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
- 1986-07-08 to 2026-09-03
- 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 | $3.73 | $3.73 | 37,313 | — | — |
| 1992-12-30 | $3.80 | $3.80 | 29,250 | — | — |
| 1992-12-29 | $3.73 | $3.73 | 12,750 | — | — |
| 1992-12-28 | $3.73 | $3.73 | 25,313 | — | — |
| 1992-12-24 | $3.60 | $3.60 | 2,813 | — | — |
| 1992-12-23 | $3.80 | $3.80 | 84,188 | — | — |
| 1992-12-22 | $3.93 | $3.93 | 69,750 | — | — |
| 1992-12-21 | $3.73 | $3.73 | 5,625 | — | — |
| 1992-12-18 | $3.67 | $3.67 | 68,813 | — | — |
| 1992-12-17 | $3.60 | $3.60 | 45,938 | — | — |
| 1992-12-16 | $3.80 | $3.80 | 67,875 | — | — |
| 1992-12-15 | $4.07 | $4.07 | 19,688 | — | — |
| 1992-12-14 | $4.13 | $4.13 | 7,313 | — | — |
| 1992-12-11 | $4.13 | $4.13 | 6,188 | — | — |
| 1992-12-10 | $4.13 | $4.13 | 17,250 | — | — |
| 1992-12-09 | $4.00 | $4.00 | 7,125 | — | — |
| 1992-12-08 | $4.20 | $4.20 | 16,125 | — | — |
| 1992-12-07 | $4.20 | $4.20 | 49,688 | — | — |
| 1992-12-04 | $4.33 | $4.33 | 11,438 | — | — |
| 1992-12-03 | $4.07 | $4.07 | 13,875 | — | — |
| 1992-12-02 | $4.07 | $4.07 | 4,125 | — | — |
| 1992-12-01 | $4.13 | $4.13 | 25,875 | — | — |
| 1992-11-30 | $4.27 | $4.27 | 10,688 | — | — |
| 1992-11-27 | $4.27 | $4.27 | 19,125 | — | — |
| 1992-11-25 | $4.13 | $4.13 | 6,938 | — | — |
| 1992-11-24 | $4.00 | $4.00 | 14,438 | — | — |
| 1992-11-23 | $4.07 | $4.07 | 45,750 | — | — |
| 1992-11-20 | $4.07 | $4.07 | 39,188 | — | — |
| 1992-11-19 | $4.27 | $4.27 | 3,750 | — | — |
| 1992-11-18 | $4.27 | $4.27 | 23,438 | — | — |
| 1992-11-17 | $4.20 | $4.20 | 7,875 | — | — |
| 1992-11-16 | $4.27 | $4.27 | 3,375 | — | — |
| 1992-11-13 | $4.33 | $4.33 | 20,438 | — | — |
| 1992-11-12 | $4.33 | $4.33 | 36,563 | — | — |
| 1992-11-11 | $4.33 | $4.33 | 18,563 | — | — |
| 1992-11-10 | $4.07 | $4.07 | 14,438 | — | — |
| 1992-11-09 | $3.93 | $3.93 | 3,000 | — | — |
| 1992-11-06 | $3.93 | $3.93 | 3,750 | — | — |
| 1992-11-05 | $4.00 | $4.00 | 2,063 | — | — |
| 1992-11-04 | $4.07 | $4.07 | 3,375 | — | — |
| 1992-11-03 | $3.93 | $3.93 | 34,688 | — | — |
| 1992-11-02 | $3.93 | $3.93 | 28,125 | — | — |
| 1992-10-30 | $3.80 | $3.80 | 20,625 | — | — |
| 1992-10-29 | $3.73 | $3.73 | 31,500 | — | — |
| 1992-10-28 | $3.87 | $3.87 | 36,750 | — | — |
| 1992-10-27 | $4.13 | $4.13 | 6,375 | — | — |
| 1992-10-26 | $4.13 | $4.13 | 23,063 | — | — |
| 1992-10-23 | $4.00 | $4.00 | 36,750 | — | — |
| 1992-10-22 | $3.87 | $3.87 | 16,688 | — | — |
