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
- 1986-07-08 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 | $3.34 | $3.34 | 176,400 | — | — |
| 1992-12-30 | $3.41 | $3.41 | 640,400 | — | — |
| 1992-12-29 | $3.44 | $3.44 | 495,600 | — | — |
| 1992-12-28 | $3.41 | $3.41 | 383,200 | — | — |
| 1992-12-24 | $3.22 | $3.22 | 70,400 | — | — |
| 1992-12-23 | $3.31 | $3.31 | 207,600 | — | — |
| 1992-12-22 | $3.19 | $3.19 | 250,800 | — | — |
| 1992-12-21 | $3.19 | $3.19 | 223,200 | — | — |
| 1992-12-18 | $3.19 | $3.19 | 606,000 | — | — |
| 1992-12-17 | $3.16 | $3.16 | 330,800 | — | — |
| 1992-12-16 | $3.19 | $3.19 | 388,400 | — | — |
| 1992-12-15 | $3.25 | $3.25 | 110,800 | — | — |
| 1992-12-14 | $3.25 | $3.25 | 575,200 | — | — |
| 1992-12-11 | $3.25 | $3.25 | 179,600 | — | — |
| 1992-12-10 | $3.31 | $3.31 | 399,600 | — | — |
| 1992-12-09 | $3.19 | $3.19 | 238,000 | — | — |
| 1992-12-08 | $3.34 | $3.34 | 563,600 | — | — |
| 1992-12-07 | $3.41 | $3.41 | 683,600 | — | — |
| 1992-12-04 | $3.31 | $3.31 | 1,294,000 | — | — |
| 1992-12-03 | $3.16 | $3.16 | 878,400 | — | — |
| 1992-12-02 | $3.16 | $3.16 | 1,942,000 | — | — |
| 1992-12-01 | $3.22 | $3.22 | 1,178,000 | — | — |
| 1992-11-30 | $2.91 | $2.91 | 651,600 | — | — |
| 1992-11-27 | $3.03 | $3.03 | 697,600 | — | — |
| 1992-11-25 | $2.88 | $2.88 | 1,844,800 | — | — |
| 1992-11-24 | $2.44 | $2.44 | 52,000 | — | — |
| 1992-11-23 | $2.50 | $2.50 | 46,800 | — | — |
| 1992-11-20 | $2.50 | $2.50 | 70,800 | — | — |
| 1992-11-19 | $2.53 | $2.53 | 179,600 | — | — |
| 1992-11-18 | $2.50 | $2.50 | 169,200 | — | — |
| 1992-11-17 | $2.47 | $2.47 | 172,000 | — | — |
| 1992-11-16 | $2.47 | $2.47 | 165,200 | — | — |
| 1992-11-13 | $2.53 | $2.53 | 178,800 | — | — |
| 1992-11-12 | $2.53 | $2.53 | 336,800 | — | — |
| 1992-11-11 | $2.59 | $2.59 | 346,000 | — | — |
| 1992-11-10 | $2.50 | $2.50 | 422,400 | — | — |
| 1992-11-09 | $2.59 | $2.59 | 349,200 | — | — |
| 1992-11-06 | $2.63 | $2.63 | 422,800 | — | — |
| 1992-11-05 | $2.59 | $2.59 | 426,800 | — | — |
| 1992-11-04 | $2.44 | $2.44 | 714,800 | — | — |
| 1992-11-03 | $2.44 | $2.44 | 506,000 | — | — |
| 1992-11-02 | $2.31 | $2.31 | 106,400 | — | — |
| 1992-10-30 | $2.25 | $2.25 | 90,000 | — | — |
| 1992-10-29 | $2.31 | $2.31 | 84,400 | — | — |
| 1992-10-28 | $2.31 | $2.31 | 195,200 | — | — |
| 1992-10-27 | $2.31 | $2.31 | 198,000 | — | — |
| 1992-10-26 | $2.28 | $2.28 | 85,200 | — | — |
| 1992-10-23 | $2.28 | $2.28 | 258,800 | — | — |
| 1992-10-22 | $2.22 | $2.22 | 354,000 | — | — |
