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
- 1987-07-30 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 | $3.14 | $3.64 | 172,584 | — | — |
| 1992-12-30 | $3.10 | $3.61 | 146,880 | — | — |
| 1992-12-29 | $3.04 | $3.54 | 232,560 | — | — |
| 1992-12-28 | $3.11 | $3.62 | 139,536 | — | — |
| 1992-12-24 | $3.30 | $3.83 | 47,736 | — | — |
| 1992-12-23 | $3.39 | $3.94 | 53,856 | — | — |
| 1992-12-22 | $3.35 | $3.89 | 40,392 | — | — |
| 1992-12-21 | $3.37 | $3.91 | 283,968 | — | — |
| 1992-12-18 | $3.25 | $3.77 | 146,880 | — | — |
| 1992-12-17 | $3.23 | $3.75 | 130,968 | — | — |
| 1992-12-16 | $3.25 | $3.77 | 79,560 | — | — |
| 1992-12-15 | $3.27 | $3.80 | 179,928 | — | — |
| 1992-12-14 | $3.25 | $3.77 | 18,360 | — | — |
| 1992-12-11 | $3.22 | $3.74 | 69,768 | — | — |
| 1992-12-10 | $3.25 | $3.77 | 112,608 | — | — |
| 1992-12-09 | $3.26 | $3.78 | 14,688 | — | — |
| 1992-12-08 | $3.27 | $3.80 | 91,800 | — | — |
| 1992-12-07 | $3.24 | $3.76 | 47,736 | — | — |
| 1992-12-04 | $3.23 | $3.75 | 84,456 | — | — |
| 1992-12-03 | $3.16 | $3.67 | 20,808 | — | — |
| 1992-12-02 | $3.20 | $3.71 | 115,056 | — | — |
| 1992-12-01 | $3.20 | $3.71 | 176,256 | — | — |
| 1992-11-30 | $3.22 | $3.74 | 22,032 | — | — |
| 1992-11-27 | $3.22 | $3.74 | 40,392 | — | — |
| 1992-11-25 | $3.21 | $3.72 | 206,856 | — | — |
| 1992-11-24 | $3.10 | $3.61 | 407,592 | — | — |
| 1992-11-23 | $3.06 | $3.56 | 384,336 | — | — |
| 1992-11-20 | $3.09 | $3.59 | 358,632 | — | — |
| 1992-11-19 | $3.18 | $3.69 | 400,248 | — | — |
| 1992-11-18 | $3.13 | $3.63 | 600,984 | — | — |
| 1992-11-17 | $2.97 | $3.45 | 22,032 | — | — |
| 1992-11-16 | $3.00 | $3.49 | 93,024 | — | — |
| 1992-11-13 | $3.05 | $3.55 | 128,520 | — | — |
| 1992-11-12 | $3.03 | $3.52 | 241,128 | — | — |
| 1992-11-11 | $2.97 | $3.45 | 134,640 | — | — |
| 1992-11-10 | $3.01 | $3.50 | 64,872 | — | — |
| 1992-11-09 | $2.99 | $3.48 | 140,760 | — | — |
| 1992-11-06 | $2.88 | $3.35 | 77,112 | — | — |
| 1992-11-05 | $2.92 | $3.39 | 115,056 | — | — |
| 1992-11-04 | $2.94 | $3.42 | 17,136 | — | — |
| 1992-11-03 | $2.94 | $3.42 | 363,528 | — | — |
| 1992-11-02 | $2.92 | $3.39 | 117,504 | — | — |
| 1992-10-30 | $2.95 | $3.43 | 222,768 | — | — |
| 1992-10-29 | $2.88 | $3.35 | 30,600 | — | — |
| 1992-10-28 | $2.95 | $3.43 | 73,440 | — | — |
| 1992-10-27 | $3.00 | $3.49 | 233,784 | — | — |
| 1992-10-26 | $2.92 | $3.39 | 82,008 | — | — |
| 1992-10-23 | $3.02 | $3.39 | 115,056 | — | — |
| 1992-10-22 | $3.00 | $3.37 | 220,320 | — | — |
