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
- 1973-02-21 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 | $3.84 | $3.84 | 125,200 | — | — |
| 1992-12-30 | $3.84 | $3.84 | 280,000 | — | — |
| 1992-12-29 | $3.81 | $3.81 | 64,400 | — | — |
| 1992-12-28 | $3.81 | $3.81 | 539,600 | — | — |
| 1992-12-24 | $3.88 | $3.88 | 162,000 | — | — |
| 1992-12-23 | $3.88 | $3.88 | 966,000 | — | — |
| 1992-12-22 | $3.78 | $3.78 | 613,600 | — | — |
| 1992-12-21 | $3.84 | $3.84 | 124,800 | — | — |
| 1992-12-18 | $3.88 | $3.88 | 303,200 | — | — |
| 1992-12-17 | $3.94 | $3.94 | 512,800 | — | — |
| 1992-12-16 | $3.84 | $3.84 | 423,600 | — | — |
| 1992-12-15 | $3.81 | $3.81 | 449,600 | — | — |
| 1992-12-14 | $3.91 | $3.91 | 736,400 | — | — |
| 1992-12-11 | $4.00 | $4.00 | 1,124,400 | — | — |
| 1992-12-10 | $3.97 | $3.97 | 385,600 | — | — |
| 1992-12-09 | $3.94 | $3.94 | 815,600 | — | — |
| 1992-12-08 | $4.00 | $4.00 | 1,168,800 | — | — |
| 1992-12-07 | $3.78 | $3.78 | 526,000 | — | — |
| 1992-12-04 | $3.78 | $3.78 | 724,000 | — | — |
| 1992-12-03 | $3.59 | $3.59 | 398,000 | — | — |
| 1992-12-02 | $3.69 | $3.69 | 652,400 | — | — |
| 1992-12-01 | $3.72 | $3.72 | 696,000 | — | — |
| 1992-11-30 | $3.75 | $3.75 | 706,000 | — | — |
| 1992-11-27 | $3.59 | $3.59 | 32,400 | — | — |
| 1992-11-25 | $3.56 | $3.56 | 90,400 | — | — |
| 1992-11-24 | $3.53 | $3.53 | 214,400 | — | — |
| 1992-11-23 | $3.50 | $3.50 | 94,800 | — | — |
| 1992-11-20 | $3.53 | $3.53 | 87,200 | — | — |
| 1992-11-19 | $3.50 | $3.50 | 197,200 | — | — |
| 1992-11-18 | $3.50 | $3.50 | 241,200 | — | — |
| 1992-11-17 | $3.41 | $3.41 | 248,400 | — | — |
| 1992-11-16 | $3.50 | $3.50 | 225,600 | — | — |
| 1992-11-13 | $3.56 | $3.56 | 384,000 | — | — |
| 1992-11-12 | $3.59 | $3.59 | 792,400 | — | — |
| 1992-11-11 | $3.59 | $3.59 | 738,000 | — | — |
| 1992-11-10 | $3.53 | $3.53 | 194,000 | — | — |
| 1992-11-09 | $3.59 | $3.59 | 264,400 | — | — |
| 1992-11-06 | $3.56 | $3.56 | 197,200 | — | — |
| 1992-11-05 | $3.56 | $3.56 | 248,000 | — | — |
| 1992-11-04 | $3.44 | $3.44 | 184,800 | — | — |
| 1992-11-03 | $3.47 | $3.47 | 169,600 | — | — |
| 1992-11-02 | $3.59 | $3.59 | 211,600 | — | — |
| 1992-10-30 | $3.53 | $3.53 | 132,400 | — | — |
| 1992-10-29 | $3.47 | $3.47 | 95,200 | — | — |
| 1992-10-28 | $3.56 | $3.56 | 206,400 | — | — |
| 1992-10-27 | $3.47 | $3.47 | 143,600 | — | — |
| 1992-10-26 | $3.56 | $3.56 | 121,600 | — | — |
| 1992-10-23 | $3.47 | $3.47 | 320,800 | — | — |
| 1992-10-22 | $3.63 | $3.63 | 158,400 | — | — |
