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
- 1970-01-02 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 | $3.79 | $10.34 | 2,836,047 | — | — |
| 1992-12-30 | $3.81 | $10.40 | 3,333,086 | — | — |
| 1992-12-29 | $3.75 | $10.23 | 2,055,530 | — | — |
| 1992-12-28 | $3.77 | $10.29 | 1,358,913 | — | — |
| 1992-12-24 | $3.78 | $10.31 | 830,094 | — | — |
| 1992-12-23 | $3.81 | $10.40 | 5,382,261 | — | — |
| 1992-12-22 | $3.80 | $10.37 | 3,422,070 | — | — |
| 1992-12-21 | $3.75 | $10.23 | 5,318,701 | — | — |
| 1992-12-18 | $3.75 | $10.23 | 8,139,494 | — | — |
| 1992-12-17 | $3.71 | $10.13 | 2,216,973 | — | — |
| 1992-12-16 | $3.66 | $9.99 | 1,836,884 | — | — |
| 1992-12-15 | $3.72 | $10.15 | 2,199,176 | — | — |
| 1992-12-14 | $3.71 | $10.13 | 3,242,831 | — | — |
| 1992-12-11 | $3.68 | $10.05 | 2,372,059 | — | — |
| 1992-12-10 | $3.76 | $10.26 | 3,434,782 | — | — |
| 1992-12-09 | $3.72 | $10.15 | 4,855,984 | — | — |
| 1992-12-08 | $3.62 | $9.89 | 4,793,695 | — | — |
| 1992-12-07 | $3.61 | $9.86 | 2,717,826 | — | — |
| 1992-12-04 | $3.55 | $9.70 | 4,909,374 | — | — |
| 1992-12-03 | $3.53 | $9.64 | 2,237,312 | — | — |
| 1992-12-02 | $3.52 | $9.62 | 4,226,740 | — | — |
| 1992-12-01 | $3.50 | $9.56 | 3,964,873 | — | — |
| 1992-11-30 | $3.53 | $9.64 | 7,392,028 | — | — |
| 1992-11-27 | $3.52 | $9.62 | 2,561,468 | — | — |
| 1992-11-25 | $3.47 | $9.48 | 3,061,050 | — | — |
| 1992-11-24 | $3.41 | $9.32 | 5,487,770 | — | — |
| 1992-11-23 | $3.36 | $9.19 | 5,028,867 | — | — |
| 1992-11-20 | $3.34 | $9.13 | 5,716,586 | — | — |
| 1992-11-19 | $3.32 | $9.08 | 2,580,536 | — | — |
| 1992-11-18 | $3.33 | $9.11 | 3,638,174 | — | — |
| 1992-11-17 | $3.32 | $9.08 | 7,285,247 | — | — |
| 1992-11-16 | $3.34 | $9.13 | 8,192,884 | — | — |
| 1992-11-13 | $3.50 | $9.47 | 3,822,498 | — | — |
| 1992-11-12 | $3.48 | $9.41 | 4,177,163 | — | — |
| 1992-11-11 | $3.54 | $9.57 | 2,255,109 | — | — |
| 1992-11-10 | $3.54 | $9.57 | 4,202,587 | — | — |
| 1992-11-09 | $3.57 | $9.65 | 2,080,954 | — | — |
| 1992-11-06 | $3.59 | $9.71 | 1,980,530 | — | — |
| 1992-11-05 | $3.59 | $9.71 | 3,840,295 | — | — |
| 1992-11-04 | $3.59 | $9.71 | 1,541,966 | — | — |
| 1992-11-03 | $3.62 | $9.79 | 2,541,129 | — | — |
| 1992-11-02 | $3.61 | $9.76 | 4,875,052 | — | — |
| 1992-10-30 | $3.60 | $9.73 | 10,638,673 | — | — |
| 1992-10-29 | $3.59 | $9.71 | 3,391,562 | — | — |
| 1992-10-28 | $3.60 | $9.73 | 4,228,011 | — | — |
| 1992-10-27 | $3.53 | $9.55 | 2,753,419 | — | — |
| 1992-10-26 | $3.54 | $9.57 | 6,615,325 | — | — |
| 1992-10-23 | $3.56 | $9.63 | 4,806,407 | — | — |
| 1992-10-22 | $3.58 | $9.68 | 9,273,404 | — | — |
| 1992-10-21 | $3.58 | $9.68 | 22,847,278 | — | — |
