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
- 1980-03-17 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 | $2.46 | $3.71 | 26,042 | — | — |
| 1992-12-30 | $2.48 | $3.74 | 50,130 | — | — |
| 1992-12-29 | $2.48 | $3.74 | 11,068 | — | — |
| 1992-12-28 | $2.48 | $3.74 | 13,672 | — | — |
| 1992-12-24 | $2.44 | $3.68 | 651 | — | — |
| 1992-12-23 | $2.46 | $3.71 | 18,880 | — | — |
| 1992-12-22 | $2.46 | $3.71 | 44,271 | — | — |
| 1992-12-21 | $2.46 | $3.71 | 27,995 | — | — |
| 1992-12-18 | $2.48 | $3.74 | 87,891 | — | — |
| 1992-12-17 | $2.46 | $3.71 | 30,599 | — | — |
| 1992-12-16 | $2.46 | $3.71 | 18,880 | — | — |
| 1992-12-15 | $2.46 | $3.71 | 31,250 | — | — |
| 1992-12-14 | $2.44 | $3.68 | 29,297 | — | — |
| 1992-12-11 | $2.46 | $3.71 | 21,484 | — | — |
| 1992-12-10 | $2.44 | $3.68 | 80,078 | — | — |
| 1992-12-09 | $2.44 | $3.68 | 44,922 | — | — |
| 1992-12-08 | $2.46 | $3.71 | 44,271 | — | — |
| 1992-12-07 | $2.46 | $3.71 | 18,880 | — | — |
| 1992-12-04 | $2.46 | $3.71 | 82,682 | — | — |
| 1992-12-03 | $2.48 | $3.74 | 111,979 | — | — |
| 1992-12-02 | $2.48 | $3.74 | 200,521 | — | — |
| 1992-12-01 | $2.44 | $3.68 | 42,318 | — | — |
| 1992-11-30 | $2.48 | $3.74 | 14,974 | — | — |
| 1992-11-27 | $2.44 | $3.68 | 14,323 | — | — |
| 1992-11-25 | $2.46 | $3.71 | 42,318 | — | — |
| 1992-11-24 | $2.48 | $3.74 | 18,229 | — | — |
| 1992-11-23 | $2.48 | $3.74 | 66,406 | — | — |
| 1992-11-20 | $2.50 | $3.76 | 11,068 | — | — |
| 1992-11-19 | $2.50 | $3.76 | 35,807 | — | — |
| 1992-11-18 | $2.50 | $3.76 | 65,755 | — | — |
| 1992-11-17 | $2.50 | $3.76 | 35,156 | — | — |
| 1992-11-16 | $2.50 | $3.76 | 55,339 | — | — |
| 1992-11-13 | $2.53 | $3.82 | 74,219 | — | — |
| 1992-11-12 | $2.48 | $3.74 | 13,021 | — | — |
| 1992-11-11 | $2.46 | $3.71 | 29,297 | — | — |
| 1992-11-10 | $2.46 | $3.71 | 29,297 | — | — |
| 1992-11-09 | $2.48 | $3.68 | 55,339 | — | — |
| 1992-11-06 | $2.50 | $3.70 | 11,068 | — | — |
| 1992-11-05 | $2.53 | $3.76 | 68,359 | — | — |
| 1992-11-04 | $2.53 | $3.76 | 23,437 | — | — |
| 1992-11-03 | $2.52 | $3.73 | 42,318 | — | — |
| 1992-11-02 | $2.52 | $3.73 | 35,156 | — | — |
| 1992-10-30 | $2.52 | $3.73 | 33,203 | — | — |
| 1992-10-29 | $2.50 | $3.70 | 33,203 | — | — |
| 1992-10-28 | $2.53 | $3.76 | 87,240 | — | — |
| 1992-10-27 | $2.50 | $3.70 | 22,786 | — | — |
| 1992-10-26 | $2.50 | $3.70 | 16,276 | — | — |
| 1992-10-23 | $2.50 | $3.70 | 37,760 | — | — |
| 1992-10-22 | $2.50 | $3.70 | 38,411 | — | — |
