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
- 1988-07-14 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 | $3.75 | $3.75 | 6,615 | — | — |
| 1992-12-30 | $4.17 | $4.17 | 1,710 | — | — |
| 1992-12-29 | $4.58 | $4.58 | 3,825 | — | — |
| 1992-12-28 | $4.58 | $4.58 | 540 | — | — |
| 1992-12-24 | $4.58 | $4.58 | 60 | — | — |
| 1992-12-23 | $5.42 | $5.42 | 1,035 | — | — |
| 1992-12-22 | $5.00 | $5.00 | 2,610 | — | — |
| 1992-12-21 | $5.42 | $5.42 | 885 | — | — |
| 1992-12-18 | $4.17 | $4.17 | 1,440 | — | — |
| 1992-12-17 | $5.00 | $5.00 | 1,560 | — | — |
| 1992-12-16 | $4.17 | $4.17 | 3,600 | — | — |
| 1992-12-15 | $5.00 | $5.00 | 3,420 | — | — |
| 1992-12-14 | $4.17 | $4.17 | 1,425 | — | — |
| 1992-12-11 | $4.17 | $4.17 | 8,040 | — | — |
| 1992-12-10 | $5.00 | $5.00 | 630 | — | — |
| 1992-12-09 | $5.00 | $5.00 | 1,080 | — | — |
| 1992-12-08 | $5.00 | $5.00 | 1,905 | — | — |
| 1992-12-07 | $5.00 | $5.00 | 3,300 | — | — |
| 1992-12-04 | $5.00 | $5.00 | 14,490 | — | — |
| 1992-12-03 | $5.42 | $5.42 | 13,320 | — | — |
| 1992-12-02 | $5.00 | $5.00 | 7,500 | — | — |
| 1992-12-01 | $5.42 | $5.42 | 10,740 | — | — |
| 1992-11-30 | $5.83 | $5.83 | 6,525 | — | — |
| 1992-11-27 | $5.00 | $5.00 | 630 | — | — |
| 1992-11-25 | $6.25 | $6.25 | 330 | — | — |
| 1992-11-24 | $5.42 | $5.42 | 600 | — | — |
| 1992-11-23 | $6.25 | $6.25 | 870 | — | — |
| 1992-11-20 | $5.42 | $5.42 | 735 | — | — |
| 1992-11-19 | $6.25 | $6.25 | 825 | — | — |
| 1992-11-18 | $6.25 | $6.25 | 2,400 | — | — |
| 1992-11-17 | $5.83 | $5.83 | 3,120 | — | — |
| 1992-11-16 | $5.83 | $5.83 | 19,245 | — | — |
| 1992-11-13 | $5.42 | $5.42 | 75 | — | — |
| 1992-11-12 | $5.42 | $5.42 | 15 | — | — |
| 1992-11-11 | $5.42 | $5.42 | 510 | — | — |
| 1992-11-10 | $4.58 | $4.58 | 1,185 | — | — |
| 1992-11-09 | $5.00 | $5.00 | 18,165 | — | — |
| 1992-11-06 | $5.00 | $5.00 | 7,440 | — | — |
| 1992-11-05 | $5.00 | $5.00 | 1,170 | — | — |
| 1992-11-04 | $3.33 | $3.33 | 1,950 | — | — |
| 1992-11-03 | $4.17 | $4.17 | 0 | — | — |
| 1992-11-02 | $4.17 | $4.17 | 5,475 | — | — |
| 1992-10-30 | $3.75 | $3.75 | 450 | — | — |
| 1992-10-29 | $2.92 | $2.92 | 495 | — | — |
| 1992-10-28 | $3.33 | $3.33 | 1,935 | — | — |
| 1992-10-27 | $3.33 | $3.33 | 15 | — | — |
| 1992-10-26 | $2.92 | $2.92 | 3,210 | — | — |
| 1992-10-23 | $2.92 | $2.92 | 3,465 | — | — |
| 1992-10-22 | $3.33 | $3.33 | 3,165 | — | — |