| 1992-10-21 | $3.63 | $3.63 | 354,000 | — | — |
| 1992-10-20 | $3.72 | $3.72 | 1,026,800 | — | — |
| 1992-10-19 | $3.50 | $3.50 | 751,600 | — | — |
| 1992-10-16 | $3.47 | $3.47 | 1,713,200 | — | — |
| 1992-10-15 | $3.44 | $3.44 | 424,400 | — | — |
| 1992-10-14 | $3.34 | $3.34 | 824,800 | — | — |
| 1992-10-13 | $3.38 | $3.38 | 224,400 | — | — |
| 1992-10-12 | $3.41 | $3.41 | 172,400 | — | — |
| 1992-10-09 | $3.28 | $3.28 | 104,400 | — | — |
| 1992-10-08 | $3.28 | $3.28 | 384,000 | — | — |
| 1992-10-07 | $3.16 | $3.16 | 122,000 | — | — |
| 1992-10-06 | $3.22 | $3.22 | 480,000 | — | — |
| 1992-10-05 | $3.16 | $3.16 | 564,400 | — | — |
| 1992-10-02 | $3.13 | $3.13 | 434,800 | — | — |
| 1992-10-01 | $3.00 | $3.00 | 315,200 | — | — |
| 1992-09-30 | $3.16 | $3.16 | 622,000 | — | — |
| 1992-09-29 | $3.25 | $3.25 | 629,600 | — | — |
| 1992-09-28 | $3.31 | $3.31 | 391,200 | — | — |
| 1992-09-25 | $3.47 | $3.47 | 219,200 | — | — |
| 1992-09-24 | $3.53 | $3.53 | 182,400 | — | — |
| 1992-09-23 | $3.53 | $3.53 | 177,200 | — | — |
| 1992-09-22 | $3.44 | $3.44 | 91,200 | — | — |
| 1992-09-21 | $3.50 | $3.50 | 567,600 | — | — |
| 1992-09-18 | $3.50 | $3.50 | 226,800 | — | — |
| 1992-09-17 | $3.59 | $3.59 | 267,200 | — | — |
| 1992-09-16 | $3.47 | $3.47 | 427,600 | — | — |
| 1992-09-15 | $3.47 | $3.47 | 831,200 | — | — |
| 1992-09-14 | $3.53 | $3.53 | 905,600 | — | — |
| 1992-09-11 | $3.44 | $3.44 | 129,600 | — | — |
| 1992-09-10 | $3.47 | $3.47 | 243,200 | — | — |
| 1992-09-09 | $3.28 | $3.28 | 346,400 | — | — |
| 1992-09-08 | $3.25 | $3.25 | 368,800 | — | — |
| 1992-09-04 | $3.38 | $3.38 | 148,400 | — | — |
| 1992-09-03 | $3.38 | $3.38 | 807,200 | — | — |
| 1992-09-02 | $3.53 | $3.53 | 1,950,400 | — | — |
| 1992-09-01 | $3.16 | $3.16 | 234,000 | — | — |
| 1992-08-31 | $3.16 | $3.16 | 147,600 | — | — |
| 1992-08-28 | $3.16 | $3.16 | 404,000 | — | — |
| 1992-08-27 | $3.09 | $3.09 | 318,800 | — | — |
| 1992-08-26 | $3.09 | $3.09 | 348,000 | — | — |
| 1992-08-25 | $3.06 | $3.06 | 285,200 | — | — |
| 1992-08-24 | $3.03 | $3.03 | 190,000 | — | — |
| 1992-08-21 | $3.06 | $3.06 | 691,600 | — | — |
| 1992-08-20 | $2.94 | $2.94 | 124,400 | — | — |
| 1992-08-19 | $2.88 | $2.88 | 388,800 | — | — |
| 1992-08-18 | $2.91 | $2.91 | 326,000 | — | — |
| 1992-08-17 | $2.94 | $2.94 | 379,600 | — | — |
| 1992-08-14 | $2.94 | $2.94 | 160,000 | — | — |
| 1992-08-13 | $2.97 | $2.97 | 539,200 | — | — |
| 1992-08-12 | $2.91 | $2.91 | 2,212,400 | — | — |
| 1992-08-11 | $2.91 | $2.91 | 470,000 | — | — |
| 1992-08-10 | $3.00 | $3.00 | 244,400 | — | — |
