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
- 1983-07-01 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 | $1.96 | $2.13 | 411,202 | — | — |
| 1992-12-30 | $1.91 | $2.07 | 282,488 | — | — |
| 1992-12-29 | $1.92 | $2.08 | 312,103 | — | — |
| 1992-12-28 | $1.92 | $2.08 | 349,692 | — | — |
| 1992-12-24 | $1.94 | $2.11 | 141,244 | — | — |
| 1992-12-23 | $1.99 | $2.15 | 374,752 | — | — |
| 1992-12-22 | $2.00 | $2.17 | 349,692 | — | — |
| 1992-12-21 | $1.96 | $2.13 | 48,980 | — | — |
| 1992-12-18 | $1.95 | $2.12 | 380,447 | — | — |
| 1992-12-17 | $1.95 | $2.12 | 162,886 | — | — |
| 1992-12-16 | $1.99 | $2.15 | 93,403 | — | — |
| 1992-12-15 | $2.01 | $2.18 | 105,933 | — | — |
| 1992-12-14 | $2.03 | $2.20 | 124,158 | — | — |
| 1992-12-11 | $2.00 | $2.17 | 23,920 | — | — |
| 1992-12-10 | $2.00 | $2.17 | 95,681 | — | — |
| 1992-12-09 | $2.01 | $2.18 | 109,350 | — | — |
| 1992-12-08 | $1.99 | $2.15 | 178,833 | — | — |
| 1992-12-07 | $2.01 | $2.18 | 694,828 | — | — |
| 1992-12-04 | $1.98 | $2.14 | 144,661 | — | — |
| 1992-12-03 | $2.01 | $2.18 | 67,205 | — | — |
| 1992-12-02 | $2.01 | $2.18 | 454,486 | — | — |
| 1992-12-01 | $2.00 | $2.17 | 183,389 | — | — |
| 1992-11-30 | $2.03 | $2.20 | 111,628 | — | — |
| 1992-11-27 | $2.01 | $2.18 | 46,702 | — | — |
| 1992-11-25 | $2.01 | $2.18 | 239,203 | — | — |
| 1992-11-24 | $1.99 | $2.15 | 120,741 | — | — |
| 1992-11-23 | $1.99 | $2.15 | 150,356 | — | — |
| 1992-11-20 | $1.96 | $2.13 | 331,467 | — | — |
| 1992-11-19 | $1.85 | $2.01 | 190,223 | — | — |
| 1992-11-18 | $1.87 | $2.02 | 156,052 | — | — |
| 1992-11-17 | $1.91 | $2.07 | 66,066 | — | — |
| 1992-11-16 | $1.94 | $2.11 | 255,150 | — | — |
| 1992-11-13 | $1.93 | $2.10 | 252,872 | — | — |
| 1992-11-12 | $1.92 | $2.08 | 239,203 | — | — |
| 1992-11-11 | $1.88 | $2.04 | 207,309 | — | — |
| 1992-11-10 | $1.82 | $1.98 | 236,925 | — | — |
| 1992-11-09 | $1.78 | $1.93 | 205,031 | — | — |
| 1992-11-06 | $1.72 | $1.87 | 137,827 | — | — |
| 1992-11-05 | $1.69 | $1.83 | 192,502 | — | — |
| 1992-11-04 | $1.72 | $1.87 | 125,297 | — | — |
| 1992-11-03 | $1.78 | $1.93 | 167,442 | — | — |
| 1992-11-02 | $1.78 | $1.93 | 317,798 | — | — |
| 1992-10-30 | $1.68 | $1.82 | 453,347 | — | — |
| 1992-10-29 | $1.68 | $1.82 | 91,125 | — | — |
| 1992-10-28 | $1.67 | $1.81 | 120,741 | — | — |
| 1992-10-27 | $1.65 | $1.79 | 265,402 | — | — |
| 1992-10-26 | $1.65 | $1.79 | 156,052 | — | — |
| 1992-10-23 | $1.59 | $1.73 | 128,714 | — | — |
| 1992-10-22 | $1.56 | $1.69 | 117,323 | — | — |