| 1992-10-21 | $2.95 | $3.31 | 302,328 | — | — |
| 1992-10-20 | $2.94 | $3.30 | 552,024 | — | — |
| 1992-10-19 | $2.88 | $3.23 | 90,576 | — | — |
| 1992-10-16 | $2.86 | $3.20 | 122,400 | — | — |
| 1992-10-15 | $2.84 | $3.18 | 319,464 | — | — |
| 1992-10-14 | $2.80 | $3.14 | 37,944 | — | — |
| 1992-10-13 | $2.75 | $3.08 | 199,512 | — | — |
| 1992-10-12 | $2.86 | $3.20 | 24,480 | — | — |
| 1992-10-09 | $2.78 | $3.11 | 199,512 | — | — |
| 1992-10-08 | $2.78 | $3.11 | 117,504 | — | — |
| 1992-10-07 | $2.76 | $3.09 | 179,928 | — | — |
| 1992-10-06 | $2.74 | $3.07 | 392,904 | — | — |
| 1992-10-05 | $2.73 | $3.06 | 271,728 | — | — |
| 1992-10-02 | $2.78 | $3.11 | 126,072 | — | — |
| 1992-10-01 | $2.78 | $3.11 | 1,130,976 | — | — |
| 1992-09-30 | $2.96 | $3.32 | 312,120 | — | — |
| 1992-09-29 | $2.94 | $3.30 | 429,624 | — | — |
| 1992-09-28 | $2.98 | $3.34 | 99,144 | — | — |
| 1992-09-25 | $3.06 | $3.43 | 118,728 | — | — |
| 1992-09-24 | $3.13 | $3.50 | 179,928 | — | — |
| 1992-09-23 | $3.30 | $3.70 | 46,512 | — | — |
| 1992-09-22 | $3.21 | $3.59 | 457,776 | — | — |
| 1992-09-21 | $3.24 | $3.63 | 194,616 | — | — |
| 1992-09-18 | $3.27 | $3.66 | 372,096 | — | — |
| 1992-09-17 | $3.23 | $3.62 | 392,904 | — | — |
| 1992-09-16 | $3.23 | $3.62 | 842,112 | — | — |
| 1992-09-15 | $3.43 | $3.85 | 703,800 | — | — |
| 1992-09-14 | $3.47 | $3.89 | 388,008 | — | — |
| 1992-09-11 | $3.35 | $3.75 | 75,888 | — | — |
| 1992-09-10 | $3.35 | $3.75 | 45,288 | — | — |
| 1992-09-09 | $3.42 | $3.83 | 29,376 | — | — |
| 1992-09-08 | $3.43 | $3.85 | 161,568 | — | — |
| 1992-09-04 | $3.55 | $3.98 | 42,840 | — | — |
| 1992-09-03 | $3.60 | $4.04 | 62,424 | — | — |
| 1992-09-02 | $3.46 | $3.88 | 56,304 | — | — |
| 1992-09-01 | $3.29 | $3.69 | 244,800 | — | — |
| 1992-08-31 | $3.18 | $3.56 | 25,704 | — | — |
| 1992-08-28 | $3.19 | $3.57 | 1,224 | — | — |
| 1992-08-27 | $3.18 | $3.56 | 8,568 | — | — |
| 1992-08-26 | $3.15 | $3.53 | 14,688 | — | — |
| 1992-08-25 | $3.15 | $3.53 | 11,016 | — | — |
| 1992-08-24 | $3.15 | $3.53 | 74,664 | — | — |
| 1992-08-21 | $3.08 | $3.46 | 79,560 | — | — |
| 1992-08-20 | $3.09 | $3.47 | 11,016 | — | — |
| 1992-08-19 | $3.05 | $3.42 | 55,080 | — | — |
| 1992-08-18 | $3.06 | $3.43 | 149,328 | — | — |
| 1992-08-17 | $3.13 | $3.50 | 96,696 | — | — |
| 1992-08-14 | $3.08 | $3.46 | 130,968 | — | — |
| 1992-08-13 | $2.94 | $3.30 | 184,824 | — | — |
| 1992-08-12 | $2.88 | $3.23 | 36,720 | — | — |