| 1992-08-07 | $3.03 | $3.03 | 446,800 | — | — |
| 1992-08-06 | $3.13 | $3.13 | 462,000 | — | — |
| 1992-08-05 | $3.06 | $3.06 | 189,600 | — | — |
| 1992-08-04 | $3.09 | $3.09 | 494,800 | — | — |
| 1992-08-03 | $3.09 | $3.09 | 1,446,400 | — | — |
| 1992-07-31 | $2.94 | $2.94 | 66,000 | — | — |
| 1992-07-30 | $2.94 | $2.94 | 415,200 | — | — |
| 1992-07-29 | $2.97 | $2.97 | 1,588,000 | — | — |
| 1992-07-28 | $2.81 | $2.81 | 473,200 | — | — |
| 1992-07-27 | $2.84 | $2.84 | 742,000 | — | — |
| 1992-07-24 | $2.75 | $2.75 | 368,400 | — | — |
| 1992-07-23 | $2.75 | $2.75 | 252,400 | — | — |
| 1992-07-22 | $2.84 | $2.84 | 280,000 | — | — |
| 1992-07-21 | $2.81 | $2.81 | 594,800 | — | — |
| 1992-07-20 | $2.75 | $2.75 | 1,390,800 | — | — |
| 1992-07-17 | $2.56 | $2.56 | 298,800 | — | — |
| 1992-07-16 | $2.63 | $2.63 | 374,800 | — | — |
| 1992-07-15 | $2.53 | $2.53 | 384,400 | — | — |
| 1992-07-14 | $2.56 | $2.56 | 477,200 | — | — |
| 1992-07-13 | $2.63 | $2.63 | 447,200 | — | — |
| 1992-07-10 | $2.66 | $2.66 | 102,000 | — | — |
| 1992-07-09 | $2.63 | $2.63 | 321,600 | — | — |
| 1992-07-08 | $2.63 | $2.63 | 298,400 | — | — |
| 1992-07-07 | $2.63 | $2.63 | 255,600 | — | — |
| 1992-07-06 | $2.69 | $2.69 | 199,200 | — | — |
| 1992-07-02 | $2.63 | $2.63 | 782,000 | — | — |
| 1992-07-01 | $2.69 | $2.69 | 495,600 | — | — |
| 1992-06-30 | $2.66 | $2.66 | 553,200 | — | — |
| 1992-06-29 | $2.66 | $2.66 | 177,600 | — | — |
| 1992-06-26 | $2.63 | $2.63 | 371,200 | — | — |
| 1992-06-25 | $2.63 | $2.63 | 890,800 | — | — |
| 1992-06-24 | $2.69 | $2.69 | 574,000 | — | — |
| 1992-06-23 | $2.66 | $2.66 | 267,600 | — | — |
| 1992-06-22 | $2.63 | $2.63 | 377,200 | — | — |
| 1992-06-19 | $2.75 | $2.75 | 498,800 | — | — |
| 1992-06-18 | $2.69 | $2.69 | 368,000 | — | — |
| 1992-06-17 | $2.81 | $2.81 | 561,200 | — | — |
| 1992-06-16 | $2.91 | $2.91 | 487,600 | — | — |
| 1992-06-15 | $2.78 | $2.78 | 252,800 | — | — |
| 1992-06-12 | $2.69 | $2.69 | 389,600 | — | — |
| 1992-06-11 | $2.66 | $2.66 | 472,000 | — | — |
| 1992-06-10 | $2.56 | $2.56 | 916,800 | — | — |
| 1992-06-09 | $2.72 | $2.72 | 3,946,800 | — | — |
| 1992-06-08 | $2.75 | $2.75 | 1,143,600 | — | — |
| 1992-06-05 | $2.84 | $2.84 | 529,600 | — | — |
| 1992-06-04 | $2.91 | $2.91 | 540,000 | — | — |
| 1992-06-03 | $2.88 | $2.88 | 1,541,600 | — | — |
| 1992-06-02 | $2.94 | $2.94 | 1,615,200 | — | — |
| 1992-06-01 | $2.94 | $2.94 | 1,132,400 | — | — |
| 1992-05-29 | $2.94 | $2.94 | 5,429,200 | — | — |
| 1992-05-28 | $2.78 | $2.78 | 3,720,800 | — | — |