| 1992-10-20 | $3.67 | $9.92 | 3,779,278 | — | — |
| 1992-10-19 | $3.75 | $10.13 | 3,017,829 | — | — |
| 1992-10-16 | $3.73 | $10.08 | 3,666,141 | — | — |
| 1992-10-15 | $3.66 | $9.89 | 7,135,246 | — | — |
| 1992-10-14 | $3.72 | $10.05 | 3,499,614 | — | — |
| 1992-10-13 | $3.77 | $10.18 | 2,476,298 | — | — |
| 1992-10-12 | $3.73 | $10.08 | 1,679,255 | — | — |
| 1992-10-09 | $3.64 | $9.84 | 3,471,647 | — | — |
| 1992-10-08 | $3.66 | $9.89 | 2,852,573 | — | — |
| 1992-10-07 | $3.68 | $9.94 | 5,110,224 | — | — |
| 1992-10-06 | $3.67 | $9.92 | 3,068,677 | — | — |
| 1992-10-05 | $3.70 | $10.00 | 8,459,836 | — | — |
| 1992-10-02 | $3.79 | $10.24 | 2,364,432 | — | — |
| 1992-10-01 | $3.85 | $10.42 | 5,068,274 | — | — |
| 1992-09-30 | $3.85 | $10.42 | 8,154,748 | — | — |
| 1992-09-29 | $3.76 | $10.16 | 9,120,860 | — | — |
| 1992-09-28 | $3.82 | $10.32 | 4,760,644 | — | — |
| 1992-09-25 | $3.79 | $10.24 | 10,623,418 | — | — |
| 1992-09-24 | $3.82 | $10.32 | 8,192,884 | — | — |
| 1992-09-23 | $3.84 | $10.40 | 8,531,023 | — | — |
| 1992-09-22 | $3.84 | $10.40 | 9,461,542 | — | — |
| 1992-09-21 | $3.87 | $10.48 | 19,674,362 | — | — |
| 1992-09-18 | $3.96 | $10.72 | 13,923,454 | — | — |
| 1992-09-17 | $4.04 | $10.93 | 15,858,220 | — | — |
| 1992-09-16 | $4.27 | $11.54 | 5,333,955 | — | — |
| 1992-09-15 | $4.36 | $11.78 | 2,509,349 | — | — |
| 1992-09-14 | $4.43 | $11.99 | 5,880,571 | — | — |
| 1992-09-11 | $4.30 | $11.62 | 997,892 | — | — |
| 1992-09-10 | $4.34 | $11.73 | 1,301,709 | — | — |
| 1992-09-09 | $4.33 | $11.70 | 1,873,749 | — | — |
| 1992-09-08 | $4.37 | $11.81 | 2,508,078 | — | — |
| 1992-09-04 | $4.39 | $11.86 | 1,703,408 | — | — |
| 1992-09-03 | $4.38 | $11.83 | 2,469,942 | — | — |
| 1992-09-02 | $4.35 | $11.75 | 1,652,560 | — | — |
| 1992-09-01 | $4.34 | $11.73 | 1,830,528 | — | — |
| 1992-08-31 | $4.33 | $11.70 | 2,734,351 | — | — |
| 1992-08-28 | $4.35 | $11.75 | 1,962,733 | — | — |
| 1992-08-27 | $4.29 | $11.59 | 2,021,208 | — | — |
| 1992-08-26 | $4.25 | $11.49 | 3,289,866 | — | — |
| 1992-08-25 | $4.22 | $11.41 | 2,978,422 | — | — |
| 1992-08-24 | $4.20 | $11.35 | 3,275,882 | — | — |
| 1992-08-21 | $4.27 | $11.54 | 3,532,665 | — | — |
| 1992-08-20 | $4.31 | $11.65 | 2,537,315 | — | — |
| 1992-08-19 | $4.32 | $11.67 | 6,945,837 | — | — |
| 1992-08-18 | $4.42 | $11.94 | 2,475,026 | — | — |
| 1992-08-17 | $4.40 | $11.89 | 2,553,841 | — | — |
| 1992-08-14 | $4.46 | $11.98 | 3,872,075 | — | — |
| 1992-08-13 | $4.34 | $11.63 | 1,699,594 | — | — |
| 1992-08-12 | $4.35 | $11.66 | 2,965,710 | — | — |
| 1992-08-11 | $4.35 | $11.66 | 3,277,154 | — | — |
| 1992-08-10 | $4.37 | $11.71 | 3,621,649 | — | — |