| 1992-08-11 | $2.94 | $3.30 | 94,248 | — | — |
| 1992-08-10 | $3.07 | $3.45 | 37,944 | — | — |
| 1992-08-07 | $3.10 | $3.48 | 2,448 | — | — |
| 1992-08-06 | $3.10 | $3.48 | 216,648 | — | — |
| 1992-08-05 | $3.15 | $3.53 | 249,696 | — | — |
| 1992-08-04 | $3.15 | $3.53 | 329,256 | — | — |
| 1992-08-03 | $3.13 | $3.50 | 297,432 | — | — |
| 1992-07-31 | $3.15 | $3.53 | 217,872 | — | — |
| 1992-07-30 | $3.16 | $3.54 | 576,504 | — | — |
| 1992-07-29 | $3.18 | $3.56 | 221,544 | — | — |
| 1992-07-28 | $3.21 | $3.59 | 51,408 | — | — |
| 1992-07-27 | $3.23 | $3.62 | 17,136 | — | — |
| 1992-07-24 | $3.24 | $3.63 | 41,616 | — | — |
| 1992-07-23 | $3.29 | $3.69 | 106,488 | — | — |
| 1992-07-22 | $3.31 | $3.71 | 8,568 | — | — |
| 1992-07-21 | $3.43 | $3.85 | 46,512 | — | — |
| 1992-07-20 | $3.45 | $3.87 | 33,048 | — | — |
| 1992-07-17 | $3.51 | $3.94 | 40,392 | — | — |
| 1992-07-16 | $3.76 | $4.21 | 123,624 | — | — |
| 1992-07-15 | $3.82 | $4.28 | 150,552 | — | — |
| 1992-07-14 | $3.87 | $4.34 | 4,896 | — | — |
| 1992-07-13 | $3.87 | $4.34 | 0 | — | — |
| 1992-07-10 | $3.87 | $4.34 | 203,184 | — | — |
| 1992-07-09 | $3.90 | $4.37 | 0 | — | — |
| 1992-07-08 | $3.90 | $4.37 | 443,088 | — | — |
| 1992-07-07 | $3.89 | $4.36 | 554,472 | — | — |
| 1992-07-06 | $3.92 | $4.40 | 0 | — | — |
| 1992-07-02 | $3.92 | $4.40 | 195,840 | — | — |
| 1992-07-01 | $3.90 | $4.37 | 203,184 | — | — |
| 1992-06-30 | $3.89 | $4.36 | 214,200 | — | — |
| 1992-06-29 | $3.88 | $4.35 | 53,856 | — | — |
| 1992-06-26 | $3.86 | $4.33 | 97,920 | — | — |
| 1992-06-25 | $3.80 | $4.26 | 155,448 | — | — |
| 1992-06-24 | $3.76 | $4.21 | 258,264 | — | — |
| 1992-06-23 | $3.76 | $4.21 | 129,744 | — | — |
| 1992-06-22 | $3.74 | $4.19 | 381,888 | — | — |
| 1992-06-19 | $3.74 | $4.19 | 7,344 | — | — |
| 1992-06-18 | $3.70 | $4.14 | 6,120 | — | — |
| 1992-06-17 | $3.68 | $4.12 | 335,376 | — | — |
| 1992-06-16 | $3.80 | $4.26 | 2,448 | — | — |
| 1992-06-15 | $3.86 | $4.33 | 6,120 | — | — |
| 1992-06-12 | $3.90 | $4.37 | 17,136 | — | — |
| 1992-06-11 | $3.84 | $4.30 | 195,840 | — | — |
| 1992-06-10 | $3.92 | $4.40 | 12,240 | — | — |
| 1992-06-09 | $3.94 | $4.42 | 0 | — | — |
| 1992-06-08 | $3.94 | $4.42 | 0 | — | — |
| 1992-06-05 | $3.94 | $4.42 | 7,344 | — | — |
| 1992-06-04 | $3.98 | $4.46 | 6,120 | — | — |
| 1992-06-03 | $4.00 | $4.49 | 29,376 | — | — |
| 1992-06-02 | $4.04 | $4.53 | 24,480 | — | — |
| 1992-06-01 | $4.02 | $4.51 | 58,752 | — | — |
| 1992-05-29 | $3.92 | $4.40 | 3,672 | — | — |