| 1992-10-21 | $2.13 | $2.13 | 309,200 | — | — |
| 1992-10-20 | $2.09 | $2.09 | 494,400 | — | — |
| 1992-10-19 | $1.97 | $1.97 | 144,000 | — | — |
| 1992-10-16 | $2.00 | $2.00 | 192,800 | — | — |
| 1992-10-15 | $2.00 | $2.00 | 166,000 | — | — |
| 1992-10-14 | $2.06 | $2.06 | 103,200 | — | — |
| 1992-10-13 | $2.09 | $2.09 | 394,400 | — | — |
| 1992-10-12 | $2.13 | $2.13 | 144,000 | — | — |
| 1992-10-09 | $2.09 | $2.09 | 54,000 | — | — |
| 1992-10-08 | $2.13 | $2.13 | 108,400 | — | — |
| 1992-10-07 | $2.13 | $2.13 | 213,600 | — | — |
| 1992-10-06 | $2.13 | $2.13 | 60,000 | — | — |
| 1992-10-05 | $2.09 | $2.09 | 136,800 | — | — |
| 1992-10-02 | $2.16 | $2.16 | 99,200 | — | — |
| 1992-10-01 | $2.16 | $2.16 | 445,600 | — | — |
| 1992-09-30 | $2.09 | $2.09 | 786,000 | — | — |
| 1992-09-29 | $2.13 | $2.13 | 153,600 | — | — |
| 1992-09-28 | $2.16 | $2.16 | 50,000 | — | — |
| 1992-09-25 | $2.16 | $2.16 | 225,200 | — | — |
| 1992-09-24 | $2.09 | $2.09 | 198,000 | — | — |
| 1992-09-23 | $2.06 | $2.06 | 230,800 | — | — |
| 1992-09-22 | $2.19 | $2.19 | 378,800 | — | — |
| 1992-09-21 | $2.16 | $2.16 | 139,600 | — | — |
| 1992-09-18 | $2.16 | $2.16 | 369,600 | — | — |
| 1992-09-17 | $2.13 | $2.13 | 304,400 | — | — |
| 1992-09-16 | $2.25 | $2.25 | 92,400 | — | — |
| 1992-09-15 | $2.34 | $2.34 | 206,800 | — | — |
| 1992-09-14 | $2.38 | $2.38 | 144,000 | — | — |
| 1992-09-11 | $2.28 | $2.28 | 90,000 | — | — |
| 1992-09-10 | $2.31 | $2.31 | 63,200 | — | — |
| 1992-09-09 | $2.38 | $2.38 | 59,200 | — | — |
| 1992-09-08 | $2.31 | $2.31 | 58,000 | — | — |
| 1992-09-04 | $2.38 | $2.38 | 37,200 | — | — |
| 1992-09-03 | $2.34 | $2.34 | 94,000 | — | — |
| 1992-09-02 | $2.41 | $2.41 | 51,200 | — | — |
| 1992-09-01 | $2.38 | $2.38 | 162,000 | — | — |
| 1992-08-31 | $2.44 | $2.44 | 114,000 | — | — |
| 1992-08-28 | $2.47 | $2.47 | 38,800 | — | — |
| 1992-08-27 | $2.50 | $2.50 | 270,800 | — | — |
| 1992-08-26 | $2.53 | $2.53 | 122,800 | — | — |
| 1992-08-25 | $2.47 | $2.47 | 95,200 | — | — |
| 1992-08-24 | $2.47 | $2.47 | 104,800 | — | — |
| 1992-08-21 | $2.56 | $2.56 | 90,400 | — | — |
| 1992-08-20 | $2.56 | $2.56 | 176,400 | — | — |
| 1992-08-19 | $2.59 | $2.59 | 397,200 | — | — |
| 1992-08-18 | $2.69 | $2.69 | 112,800 | — | — |
| 1992-08-17 | $2.59 | $2.59 | 156,400 | — | — |
| 1992-08-14 | $2.50 | $2.50 | 98,000 | — | — |
| 1992-08-13 | $2.53 | $2.53 | 69,200 | — | — |
| 1992-08-12 | $2.50 | $2.50 | 256,400 | — | — |
| 1992-08-11 | $2.66 | $2.66 | 222,800 | — | — |