| 1992-10-21 | $1.59 | $1.73 | 169,720 | — | — |
| 1992-10-20 | $1.62 | $1.76 | 639,014 | — | — |
| 1992-10-19 | $1.67 | $1.81 | 538,777 | — | — |
| 1992-10-16 | $1.68 | $1.82 | 515,995 | — | — |
| 1992-10-15 | $1.55 | $1.68 | 96,820 | — | — |
| 1992-10-14 | $1.53 | $1.65 | 224,395 | — | — |
| 1992-10-13 | $1.48 | $1.61 | 1,071,858 | — | — |
| 1992-10-12 | $1.39 | $1.51 | 451,069 | — | — |
| 1992-10-09 | $1.36 | $1.48 | 931,753 | — | — |
| 1992-10-08 | $1.38 | $1.50 | 151,495 | — | — |
| 1992-10-07 | $1.43 | $1.55 | 134,409 | — | — |
| 1992-10-06 | $1.40 | $1.52 | 1,055,911 | — | — |
| 1992-10-05 | $1.42 | $1.54 | 468,155 | — | — |
| 1992-10-02 | $1.47 | $1.60 | 128,714 | — | — |
| 1992-10-01 | $1.49 | $1.62 | 69,483 | — | — |
| 1992-09-30 | $1.50 | $1.63 | 85,430 | — | — |
| 1992-09-29 | $1.50 | $1.63 | 142,383 | — | — |
| 1992-09-28 | $1.49 | $1.62 | 478,406 | — | — |
| 1992-09-25 | $1.51 | $1.64 | 124,158 | — | — |
| 1992-09-24 | $1.51 | $1.64 | 133,270 | — | — |
| 1992-09-23 | $1.50 | $1.63 | 3,244,050 | — | — |
| 1992-09-22 | $1.53 | $1.65 | 58,092 | — | — |
| 1992-09-21 | $1.54 | $1.67 | 160,608 | — | — |
| 1992-09-18 | $1.56 | $1.69 | 144,661 | — | — |
| 1992-09-17 | $1.56 | $1.69 | 136,688 | — | — |
| 1992-09-16 | $1.56 | $1.69 | 250,594 | — | — |
| 1992-09-15 | $1.58 | $1.71 | 557,002 | — | — |
| 1992-09-14 | $1.59 | $1.73 | 348,553 | — | — |
| 1992-09-11 | $1.57 | $1.70 | 811,013 | — | — |
| 1992-09-10 | $1.56 | $1.69 | 653,822 | — | — |
| 1992-09-09 | $1.66 | $1.80 | 138,966 | — | — |
| 1992-09-08 | $1.68 | $1.82 | 150,356 | — | — |
| 1992-09-04 | $1.72 | $1.86 | 10,252 | — | — |
| 1992-09-03 | $1.71 | $1.85 | 625,345 | — | — |
| 1992-09-02 | $1.72 | $1.86 | 121,880 | — | — |
| 1992-09-01 | $1.69 | $1.83 | 184,528 | — | — |
| 1992-08-31 | $1.70 | $1.84 | 92,264 | — | — |
| 1992-08-28 | $1.67 | $1.80 | 39,867 | — | — |
| 1992-08-27 | $1.68 | $1.82 | 28,477 | — | — |
| 1992-08-26 | $1.67 | $1.80 | 152,634 | — | — |
| 1992-08-25 | $1.67 | $1.80 | 288,183 | — | — |
| 1992-08-24 | $1.69 | $1.83 | 542,194 | — | — |
| 1992-08-21 | $1.71 | $1.85 | 123,019 | — | — |
| 1992-08-20 | $1.69 | $1.83 | 92,264 | — | — |
| 1992-08-19 | $1.72 | $1.86 | 64,927 | — | — |
| 1992-08-18 | $1.74 | $1.89 | 69,483 | — | — |
| 1992-08-17 | $1.73 | $1.88 | 76,317 | — | — |
| 1992-08-14 | $1.71 | $1.85 | 61,509 | — | — |
| 1992-08-13 | $1.71 | $1.85 | 50,119 | — | — |
| 1992-08-12 | $1.74 | $1.89 | 276,792 | — | — |
| 1992-08-11 | $1.76 | $1.90 | 315,520 | — | — |