| 1992-08-07 | $4.43 | $11.90 | 3,462,749 | — | — |
| 1992-08-06 | $4.45 | $11.95 | 2,848,759 | — | — |
| 1992-08-05 | $4.46 | $11.98 | 3,969,958 | — | — |
| 1992-08-04 | $4.50 | $12.08 | 3,804,702 | — | — |
| 1992-08-03 | $4.47 | $12.00 | 2,490,281 | — | — |
| 1992-07-31 | $4.48 | $12.03 | 5,855,147 | — | — |
| 1992-07-30 | $4.49 | $12.06 | 6,455,154 | — | — |
| 1992-07-29 | $4.49 | $12.06 | 11,360,714 | — | — |
| 1992-07-28 | $4.30 | $11.53 | 3,053,422 | — | — |
| 1992-07-27 | $4.23 | $11.34 | 2,425,450 | — | — |
| 1992-07-24 | $4.24 | $11.37 | 3,235,204 | — | — |
| 1992-07-23 | $4.23 | $11.34 | 4,033,518 | — | — |
| 1992-07-22 | $4.23 | $11.34 | 4,942,426 | — | — |
| 1992-07-21 | $4.21 | $11.29 | 16,510,346 | — | — |
| 1992-07-20 | $4.03 | $10.82 | 4,046,230 | — | — |
| 1992-07-17 | $4.01 | $10.76 | 4,737,762 | — | — |
| 1992-07-16 | $4.06 | $10.89 | 4,282,673 | — | — |
| 1992-07-15 | $4.03 | $10.82 | 2,674,605 | — | — |
| 1992-07-14 | $4.02 | $10.79 | 3,808,515 | — | — |
| 1992-07-13 | $4.05 | $10.87 | 4,287,758 | — | — |
| 1992-07-10 | $4.03 | $10.82 | 4,459,370 | — | — |
| 1992-07-09 | $3.96 | $10.63 | 7,313,214 | — | — |
| 1992-07-08 | $3.95 | $10.60 | 14,276,847 | — | — |
| 1992-07-07 | $4.01 | $10.76 | 4,726,322 | — | — |
| 1992-07-06 | $4.00 | $10.74 | 10,155,617 | — | — |
| 1992-07-02 | $4.08 | $10.95 | 3,400,460 | — | — |
| 1992-07-01 | $4.08 | $10.95 | 2,773,758 | — | — |
| 1992-06-30 | $4.11 | $11.03 | 4,250,893 | — | — |
| 1992-06-29 | $4.06 | $10.89 | 3,758,938 | — | — |
| 1992-06-26 | $4.01 | $10.76 | 1,894,088 | — | — |
| 1992-06-25 | $4.01 | $10.76 | 4,217,842 | — | — |
| 1992-06-24 | $3.98 | $10.68 | 4,962,765 | — | — |
| 1992-06-23 | $4.02 | $10.79 | 3,689,022 | — | — |
| 1992-06-22 | $3.97 | $10.66 | 4,446,658 | — | — |
| 1992-06-19 | $3.97 | $10.66 | 8,941,621 | — | — |
| 1992-06-18 | $4.01 | $10.76 | 3,494,529 | — | — |
| 1992-06-17 | $4.05 | $10.87 | 7,474,656 | — | — |
| 1992-06-16 | $3.95 | $10.60 | 3,635,632 | — | — |
| 1992-06-15 | $3.98 | $10.68 | 1,974,174 | — | — |
| 1992-06-12 | $4.01 | $10.76 | 4,465,726 | — | — |
| 1992-06-11 | $3.98 | $10.68 | 3,284,781 | — | — |
| 1992-06-10 | $4.04 | $10.84 | 1,539,423 | — | — |
| 1992-06-09 | $4.05 | $10.87 | 4,794,966 | — | — |
| 1992-06-08 | $4.13 | $11.08 | 2,684,774 | — | — |
| 1992-06-05 | $4.11 | $11.03 | 3,277,154 | — | — |
| 1992-06-04 | $4.13 | $11.08 | 6,869,565 | — | — |
| 1992-06-03 | $4.11 | $11.03 | 1,929,682 | — | — |
| 1992-06-02 | $4.08 | $10.95 | 6,160,235 | — | — |
| 1992-06-01 | $4.08 | $10.95 | 3,568,258 | — | — |
| 1992-05-29 | $4.13 | $11.08 | 3,408,087 | — | — |
| 1992-05-28 | $4.11 | $11.03 | 2,963,167 | — | — |