| 1992-05-27 | $3.66 | $3.66 | 192,000 | — | — |
| 1992-05-26 | $3.59 | $3.59 | 137,600 | — | — |
| 1992-05-22 | $3.66 | $3.66 | 1,095,200 | — | — |
| 1992-05-21 | $3.69 | $3.69 | 1,928,800 | — | — |
| 1992-05-20 | $3.47 | $3.47 | 262,400 | — | — |
| 1992-05-19 | $3.56 | $3.56 | 209,200 | — | — |
| 1992-05-18 | $3.56 | $3.56 | 494,400 | — | — |
| 1992-05-15 | $3.41 | $3.41 | 173,200 | — | — |
| 1992-05-14 | $3.44 | $3.44 | 168,800 | — | — |
| 1992-05-13 | $3.47 | $3.47 | 569,200 | — | — |
| 1992-05-12 | $3.50 | $3.50 | 112,000 | — | — |
| 1992-05-11 | $3.53 | $3.53 | 190,400 | — | — |
| 1992-05-08 | $3.50 | $3.50 | 904,000 | — | — |
| 1992-05-07 | $3.66 | $3.66 | 384,800 | — | — |
| 1992-05-06 | $3.44 | $3.44 | 362,000 | — | — |
| 1992-05-05 | $3.50 | $3.50 | 647,200 | — | — |
| 1992-05-04 | $3.50 | $3.50 | 762,800 | — | — |
| 1992-05-01 | $3.59 | $3.59 | 471,600 | — | — |
| 1992-04-30 | $3.69 | $3.69 | 600,000 | — | — |
| 1992-04-29 | $3.47 | $3.47 | 700,800 | — | — |
| 1992-04-28 | $3.25 | $3.25 | 830,400 | — | — |
| 1992-04-27 | $3.31 | $3.31 | 812,000 | — | — |
| 1992-04-24 | $3.28 | $3.28 | 352,800 | — | — |
| 1992-04-23 | $3.34 | $3.34 | 742,400 | — | — |
| 1992-04-22 | $3.53 | $3.53 | 660,000 | — | — |
| 1992-04-21 | $3.63 | $3.63 | 567,600 | — | — |
| 1992-04-20 | $3.50 | $3.50 | 1,166,800 | — | — |
| 1992-04-16 | $3.63 | $3.63 | 1,738,800 | — | — |
| 1992-04-15 | $3.44 | $3.44 | 1,135,200 | — | — |
| 1992-04-14 | $3.75 | $3.75 | 1,199,200 | — | — |
| 1992-04-13 | $3.91 | $3.91 | 353,200 | — | — |
| 1992-04-10 | $3.84 | $3.84 | 638,000 | — | — |
| 1992-04-09 | $3.78 | $3.78 | 580,000 | — | — |
| 1992-04-08 | $3.56 | $3.56 | 1,201,600 | — | — |
| 1992-04-07 | $3.69 | $3.69 | 1,200,400 | — | — |
| 1992-04-06 | $4.00 | $4.00 | 400,000 | — | — |
| 1992-04-03 | $3.97 | $3.97 | 423,600 | — | — |
| 1992-04-02 | $3.97 | $3.97 | 896,400 | — | — |
| 1992-04-01 | $3.97 | $3.97 | 934,400 | — | — |
| 1992-03-31 | $4.09 | $4.09 | 586,800 | — | — |
| 1992-03-30 | $4.06 | $4.06 | 920,400 | — | — |
| 1992-03-27 | $4.00 | $4.00 | 272,400 | — | — |
| 1992-03-26 | $4.31 | $4.31 | 744,000 | — | — |
| 1992-03-25 | $4.28 | $4.28 | 2,132,000 | — | — |
| 1992-03-24 | $4.16 | $4.16 | 120,400 | — | — |
| 1992-03-23 | $4.22 | $4.22 | 86,800 | — | — |
| 1992-03-20 | $4.28 | $4.28 | 297,200 | — | — |
| 1992-03-19 | $4.16 | $4.16 | 358,000 | — | — |
| 1992-03-18 | $4.38 | $4.37 | 470,800 | — | — |
| 1992-03-17 | $4.22 | $4.22 | 827,200 | — | — |
| 1992-03-16 | $4.19 | $4.19 | 922,800 | — | — |