| 1992-10-21 | $2.52 | $3.73 | 22,786 | — | — |
| 1992-10-20 | $2.48 | $3.68 | 14,323 | — | — |
| 1992-10-19 | $2.46 | $3.65 | 56,641 | — | — |
| 1992-10-16 | $2.52 | $3.73 | 12,370 | — | — |
| 1992-10-15 | $2.52 | $3.73 | 69,661 | — | — |
| 1992-10-14 | $2.52 | $3.73 | 39,714 | — | — |
| 1992-10-13 | $2.50 | $3.70 | 75,521 | — | — |
| 1992-10-12 | $2.50 | $3.70 | 14,323 | — | — |
| 1992-10-09 | $2.50 | $3.70 | 24,740 | — | — |
| 1992-10-08 | $2.50 | $3.70 | 67,708 | — | — |
| 1992-10-07 | $2.46 | $3.65 | 30,599 | — | — |
| 1992-10-06 | $2.42 | $3.59 | 47,526 | — | — |
| 1992-10-05 | $2.44 | $3.62 | 33,854 | — | — |
| 1992-10-02 | $2.46 | $3.65 | 30,599 | — | — |
| 1992-10-01 | $2.42 | $3.59 | 138,672 | — | — |
| 1992-09-30 | $2.40 | $3.56 | 56,641 | — | — |
| 1992-09-29 | $2.40 | $3.56 | 55,339 | — | — |
| 1992-09-28 | $2.40 | $3.56 | 41,016 | — | — |
| 1992-09-25 | $2.40 | $3.56 | 35,156 | — | — |
| 1992-09-24 | $2.40 | $3.56 | 37,109 | — | — |
| 1992-09-23 | $2.38 | $3.53 | 9,115 | — | — |
| 1992-09-22 | $2.40 | $3.56 | 24,089 | — | — |
| 1992-09-21 | $2.40 | $3.56 | 31,250 | — | — |
| 1992-09-18 | $2.40 | $3.56 | 48,177 | — | — |
| 1992-09-17 | $2.42 | $3.59 | 100,911 | — | — |
| 1992-09-16 | $2.42 | $3.59 | 65,104 | — | — |
| 1992-09-15 | $2.42 | $3.59 | 70,312 | — | — |
| 1992-09-14 | $2.42 | $3.59 | 100,260 | — | — |
| 1992-09-11 | $2.40 | $3.56 | 37,760 | — | — |
| 1992-09-10 | $2.40 | $3.56 | 76,823 | — | — |
| 1992-09-09 | $2.38 | $3.53 | 78,776 | — | — |
| 1992-09-08 | $2.38 | $3.53 | 26,693 | — | — |
| 1992-09-04 | $2.38 | $3.53 | 138,672 | — | — |
| 1992-09-03 | $2.38 | $3.53 | 48,828 | — | — |
| 1992-09-02 | $2.38 | $3.53 | 51,432 | — | — |
| 1992-09-01 | $2.36 | $3.50 | 63,802 | — | — |
| 1992-08-31 | $2.32 | $3.45 | 160,156 | — | — |
| 1992-08-28 | $2.32 | $3.45 | 26,042 | — | — |
| 1992-08-27 | $2.36 | $3.50 | 24,089 | — | — |
| 1992-08-26 | $2.36 | $3.50 | 100,260 | — | — |
| 1992-08-25 | $2.32 | $3.45 | 41,667 | — | — |
| 1992-08-24 | $2.38 | $3.53 | 44,271 | — | — |
| 1992-08-21 | $2.40 | $3.56 | 7,812 | — | — |
| 1992-08-20 | $2.40 | $3.56 | 16,927 | — | — |
| 1992-08-19 | $2.42 | $3.59 | 69,010 | — | — |
| 1992-08-18 | $2.42 | $3.59 | 61,198 | — | — |
| 1992-08-17 | $2.44 | $3.62 | 61,849 | — | — |
| 1992-08-14 | $2.44 | $3.62 | 25,391 | — | — |
| 1992-08-13 | $2.44 | $3.62 | 15,625 | — | — |
| 1992-08-12 | $2.44 | $3.62 | 1,617,187 | — | — |
| 1992-08-11 | $2.52 | $3.67 | 65,104 | — | — |