| 1992-08-10 | $1.72 | $1.86 | 764,311 | — | — |
| 1992-08-07 | $1.72 | $1.86 | 142,383 | — | — |
| 1992-08-06 | $1.69 | $1.83 | 281,348 | — | — |
| 1992-08-05 | $1.69 | $1.83 | 357,666 | — | — |
| 1992-08-04 | $1.82 | $1.97 | 929,475 | — | — |
| 1992-08-03 | $1.85 | $2.01 | 257,428 | — | — |
| 1992-07-31 | $1.83 | $1.98 | 460,181 | — | — |
| 1992-07-30 | $1.84 | $1.99 | 846,323 | — | — |
| 1992-07-29 | $1.82 | $1.97 | 264,263 | — | — |
| 1992-07-28 | $1.79 | $1.93 | 242,620 | — | — |
| 1992-07-27 | $1.76 | $1.90 | 153,773 | — | — |
| 1992-07-24 | $1.73 | $1.88 | 66,066 | — | — |
| 1992-07-23 | $1.74 | $1.89 | 205,031 | — | — |
| 1992-07-22 | $1.81 | $1.96 | 123,019 | — | — |
| 1992-07-21 | $1.84 | $1.99 | 213,005 | — | — |
| 1992-07-20 | $1.76 | $1.90 | 29,616 | — | — |
| 1992-07-17 | $1.76 | $1.90 | 97,959 | — | — |
| 1992-07-16 | $1.79 | $1.93 | 78,595 | — | — |
| 1992-07-15 | $1.81 | $1.96 | 157,191 | — | — |
| 1992-07-14 | $1.80 | $1.95 | 502,327 | — | — |
| 1992-07-13 | $1.77 | $1.91 | 202,753 | — | — |
| 1992-07-10 | $1.70 | $1.84 | 199,336 | — | — |
| 1992-07-09 | $1.72 | $1.86 | 46,702 | — | — |
| 1992-07-08 | $1.73 | $1.88 | 36,450 | — | — |
| 1992-07-07 | $1.73 | $1.88 | 159,469 | — | — |
| 1992-07-06 | $1.72 | $1.86 | 214,144 | — | — |
| 1992-07-02 | $1.76 | $1.90 | 266,541 | — | — |
| 1992-07-01 | $1.83 | $1.98 | 178,833 | — | — |
| 1992-06-30 | $1.82 | $1.97 | 248,316 | — | — |
| 1992-06-29 | $1.72 | $1.86 | 133,270 | — | — |
| 1992-06-26 | $1.65 | $1.78 | 44,423 | — | — |
| 1992-06-25 | $1.66 | $1.79 | 80,873 | — | — |
| 1992-06-24 | $1.67 | $1.80 | 146,939 | — | — |
| 1992-06-23 | $1.64 | $1.77 | 110,489 | — | — |
| 1992-06-22 | $1.64 | $1.77 | 125,297 | — | — |
| 1992-06-19 | $1.64 | $1.77 | 214,144 | — | — |
| 1992-06-18 | $1.59 | $1.72 | 771,145 | — | — |
| 1992-06-17 | $1.58 | $1.71 | 260,845 | — | — |
| 1992-06-16 | $1.65 | $1.78 | 660,656 | — | — |
| 1992-06-15 | $1.68 | $1.82 | 103,655 | — | — |
| 1992-06-12 | $1.68 | $1.82 | 334,884 | — | — |
| 1992-06-11 | $1.69 | $1.83 | 373,613 | — | — |
| 1992-06-10 | $1.68 | $1.82 | 165,164 | — | — |
| 1992-06-09 | $1.76 | $1.90 | 101,377 | — | — |
| 1992-06-08 | $1.77 | $1.91 | 218,700 | — | — |
| 1992-06-05 | $1.74 | $1.89 | 55,814 | — | — |
| 1992-06-04 | $1.76 | $1.90 | 231,230 | — | — |
| 1992-06-03 | $1.77 | $1.91 | 290,461 | — | — |
| 1992-06-02 | $1.76 | $1.90 | 472,711 | — | — |
| 1992-06-01 | $1.83 | $1.98 | 269,958 | — | — |
| 1992-05-29 | $1.85 | $2.00 | 437,400 | — | — |
| 1992-05-28 | $1.77 | $1.91 | 264,263 | — | — |