| 1992-03-13 | $4.28 | $4.28 | 488,000 | — | — |
| 1992-03-12 | $4.34 | $4.34 | 1,239,200 | — | — |
| 1992-03-11 | $4.38 | $4.37 | 1,497,600 | — | — |
| 1992-03-10 | $4.66 | $4.66 | 784,400 | — | — |
| 1992-03-09 | $4.59 | $4.59 | 258,800 | — | — |
| 1992-03-06 | $4.56 | $4.56 | 540,000 | — | — |
| 1992-03-05 | $4.50 | $4.50 | 722,800 | — | — |
| 1992-03-04 | $4.75 | $4.75 | 365,600 | — | — |
| 1992-03-03 | $4.84 | $4.84 | 310,000 | — | — |
| 1992-03-02 | $4.84 | $4.84 | 967,200 | — | — |
| 1992-02-28 | $4.84 | $4.84 | 535,600 | — | — |
| 1992-02-27 | $4.88 | $4.88 | 446,800 | — | — |
| 1992-02-26 | $4.88 | $4.88 | 838,800 | — | — |
| 1992-02-25 | $4.88 | $4.88 | 898,400 | — | — |
| 1992-02-24 | $4.66 | $4.66 | 860,400 | — | — |
| 1992-02-21 | $4.94 | $4.94 | 753,600 | — | — |
| 1992-02-20 | $4.94 | $4.94 | 381,200 | — | — |
| 1992-02-19 | $4.94 | $4.94 | 555,200 | — | — |
| 1992-02-18 | $5.06 | $5.06 | 745,600 | — | — |
| 1992-02-14 | $4.91 | $4.91 | 994,000 | — | — |
| 1992-02-13 | $5.00 | $5.00 | 2,422,800 | — | — |
| 1992-02-12 | $4.78 | $4.78 | 1,574,400 | — | — |
| 1992-02-11 | $4.53 | $4.53 | 426,800 | — | — |
| 1992-02-10 | $4.47 | $4.47 | 714,000 | — | — |
| 1992-02-07 | $4.44 | $4.44 | 206,400 | — | — |
| 1992-02-06 | $4.44 | $4.44 | 122,800 | — | — |
| 1992-02-05 | $4.47 | $4.47 | 681,200 | — | — |
| 1992-02-04 | $4.53 | $4.53 | 241,600 | — | — |
| 1992-02-03 | $4.56 | $4.56 | 482,800 | — | — |
| 1992-01-31 | $4.47 | $4.47 | 856,800 | — | — |
| 1992-01-30 | $4.47 | $4.47 | 92,800 | — | — |
| 1992-01-29 | $4.44 | $4.44 | 501,600 | — | — |
| 1992-01-28 | $4.34 | $4.34 | 554,800 | — | — |
| 1992-01-27 | $4.41 | $4.41 | 954,400 | — | — |
| 1992-01-24 | $4.44 | $4.44 | 1,415,600 | — | — |
| 1992-01-23 | $4.38 | $4.37 | 686,800 | — | — |
| 1992-01-22 | $4.31 | $4.31 | 1,309,600 | — | — |
| 1992-01-21 | $4.22 | $4.22 | 652,800 | — | — |
| 1992-01-20 | $4.28 | $4.28 | 384,000 | — | — |
| 1992-01-17 | $4.38 | $4.37 | 528,000 | — | — |
| 1992-01-16 | $4.50 | $4.50 | 750,000 | — | — |
| 1992-01-15 | $4.28 | $4.28 | 806,400 | — | — |
| 1992-01-14 | $4.34 | $4.34 | 412,000 | — | — |
| 1992-01-13 | $4.28 | $4.28 | 350,000 | — | — |
| 1992-01-10 | $4.25 | $4.25 | 475,200 | — | — |
| 1992-01-09 | $4.31 | $4.31 | 692,800 | — | — |
| 1992-01-08 | $4.25 | $4.25 | 1,118,400 | — | — |
| 1992-01-07 | $4.00 | $4.00 | 1,198,000 | — | — |
| 1992-01-06 | $4.00 | $4.00 | 748,000 | — | — |
| 1992-01-03 | $3.97 | $3.97 | 1,215,200 | — | — |
| 1992-01-02 | $3.97 | $3.97 | 635,600 | — | — |