| 1992-10-21 | $3.60 | $3.60 | 3,563 | — | — |
| 1992-10-20 | $3.73 | $3.73 | 54,750 | — | — |
| 1992-10-19 | $3.67 | $3.67 | 24,375 | — | — |
| 1992-10-16 | $3.73 | $3.73 | 10,313 | — | — |
| 1992-10-15 | $3.93 | $3.93 | 63,000 | — | — |
| 1992-10-14 | $4.00 | $4.00 | 6,000 | — | — |
| 1992-10-13 | $4.07 | $4.07 | 11,625 | — | — |
| 1992-10-12 | $4.13 | $4.13 | 12,563 | — | — |
| 1992-10-09 | $4.13 | $4.13 | 59,813 | — | — |
| 1992-10-08 | $4.20 | $4.20 | 3,188 | — | — |
| 1992-10-07 | $4.40 | $4.40 | 2,250 | — | — |
| 1992-10-06 | $4.27 | $4.27 | 16,125 | — | — |
| 1992-10-05 | $4.33 | $4.33 | 32,813 | — | — |
| 1992-10-02 | $4.53 | $4.53 | 13,875 | — | — |
| 1992-10-01 | $4.47 | $4.47 | 17,813 | — | — |
| 1992-09-30 | $4.53 | $4.53 | 67,313 | — | — |
| 1992-09-29 | $4.40 | $4.40 | 40,875 | — | — |
| 1992-09-28 | $4.80 | $4.80 | 20,063 | — | — |
| 1992-09-25 | $4.87 | $4.87 | 65,063 | — | — |
| 1992-09-24 | $5.13 | $5.13 | 30,000 | — | — |
| 1992-09-23 | $5.00 | $5.00 | 65,250 | — | — |
| 1992-09-22 | $4.93 | $4.93 | 36,563 | — | — |
| 1992-09-21 | $5.00 | $5.00 | 25,875 | — | — |
| 1992-09-18 | $5.07 | $5.07 | 40,688 | — | — |
| 1992-09-17 | $5.00 | $5.00 | 15,750 | — | — |
| 1992-09-16 | $4.93 | $4.93 | 44,438 | — | — |
| 1992-09-15 | $5.13 | $5.13 | 67,313 | — | — |
| 1992-09-14 | $5.13 | $5.13 | 39,563 | — | — |
| 1992-09-11 | $5.27 | $5.27 | 167,250 | — | — |
| 1992-09-10 | $5.00 | $5.00 | 99,750 | — | — |
| 1992-09-09 | $4.73 | $4.73 | 82,875 | — | — |
| 1992-09-08 | $4.53 | $4.53 | 40,688 | — | — |
| 1992-09-04 | $4.47 | $4.47 | 24,375 | — | — |
| 1992-09-03 | $4.27 | $4.27 | 13,875 | — | — |
| 1992-09-02 | $4.27 | $4.27 | 59,813 | — | — |
| 1992-09-01 | $4.13 | $4.13 | 34,500 | — | — |
| 1992-08-31 | $4.20 | $4.20 | 17,625 | — | — |
| 1992-08-28 | $4.13 | $4.13 | 1,500 | — | — |
| 1992-08-27 | $4.27 | $4.27 | 4,688 | — | — |
| 1992-08-26 | $4.20 | $4.20 | 24,563 | — | — |
| 1992-08-25 | $4.27 | $4.27 | 69,938 | — | — |
| 1992-08-24 | $4.60 | $4.60 | 33,563 | — | — |
| 1992-08-21 | $4.60 | $4.60 | 20,813 | — | — |
| 1992-08-20 | $4.60 | $4.60 | 15,000 | — | — |
| 1992-08-19 | $4.67 | $4.67 | 32,813 | — | — |
| 1992-08-18 | $4.60 | $4.60 | 15,000 | — | — |
| 1992-08-17 | $4.53 | $4.53 | 72,375 | — | — |
| 1992-08-14 | $4.40 | $4.40 | 53,813 | — | — |
| 1992-08-13 | $4.07 | $4.07 | 6,000 | — | — |
| 1992-08-12 | $4.07 | $4.07 | 8,250 | — | — |
| 1992-08-11 | $4.13 | $4.13 | 19,875 | — | — |