| 1992-08-10 | $2.50 | $3.65 | 33,203 | — | — |
| 1992-08-07 | $2.46 | $3.59 | 101,562 | — | — |
| 1992-08-06 | $2.48 | $3.62 | 15,625 | — | — |
| 1992-08-05 | $2.46 | $3.59 | 69,010 | — | — |
| 1992-08-04 | $2.48 | $3.62 | 75,521 | — | — |
| 1992-08-03 | $2.46 | $3.59 | 47,526 | — | — |
| 1992-07-31 | $2.46 | $3.59 | 54,687 | — | — |
| 1992-07-30 | $2.46 | $3.59 | 138,021 | — | — |
| 1992-07-29 | $2.48 | $3.62 | 79,427 | — | — |
| 1992-07-28 | $2.46 | $3.59 | 39,714 | — | — |
| 1992-07-27 | $2.46 | $3.59 | 82,682 | — | — |
| 1992-07-24 | $2.44 | $3.56 | 37,760 | — | — |
| 1992-07-23 | $2.44 | $3.56 | 44,271 | — | — |
| 1992-07-22 | $2.44 | $3.56 | 59,245 | — | — |
| 1992-07-21 | $2.44 | $3.56 | 42,969 | — | — |
| 1992-07-20 | $2.44 | $3.56 | 59,245 | — | — |
| 1992-07-17 | $2.42 | $3.53 | 43,620 | — | — |
| 1992-07-16 | $2.44 | $3.56 | 69,661 | — | — |
| 1992-07-15 | $2.42 | $3.53 | 76,823 | — | — |
| 1992-07-14 | $2.38 | $3.48 | 27,344 | — | — |
| 1992-07-13 | $2.38 | $3.48 | 68,359 | — | — |
| 1992-07-10 | $2.34 | $3.42 | 72,266 | — | — |
| 1992-07-09 | $2.32 | $3.39 | 44,271 | — | — |
| 1992-07-08 | $2.28 | $3.34 | 41,667 | — | — |
| 1992-07-07 | $2.28 | $3.34 | 44,271 | — | — |
| 1992-07-06 | $2.30 | $3.36 | 89,193 | — | — |
| 1992-07-02 | $2.23 | $3.25 | 47,526 | — | — |
| 1992-07-01 | $2.23 | $3.25 | 31,250 | — | — |
| 1992-06-30 | $2.19 | $3.20 | 40,365 | — | — |
| 1992-06-29 | $2.21 | $3.22 | 31,250 | — | — |
| 1992-06-26 | $2.21 | $3.22 | 41,667 | — | — |
| 1992-06-25 | $2.23 | $3.25 | 43,620 | — | — |
| 1992-06-24 | $2.17 | $3.17 | 59,245 | — | — |
| 1992-06-23 | $2.17 | $3.17 | 48,828 | — | — |
| 1992-06-22 | $2.19 | $3.20 | 36,458 | — | — |
| 1992-06-19 | $2.19 | $3.20 | 91,146 | — | — |
| 1992-06-18 | $2.19 | $3.20 | 63,802 | — | — |
| 1992-06-17 | $2.17 | $3.17 | 60,547 | — | — |
| 1992-06-16 | $2.17 | $3.17 | 74,870 | — | — |
| 1992-06-15 | $2.17 | $3.17 | 141,276 | — | — |
| 1992-06-12 | $2.17 | $3.17 | 51,432 | — | — |
| 1992-06-11 | $2.17 | $3.17 | 52,734 | — | — |
| 1992-06-10 | $2.17 | $3.17 | 55,339 | — | — |
| 1992-06-09 | $2.17 | $3.17 | 24,089 | — | — |
| 1992-06-08 | $2.17 | $3.17 | 42,969 | — | — |
| 1992-06-05 | $2.19 | $3.20 | 53,385 | — | — |
| 1992-06-04 | $2.19 | $3.20 | 57,292 | — | — |
| 1992-06-03 | $2.19 | $3.20 | 176,432 | — | — |
| 1992-06-02 | $2.19 | $3.20 | 14,974 | — | — |
| 1992-06-01 | $2.21 | $3.22 | 27,344 | — | — |
| 1992-05-29 | $2.19 | $3.20 | 24,089 | — | — |