| 1992-08-10 | $2.75 | $2.75 | 236,400 | — | — |
| 1992-08-07 | $2.78 | $2.78 | 507,600 | — | — |
| 1992-08-06 | $2.72 | $2.72 | 350,000 | — | — |
| 1992-08-05 | $2.59 | $2.59 | 403,200 | — | — |
| 1992-08-04 | $2.56 | $2.56 | 114,000 | — | — |
| 1992-08-03 | $2.63 | $2.63 | 144,800 | — | — |
| 1992-07-31 | $2.66 | $2.66 | 258,400 | — | — |
| 1992-07-30 | $2.56 | $2.56 | 261,200 | — | — |
| 1992-07-29 | $2.50 | $2.50 | 364,800 | — | — |
| 1992-07-28 | $2.50 | $2.50 | 616,000 | — | — |
| 1992-07-27 | $2.28 | $2.28 | 373,200 | — | — |
| 1992-07-24 | $2.25 | $2.25 | 126,800 | — | — |
| 1992-07-23 | $2.25 | $2.25 | 153,200 | — | — |
| 1992-07-22 | $2.13 | $2.13 | 147,600 | — | — |
| 1992-07-21 | $2.09 | $2.09 | 63,200 | — | — |
| 1992-07-20 | $2.13 | $2.13 | 81,200 | — | — |
| 1992-07-17 | $2.03 | $2.03 | 120,000 | — | — |
| 1992-07-16 | $2.09 | $2.09 | 136,800 | — | — |
| 1992-07-15 | $2.19 | $2.19 | 93,200 | — | — |
| 1992-07-14 | $2.06 | $2.06 | 174,400 | — | — |
| 1992-07-13 | $2.13 | $2.13 | 80,000 | — | — |
| 1992-07-10 | $2.13 | $2.13 | 160,800 | — | — |
| 1992-07-09 | $2.13 | $2.13 | 142,800 | — | — |
| 1992-07-08 | $2.13 | $2.13 | 126,800 | — | — |
| 1992-07-07 | $2.19 | $2.19 | 197,200 | — | — |
| 1992-07-06 | $2.25 | $2.25 | 201,600 | — | — |
| 1992-07-02 | $2.28 | $2.28 | 488,800 | — | — |
| 1992-07-01 | $2.25 | $2.25 | 122,800 | — | — |
| 1992-06-30 | $2.28 | $2.28 | 533,200 | — | — |
| 1992-06-29 | $2.03 | $2.03 | 115,200 | — | — |
| 1992-06-26 | $2.06 | $2.06 | 82,000 | — | — |
| 1992-06-25 | $1.97 | $1.97 | 314,400 | — | — |
| 1992-06-24 | $1.91 | $1.91 | 270,800 | — | — |
| 1992-06-23 | $1.97 | $1.97 | 208,800 | — | — |
| 1992-06-22 | $2.00 | $2.00 | 354,400 | — | — |
| 1992-06-19 | $2.06 | $2.06 | 199,200 | — | — |
| 1992-06-18 | $2.09 | $2.09 | 171,200 | — | — |
| 1992-06-17 | $2.09 | $2.09 | 258,800 | — | — |
| 1992-06-16 | $2.19 | $2.19 | 193,200 | — | — |
| 1992-06-15 | $2.19 | $2.19 | 232,000 | — | — |
| 1992-06-12 | $2.22 | $2.22 | 277,600 | — | — |
| 1992-06-11 | $2.09 | $2.09 | 207,600 | — | — |
| 1992-06-10 | $2.09 | $2.09 | 765,600 | — | — |
| 1992-06-09 | $2.16 | $2.16 | 403,200 | — | — |
| 1992-06-08 | $2.19 | $2.19 | 200,400 | — | — |
| 1992-06-05 | $2.16 | $2.16 | 363,200 | — | — |
| 1992-06-04 | $2.25 | $2.25 | 382,400 | — | — |
| 1992-06-03 | $2.31 | $2.31 | 570,800 | — | — |
| 1992-06-02 | $2.19 | $2.19 | 443,600 | — | — |
| 1992-06-01 | $2.22 | $2.22 | 366,400 | — | — |
| 1992-05-29 | $2.25 | $2.25 | 2,426,400 | — | — |
| 1992-05-28 | $2.38 | $2.38 | 389,200 | — | — |