| 1992-08-10 | $4.20 | $4.20 | 15,375 | — | — |
| 1992-08-07 | $4.00 | $4.00 | 16,125 | — | — |
| 1992-08-06 | $3.93 | $3.93 | 15,188 | — | — |
| 1992-08-05 | $3.93 | $3.93 | 22,500 | — | — |
| 1992-08-04 | $4.00 | $4.00 | 4,688 | — | — |
| 1992-08-03 | $3.93 | $3.93 | 37,125 | — | — |
| 1992-07-31 | $4.13 | $4.13 | 26,438 | — | — |
| 1992-07-30 | $4.00 | $4.00 | 28,688 | — | — |
| 1992-07-29 | $3.87 | $3.87 | 38,813 | — | — |
| 1992-07-28 | $3.73 | $3.73 | 24,938 | — | — |
| 1992-07-27 | $3.73 | $3.73 | 39,188 | — | — |
| 1992-07-24 | $3.47 | $3.47 | 8,250 | — | — |
| 1992-07-23 | $3.33 | $3.33 | 15,000 | — | — |
| 1992-07-22 | $3.27 | $3.27 | 25,688 | — | — |
| 1992-07-21 | $3.33 | $3.33 | 11,250 | — | — |
| 1992-07-20 | $3.27 | $3.27 | 35,250 | — | — |
| 1992-07-17 | $3.40 | $3.40 | 27,188 | — | — |
| 1992-07-16 | $3.33 | $3.33 | 9,000 | — | — |
| 1992-07-15 | $3.20 | $3.20 | 7,500 | — | — |
| 1992-07-14 | $3.40 | $3.40 | 4,875 | — | — |
| 1992-07-13 | $3.40 | $3.40 | 2,250 | — | — |
| 1992-07-10 | $3.27 | $3.27 | 13,875 | — | — |
| 1992-07-09 | $3.27 | $3.27 | 12,938 | — | — |
| 1992-07-08 | $3.07 | $3.07 | 8,250 | — | — |
| 1992-07-07 | $3.27 | $3.27 | 24,188 | — | — |
| 1992-07-06 | $3.27 | $3.27 | 24,375 | — | — |
| 1992-07-02 | $3.27 | $3.27 | 26,250 | — | — |
| 1992-07-01 | $3.27 | $3.27 | 7,313 | — | — |
| 1992-06-30 | $3.33 | $3.33 | 13,875 | — | — |
| 1992-06-29 | $3.27 | $3.27 | 22,125 | — | — |
| 1992-06-26 | $3.07 | $3.07 | 53,250 | — | — |
| 1992-06-25 | $3.20 | $3.20 | 52,313 | — | — |
| 1992-06-24 | $3.33 | $3.33 | 2,250 | — | — |
| 1992-06-23 | $3.47 | $3.47 | 8,250 | — | — |
| 1992-06-22 | $3.60 | $3.60 | 7,500 | — | — |
| 1992-06-19 | $3.33 | $3.33 | 43,500 | — | — |
| 1992-06-18 | $3.33 | $3.33 | 35,625 | — | — |
| 1992-06-17 | $3.53 | $3.53 | 38,625 | — | — |
| 1992-06-16 | $3.73 | $3.73 | 2,438 | — | — |
| 1992-06-15 | $4.00 | $4.00 | 10,313 | — | — |
| 1992-06-12 | $3.87 | $3.87 | 11,250 | — | — |
| 1992-06-11 | $3.73 | $3.73 | 2,813 | — | — |
| 1992-06-10 | $3.73 | $3.73 | 6,938 | — | — |
| 1992-06-09 | $3.80 | $3.80 | 15,375 | — | — |
| 1992-06-08 | $4.00 | $4.00 | 19,500 | — | — |
| 1992-06-05 | $4.00 | $4.00 | 8,438 | — | — |
| 1992-06-04 | $4.00 | $4.00 | 21,188 | — | — |
| 1992-06-03 | $4.07 | $4.07 | 10,125 | — | — |
| 1992-06-02 | $4.20 | $4.20 | 19,688 | — | — |
| 1992-06-01 | $4.07 | $4.07 | 18,188 | — | — |
| 1992-05-29 | $3.87 | $3.87 | 3,750 | — | — |
| 1992-05-28 | $3.80 | $3.80 | 18,750 | — | — |
