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
- 1983-12-14 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 | $4.56 | $4.56 | 29,200 | — | — |
| 1992-12-30 | $4.63 | $4.63 | 144,000 | — | — |
| 1992-12-29 | $4.69 | $4.69 | 32,000 | — | — |
| 1992-12-28 | $4.63 | $4.63 | 20,800 | — | — |
| 1992-12-24 | $4.56 | $4.56 | 3,600 | — | — |
| 1992-12-23 | $4.56 | $4.56 | 20,000 | — | — |
| 1992-12-22 | $4.44 | $4.44 | 50,000 | — | — |
| 1992-12-21 | $4.56 | $4.56 | 31,200 | — | — |
| 1992-12-18 | $4.56 | $4.56 | 62,400 | — | — |
| 1992-12-17 | $4.50 | $4.50 | 363,600 | — | — |
| 1992-12-16 | $4.56 | $4.56 | 350,800 | — | — |
| 1992-12-15 | $4.50 | $4.50 | 232,000 | — | — |
| 1992-12-14 | $4.69 | $4.69 | 923,200 | — | — |
| 1992-12-11 | $4.69 | $4.69 | 206,800 | — | — |
| 1992-12-10 | $4.44 | $4.44 | 138,800 | — | — |
| 1992-12-09 | $4.22 | $4.22 | 343,600 | — | — |
| 1992-12-08 | $4.09 | $4.09 | 803,600 | — | — |
| 1992-12-07 | $4.00 | $4.00 | 223,200 | — | — |
| 1992-12-04 | $3.88 | $3.88 | 394,400 | — | — |
| 1992-12-03 | $3.81 | $3.81 | 35,200 | — | — |
| 1992-12-02 | $3.88 | $3.88 | 276,800 | — | — |
| 1992-12-01 | $3.88 | $3.88 | 332,800 | — | — |
| 1992-11-30 | $3.78 | $3.78 | 481,600 | — | — |
| 1992-11-27 | $3.75 | $3.75 | 88,000 | — | — |
| 1992-11-25 | $3.69 | $3.69 | 186,400 | — | — |
| 1992-11-24 | $3.59 | $3.59 | 148,800 | — | — |
| 1992-11-23 | $3.73 | $3.73 | 84,000 | — | — |
| 1992-11-20 | $3.81 | $3.81 | 47,200 | — | — |
| 1992-11-19 | $3.80 | $3.80 | 326,400 | — | — |
| 1992-11-18 | $3.94 | $3.94 | 119,200 | — | — |
| 1992-11-17 | $3.94 | $3.94 | 510,400 | — | — |
| 1992-11-16 | $3.97 | $3.97 | 749,600 | — | — |
| 1992-11-13 | $4.03 | $4.03 | 1,080,000 | — | — |
| 1992-11-12 | $4.00 | $4.00 | 1,128,000 | — | — |
| 1992-11-11 | $3.84 | $3.84 | 458,400 | — | — |
| 1992-11-10 | $3.75 | $3.75 | 384,000 | — | — |
| 1992-11-09 | $3.50 | $3.50 | 92,800 | — | — |
| 1992-11-06 | $3.50 | $3.50 | 32,800 | — | — |
| 1992-11-05 | $3.44 | $3.44 | 480,800 | — | — |
| 1992-11-04 | $3.38 | $3.38 | 143,200 | — | — |
| 1992-11-03 | $3.41 | $3.41 | 184,000 | — | — |
| 1992-11-02 | $3.41 | $3.41 | 62,400 | — | — |
| 1992-10-30 | $3.44 | $3.44 | 178,400 | — | — |
| 1992-10-29 | $3.34 | $3.34 | 4,000 | — | — |
| 1992-10-28 | $3.31 | $3.31 | 27,200 | — | — |
| 1992-10-27 | $3.38 | $3.38 | 60,800 | — | — |
| 1992-10-26 | $3.38 | $3.38 | 23,200 | — | — |
| 1992-10-23 | $3.47 | $3.47 | 252,000 | — | — |
| 1992-10-22 | $3.47 | $3.47 | 108,800 | — | — |