| 1992-05-27 | $2.38 | $2.38 | 362,000 | — | — |
| 1992-05-26 | $2.47 | $2.47 | 161,600 | — | — |
| 1992-05-22 | $2.56 | $2.56 | 105,600 | — | — |
| 1992-05-21 | $2.53 | $2.53 | 82,400 | — | — |
| 1992-05-20 | $2.56 | $2.56 | 576,000 | — | — |
| 1992-05-19 | $2.41 | $2.41 | 564,800 | — | — |
| 1992-05-18 | $2.41 | $2.41 | 275,600 | — | — |
| 1992-05-15 | $2.41 | $2.41 | 336,800 | — | — |
| 1992-05-14 | $2.47 | $2.47 | 451,200 | — | — |
| 1992-05-13 | $2.59 | $2.59 | 147,200 | — | — |
| 1992-05-12 | $2.69 | $2.69 | 61,200 | — | — |
| 1992-05-11 | $2.78 | $2.78 | 106,800 | — | — |
| 1992-05-08 | $2.75 | $2.75 | 105,600 | — | — |
| 1992-05-07 | $2.78 | $2.78 | 71,600 | — | — |
| 1992-05-06 | $2.81 | $2.81 | 150,400 | — | — |
| 1992-05-05 | $2.81 | $2.81 | 570,400 | — | — |
| 1992-05-04 | $2.84 | $2.84 | 244,800 | — | — |
| 1992-05-01 | $2.88 | $2.88 | 983,600 | — | — |
| 1992-04-30 | $2.78 | $2.78 | 128,800 | — | — |
| 1992-04-29 | $2.63 | $2.63 | 214,400 | — | — |
| 1992-04-28 | $2.59 | $2.59 | 225,200 | — | — |
| 1992-04-27 | $2.72 | $2.72 | 182,800 | — | — |
| 1992-04-24 | $2.69 | $2.69 | 137,200 | — | — |
| 1992-04-23 | $2.69 | $2.69 | 272,400 | — | — |
| 1992-04-22 | $2.56 | $2.56 | 176,400 | — | — |
| 1992-04-21 | $2.63 | $2.63 | 436,000 | — | — |
| 1992-04-20 | $2.53 | $2.53 | 448,400 | — | — |
| 1992-04-16 | $2.84 | $2.84 | 96,000 | — | — |
| 1992-04-15 | $2.84 | $2.84 | 111,200 | — | — |
| 1992-04-14 | $2.84 | $2.84 | 188,400 | — | — |
| 1992-04-13 | $2.81 | $2.81 | 270,000 | — | — |
| 1992-04-10 | $2.84 | $2.84 | 780,400 | — | — |
| 1992-04-09 | $3.00 | $3.00 | 172,000 | — | — |
| 1992-04-08 | $2.88 | $2.88 | 254,800 | — | — |
| 1992-04-07 | $2.88 | $2.88 | 322,400 | — | — |
| 1992-04-06 | $3.00 | $3.00 | 80,800 | — | — |
| 1992-04-03 | $3.00 | $3.00 | 72,000 | — | — |
| 1992-04-02 | $2.97 | $2.97 | 95,600 | — | — |
| 1992-04-01 | $2.97 | $2.97 | 324,800 | — | — |
| 1992-03-31 | $3.13 | $3.13 | 504,800 | — | — |
| 1992-03-30 | $2.84 | $2.84 | 201,200 | — | — |
| 1992-03-27 | $2.94 | $2.94 | 130,000 | — | — |
| 1992-03-26 | $2.94 | $2.94 | 96,000 | — | — |
| 1992-03-25 | $3.09 | $3.09 | 195,200 | — | — |
| 1992-03-24 | $3.13 | $3.13 | 170,000 | — | — |
| 1992-03-23 | $3.16 | $3.16 | 442,800 | — | — |
| 1992-03-20 | $3.03 | $3.03 | 257,200 | — | — |
| 1992-03-19 | $3.13 | $3.13 | 457,200 | — | — |
| 1992-03-18 | $3.00 | $3.00 | 179,200 | — | — |
| 1992-03-17 | $2.97 | $2.97 | 101,600 | — | — |
| 1992-03-16 | $3.00 | $3.00 | 54,400 | — | — |