| 1992-05-28 | $3.81 | $4.27 | 3,672 | — | — |
| 1992-05-27 | $3.79 | $4.25 | 62,424 | — | — |
| 1992-05-26 | $3.87 | $4.34 | 616,896 | — | — |
| 1992-05-22 | $3.98 | $4.46 | 0 | — | — |
| 1992-05-21 | $3.98 | $4.46 | 141,984 | — | — |
| 1992-05-20 | $4.00 | $4.49 | 587,520 | — | — |
| 1992-05-19 | $3.98 | $4.46 | 11,016 | — | — |
| 1992-05-18 | $3.95 | $4.43 | 13,464 | — | — |
| 1992-05-15 | $3.98 | $4.46 | 102,816 | — | — |
| 1992-05-14 | $3.97 | $4.45 | 91,800 | — | — |
| 1992-05-13 | $3.94 | $4.42 | 67,320 | — | — |
| 1992-05-12 | $3.90 | $4.37 | 50,184 | — | — |
| 1992-05-11 | $3.90 | $4.37 | 26,928 | — | — |
| 1992-05-08 | $3.84 | $4.30 | 6,120 | — | — |
| 1992-05-07 | $3.85 | $4.32 | 61,200 | — | — |
| 1992-05-06 | $3.75 | $4.20 | 17,136 | — | — |
| 1992-05-05 | $3.68 | $4.12 | 3,672 | — | — |
| 1992-05-04 | $3.68 | $4.12 | 171,360 | — | — |
| 1992-05-01 | $3.72 | $4.17 | 4,896 | — | — |
| 1992-04-30 | $3.72 | $4.17 | 116,280 | — | — |
| 1992-04-29 | $3.69 | $4.13 | 68,544 | — | — |
| 1992-04-28 | $3.67 | $4.11 | 11,016 | — | — |
| 1992-04-27 | $3.68 | $4.12 | 2,448 | — | — |
| 1992-04-24 | $3.70 | $4.14 | 48,960 | — | — |
| 1992-04-23 | $3.66 | $4.06 | 20,808 | — | — |
| 1992-04-22 | $3.68 | $4.08 | 28,152 | — | — |
| 1992-04-21 | $3.66 | $4.06 | 41,616 | — | — |
| 1992-04-20 | $3.68 | $4.08 | 17,136 | — | — |
| 1992-04-16 | $3.72 | $4.13 | 235,008 | — | — |
| 1992-04-15 | $3.70 | $4.10 | 314,568 | — | — |
| 1992-04-14 | $3.59 | $3.99 | 15,912 | — | — |
| 1992-04-13 | $3.57 | $3.97 | 212,976 | — | — |
| 1992-04-10 | $3.64 | $4.04 | 50,184 | — | — |
| 1992-04-09 | $3.51 | $3.90 | 39,168 | — | — |
| 1992-04-08 | $3.51 | $3.90 | 79,560 | — | — |
| 1992-04-07 | $3.51 | $3.90 | 12,240 | — | — |
| 1992-04-06 | $3.51 | $3.90 | 1,224 | — | — |
| 1992-04-03 | $3.51 | $3.90 | 70,992 | — | — |
| 1992-04-02 | $3.53 | $3.92 | 17,136 | — | — |
| 1992-04-01 | $3.53 | $3.92 | 12,240 | — | — |
| 1992-03-31 | $3.62 | $4.01 | 3,672 | — | — |
| 1992-03-30 | $3.64 | $4.04 | 25,704 | — | — |
| 1992-03-27 | $3.68 | $4.08 | 135,864 | — | — |
| 1992-03-26 | $3.56 | $3.96 | 4,896 | — | — |
| 1992-03-25 | $3.56 | $3.96 | 1,224 | — | — |
| 1992-03-24 | $3.56 | $3.96 | 31,824 | — | — |
| 1992-03-23 | $3.58 | $3.98 | 70,992 | — | — |
| 1992-03-20 | $3.59 | $3.99 | 58,752 | — | — |
| 1992-03-19 | $3.67 | $4.07 | 34,272 | — | — |
| 1992-03-18 | $3.68 | $4.08 | 2,448 | — | — |
| 1992-03-17 | $3.69 | $4.09 | 6,120 | — | — |
