-05-29 | $4.58 | $4.75 | 20,700 | — | — |
| 1992-05-28 | $4.67 | $4.84 | 41,700 | — | — |
| 1992-05-27 | $4.33 | $4.49 | 12,600 | — | — |
| 1992-05-26 | $4.08 | $4.23 | 6,450 | — | — |
| 1992-05-22 | $4.08 | $4.23 | 19,350 | — | — |
| 1992-05-21 | $3.92 | $4.06 | 12,900 | — | — |
| 1992-05-20 | $3.92 | $4.06 | 13,050 | — | — |
| 1992-05-19 | $3.75 | $3.89 | 9,300 | — | — |
| 1992-05-18 | $3.92 | $4.06 | 16,500 | — | — |
| 1992-05-15 | $4.00 | $4.15 | 20,550 | — | — |
| 1992-05-14 | $3.83 | $3.97 | 64,050 | — | — |
| 1992-05-13 | $3.75 | $3.89 | 45,300 | — | — |
| 1992-05-12 | $3.42 | $3.54 | 12,450 | — | — |
| 1992-05-11 | $3.50 | $3.63 | 25,950 | — | — |
| 1992-05-08 | $3.42 | $3.54 | 66,300 | — | — |
| 1992-05-07 | $3.50 | $3.63 | 24,150 | — | — |
| 1992-05-06 | $3.50 | $3.63 | 18,900 | — | — |
| 1992-05-05 | $3.50 | $3.63 | 16,950 | — | — |
| 1992-05-04 | $3.50 | $3.63 | 23,700 | — | — |
| 1992-05-01 | $3.50 | $3.63 | 44,550 | — | — |
| 1992-04-30 | $3.67 | $3.80 | 29,250 | — | — |
| 1992-04-29 | $3.83 | $3.97 | 2,700 | — | — |
| 1992-04-28 | $3.83 | $3.97 | 11,250 | — | — |
| 1992-04-27 | $3.75 | $3.89 | 1,950 | — | — |
| 1992-04-24 | $3.83 | $3.97 | 8,100 | — | — |
| 1992-04-23 | $3.83 | $3.97 | 5,400 | — | — |
| 1992-04-22 | $3.75 | $3.89 | 6,000 | — | — |
| 1992-04-21 | $3.75 | $3.89 | 12,450 | — | — |
| 1992-04-20 | $3.75 | $3.89 | 6,450 | — | — |
| 1992-04-16 | $3.83 | $3.97 | 10,050 | — | — |
| 1992-04-15 | $3.83 | $3.97 | 5,550 | — | — |
| 1992-04-14 | $3.92 | $4.06 | 4,500 | — | — |
| 1992-04-13 | $4.00 | $4.15 | 5,850 | — | — |
| 1992-04-10 | $3.92 | $4.06 | 16,800 | — | — |
| 1992-04-09 | $3.75 | $3.89 | 6,900 | — | — |
| 1992-04-08 | $3.83 | $3.97 | 6,900 | — | — |
| 1992-04-07 | $3.75 | $3.89 | 23,100 | — | — |
| 1992-04-06 | $4.08 | $4.23 | 16,500 | — | — |
| 1992-04-03 | $4.25 | $4.41 | 8,100 | — | — |
| 1992-04-02 | $4.25 | $4.41 | 8,850 | — | — |
| 1992-04-01 | $4.33 | $4.49 | 20,850 | — | — |
| 1992-03-31 | $4.33 | $4.49 | 6,000 | — | — |
| 1992-03-30 | $4.42 | $4.58 | 6,600 | — | — |
| 1992-03-27 | $4.42 | $4.58 | 15,150 | — | — |
| 1992-03-26 | $4.33 | $4.49 | 20,250 | — | — |
| 1992-03-25 | $4.33 | $4.49 | 900 | — | — |
| 1992-03-24 | $4.42 | $4.58 | 5,850 | — | — |
| 1992-03-23 | $4.33 | $4.49 | 3,150 | — | — |
| 1992-03-20 | $4.50 | $4.67 | 10,350 | — | — |
| 1992-03-19 | $4.50 | $4.67 | 9,450 | — | — |
| 1992-03-18 | $4.42 | $4.58 | 13,950 | — | — |
| 1992-03-17 | $4.42 | $4.58 | 150 | — | — |
