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
- 1992-06-01 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 | $4.41 | $4.41 | 168,800 | — | — |
| 1992-12-30 | $4.31 | $4.31 | 194,000 | — | — |
| 1992-12-29 | $4.06 | $4.06 | 222,400 | — | — |
| 1992-12-28 | $4.00 | $4.00 | 55,200 | — | — |
| 1992-12-24 | $4.00 | $4.00 | 38,400 | — | — |
| 1992-12-23 | $4.00 | $4.00 | 132,400 | — | — |
| 1992-12-22 | $4.06 | $4.06 | 96,400 | — | — |
| 1992-12-21 | $4.06 | $4.06 | 217,600 | — | — |
| 1992-12-18 | $4.06 | $4.06 | 346,000 | — | — |
| 1992-12-17 | $3.91 | $3.91 | 998,000 | — | — |
| 1992-12-16 | $3.94 | $3.94 | 221,600 | — | — |
| 1992-12-15 | $3.94 | $3.94 | 540,800 | — | — |
| 1992-12-14 | $4.19 | $4.19 | 219,600 | — | — |
| 1992-12-11 | $4.19 | $4.19 | 344,400 | — | — |
| 1992-12-10 | $4.31 | $4.31 | 429,200 | — | — |
| 1992-12-09 | $4.31 | $4.31 | 895,600 | — | — |
| 1992-12-08 | $4.44 | $4.44 | 911,600 | — | — |
| 1992-12-07 | $4.31 | $4.31 | 1,020,000 | — | — |
| 1992-12-04 | $4.00 | $4.00 | 260,400 | — | — |
| 1992-12-03 | $4.03 | $4.03 | 144,400 | — | — |
| 1992-12-02 | $4.00 | $4.00 | 1,240,800 | — | — |
| 1992-12-01 | $3.94 | $3.94 | 178,800 | — | — |
| 1992-11-30 | $3.91 | $3.91 | 724,000 | — | — |
| 1992-11-27 | $4.00 | $4.00 | 72,400 | — | — |
| 1992-11-25 | $4.06 | $4.06 | 259,600 | — | — |
| 1992-11-24 | $4.31 | $4.31 | 228,000 | — | — |
| 1992-11-23 | $4.25 | $4.25 | 400,400 | — | — |
| 1992-11-20 | $4.06 | $4.06 | 209,200 | — | — |
| 1992-11-19 | $3.88 | $3.87 | 200,800 | — | — |
| 1992-11-18 | $3.69 | $3.69 | 310,400 | — | — |
| 1992-11-17 | $3.50 | $3.50 | 24,000 | — | — |
| 1992-11-16 | $3.63 | $3.62 | 54,400 | — | — |
| 1992-11-13 | $3.56 | $3.56 | 46,000 | — | — |
| 1992-11-12 | $3.63 | $3.62 | 2,137,200 | — | — |
| 1992-11-11 | $3.56 | $3.56 | 343,600 | — | — |
| 1992-11-10 | $3.78 | $3.78 | 106,400 | — | — |
| 1992-11-09 | $3.69 | $3.69 | 124,400 | — | — |
| 1992-11-06 | $3.75 | $3.75 | 78,000 | — | — |
| 1992-11-05 | $3.72 | $3.72 | 168,000 | — | — |
| 1992-11-04 | $3.63 | $3.62 | 224,400 | — | — |
| 1992-11-03 | $3.63 | $3.62 | 220,800 | — | — |
| 1992-11-02 | $3.69 | $3.69 | 118,400 | — | — |
| 1992-10-30 | $3.75 | $3.75 | 110,800 | — | — |
| 1992-10-29 | $3.56 | $3.56 | 227,600 | — | — |
| 1992-10-28 | $3.56 | $3.56 | 489,200 | — | — |
| 1992-10-27 | $3.44 | $3.44 | 225,600 | — | — |
| 1992-10-26 | $3.56 | $3.56 | 45,200 | — | — |
| 1992-10-23 | $3.69 | $3.69 | 204,800 | — | — |