| 1992-10-21 | $3.75 | $3.75 | 225 | — | — |
| 1992-10-20 | $2.92 | $2.92 | 840 | — | — |
| 1992-10-19 | $3.33 | $3.33 | 29,100 | — | — |
| 1992-10-16 | $2.92 | $2.92 | 1,500 | — | — |
| 1992-10-15 | $2.92 | $2.92 | 0 | — | — |
| 1992-10-14 | $2.92 | $2.92 | 45 | — | — |
| 1992-10-13 | $4.17 | $4.17 | 75 | — | — |
| 1992-10-12 | $2.92 | $2.92 | 450 | — | — |
| 1992-10-09 | $4.17 | $4.17 | 0 | — | — |
| 1992-10-08 | $4.17 | $4.17 | 1,005 | — | — |
| 1992-10-07 | $3.33 | $3.33 | 1,410 | — | — |
| 1992-10-06 | $3.75 | $3.75 | 3,120 | — | — |
| 1992-10-05 | $2.50 | $2.50 | 1,035 | — | — |
| 1992-10-02 | $4.17 | $4.17 | 1,425 | — | — |
| 1992-10-01 | $2.92 | $2.92 | 450 | — | — |
| 1992-09-30 | $3.75 | $3.75 | 390 | — | — |
| 1992-09-29 | $3.75 | $3.75 | 4,890 | — | — |
| 1992-09-28 | $3.75 | $3.75 | 0 | — | — |
| 1992-09-25 | $3.75 | $3.75 | 1,335 | — | — |
| 1992-09-24 | $4.17 | $4.17 | 1,650 | — | — |
| 1992-09-23 | $3.33 | $3.33 | 2,070 | — | — |
| 1992-09-22 | $4.17 | $4.17 | 2,250 | — | — |
| 1992-09-21 | $3.33 | $3.33 | 195 | — | — |
| 1992-09-18 | $3.33 | $3.33 | 210 | — | — |
| 1992-09-17 | $3.75 | $3.75 | 2,580 | — | — |
| 1992-09-16 | $3.75 | $3.75 | 12,210 | — | — |
| 1992-09-15 | $4.17 | $4.17 | 735 | — | — |
| 1992-09-14 | $3.75 | $3.75 | 540 | — | — |
| 1992-09-11 | $4.17 | $4.17 | 3,525 | — | — |
| 1992-09-10 | $4.17 | $4.17 | 5,760 | — | — |
| 1992-09-09 | $3.33 | $3.33 | 1,515 | — | — |
| 1992-09-08 | $4.17 | $4.17 | 2,085 | — | — |
| 1992-09-04 | $4.17 | $4.17 | 2,445 | — | — |
| 1992-09-03 | $4.58 | $4.58 | 2,685 | — | — |
| 1992-09-02 | $4.17 | $4.17 | 600 | — | — |
| 1992-09-01 | $4.17 | $4.17 | 5,190 | — | — |
| 1992-08-31 | $5.00 | $5.00 | 150 | — | — |
| 1992-08-28 | $5.00 | $5.00 | 1,755 | — | — |
| 1992-08-27 | $5.00 | $5.00 | 615 | — | — |
| 1992-08-26 | $4.58 | $4.58 | 2,025 | — | — |
| 1992-08-25 | $4.58 | $4.58 | 2,070 | — | — |
| 1992-08-24 | $4.17 | $4.17 | 27,120 | — | — |
| 1992-08-21 | $4.17 | $4.17 | 705 | — | — |
| 1992-08-20 | $5.42 | $5.42 | 720 | — | — |
| 1992-08-19 | $4.58 | $4.58 | 150 | — | — |
| 1992-08-18 | $5.00 | $5.00 | 18,690 | — | — |
| 1992-08-17 | $5.42 | $5.42 | 23,730 | — | — |
| 1992-08-14 | $5.42 | $5.42 | 3,990 | — | — |
| 1992-08-13 | $5.00 | $5.00 | 5,190 | — | — |
| 1992-08-12 | $4.58 | $4.58 | 9,450 | — | — |
| 1992-08-11 | $3.33 | $3.33 | 465 | — | — |
| 1992-08-10 | $4.17 | $4.17 | 1,380 | — | — |