| 1992-10-21 | $3.41 | $3.41 | 760,000 | — | — |
| 1992-10-20 | $3.19 | $3.19 | 412,000 | — | — |
| 1992-10-19 | $3.06 | $3.06 | 105,600 | — | — |
| 1992-10-16 | $3.03 | $3.03 | 53,600 | — | — |
| 1992-10-15 | $3.00 | $3.00 | 37,600 | — | — |
| 1992-10-14 | $3.00 | $3.00 | 127,200 | — | — |
| 1992-10-13 | $3.03 | $3.03 | 616,000 | — | — |
| 1992-10-12 | $3.00 | $3.00 | 222,400 | — | — |
| 1992-10-09 | $3.00 | $3.00 | 12,800 | — | — |
| 1992-10-08 | $3.06 | $3.06 | 100,800 | — | — |
| 1992-10-07 | $3.13 | $3.13 | 588,000 | — | — |
| 1992-10-06 | $3.03 | $3.03 | 336,000 | — | — |
| 1992-10-05 | $2.78 | $2.78 | 44,800 | — | — |
| 1992-10-02 | $2.94 | $2.94 | 68,800 | — | — |
| 1992-10-01 | $3.00 | $3.00 | 20,000 | — | — |
| 1992-09-30 | $3.09 | $3.09 | 32,000 | — | — |
| 1992-09-29 | $3.00 | $3.00 | 18,400 | — | — |
| 1992-09-28 | $3.00 | $3.00 | 141,600 | — | — |
| 1992-09-25 | $3.00 | $3.00 | 164,800 | — | — |
| 1992-09-24 | $3.06 | $3.06 | 41,600 | — | — |
| 1992-09-23 | $3.06 | $3.06 | 76,000 | — | — |
| 1992-09-22 | $3.19 | $3.19 | 886,400 | — | — |
| 1992-09-21 | $3.13 | $3.13 | 1,099,200 | — | — |
| 1992-09-18 | $3.31 | $3.31 | 914,400 | — | — |
| 1992-09-17 | $2.94 | $2.94 | 237,600 | — | — |
| 1992-09-16 | $2.88 | $2.88 | 363,200 | — | — |
| 1992-09-15 | $2.81 | $2.81 | 224,000 | — | — |
| 1992-09-14 | $2.86 | $2.86 | 576,000 | — | — |
| 1992-09-11 | $2.86 | $2.86 | 940,000 | — | — |
| 1992-09-10 | $2.38 | $2.38 | 128,000 | — | — |
| 1992-09-09 | $2.28 | $2.28 | 0 | — | — |
| 1992-09-08 | $2.28 | $2.28 | 92,000 | — | — |
| 1992-09-04 | $2.31 | $2.31 | 0 | — | — |
| 1992-09-03 | $2.31 | $2.31 | 5,600 | — | — |
| 1992-09-02 | $2.25 | $2.25 | 13,600 | — | — |
| 1992-09-01 | $2.30 | $2.30 | 463,200 | — | — |
| 1992-08-31 | $2.25 | $2.25 | 20,000 | — | — |
| 1992-08-28 | $2.28 | $2.28 | 245,600 | — | — |
| 1992-08-27 | $2.28 | $2.28 | 339,200 | — | — |
| 1992-08-26 | $2.25 | $2.25 | 26,400 | — | — |
| 1992-08-25 | $2.25 | $2.25 | 16,000 | — | — |
| 1992-08-24 | $2.31 | $2.31 | 60,000 | — | — |
| 1992-08-21 | $2.28 | $2.28 | 379,200 | — | — |
| 1992-08-20 | $2.22 | $2.22 | 73,600 | — | — |
| 1992-08-19 | $2.22 | $2.22 | 33,600 | — | — |
| 1992-08-18 | $2.22 | $2.22 | 81,600 | — | — |
| 1992-08-17 | $2.23 | $2.23 | 217,600 | — | — |
| 1992-08-14 | $2.22 | $2.22 | 19,200 | — | — |
| 1992-08-13 | $2.23 | $2.23 | 244,000 | — | — |
| 1992-08-12 | $2.28 | $2.28 | 267,200 | — | — |
| 1992-08-11 | $2.28 | $2.28 | 210,400 | — | — |