| 1992-05-28 | $2.19 | $3.20 | 42,318 | — | — |
| 1992-05-27 | $2.21 | $3.22 | 123,047 | — | — |
| 1992-05-26 | $2.21 | $3.22 | 27,995 | — | — |
| 1992-05-22 | $2.21 | $3.22 | 21,484 | — | — |
| 1992-05-21 | $2.19 | $3.20 | 48,828 | — | — |
| 1992-05-20 | $2.17 | $3.17 | 36,458 | — | — |
| 1992-05-19 | $2.19 | $3.20 | 43,620 | — | — |
| 1992-05-18 | $2.17 | $3.17 | 42,318 | — | — |
| 1992-05-15 | $2.21 | $3.22 | 42,318 | — | — |
| 1992-05-14 | $2.23 | $3.25 | 40,365 | — | — |
| 1992-05-13 | $2.23 | $3.25 | 80,729 | — | — |
| 1992-05-12 | $2.25 | $3.28 | 73,568 | — | — |
| 1992-05-11 | $2.23 | $3.25 | 21,484 | — | — |
| 1992-05-08 | $2.25 | $3.28 | 74,219 | — | — |
| 1992-05-07 | $2.21 | $3.22 | 39,714 | — | — |
| 1992-05-06 | $2.23 | $3.19 | 18,229 | — | — |
| 1992-05-05 | $2.23 | $3.19 | 55,990 | — | — |
| 1992-05-04 | $2.23 | $3.19 | 52,734 | — | — |
| 1992-05-01 | $2.19 | $3.14 | 49,479 | — | — |
| 1992-04-30 | $2.19 | $3.14 | 16,927 | — | — |
| 1992-04-29 | $2.19 | $3.14 | 48,177 | — | — |
| 1992-04-28 | $2.13 | $3.06 | 80,078 | — | — |
| 1992-04-27 | $2.17 | $3.11 | 60,547 | — | — |
| 1992-04-24 | $2.17 | $3.11 | 46,875 | — | — |
| 1992-04-23 | $2.17 | $3.11 | 35,807 | — | — |
| 1992-04-22 | $2.19 | $3.14 | 91,797 | — | — |
| 1992-04-21 | $2.23 | $3.19 | 31,901 | — | — |
| 1992-04-20 | $2.21 | $3.17 | 76,172 | — | — |
| 1992-04-16 | $2.23 | $3.19 | 36,458 | — | — |
| 1992-04-15 | $2.25 | $3.22 | 12,370 | — | — |
| 1992-04-14 | $2.23 | $3.19 | 18,880 | — | — |
| 1992-04-13 | $2.19 | $3.14 | 19,531 | — | — |
| 1992-04-10 | $2.19 | $3.14 | 61,849 | — | — |
| 1992-04-09 | $2.19 | $3.14 | 35,807 | — | — |
| 1992-04-08 | $2.13 | $3.06 | 93,099 | — | — |
| 1992-04-07 | $2.23 | $3.19 | 32,552 | — | — |
| 1992-04-06 | $2.21 | $3.17 | 20,833 | — | — |
| 1992-04-03 | $2.25 | $3.22 | 49,479 | — | — |
| 1992-04-02 | $2.23 | $3.19 | 98,307 | — | — |
| 1992-04-01 | $2.27 | $3.25 | 11,719 | — | — |
| 1992-03-31 | $2.27 | $3.25 | 69,661 | — | — |
| 1992-03-30 | $2.21 | $3.17 | 21,484 | — | — |
| 1992-03-27 | $2.25 | $3.22 | 20,833 | — | — |
| 1992-03-26 | $2.23 | $3.19 | 29,297 | — | — |
| 1992-03-25 | $2.25 | $3.22 | 65,104 | — | — |
| 1992-03-24 | $2.28 | $3.28 | 27,995 | — | — |
| 1992-03-23 | $2.27 | $3.25 | 20,833 | — | — |
| 1992-03-20 | $2.28 | $3.28 | 24,089 | — | — |
| 1992-03-19 | $2.28 | $3.28 | 95,052 | — | — |
| 1992-03-18 | $2.27 | $3.25 | 98,958 | — | — |
| 1992-03-17 | $2.28 | $3.28 | 58,594 | — | — |
| 1992-03-16 | $2.30 | $3.30 | 16,927 | — | — |