| 1992-03-13 | $2.97 | $2.97 | 216,000 | — | — |
| 1992-03-12 | $2.94 | $2.94 | 148,800 | — | — |
| 1992-03-11 | $2.94 | $2.94 | 128,800 | — | — |
| 1992-03-10 | $3.06 | $3.06 | 78,800 | — | — |
| 1992-03-09 | $2.97 | $2.97 | 137,200 | — | — |
| 1992-03-06 | $3.03 | $3.03 | 110,800 | — | — |
| 1992-03-05 | $3.00 | $3.00 | 152,800 | — | — |
| 1992-03-04 | $3.19 | $3.19 | 230,800 | — | — |
| 1992-03-03 | $3.03 | $3.03 | 216,400 | — | — |
| 1992-03-02 | $3.00 | $3.00 | 142,400 | — | — |
| 1992-02-28 | $3.09 | $3.09 | 269,200 | — | — |
| 1992-02-27 | $3.00 | $3.00 | 516,800 | — | — |
| 1992-02-26 | $3.09 | $3.09 | 399,600 | — | — |
| 1992-02-25 | $2.94 | $2.94 | 350,000 | — | — |
| 1992-02-24 | $3.09 | $3.09 | 248,800 | — | — |
| 1992-02-21 | $3.34 | $3.34 | 598,000 | — | — |
| 1992-02-20 | $3.34 | $3.34 | 260,800 | — | — |
| 1992-02-19 | $3.22 | $3.22 | 206,800 | — | — |
| 1992-02-18 | $3.34 | $3.34 | 479,200 | — | — |
| 1992-02-14 | $3.22 | $3.22 | 162,800 | — | — |
| 1992-02-13 | $3.28 | $3.28 | 254,000 | — | — |
| 1992-02-12 | $3.44 | $3.44 | 1,003,600 | — | — |
| 1992-02-11 | $3.28 | $3.28 | 841,600 | — | — |
| 1992-02-10 | $3.19 | $3.19 | 636,400 | — | — |
| 1992-02-07 | $3.22 | $3.22 | 1,814,400 | — | — |
| 1992-02-06 | $3.09 | $3.09 | 789,600 | — | — |
| 1992-02-05 | $2.97 | $2.97 | 630,800 | — | — |
| 1992-02-04 | $2.91 | $2.91 | 581,200 | — | — |
| 1992-02-03 | $2.91 | $2.91 | 329,600 | — | — |
| 1992-01-31 | $3.00 | $3.00 | 180,400 | — | — |
| 1992-01-30 | $3.00 | $3.00 | 298,800 | — | — |
| 1992-01-29 | $3.03 | $3.03 | 1,372,000 | — | — |
| 1992-01-28 | $3.19 | $3.19 | 1,472,400 | — | — |
| 1992-01-27 | $3.06 | $3.06 | 598,400 | — | — |
| 1992-01-24 | $3.00 | $3.00 | 184,800 | — | — |
| 1992-01-23 | $2.91 | $2.91 | 278,000 | — | — |
| 1992-01-22 | $2.91 | $2.91 | 283,600 | — | — |
| 1992-01-21 | $2.84 | $2.84 | 379,600 | — | — |
| 1992-01-20 | $3.00 | $3.00 | 252,000 | — | — |
| 1992-01-17 | $2.94 | $2.94 | 978,400 | — | — |
| 1992-01-16 | $3.06 | $3.06 | 929,200 | — | — |
| 1992-01-15 | $2.94 | $2.94 | 2,011,600 | — | — |
| 1992-01-14 | $2.66 | $2.66 | 382,800 | — | — |
| 1992-01-13 | $2.69 | $2.69 | 192,800 | — | — |
| 1992-01-10 | $2.75 | $2.75 | 531,600 | — | — |
| 1992-01-09 | $2.81 | $2.81 | 870,000 | — | — |
| 1992-01-08 | $2.69 | $2.69 | 429,200 | — | — |
| 1992-01-07 | $2.72 | $2.72 | 451,600 | — | — |
| 1992-01-06 | $2.72 | $2.72 | 873,200 | — | — |
| 1992-01-03 | $2.63 | $2.63 | 462,800 | — | — |
| 1992-01-02 | $2.63 | $2.63 | 546,000 | — | — |