| 1992-08-10 | $2.22 | $2.22 | 97,600 | — | — |
| 1992-08-07 | $2.19 | $2.19 | 518,400 | — | — |
| 1992-08-06 | $2.19 | $2.19 | 224,000 | — | — |
| 1992-08-05 | $2.00 | $2.00 | 315,200 | — | — |
| 1992-08-04 | $2.09 | $2.09 | 10,400 | — | — |
| 1992-08-03 | $2.09 | $2.09 | 76,000 | — | — |
| 1992-07-31 | $2.13 | $2.13 | 32,000 | — | — |
| 1992-07-30 | $2.16 | $2.16 | 348,800 | — | — |
| 1992-07-29 | $2.22 | $2.22 | 308,800 | — | — |
| 1992-07-28 | $2.16 | $2.16 | 727,200 | — | — |
| 1992-07-27 | $2.13 | $2.13 | 14,400 | — | — |
| 1992-07-24 | $2.16 | $2.16 | 9,600 | — | — |
| 1992-07-23 | $2.13 | $2.13 | 34,400 | — | — |
| 1992-07-22 | $2.13 | $2.13 | 16,000 | — | — |
| 1992-07-21 | $2.13 | $2.13 | 36,000 | — | — |
| 1992-07-20 | $2.11 | $2.11 | 68,800 | — | — |
| 1992-07-17 | $2.09 | $2.09 | 84,000 | — | — |
| 1992-07-16 | $2.09 | $2.09 | 424,000 | — | — |
| 1992-07-15 | $2.13 | $2.13 | 138,400 | — | — |
| 1992-07-14 | $2.16 | $2.16 | 219,200 | — | — |
| 1992-07-13 | $2.16 | $2.16 | 108,800 | — | — |
| 1992-07-10 | $2.16 | $2.16 | 368,800 | — | — |
| 1992-07-09 | $2.06 | $2.06 | 53,600 | — | — |
| 1992-07-08 | $2.06 | $2.06 | 120,000 | — | — |
| 1992-07-07 | $2.00 | $2.00 | 8,800 | — | — |
| 1992-07-06 | $2.03 | $2.03 | 574,400 | — | — |
| 1992-07-02 | $1.89 | $1.89 | 56,800 | — | — |
| 1992-07-01 | $1.91 | $1.91 | 215,200 | — | — |
| 1992-06-30 | $1.88 | $1.88 | 204,800 | — | — |
| 1992-06-29 | $1.81 | $1.81 | 18,400 | — | — |
| 1992-06-26 | $1.91 | $1.91 | 1,600 | — | — |
| 1992-06-25 | $1.91 | $1.91 | 4,800 | — | — |
| 1992-06-24 | $1.81 | $1.81 | 4,800 | — | — |
| 1992-06-23 | $1.91 | $1.91 | 6,400 | — | — |
| 1992-06-22 | $1.84 | $1.84 | 0 | — | — |
| 1992-06-19 | $1.84 | $1.84 | 118,400 | — | — |
| 1992-06-18 | $1.81 | $1.81 | 8,800 | — | — |
| 1992-06-17 | $1.88 | $1.88 | 12,800 | — | — |
| 1992-06-16 | $1.86 | $1.86 | 92,800 | — | — |
| 1992-06-15 | $1.88 | $1.88 | 12,000 | — | — |
| 1992-06-12 | $1.84 | $1.84 | 61,600 | — | — |
| 1992-06-11 | $1.91 | $1.91 | 12,800 | — | — |
| 1992-06-10 | $1.84 | $1.84 | 31,200 | — | — |
| 1992-06-09 | $1.91 | $1.91 | 85,600 | — | — |
| 1992-06-08 | $1.84 | $1.84 | 136,000 | — | — |
| 1992-06-05 | $1.91 | $1.91 | 468,800 | — | — |
| 1992-06-04 | $1.94 | $1.94 | 147,200 | — | — |
| 1992-06-03 | $1.94 | $1.94 | 2,400 | — | — |
| 1992-06-02 | $1.88 | $1.88 | 800 | — | — |
| 1992-06-01 | $1.88 | $1.88 | 178,400 | — | — |
| 1992-05-29 | $1.94 | $1.94 | 87,200 | — | — |