| 1992-05-27 | $4.06 | $10.89 | 3,558,089 | — | — |
| 1992-05-26 | $4.01 | $10.76 | 2,211,888 | — | — |
| 1992-05-22 | $4.14 | $11.11 | 1,880,105 | — | — |
| 1992-05-21 | $4.15 | $11.13 | 2,691,130 | — | — |
| 1992-05-20 | $4.14 | $11.11 | 2,616,130 | — | — |
| 1992-05-19 | $4.20 | $11.26 | 2,581,807 | — | — |
| 1992-05-18 | $4.16 | $11.16 | 1,699,594 | — | — |
| 1992-05-15 | $4.15 | $11.04 | 4,808,950 | — | — |
| 1992-05-14 | $4.21 | $11.19 | 3,411,901 | — | — |
| 1992-05-13 | $4.27 | $11.35 | 2,225,871 | — | — |
| 1992-05-12 | $4.29 | $11.40 | 2,705,114 | — | — |
| 1992-05-11 | $4.25 | $11.30 | 2,436,890 | — | — |
| 1992-05-08 | $4.19 | $11.14 | 1,623,322 | — | — |
| 1992-05-07 | $4.18 | $11.12 | 1,315,692 | — | — |
| 1992-05-06 | $4.24 | $11.27 | 2,708,927 | — | — |
| 1992-05-05 | $4.19 | $11.14 | 2,796,640 | — | — |
| 1992-05-04 | $4.31 | $11.46 | 2,111,463 | — | — |
| 1992-05-01 | $4.24 | $11.27 | 3,400,460 | — | — |
| 1992-04-30 | $4.25 | $11.30 | 4,036,060 | — | — |
| 1992-04-29 | $4.24 | $11.27 | 3,484,359 | — | — |
| 1992-04-28 | $4.24 | $11.27 | 2,982,235 | — | — |
| 1992-04-27 | $4.22 | $11.22 | 5,834,808 | — | — |
| 1992-04-24 | $4.17 | $11.09 | 3,090,287 | — | — |
| 1992-04-23 | $4.29 | $11.40 | 4,128,858 | — | — |
| 1992-04-22 | $4.30 | $11.43 | 3,209,780 | — | — |
| 1992-04-21 | $4.37 | $11.61 | 8,674,669 | — | — |
| 1992-04-20 | $4.36 | $11.59 | 4,286,486 | — | — |
| 1992-04-16 | $4.41 | $11.72 | 13,667,942 | — | — |
| 1992-04-15 | $4.24 | $11.27 | 4,299,198 | — | — |
| 1992-04-14 | $4.23 | $11.25 | 3,925,466 | — | — |
| 1992-04-13 | $4.23 | $11.25 | 1,758,070 | — | — |
| 1992-04-10 | $4.25 | $11.30 | 1,873,749 | — | — |
| 1992-04-09 | $4.18 | $11.12 | 4,603,015 | — | — |
| 1992-04-08 | $4.11 | $10.93 | 3,610,208 | — | — |
| 1992-04-07 | $4.11 | $10.93 | 2,093,666 | — | — |
| 1992-04-06 | $4.10 | $10.91 | 3,141,135 | — | — |
| 1992-04-03 | $4.10 | $10.91 | 2,336,466 | — | — |
| 1992-04-02 | $4.15 | $11.04 | 2,454,687 | — | — |
| 1992-04-01 | $4.11 | $10.93 | 2,758,504 | — | — |
| 1992-03-31 | $4.09 | $10.88 | 2,313,584 | — | — |
| 1992-03-30 | $4.16 | $11.06 | 2,780,114 | — | — |
| 1992-03-27 | $4.09 | $10.88 | 1,712,306 | — | — |
| 1992-03-26 | $4.14 | $11.01 | 3,076,304 | — | — |
| 1992-03-25 | $4.15 | $11.04 | 2,025,022 | — | — |
| 1992-03-24 | $4.16 | $11.06 | 3,922,923 | — | — |
| 1992-03-23 | $4.24 | $11.27 | 3,836,482 | — | — |
| 1992-03-20 | $4.22 | $11.22 | 5,581,839 | — | — |
| 1992-03-19 | $4.20 | $11.17 | 2,074,598 | — | — |
| 1992-03-18 | $4.15 | $11.04 | 3,381,392 | — | — |
| 1992-03-17 | $4.10 | $10.91 | 4,207,672 | — | — |
| 1992-03-16 | $4.13 | $10.98 | 2,806,810 | — | — |