| 1992-10-22 | $3.44 | $3.44 | 158,000 | — | — |
| 1992-10-21 | $3.50 | $3.50 | 90,800 | — | — |
| 1992-10-20 | $3.31 | $3.31 | 1,140,800 | — | — |
| 1992-10-19 | $3.38 | $3.37 | 63,600 | — | — |
| 1992-10-16 | $3.25 | $3.25 | 382,400 | — | — |
| 1992-10-15 | $3.25 | $3.25 | 95,200 | — | — |
| 1992-10-14 | $3.06 | $3.06 | 196,800 | — | — |
| 1992-10-13 | $3.06 | $3.06 | 51,200 | — | — |
| 1992-10-12 | $3.13 | $3.12 | 31,600 | — | — |
| 1992-10-09 | $3.13 | $3.12 | 87,600 | — | — |
| 1992-10-08 | $3.06 | $3.06 | 240,000 | — | — |
| 1992-10-07 | $2.94 | $2.94 | 157,600 | — | — |
| 1992-10-06 | $2.81 | $2.81 | 96,800 | — | — |
| 1992-10-05 | $2.69 | $2.69 | 348,400 | — | — |
| 1992-10-02 | $2.75 | $2.75 | 407,200 | — | — |
| 1992-10-01 | $2.81 | $2.81 | 472,800 | — | — |
| 1992-09-30 | $2.94 | $2.94 | 369,200 | — | — |
| 1992-09-29 | $3.06 | $3.06 | 124,800 | — | — |
| 1992-09-28 | $3.09 | $3.09 | 206,000 | — | — |
| 1992-09-25 | $3.19 | $3.19 | 196,000 | — | — |
| 1992-09-24 | $3.22 | $3.22 | 179,600 | — | — |
| 1992-09-23 | $3.13 | $3.12 | 957,600 | — | — |
| 1992-09-22 | $3.25 | $3.25 | 216,000 | — | — |
| 1992-09-21 | $3.38 | $3.37 | 486,400 | — | — |
| 1992-09-18 | $3.19 | $3.19 | 362,000 | — | — |
| 1992-09-17 | $3.44 | $3.44 | 313,600 | — | — |
| 1992-09-16 | $3.25 | $3.25 | 346,000 | — | — |
| 1992-09-15 | $3.13 | $3.12 | 107,600 | — | — |
| 1992-09-14 | $3.06 | $3.06 | 172,000 | — | — |
| 1992-09-11 | $3.00 | $3.00 | 93,200 | — | — |
| 1992-09-10 | $3.00 | $3.00 | 271,200 | — | — |
| 1992-09-09 | $3.13 | $3.12 | 194,000 | — | — |
| 1992-09-08 | $3.19 | $3.19 | 592,400 | — | — |
| 1992-09-04 | $3.25 | $3.25 | 208,800 | — | — |
| 1992-09-03 | $3.00 | $3.00 | 586,800 | — | — |
| 1992-09-02 | $2.81 | $2.81 | 119,200 | — | — |
| 1992-09-01 | $2.88 | $2.87 | 192,800 | — | — |
| 1992-08-31 | $2.81 | $2.81 | 62,800 | — | — |
| 1992-08-28 | $2.81 | $2.81 | 282,800 | — | — |
| 1992-08-27 | $2.63 | $2.62 | 242,800 | — | — |
| 1992-08-26 | $2.50 | $2.50 | 207,200 | — | — |
| 1992-08-25 | $2.63 | $2.62 | 46,800 | — | — |
| 1992-08-24 | $2.56 | $2.56 | 26,400 | — | — |
| 1992-08-21 | $2.63 | $2.62 | 215,600 | — | — |
| 1992-08-20 | $2.69 | $2.69 | 78,800 | — | — |
| 1992-08-19 | $2.75 | $2.75 | 198,800 | — | — |
| 1992-08-18 | $2.75 | $2.75 | 44,800 | — | — |
| 1992-08-17 | $2.69 | $2.69 | 48,400 | — | — |
| 1992-08-14 | $2.56 | $2.56 | 6,400 | — | — |
| 1992-08-13 | $2.63 | $2.62 | 36,400 | — | — |
| 1992-08-12 | $2.56 | $2.56 | 65,200 | — | — |