| 1992-05-28 | $1.91 | $1.91 | 32,000 | — | — |
| 1992-05-27 | $1.91 | $1.91 | 345,600 | — | — |
| 1992-05-26 | $1.94 | $1.94 | 11,200 | — | — |
| 1992-05-22 | $1.94 | $1.94 | 474,400 | — | — |
| 1992-05-21 | $1.92 | $1.92 | 36,800 | — | — |
| 1992-05-20 | $1.95 | $1.95 | 310,400 | — | — |
| 1992-05-19 | $1.91 | $1.91 | 102,400 | — | — |
| 1992-05-18 | $1.91 | $1.91 | 20,800 | — | — |
| 1992-05-15 | $1.95 | $1.95 | 136,000 | — | — |
| 1992-05-14 | $1.97 | $1.97 | 41,600 | — | — |
| 1992-05-13 | $1.91 | $1.91 | 28,000 | — | — |
| 1992-05-12 | $1.94 | $1.94 | 0 | — | — |
| 1992-05-11 | $1.94 | $1.94 | 800 | — | — |
| 1992-05-08 | $1.94 | $1.94 | 20,800 | — | — |
| 1992-05-07 | $1.94 | $1.94 | 0 | — | — |
| 1992-05-06 | $1.94 | $1.94 | 5,600 | — | — |
| 1992-05-05 | $1.94 | $1.94 | 30,400 | — | — |
| 1992-05-04 | $1.94 | $1.94 | 76,800 | — | — |
| 1992-05-01 | $1.94 | $1.94 | 108,000 | — | — |
| 1992-04-30 | $1.91 | $1.91 | 1,600 | — | — |
| 1992-04-29 | $1.91 | $1.91 | 4,000 | — | — |
| 1992-04-28 | $1.94 | $1.94 | 6,400 | — | — |
| 1992-04-27 | $1.92 | $1.92 | 15,200 | — | — |
| 1992-04-24 | $1.91 | $1.91 | 7,200 | — | — |
| 1992-04-23 | $1.91 | $1.91 | 11,200 | — | — |
| 1992-04-22 | $1.91 | $1.91 | 93,600 | — | — |
| 1992-04-21 | $1.94 | $1.94 | 1,600 | — | — |
| 1992-04-20 | $1.94 | $1.94 | 35,200 | — | — |
| 1992-04-16 | $2.00 | $2.00 | 40,800 | — | — |
| 1992-04-15 | $1.95 | $1.95 | 228,000 | — | — |
| 1992-04-14 | $1.84 | $1.84 | 88,800 | — | — |
| 1992-04-13 | $1.81 | $1.81 | 6,400 | — | — |
| 1992-04-10 | $1.84 | $1.84 | 53,600 | — | — |
| 1992-04-09 | $1.81 | $1.81 | 64,800 | — | — |
| 1992-04-08 | $1.81 | $1.81 | 176,800 | — | — |
| 1992-04-07 | $1.97 | $1.97 | 108,800 | — | — |
| 1992-04-06 | $1.91 | $1.91 | 15,200 | — | — |
| 1992-04-03 | $1.91 | $1.91 | 36,000 | — | — |
| 1992-04-02 | $1.97 | $1.97 | 117,600 | — | — |
| 1992-04-01 | $1.95 | $1.95 | 81,600 | — | — |
| 1992-03-31 | $1.97 | $1.97 | 36,800 | — | — |
| 1992-03-30 | $1.94 | $1.94 | 35,200 | — | — |
| 1992-03-27 | $1.94 | $1.94 | 34,400 | — | — |
| 1992-03-26 | $2.00 | $2.00 | 76,800 | — | — |
| 1992-03-25 | $2.00 | $2.00 | 14,400 | — | — |
| 1992-03-24 | $1.94 | $1.94 | 740,800 | — | — |
| 1992-03-23 | $1.94 | $1.94 | 12,000 | — | — |
| 1992-03-20 | $2.00 | $2.00 | 0 | — | — |
| 1992-03-19 | $2.00 | $2.00 | 88,800 | — | — |
| 1992-03-18 | $1.97 | $1.97 | 24,000 | — | — |
| 1992-03-17 | $1.97 | $1.97 | 27,200 | — | — |
| 1992-03-16 | $2.06 | $2.06 | 45,600 | — | — |