| 1992-03-13 | $4.07 | $10.83 | 1,995,784 | — | — |
| 1992-03-12 | $4.08 | $10.85 | 1,932,224 | — | — |
| 1992-03-11 | $4.04 | $10.75 | 2,639,011 | — | — |
| 1992-03-10 | $4.09 | $10.88 | 4,198,774 | — | — |
| 1992-03-09 | $3.99 | $10.62 | 3,355,968 | — | — |
| 1992-03-06 | $4.02 | $10.70 | 2,580,536 | — | — |
| 1992-03-05 | $4.08 | $10.85 | 1,891,546 | — | — |
| 1992-03-04 | $4.16 | $11.06 | 4,970,392 | — | — |
| 1992-03-03 | $4.20 | $11.17 | 4,552,167 | — | — |
| 1992-03-02 | $4.06 | $10.80 | 3,316,561 | — | — |
| 1992-02-28 | $3.96 | $10.54 | 3,823,770 | — | — |
| 1992-02-27 | $3.99 | $10.62 | 2,970,794 | — | — |
| 1992-02-26 | $3.99 | $10.62 | 3,153,847 | — | — |
| 1992-02-25 | $3.96 | $10.54 | 4,383,098 | — | — |
| 1992-02-24 | $3.95 | $10.51 | 2,827,149 | — | — |
| 1992-02-21 | $4.07 | $10.82 | 3,831,397 | — | — |
| 1992-02-20 | $4.09 | $10.87 | 4,247,079 | — | — |
| 1992-02-19 | $3.93 | $10.46 | 1,975,445 | — | — |
| 1992-02-18 | $3.99 | $10.61 | 2,661,893 | — | — |
| 1992-02-14 | $4.02 | $10.69 | 3,003,846 | — | — |
| 1992-02-13 | $4.07 | $10.82 | 4,947,510 | — | — |
| 1992-02-12 | $4.15 | $11.03 | 5,644,128 | — | — |
| 1992-02-11 | $4.04 | $10.74 | 6,062,353 | — | — |
| 1992-02-10 | $3.97 | $10.56 | 3,158,932 | — | — |
| 1992-02-07 | $4.01 | $10.67 | 5,710,230 | — | — |
| 1992-02-06 | $4.00 | $10.64 | 4,555,981 | — | — |
| 1992-02-05 | $3.89 | $10.35 | 6,746,258 | — | — |
| 1992-02-04 | $3.99 | $10.61 | 8,350,513 | — | — |
| 1992-02-03 | $3.98 | $10.59 | 2,436,890 | — | — |
| 1992-01-31 | $3.99 | $10.61 | 4,539,455 | — | — |
| 1992-01-30 | $3.95 | $10.51 | 7,083,126 | — | — |
| 1992-01-29 | $3.85 | $10.25 | 8,620,007 | — | — |
| 1992-01-28 | $4.00 | $10.64 | 7,704,743 | — | — |
| 1992-01-27 | $3.99 | $10.61 | 7,315,756 | — | — |
| 1992-01-24 | $4.01 | $10.67 | 9,878,495 | — | — |
| 1992-01-23 | $3.99 | $10.61 | 12,165,384 | — | — |
| 1992-01-22 | $4.23 | $11.24 | 7,487,368 | — | — |
| 1992-01-21 | $4.25 | $11.29 | 9,188,234 | — | — |
| 1992-01-20 | $4.35 | $11.55 | 3,935,635 | — | — |
| 1992-01-17 | $4.45 | $11.84 | 7,496,266 | — | — |
| 1992-01-16 | $4.33 | $11.50 | 7,503,894 | — | — |
| 1992-01-15 | $4.29 | $11.40 | 3,444,952 | — | — |
| 1992-01-14 | $4.18 | $11.11 | 3,231,390 | — | — |
| 1992-01-13 | $4.20 | $11.16 | 2,579,265 | — | — |
| 1992-01-10 | $4.23 | $11.24 | 4,083,094 | — | — |
| 1992-01-09 | $4.15 | $11.03 | 5,162,343 | — | — |
| 1992-01-08 | $3.99 | $10.61 | 4,225,469 | — | — |
| 1992-01-07 | $4.01 | $10.67 | 3,866,990 | — | — |
| 1992-01-06 | $4.08 | $10.85 | 4,042,416 | — | — |
| 1992-01-03 | $4.23 | $11.24 | 3,502,156 | — | — |
| 1992-01-02 | $4.18 | $11.11 | 4,506,404 | — | — |