| 1992-05-27 | $1.78 | $1.92 | 562,697 | — | — |
| 1992-05-26 | $1.78 | $1.92 | 35,311 | — | — |
| 1992-05-22 | $1.79 | $1.93 | 162,886 | — | — |
| 1992-05-21 | $1.79 | $1.93 | 203,892 | — | — |
| 1992-05-20 | $1.81 | $1.95 | 848,602 | — | — |
| 1992-05-19 | $1.78 | $1.92 | 542,194 | — | — |
| 1992-05-18 | $1.87 | $2.01 | 185,667 | — | — |
| 1992-05-15 | $1.85 | $2.00 | 242,620 | — | — |
| 1992-05-14 | $1.88 | $2.02 | 439,678 | — | — |
| 1992-05-13 | $1.92 | $2.07 | 216,422 | — | — |
| 1992-05-12 | $2.01 | $2.17 | 162,886 | — | — |
| 1992-05-11 | $2.01 | $2.17 | 244,898 | — | — |
| 1992-05-08 | $2.01 | $2.17 | 145,800 | — | — |
| 1992-05-07 | $2.06 | $2.22 | 947,700 | — | — |
| 1992-05-06 | $2.10 | $2.26 | 280,209 | — | — |
| 1992-05-05 | $2.13 | $2.30 | 461,320 | — | — |
| 1992-05-04 | $2.10 | $2.26 | 477,267 | — | — |
| 1992-05-01 | $2.02 | $2.18 | 665,213 | — | — |
| 1992-04-30 | $2.03 | $2.19 | 265,402 | — | — |
| 1992-04-29 | $1.99 | $2.14 | 389,559 | — | — |
| 1992-04-28 | $1.95 | $2.11 | 482,963 | — | — |
| 1992-04-27 | $1.98 | $2.13 | 337,163 | — | — |
| 1992-04-24 | $1.96 | $2.12 | 203,892 | — | — |
| 1992-04-23 | $1.96 | $2.12 | 470,433 | — | — |
| 1992-04-22 | $2.03 | $2.19 | 97,959 | — | — |
| 1992-04-21 | $2.07 | $2.24 | 514,856 | — | — |
| 1992-04-20 | $2.05 | $2.21 | 363,361 | — | — |
| 1992-04-16 | $2.15 | $2.32 | 149,217 | — | — |
| 1992-04-15 | $2.16 | $2.33 | 197,058 | — | — |
| 1992-04-14 | $2.21 | $2.38 | 226,673 | — | — |
| 1992-04-13 | $2.17 | $2.34 | 30,755 | — | — |
| 1992-04-10 | $2.15 | $2.32 | 788,231 | — | — |
| 1992-04-09 | $2.15 | $2.32 | 1,127,672 | — | — |
| 1992-04-08 | $2.14 | $2.31 | 1,758,713 | — | — |
| 1992-04-07 | $2.15 | $2.32 | 700,523 | — | — |
| 1992-04-06 | $2.23 | $2.40 | 525,108 | — | — |
| 1992-04-03 | $2.12 | $2.28 | 795,066 | — | — |
| 1992-04-02 | $2.26 | $2.44 | 1,279,167 | — | — |
| 1992-04-01 | $2.33 | $2.51 | 456,764 | — | — |
| 1992-03-31 | $2.35 | $2.53 | 983,011 | — | — |
| 1992-03-30 | $2.35 | $2.53 | 617,372 | — | — |
| 1992-03-27 | $2.35 | $2.53 | 683,438 | — | — |
| 1992-03-26 | $2.33 | $2.51 | 439,678 | — | — |
| 1992-03-25 | $2.29 | $2.47 | 486,380 | — | — |
| 1992-03-24 | $2.40 | $2.59 | 379,308 | — | — |
| 1992-03-23 | $2.51 | $2.71 | 435,122 | — | — |
| 1992-03-20 | $2.47 | $2.66 | 365,639 | — | — |
| 1992-03-19 | $2.46 | $2.65 | 815,569 | — | — |
| 1992-03-18 | $2.40 | $2.59 | 566,114 | — | — |
| 1992-03-17 | $2.28 | $2.46 | 274,514 | — | — |
| 1992-03-16 | $2.19 | $2.37 | 250,594 | — | — |