| 1992-03-16 | $3.69 | $4.09 | 100,368 | — | — |
| 1992-03-13 | $3.73 | $4.14 | 13,464 | — | — |
| 1992-03-12 | $3.73 | $4.14 | 77,112 | — | — |
| 1992-03-11 | $3.79 | $4.21 | 167,688 | — | — |
| 1992-03-10 | $3.81 | $4.23 | 70,992 | — | — |
| 1992-03-09 | $3.80 | $4.22 | 61,200 | — | — |
| 1992-03-06 | $3.78 | $4.19 | 112,608 | — | — |
| 1992-03-05 | $3.82 | $4.24 | 30,600 | — | — |
| 1992-03-04 | $3.86 | $4.29 | 304,776 | — | — |
| 1992-03-03 | $3.90 | $4.33 | 471,240 | — | — |
| 1992-03-02 | $3.96 | $4.40 | 206,856 | — | — |
| 1992-02-28 | $3.92 | $4.35 | 35,496 | — | — |
| 1992-02-27 | $3.76 | $4.17 | 29,376 | — | — |
| 1992-02-26 | $3.75 | $4.16 | 23,256 | — | — |
| 1992-02-25 | $3.76 | $4.17 | 9,792 | — | — |
| 1992-02-24 | $3.70 | $4.10 | 2,448 | — | — |
| 1992-02-21 | $3.74 | $4.15 | 2,448 | — | — |
| 1992-02-20 | $3.74 | $4.15 | 12,240 | — | — |
| 1992-02-19 | $3.69 | $4.09 | 0 | — | — |
| 1992-02-18 | $3.69 | $4.09 | 0 | — | — |
| 1992-02-14 | $3.69 | $4.09 | 13,464 | — | — |
| 1992-02-13 | $3.74 | $4.15 | 12,240 | — | — |
| 1992-02-12 | $3.78 | $4.19 | 12,240 | — | — |
| 1992-02-11 | $3.79 | $4.21 | 4,896 | — | — |
| 1992-02-10 | $3.84 | $4.26 | 47,736 | — | — |
| 1992-02-07 | $3.85 | $4.27 | 2,448 | — | — |
| 1992-02-06 | $3.83 | $4.25 | 128,520 | — | — |
| 1992-02-05 | $3.84 | $4.26 | 7,344 | — | — |
| 1992-02-04 | $3.76 | $4.17 | 22,032 | — | — |
| 1992-02-03 | $3.76 | $4.17 | 3,672 | — | — |
| 1992-01-31 | $3.76 | $4.17 | 12,240 | — | — |
| 1992-01-30 | $3.81 | $4.23 | 0 | — | — |
| 1992-01-29 | $3.81 | $4.23 | 2,448 | — | — |
| 1992-01-28 | $3.78 | $4.19 | 8,568 | — | — |
| 1992-01-27 | $3.76 | $4.17 | 31,824 | — | — |
| 1992-01-24 | $3.70 | $4.10 | 12,240 | — | — |
| 1992-01-23 | $3.75 | $4.16 | 70,992 | — | — |
| 1992-01-22 | $3.72 | $4.13 | 13,464 | — | — |
| 1992-01-21 | $3.72 | $4.13 | 57,528 | — | — |
| 1992-01-20 | $3.76 | $4.17 | 15,912 | — | — |
| 1992-01-17 | $3.84 | $4.26 | 61,200 | — | — |
| 1992-01-16 | $3.86 | $4.29 | 6,120 | — | — |
| 1992-01-15 | $3.88 | $4.31 | 150,552 | — | — |
| 1992-01-14 | $3.72 | $4.13 | 35,496 | — | — |
| 1992-01-13 | $3.67 | $4.07 | 29,376 | — | — |
| 1992-01-10 | $3.66 | $4.06 | 165,240 | — | — |
| 1992-01-09 | $3.72 | $4.13 | 288,864 | — | — |
| 1992-01-08 | $3.66 | $4.06 | 45,288 | — | — |
| 1992-01-07 | $3.55 | $3.95 | 11,016 | — | — |
| 1992-01-06 | $3.53 | $3.92 | 23,256 | — | — |
| 1992-01-03 | $3.43 | $3.81 | 37,944 | — | — |
| 1992-01-02 | $3.47 | $3.85 | 6,120 | — | — |