| 1992-08-11 | $2.63 | $2.62 | 67,600 | — | — |
| 1992-08-10 | $2.69 | $2.69 | 10,400 | — | — |
| 1992-08-07 | $2.66 | $2.66 | 72,400 | — | — |
| 1992-08-06 | $2.63 | $2.62 | 86,000 | — | — |
| 1992-08-05 | $2.69 | $2.69 | 188,000 | — | — |
| 1992-08-04 | $2.50 | $2.50 | 29,600 | — | — |
| 1992-08-03 | $2.63 | $2.62 | 206,400 | — | — |
| 1992-07-31 | $2.56 | $2.56 | 216,800 | — | — |
| 1992-07-30 | $2.56 | $2.56 | 152,000 | — | — |
| 1992-07-29 | $2.50 | $2.50 | 251,200 | — | — |
| 1992-07-28 | $2.44 | $2.44 | 144,000 | — | — |
| 1992-07-27 | $2.19 | $2.19 | 38,800 | — | — |
| 1992-07-24 | $2.25 | $2.25 | 82,000 | — | — |
| 1992-07-23 | $2.22 | $2.22 | 56,400 | — | — |
| 1992-07-22 | $2.25 | $2.25 | 113,200 | — | — |
| 1992-07-21 | $2.44 | $2.44 | 382,800 | — | — |
| 1992-07-20 | $2.31 | $2.31 | 47,200 | — | — |
| 1992-07-17 | $2.31 | $2.31 | 44,000 | — | — |
| 1992-07-16 | $2.19 | $2.19 | 23,600 | — | — |
| 1992-07-15 | $2.19 | $2.19 | 91,200 | — | — |
| 1992-07-14 | $2.19 | $2.19 | 122,000 | — | — |
| 1992-07-13 | $2.19 | $2.19 | 42,000 | — | — |
| 1992-07-10 | $2.19 | $2.19 | 27,200 | — | — |
| 1992-07-09 | $2.06 | $2.06 | 15,600 | — | — |
| 1992-07-08 | $2.00 | $2.00 | 523,200 | — | — |
| 1992-07-07 | $1.94 | $1.94 | 70,000 | — | — |
| 1992-07-06 | $2.13 | $2.12 | 66,400 | — | — |
| 1992-07-02 | $2.06 | $2.06 | 1,184,400 | — | — |
| 1992-07-01 | $2.31 | $2.31 | 644,800 | — | — |
| 1992-06-30 | $2.31 | $2.31 | 26,800 | — | — |
| 1992-06-29 | $2.31 | $2.31 | 59,600 | — | — |
| 1992-06-26 | $2.19 | $2.19 | 20,000 | — | — |
| 1992-06-25 | $2.13 | $2.12 | 110,800 | — | — |
| 1992-06-24 | $2.00 | $2.00 | 549,600 | — | — |
| 1992-06-23 | $2.13 | $2.12 | 63,200 | — | — |
| 1992-06-22 | $2.00 | $2.00 | 94,800 | — | — |
| 1992-06-19 | $2.13 | $2.12 | 26,800 | — | — |
| 1992-06-18 | $1.97 | $1.97 | 112,000 | — | — |
| 1992-06-17 | $2.00 | $2.00 | 322,800 | — | — |
| 1992-06-16 | $2.31 | $2.31 | 165,200 | — | — |
| 1992-06-15 | $2.38 | $2.37 | 238,800 | — | — |
| 1992-06-12 | $2.31 | $2.31 | 151,600 | — | — |
| 1992-06-11 | $2.19 | $2.19 | 120,800 | — | — |
| 1992-06-10 | $2.19 | $2.19 | 70,400 | — | — |
| 1992-06-09 | $2.00 | $2.00 | 175,200 | — | — |
| 1992-06-08 | $2.31 | $2.31 | 307,200 | — | — |
| 1992-06-05 | $2.31 | $2.31 | 413,600 | — | — |
| 1992-06-04 | $2.44 | $2.44 | 883,200 | — | — |
| 1992-06-03 | $2.44 | $2.44 | 1,423,200 | — | — |
| 1992-06-02 | $2.09 | $2.09 | 1,220,800 | — | — |
| 1992-06-01 | $2.06 | $2.06 | 3,012,000 | — | — |