| 1992-03-13 | $2.15 | $2.32 | 169,720 | — | — |
| 1992-03-12 | $2.12 | $2.28 | 439,678 | — | — |
| 1992-03-11 | $2.16 | $2.33 | 1,013,766 | — | — |
| 1992-03-10 | $2.24 | $2.41 | 220,978 | — | — |
| 1992-03-09 | $2.27 | $2.45 | 89,986 | — | — |
| 1992-03-06 | $2.26 | $2.44 | 341,719 | — | — |
| 1992-03-05 | $2.28 | $2.46 | 222,117 | — | — |
| 1992-03-04 | $2.33 | $2.51 | 396,394 | — | — |
| 1992-03-03 | $2.32 | $2.50 | 837,211 | — | — |
| 1992-03-02 | $2.24 | $2.41 | 1,041,103 | — | — |
| 1992-02-28 | $2.09 | $2.24 | 192,502 | — | — |
| 1992-02-27 | $2.10 | $2.26 | 476,128 | — | — |
| 1992-02-26 | $2.13 | $2.29 | 419,175 | — | — |
| 1992-02-25 | $2.07 | $2.23 | 117,323 | — | — |
| 1992-02-24 | $2.13 | $2.29 | 1,005,792 | — | — |
| 1992-02-21 | $2.12 | $2.28 | 234,647 | — | — |
| 1992-02-20 | $2.13 | $2.29 | 194,780 | — | — |
| 1992-02-19 | $2.10 | $2.26 | 149,217 | — | — |
| 1992-02-18 | $2.10 | $2.26 | 178,833 | — | — |
| 1992-02-14 | $2.11 | $2.27 | 216,422 | — | — |
| 1992-02-13 | $2.11 | $2.27 | 228,952 | — | — |
| 1992-02-12 | $2.14 | $2.30 | 402,089 | — | — |
| 1992-02-11 | $2.14 | $2.30 | 226,673 | — | — |
| 1992-02-10 | $2.15 | $2.31 | 421,453 | — | — |
| 1992-02-07 | $2.13 | $2.29 | 297,295 | — | — |
| 1992-02-06 | $2.13 | $2.29 | 222,117 | — | — |
| 1992-02-05 | $2.10 | $2.26 | 697,106 | — | — |
| 1992-02-04 | $2.10 | $2.26 | 222,117 | — | — |
| 1992-02-03 | $2.01 | $2.16 | 1,281,445 | — | — |
| 1992-01-31 | $2.09 | $2.25 | 75,178 | — | — |
| 1992-01-30 | $2.12 | $2.28 | 661,226 | — | — |
| 1992-01-29 | $2.11 | $2.27 | 510,870 | — | — |
| 1992-01-28 | $2.13 | $2.29 | 878,217 | — | — |
| 1992-01-27 | $2.17 | $2.33 | 468,155 | — | — |
| 1992-01-24 | $2.14 | $2.30 | 777,410 | — | — |
| 1992-01-23 | $2.12 | $2.28 | 967,064 | — | — |
| 1992-01-22 | $2.06 | $2.22 | 199,905 | — | — |
| 1992-01-21 | $2.08 | $2.24 | 977,316 | — | — |
| 1992-01-20 | $2.11 | $2.27 | 167,442 | — | — |
| 1992-01-17 | $2.18 | $2.35 | 300,713 | — | — |
| 1992-01-16 | $2.18 | $2.35 | 350,262 | — | — |
| 1992-01-15 | $2.10 | $2.26 | 514,287 | — | — |
| 1992-01-14 | $2.03 | $2.18 | 681,729 | — | — |
| 1992-01-13 | $2.00 | $2.15 | 348,553 | — | — |
| 1992-01-10 | $1.99 | $2.14 | 343,427 | — | — |
| 1992-01-09 | $2.03 | $2.18 | 428,857 | — | — |
| 1992-01-08 | $1.99 | $2.14 | 669,769 | — | — |
| 1992-01-07 | $2.02 | $2.17 | 175,985 | — | — |
| 1992-01-06 | $1.93 | $2.07 | 278,501 | — | — |
| 1992-01-03 | $1.84 | $1.98 | 447,652 | — | — |
| 1992-01-02 | $1.80 | $1.93 | 584,339 | — | — |