| 1992-03-13 | $2.32 | $3.33 | 5,208 | — | — |
| 1992-03-12 | $2.34 | $3.36 | 8,464 | — | — |
| 1992-03-11 | $2.32 | $3.33 | 9,115 | — | — |
| 1992-03-10 | $2.36 | $3.39 | 44,271 | — | — |
| 1992-03-09 | $2.36 | $3.39 | 55,990 | — | — |
| 1992-03-06 | $2.34 | $3.36 | 29,948 | — | — |
| 1992-03-05 | $2.36 | $3.39 | 29,948 | — | — |
| 1992-03-04 | $2.36 | $3.39 | 37,760 | — | — |
| 1992-03-03 | $2.36 | $3.39 | 39,062 | — | — |
| 1992-03-02 | $2.32 | $3.33 | 52,734 | — | — |
| 1992-02-28 | $2.32 | $3.33 | 65,755 | — | — |
| 1992-02-27 | $2.34 | $3.36 | 33,854 | — | — |
| 1992-02-26 | $2.34 | $3.36 | 30,599 | — | — |
| 1992-02-25 | $2.30 | $3.30 | 18,229 | — | — |
| 1992-02-24 | $2.34 | $3.36 | 33,203 | — | — |
| 1992-02-21 | $2.34 | $3.36 | 16,927 | — | — |
| 1992-02-20 | $2.32 | $3.33 | 27,995 | — | — |
| 1992-02-19 | $2.34 | $3.36 | 4,557 | — | — |
| 1992-02-18 | $2.32 | $3.33 | 5,859 | — | — |
| 1992-02-14 | $2.34 | $3.36 | 67,708 | — | — |
| 1992-02-13 | $2.28 | $3.28 | 12,370 | — | — |
| 1992-02-12 | $2.28 | $3.28 | 262,370 | — | — |
| 1992-02-11 | $2.28 | $3.28 | 156,250 | — | — |
| 1992-02-10 | $2.36 | $3.33 | 98,958 | — | — |
| 1992-02-07 | $2.36 | $3.33 | 22,786 | — | — |
| 1992-02-06 | $2.34 | $3.30 | 5,208 | — | — |
| 1992-02-05 | $2.34 | $3.30 | 29,297 | — | — |
| 1992-02-04 | $2.36 | $3.33 | 8,464 | — | — |
| 1992-02-03 | $2.36 | $3.33 | 17,578 | — | — |
| 1992-01-31 | $2.34 | $3.30 | 39,714 | — | — |
| 1992-01-30 | $2.34 | $3.30 | 34,505 | — | — |
| 1992-01-29 | $2.34 | $3.30 | 28,646 | — | — |
| 1992-01-28 | $2.34 | $3.30 | 31,901 | — | — |
| 1992-01-27 | $2.34 | $3.30 | 19,531 | — | — |
| 1992-01-24 | $2.34 | $3.30 | 17,578 | — | — |
| 1992-01-23 | $2.30 | $3.25 | 38,411 | — | — |
| 1992-01-22 | $2.34 | $3.30 | 100,911 | — | — |
| 1992-01-21 | $2.32 | $3.28 | 18,229 | — | — |
| 1992-01-20 | $2.28 | $3.22 | 200,521 | — | — |
| 1992-01-17 | $2.34 | $3.30 | 11,068 | — | — |
| 1992-01-16 | $2.34 | $3.30 | 56,641 | — | — |
| 1992-01-15 | $2.42 | $3.41 | 50,130 | — | — |
| 1992-01-14 | $2.40 | $3.38 | 65,104 | — | — |
| 1992-01-13 | $2.42 | $3.41 | 14,323 | — | — |
| 1992-01-10 | $2.44 | $3.44 | 11,068 | — | — |
| 1992-01-09 | $2.42 | $3.41 | 5,208 | — | — |
| 1992-01-08 | $2.40 | $3.38 | 33,203 | — | — |
| 1992-01-07 | $2.44 | $3.44 | 11,068 | — | — |
| 1992-01-06 | $2.42 | $3.41 | 19,531 | — | — |
| 1992-01-03 | $2.38 | $3.36 | 54,036 | — | — |
| 1992-01-02 | $2.36 | $3.33 | 11,719 | — | — |