| 1992-08-07 | $4.17 | $4.17 | 10,170 | — | — |
| 1992-08-06 | $3.33 | $3.33 | 3,330 | — | — |
| 1992-08-05 | $3.33 | $3.33 | 3,600 | — | — |
| 1992-08-04 | $3.75 | $3.75 | 3,120 | — | — |
| 1992-08-03 | $3.75 | $3.75 | 2,415 | — | — |
| 1992-07-31 | $3.75 | $3.75 | 5,895 | — | — |
| 1992-07-30 | $4.17 | $4.17 | 1,650 | — | — |
| 1992-07-29 | $3.75 | $3.75 | 1,275 | — | — |
| 1992-07-28 | $3.33 | $3.33 | 2,235 | — | — |
| 1992-07-27 | $4.58 | $4.58 | 585 | — | — |
| 1992-07-24 | $3.75 | $3.75 | 1,800 | — | — |
| 1992-07-23 | $5.00 | $5.00 | 120 | — | — |
| 1992-07-22 | $4.17 | $4.17 | 495 | — | — |
| 1992-07-21 | $3.33 | $3.33 | 765 | — | — |
| 1992-07-20 | $4.17 | $4.17 | 3,555 | — | — |
| 1992-07-17 | $5.00 | $5.00 | 1,050 | — | — |
| 1992-07-16 | $4.58 | $4.58 | 1,110 | — | — |
| 1992-07-15 | $5.00 | $5.00 | 15 | — | — |
| 1992-07-14 | $4.17 | $4.17 | 630 | — | — |
| 1992-07-13 | $4.17 | $4.17 | 1,050 | — | — |
| 1992-07-10 | $4.58 | $4.58 | 2,145 | — | — |
| 1992-07-09 | $4.58 | $4.58 | 7,080 | — | — |
| 1992-07-08 | $4.58 | $4.58 | 2,280 | — | — |
| 1992-07-07 | $5.00 | $5.00 | 14,175 | — | — |
| 1992-07-06 | $4.17 | $4.17 | 13,965 | — | — |
| 1992-07-02 | $4.17 | $4.17 | 690 | — | — |
| 1992-07-01 | $4.17 | $4.17 | 6,450 | — | — |
| 1992-06-30 | $5.00 | $5.00 | 615 | — | — |
| 1992-06-29 | $4.17 | $4.17 | 1,245 | — | — |
| 1992-06-26 | $4.17 | $4.17 | 1,455 | — | — |
| 1992-06-25 | $4.17 | $4.17 | 7,230 | — | — |
| 1992-06-24 | $3.33 | $3.33 | 18,600 | — | — |
| 1992-06-23 | $3.75 | $3.75 | 15,210 | — | — |
| 1992-06-22 | $4.17 | $4.17 | 5,400 | — | — |
| 1992-06-19 | $4.58 | $4.58 | 4,995 | — | — |
| 1992-06-18 | $5.00 | $5.00 | 2,715 | — | — |
| 1992-06-17 | $5.42 | $5.42 | 2,220 | — | — |
| 1992-06-16 | $5.42 | $5.42 | 3,210 | — | — |
| 1992-06-15 | $5.42 | $5.42 | 1,200 | — | — |
| 1992-06-12 | $5.42 | $5.42 | 3,540 | — | — |
| 1992-06-11 | $5.00 | $5.00 | 1,935 | — | — |
| 1992-06-10 | $5.42 | $5.42 | 14,640 | — | — |
| 1992-06-09 | $5.00 | $5.00 | 5,370 | — | — |
| 1992-06-08 | $5.83 | $5.83 | 2,130 | — | — |
| 1992-06-05 | $6.25 | $6.25 | 2,775 | — | — |
| 1992-06-04 | $6.25 | $6.25 | 1,020 | — | — |
| 1992-06-03 | $5.83 | $5.83 | 1,635 | — | — |
| 1992-06-02 | $6.25 | $6.25 | 540 | — | — |
| 1992-06-01 | $6.25 | $6.25 | 3,975 | — | — |
| 1992-05-29 | $6.25 | $6.25 | 1,920 | — | — |
| 1992-05-28 | $5.83 | $5.83 | 6,210 | — | — |