| 1992-03-16 | $4.50 | $4.67 | 2,700 | — | — |
| 1992-03-13 | $4.50 | $4.67 | 4,200 | — | — |
| 1992-03-12 | $4.33 | $4.49 | 7,350 | — | — |
| 1992-03-11 | $4.25 | $4.41 | 6,750 | — | — |
| 1992-03-10 | $4.25 | $4.41 | 3,450 | — | — |
| 1992-03-09 | $4.33 | $4.49 | 3,150 | — | — |
| 1992-03-06 | $4.33 | $4.49 | 11,250 | — | — |
| 1992-03-05 | $4.25 | $4.41 | 7,050 | — | — |
| 1992-03-04 | $4.25 | $4.41 | 3,450 | — | — |
| 1992-03-03 | $4.33 | $4.49 | 5,550 | — | — |
| 1992-03-02 | $4.42 | $4.57 | 8,850 | — | — |
| 1992-02-28 | $4.42 | $4.57 | 8,850 | — | — |
| 1992-02-27 | $4.67 | $4.83 | 43,200 | — | — |
| 1992-02-26 | $4.50 | $4.65 | 10,350 | — | — |
| 1992-02-25 | $4.50 | $4.65 | 10,200 | — | — |
| 1992-02-24 | $4.42 | $4.57 | 4,950 | — | — |
| 1992-02-21 | $4.42 | $4.57 | 1,950 | — | — |
| 1992-02-20 | $4.50 | $4.65 | 2,850 | — | — |
| 1992-02-19 | $4.42 | $4.57 | 1,200 | — | — |
| 1992-02-18 | $4.42 | $4.57 | 1,950 | — | — |
| 1992-02-14 | $4.50 | $4.65 | 2,850 | — | — |
| 1992-02-13 | $4.42 | $4.57 | 8,550 | — | — |
| 1992-02-12 | $4.58 | $4.74 | 450 | — | — |
| 1992-02-11 | $4.67 | $4.83 | 6,900 | — | — |
| 1992-02-10 | $4.42 | $4.57 | 1,650 | — | — |
| 1992-02-07 | $4.50 | $4.65 | 10,650 | — | — |
| 1992-02-06 | $4.67 | $4.83 | 5,550 | — | — |
| 1992-02-05 | $4.58 | $4.74 | 3,300 | — | — |
| 1992-02-04 | $4.75 | $4.91 | 19,800 | — | — |
| 1992-02-03 | $4.67 | $4.83 | 5,100 | — | — |
| 1992-01-31 | $4.67 | $4.83 | 11,250 | — | — |
| 1992-01-30 | $4.75 | $4.91 | 13,350 | — | — |
| 1992-01-29 | $4.75 | $4.91 | 6,600 | — | — |
| 1992-01-28 | $4.67 | $4.83 | 14,550 | — | — |
| 1992-01-27 | $4.92 | $5.09 | 34,200 | — | — |
| 1992-01-24 | $4.42 | $4.57 | 7,200 | — | — |
| 1992-01-23 | $4.58 | $4.74 | 42,750 | — | — |
| 1992-01-22 | $4.42 | $4.57 | 7,800 | — | — |
| 1992-01-21 | $4.42 | $4.57 | 21,300 | — | — |
| 1992-01-20 | $4.42 | $4.57 | 14,100 | — | — |
| 1992-01-17 | $4.33 | $4.48 | 6,150 | — | — |
| 1992-01-16 | $4.33 | $4.48 | 15,600 | — | — |
| 1992-01-15 | $4.33 | $4.48 | 2,100 | — | — |
| 1992-01-14 | $4.42 | $4.57 | 13,800 | — | — |
| 1992-01-13 | $4.42 | $4.57 | 9,000 | — | — |
| 1992-01-10 | $4.33 | $4.48 | 29,100 | — | — |
| 1992-01-09 | $4.25 | $4.40 | 21,900 | — | — |
| 1992-01-08 | $4.25 | $4.40 | 36,900 | — | — |
| 1992-01-07 | $4.33 | $4.48 | 14,550 | — | — |
| 1992-01-06 | $4.33 | $4.48 | 17,400 | — | — |
| 1992-01-03 | $4.25 | $4.40 | 19,800 | — | — |
| 1992-01-02 | $4.25 | $4.40 | 23,400 | — | — |