| 1992-05-27 | $3.87 | $3.87 | 3,188 | — | — |
| 1992-05-26 | $3.87 | $3.87 | 7,313 | — | — |
| 1992-05-22 | $3.93 | $3.93 | 8,250 | — | — |
| 1992-05-21 | $3.93 | $3.93 | 6,375 | — | — |
| 1992-05-20 | $3.93 | $3.93 | 5,625 | — | — |
| 1992-05-19 | $3.93 | $3.93 | 21,000 | — | — |
| 1992-05-18 | $4.00 | $4.00 | 6,750 | — | — |
| 1992-05-15 | $4.00 | $4.00 | 18,188 | — | — |
| 1992-05-14 | $3.87 | $3.87 | 12,000 | — | — |
| 1992-05-13 | $3.93 | $3.93 | 23,063 | — | — |
| 1992-05-12 | $3.93 | $3.93 | 18,750 | — | — |
| 1992-05-11 | $3.87 | $3.87 | 21,938 | — | — |
| 1992-05-08 | $4.07 | $4.07 | 37,125 | — | — |
| 1992-05-07 | $3.93 | $3.93 | 23,813 | — | — |
| 1992-05-06 | $3.93 | $3.93 | 7,500 | — | — |
| 1992-05-05 | $4.00 | $4.00 | 21,000 | — | — |
| 1992-05-04 | $3.87 | $3.87 | 40,313 | — | — |
| 1992-05-01 | $4.07 | $4.07 | 30,750 | — | — |
| 1992-04-30 | $4.27 | $4.27 | 50,813 | — | — |
| 1992-04-29 | $4.40 | $4.40 | 69,188 | — | — |
| 1992-04-28 | $4.13 | $4.13 | 23,250 | — | — |
| 1992-04-27 | $4.13 | $4.13 | 59,250 | — | — |
| 1992-04-24 | $4.40 | $4.40 | 199,313 | — | — |
| 1992-04-23 | $4.07 | $4.07 | 40,500 | — | — |
| 1992-04-22 | $3.80 | $3.80 | 46,125 | — | — |
| 1992-04-21 | $3.67 | $3.67 | 40,313 | — | — |
| 1992-04-20 | $3.80 | $3.80 | 8,625 | — | — |
| 1992-04-16 | $3.80 | $3.80 | 13,125 | — | — |
| 1992-04-15 | $3.87 | $3.87 | 14,813 | — | — |
| 1992-04-14 | $3.87 | $3.87 | 24,563 | — | — |
| 1992-04-13 | $4.07 | $4.07 | 21,188 | — | — |
| 1992-04-10 | $3.87 | $3.87 | 15,750 | — | — |
| 1992-04-09 | $3.87 | $3.87 | 31,313 | — | — |
| 1992-04-08 | $3.73 | $3.73 | 30,563 | — | — |
| 1992-04-07 | $3.93 | $3.93 | 21,188 | — | — |
| 1992-04-06 | $4.00 | $4.00 | 11,438 | — | — |
| 1992-04-03 | $3.93 | $3.93 | 13,313 | — | — |
| 1992-04-02 | $4.00 | $4.00 | 48,563 | — | — |
| 1992-04-01 | $3.93 | $3.93 | 8,813 | — | — |
| 1992-03-31 | $4.00 | $4.00 | 37,500 | — | — |
| 1992-03-30 | $4.00 | $4.00 | 35,813 | — | — |
| 1992-03-27 | $3.87 | $3.87 | 25,875 | — | — |
| 1992-03-26 | $4.00 | $4.00 | 27,188 | — | — |
| 1992-03-25 | $3.93 | $3.93 | 69,000 | — | — |
| 1992-03-24 | $3.87 | $3.87 | 31,313 | — | — |
| 1992-03-23 | $4.07 | $4.07 | 20,063 | — | — |
| 1992-03-20 | $4.07 | $4.07 | 17,625 | — | — |
| 1992-03-19 | $4.07 | $4.07 | 33,563 | — | — |
| 1992-03-18 | $4.27 | $4.27 | 15,375 | — | — |
| 1992-03-17 | $4.33 | $4.33 | 4,125 | — | — |
| 1992-03-16 | $4.27 | $4.27 | 56,438 | — | — |