| 1992-05-27 | $6.25 | $6.25 | 540 | — | — |
| 1992-05-26 | $6.67 | $6.67 | 150 | — | — |
| 1992-05-22 | $6.67 | $6.67 | 1,365 | — | — |
| 1992-05-21 | $6.67 | $6.67 | 480 | — | — |
| 1992-05-20 | $6.67 | $6.67 | 240 | — | — |
| 1992-05-19 | $6.25 | $6.25 | 1,050 | — | — |
| 1992-05-18 | $6.25 | $6.25 | 4,005 | — | — |
| 1992-05-15 | $6.67 | $6.67 | 2,715 | — | — |
| 1992-05-14 | $6.67 | $6.67 | 480 | — | — |
| 1992-05-13 | $5.83 | $5.83 | 16,470 | — | — |
| 1992-05-12 | $7.50 | $7.50 | 3,660 | — | — |
| 1992-05-11 | $7.50 | $7.50 | 3,435 | — | — |
| 1992-05-08 | $7.08 | $7.08 | 5,520 | — | — |
| 1992-05-07 | $7.50 | $7.50 | 615 | — | — |
| 1992-05-06 | $7.50 | $7.50 | 1,785 | — | — |
| 1992-05-05 | $7.50 | $7.50 | 10,425 | — | — |
| 1992-05-04 | $7.92 | $7.92 | 7,965 | — | — |
| 1992-05-01 | $8.33 | $8.33 | 8,685 | — | — |
| 1992-04-30 | $7.92 | $7.92 | 28,350 | — | — |
| 1992-04-29 | $6.25 | $6.25 | 2,850 | — | — |
| 1992-04-28 | $6.25 | $6.25 | 18,090 | — | — |
| 1992-04-27 | $5.83 | $5.83 | 1,545 | — | — |
| 1992-04-24 | $5.83 | $5.83 | 1,785 | — | — |
| 1992-04-23 | $5.42 | $5.42 | 3,990 | — | — |
| 1992-04-22 | $5.83 | $5.83 | 300 | — | — |
| 1992-04-21 | $5.42 | $5.42 | 5,970 | — | — |
| 1992-04-20 | $5.83 | $5.83 | 7,110 | — | — |
| 1992-04-16 | $5.42 | $5.42 | 780 | — | — |
| 1992-04-15 | $5.42 | $5.42 | 2,760 | — | — |
| 1992-04-14 | $5.42 | $5.42 | 3,360 | — | — |
| 1992-04-13 | $6.25 | $6.25 | 6,540 | — | — |
| 1992-04-10 | $6.25 | $6.25 | 4,485 | — | — |
| 1992-04-09 | $6.25 | $6.25 | 3,420 | — | — |
| 1992-04-08 | $5.00 | $5.00 | 3,195 | — | — |
| 1992-04-07 | $5.00 | $5.00 | 11,115 | — | — |
| 1992-04-06 | $5.00 | $5.00 | 2,445 | — | — |
| 1992-04-03 | $5.00 | $5.00 | 1,350 | — | — |
| 1992-04-02 | $6.25 | $6.25 | 2,520 | — | — |
| 1992-04-01 | $5.42 | $5.42 | 7,365 | — | — |
| 1992-03-31 | $5.83 | $5.83 | 1,215 | — | — |
| 1992-03-30 | $5.83 | $5.83 | 2,490 | — | — |
| 1992-03-27 | $5.42 | $5.42 | 3,885 | — | — |
| 1992-03-26 | $5.42 | $5.42 | 4,980 | — | — |
| 1992-03-25 | $5.42 | $5.42 | 34,980 | — | — |
| 1992-03-24 | $5.42 | $5.42 | 10,065 | — | — |
| 1992-03-23 | $5.83 | $5.83 | 6,345 | — | — |
| 1992-03-20 | $5.83 | $5.83 | 3,705 | — | — |
| 1992-03-19 | $6.25 | $6.25 | 13,155 | — | — |
| 1992-03-18 | $5.83 | $5.83 | 6,030 | — | — |
| 1992-03-17 | $6.25 | $6.25 | 18,690 | — | — |
| 1992-03-16 | $5.83 | $5.83 | 3,240 | — | — |
| 1992-03-13 | $6.67 | $6.67 | 1,455 | — | — |