| 1992-03-13 | $2.00 | $2.00 | 0 | — | — |
| 1992-03-12 | $2.00 | $2.00 | 28,000 | — | — |
| 1992-03-11 | $2.00 | $2.00 | 12,000 | — | — |
| 1992-03-10 | $2.06 | $2.06 | 108,800 | — | — |
| 1992-03-09 | $2.09 | $2.09 | 1,600 | — | — |
| 1992-03-06 | $2.00 | $2.00 | 56,800 | — | — |
| 1992-03-05 | $2.09 | $2.09 | 94,400 | — | — |
| 1992-03-04 | $2.09 | $2.09 | 29,600 | — | — |
| 1992-03-03 | $2.11 | $2.11 | 33,600 | — | — |
| 1992-03-02 | $2.13 | $2.13 | 3,200 | — | — |
| 1992-02-28 | $2.06 | $2.06 | 17,600 | — | — |
| 1992-02-27 | $2.13 | $2.13 | 25,600 | — | — |
| 1992-02-26 | $2.06 | $2.06 | 20,800 | — | — |
| 1992-02-25 | $2.09 | $2.09 | 24,000 | — | — |
| 1992-02-24 | $2.09 | $2.09 | 18,400 | — | — |
| 1992-02-21 | $2.13 | $2.13 | 240,000 | — | — |
| 1992-02-20 | $2.13 | $2.13 | 24,000 | — | — |
| 1992-02-19 | $2.13 | $2.13 | 3,200 | — | — |
| 1992-02-18 | $2.19 | $2.19 | 80,000 | — | — |
| 1992-02-14 | $2.17 | $2.17 | 48,800 | — | — |
| 1992-02-13 | $2.17 | $2.17 | 219,200 | — | — |
| 1992-02-12 | $2.22 | $2.22 | 5,600 | — | — |
| 1992-02-11 | $2.16 | $2.16 | 102,400 | — | — |
| 1992-02-10 | $2.22 | $2.22 | 29,600 | — | — |
| 1992-02-07 | $2.22 | $2.22 | 152,000 | — | — |
| 1992-02-06 | $2.25 | $2.25 | 50,400 | — | — |
| 1992-02-05 | $2.19 | $2.19 | 1,134,400 | — | — |
| 1992-02-04 | $2.16 | $2.16 | 117,600 | — | — |
| 1992-02-03 | $2.13 | $2.13 | 10,400 | — | — |
| 1992-01-31 | $2.14 | $2.14 | 227,200 | — | — |
| 1992-01-30 | $2.16 | $2.16 | 241,600 | — | — |
| 1992-01-29 | $2.13 | $2.13 | 166,400 | — | — |
| 1992-01-28 | $2.09 | $2.09 | 234,400 | — | — |
| 1992-01-27 | $2.02 | $2.02 | 1,697,600 | — | — |
| 1992-01-24 | $2.03 | $2.03 | 134,400 | — | — |
| 1992-01-23 | $2.09 | $2.09 | 316,800 | — | — |
| 1992-01-22 | $2.00 | $2.00 | 299,200 | — | — |
| 1992-01-21 | $2.00 | $2.00 | 1,610,400 | — | — |
| 1992-01-20 | $2.09 | $2.09 | 516,800 | — | — |
| 1992-01-17 | $2.06 | $2.06 | 829,600 | — | — |
| 1992-01-16 | $1.94 | $1.94 | 2,905,600 | — | — |
| 1992-01-15 | $1.97 | $1.97 | 16,000 | — | — |
| 1992-01-14 | $1.98 | $1.98 | 96,000 | — | — |
| 1992-01-13 | $1.94 | $1.94 | 10,400 | — | — |
| 1992-01-10 | $2.00 | $2.00 | 544,000 | — | — |
| 1992-01-09 | $1.94 | $1.94 | 1,441,600 | — | — |
| 1992-01-08 | $1.94 | $1.94 | 131,200 | — | — |
| 1992-01-07 | $1.92 | $1.92 | 24,800 | — | — |
| 1992-01-06 | $1.94 | $1.94 | 11,200 | — | — |
| 1992-01-03 | $1.92 | $1.92 | 127,200 | — | — |
| 1992-01-02 | $1.88 | $1.88 | 32,000 | — | — |