| 1992-03-13 | $4.60 | $4.60 | 38,063 | — | — |
| 1992-03-12 | $4.60 | $4.60 | 38,625 | — | — |
| 1992-03-11 | $4.73 | $4.73 | 77,813 | — | — |
| 1992-03-10 | $4.40 | $4.40 | 48,000 | — | — |
| 1992-03-09 | $4.73 | $4.73 | 50,250 | — | — |
| 1992-03-06 | $4.00 | $4.00 | 42,375 | — | — |
| 1992-03-05 | $3.87 | $3.87 | 44,250 | — | — |
| 1992-03-04 | $4.27 | $4.27 | 24,188 | — | — |
| 1992-03-03 | $4.27 | $4.27 | 6,375 | — | — |
| 1992-03-02 | $4.27 | $4.27 | 12,938 | — | — |
| 1992-02-28 | $4.20 | $4.20 | 39,188 | — | — |
| 1992-02-27 | $4.07 | $4.07 | 41,813 | — | — |
| 1992-02-26 | $3.93 | $3.93 | 10,500 | — | — |
| 1992-02-25 | $3.73 | $3.73 | 16,688 | — | — |
| 1992-02-24 | $3.87 | $3.87 | 22,875 | — | — |
| 1992-02-21 | $3.87 | $3.87 | 34,313 | — | — |
| 1992-02-20 | $3.67 | $3.67 | 34,688 | — | — |
| 1992-02-19 | $3.87 | $3.87 | 19,688 | — | — |
| 1992-02-18 | $4.07 | $4.07 | 31,875 | — | — |
| 1992-02-14 | $4.20 | $4.20 | 21,188 | — | — |
| 1992-02-13 | $4.27 | $4.27 | 27,000 | — | — |
| 1992-02-12 | $4.40 | $4.40 | 57,188 | — | — |
| 1992-02-11 | $4.67 | $4.67 | 34,688 | — | — |
| 1992-02-10 | $4.67 | $4.67 | 45,188 | — | — |
| 1992-02-07 | $4.67 | $4.67 | 51,375 | — | — |
| 1992-02-06 | $4.60 | $4.60 | 34,125 | — | — |
| 1992-02-05 | $4.40 | $4.40 | 61,313 | — | — |
| 1992-02-04 | $4.40 | $4.40 | 24,188 | — | — |
| 1992-02-03 | $4.40 | $4.40 | 31,313 | — | — |
| 1992-01-31 | $4.47 | $4.47 | 63,000 | — | — |
| 1992-01-30 | $4.53 | $4.53 | 54,750 | — | — |
| 1992-01-29 | $4.40 | $4.40 | 104,063 | — | — |
| 1992-01-28 | $4.67 | $4.67 | 18,188 | — | — |
| 1992-01-27 | $4.67 | $4.67 | 82,500 | — | — |
| 1992-01-24 | $4.60 | $4.60 | 66,000 | — | — |
| 1992-01-23 | $4.40 | $4.40 | 75,938 | — | — |
| 1992-01-22 | $4.27 | $4.27 | 129,563 | — | — |
| 1992-01-21 | $3.93 | $3.93 | 58,500 | — | — |
| 1992-01-20 | $3.80 | $3.80 | 28,313 | — | — |
| 1992-01-17 | $3.87 | $3.87 | 103,875 | — | — |
| 1992-01-16 | $3.87 | $3.87 | 72,000 | — | — |
| 1992-01-15 | $3.87 | $3.87 | 161,063 | — | — |
| 1992-01-14 | $3.40 | $3.40 | 70,313 | — | — |
| 1992-01-13 | $3.27 | $3.27 | 34,875 | — | — |
| 1992-01-10 | $3.47 | $3.47 | 22,125 | — | — |
| 1992-01-09 | $3.40 | $3.40 | 44,813 | — | — |
| 1992-01-08 | $3.73 | $3.73 | 41,250 | — | — |
| 1992-01-07 | $3.67 | $3.67 | 65,813 | — | — |
| 1992-01-06 | $4.00 | $4.00 | 42,563 | — | — |
| 1992-01-03 | $3.73 | $3.73 | 102,563 | — | — |
| 1992-01-02 | $3.40 | $3.40 | 39,375 | — | — |