| 1992-03-12 | $7.08 | $7.08 | 2,505 | — | — |
| 1992-03-11 | $7.08 | $7.08 | 13,965 | — | — |
| 1992-03-10 | $7.08 | $7.08 | 8,550 | — | — |
| 1992-03-09 | $7.08 | $7.08 | 10,605 | — | — |
| 1992-03-06 | $6.67 | $6.67 | 4,035 | — | — |
| 1992-03-05 | $6.67 | $6.67 | 6,645 | — | — |
| 1992-03-04 | $6.67 | $6.67 | 3,630 | — | — |
| 1992-03-03 | $7.08 | $7.08 | 2,625 | — | — |
| 1992-03-02 | $7.08 | $7.08 | 8,010 | — | — |
| 1992-02-28 | $7.08 | $7.08 | 3,255 | — | — |
| 1992-02-27 | $6.67 | $6.67 | 9,885 | — | — |
| 1992-02-26 | $6.67 | $6.67 | 20,685 | — | — |
| 1992-02-25 | $7.08 | $7.08 | 13,725 | — | — |
| 1992-02-24 | $7.50 | $7.50 | 6,120 | — | — |
| 1992-02-21 | $7.50 | $7.50 | 13,095 | — | — |
| 1992-02-20 | $7.08 | $7.08 | 12,495 | — | — |
| 1992-02-19 | $6.67 | $6.67 | 630 | — | — |
| 1992-02-18 | $6.67 | $6.67 | 8,220 | — | — |
| 1992-02-14 | $7.50 | $7.50 | 4,530 | — | — |
| 1992-02-13 | $7.50 | $7.50 | 23,115 | — | — |
| 1992-02-12 | $7.50 | $7.50 | 5,745 | — | — |
| 1992-02-11 | $7.50 | $7.50 | 8,715 | — | — |
| 1992-02-10 | $8.33 | $8.33 | 9,705 | — | — |
| 1992-02-07 | $7.92 | $7.92 | 5,985 | — | — |
| 1992-02-06 | $7.92 | $7.92 | 2,400 | — | — |
| 1992-02-05 | $7.92 | $7.92 | 8,145 | — | — |
| 1992-02-04 | $7.92 | $7.92 | 1,395 | — | — |
| 1992-02-03 | $7.92 | $7.92 | 675 | — | — |
| 1992-01-31 | $7.08 | $7.08 | 5,460 | — | — |
| 1992-01-30 | $7.50 | $7.50 | 17,895 | — | — |
| 1992-01-29 | $7.08 | $7.08 | 12,285 | — | — |
| 1992-01-28 | $7.92 | $7.92 | 3,825 | — | — |
| 1992-01-27 | $8.33 | $8.33 | 4,455 | — | — |
| 1992-01-24 | $8.33 | $8.33 | 1,125 | — | — |
| 1992-01-23 | $8.33 | $8.33 | 675 | — | — |
| 1992-01-22 | $8.33 | $8.33 | 2,580 | — | — |
| 1992-01-21 | $7.92 | $7.92 | 35,880 | — | — |
| 1992-01-20 | $9.58 | $9.58 | 24,945 | — | — |
| 1992-01-17 | $10.83 | $10.83 | 20,745 | — | — |
| 1992-01-16 | $10.00 | $10.00 | 5,715 | — | — |
| 1992-01-15 | $9.58 | $9.58 | 4,365 | — | — |
| 1992-01-14 | $9.58 | $9.58 | 20,505 | — | — |
| 1992-01-13 | $9.17 | $9.17 | 14,100 | — | — |
| 1992-01-10 | $8.33 | $8.33 | 36,930 | — | — |
| 1992-01-09 | $9.58 | $9.58 | 58,665 | — | — |
| 1992-01-08 | $10.00 | $10.00 | 30,615 | — | — |
| 1992-01-07 | $9.17 | $9.17 | 3,030 | — | — |
| 1992-01-06 | $9.17 | $9.17 | 15,495 | — | — |
| 1992-01-03 | $9.58 | $9.58 | 13,785 | — | — |
| 1992-01-02 | $10.00 | $10.00 | 20,700 | — | — |