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
- 1991-08-15 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 | $5.33 | $5.33 | 240,750 | — | — |
| 1992-12-30 | $5.22 | $5.22 | 289,350 | — | — |
| 1992-12-29 | $5.22 | $5.22 | 408,150 | — | — |
| 1992-12-28 | $5.33 | $5.33 | 317,250 | — | — |
| 1992-12-24 | $5.50 | $5.50 | 88,200 | — | — |
| 1992-12-23 | $5.22 | $5.22 | 333,900 | — | — |
| 1992-12-22 | $5.28 | $5.28 | 103,950 | — | — |
| 1992-12-21 | $5.17 | $5.17 | 16,200 | — | — |
| 1992-12-18 | $5.11 | $5.11 | 27,450 | — | — |
| 1992-12-17 | $5.06 | $5.06 | 40,050 | — | — |
| 1992-12-16 | $5.06 | $5.06 | 161,100 | — | — |
| 1992-12-15 | $5.06 | $5.06 | 89,100 | — | — |
| 1992-12-14 | $5.06 | $5.06 | 16,650 | — | — |
| 1992-12-11 | $5.11 | $5.11 | 13,050 | — | — |
| 1992-12-10 | $5.11 | $5.11 | 33,300 | — | — |
| 1992-12-09 | $5.00 | $5.00 | 28,350 | — | — |
| 1992-12-08 | $5.00 | $5.00 | 90,900 | — | — |
| 1992-12-07 | $5.11 | $5.11 | 401,850 | — | — |
| 1992-12-04 | $4.78 | $4.78 | 584,100 | — | — |
| 1992-12-03 | $4.67 | $4.67 | 63,000 | — | — |
| 1992-12-02 | $4.67 | $4.67 | 23,850 | — | — |
| 1992-12-01 | $4.67 | $4.67 | 10,350 | — | — |
| 1992-11-30 | $4.78 | $4.78 | 376,200 | — | — |
| 1992-11-27 | $4.67 | $4.67 | 15,300 | — | — |
| 1992-11-25 | $4.67 | $4.67 | 627,300 | — | — |
| 1992-11-24 | $4.78 | $4.78 | 621,000 | — | — |
| 1992-11-23 | $4.61 | $4.61 | 27,450 | — | — |
| 1992-11-20 | $4.56 | $4.56 | 87,750 | — | — |
| 1992-11-19 | $4.64 | $4.64 | 80,550 | — | — |
| 1992-11-18 | $4.50 | $4.50 | 15,300 | — | — |
| 1992-11-17 | $4.56 | $4.56 | 60,750 | — | — |
| 1992-11-16 | $4.72 | $4.72 | 17,100 | — | — |
| 1992-11-13 | $4.72 | $4.72 | 63,000 | — | — |
| 1992-11-12 | $4.61 | $4.61 | 159,300 | — | — |
| 1992-11-11 | $4.67 | $4.67 | 79,650 | — | — |
| 1992-11-10 | $4.67 | $4.67 | 182,250 | — | — |
| 1992-11-09 | $4.67 | $4.67 | 366,750 | — | — |
| 1992-11-06 | $4.33 | $4.33 | 21,150 | — | — |
| 1992-11-05 | $4.22 | $4.22 | 139,500 | — | — |
| 1992-11-04 | $4.17 | $4.17 | 40,500 | — | — |
| 1992-11-03 | $4.17 | $4.17 | 47,250 | — | — |
| 1992-11-02 | $4.25 | $4.25 | 94,500 | — | — |
| 1992-10-30 | $4.28 | $4.28 | 288,900 | — | — |
| 1992-10-29 | $4.17 | $4.17 | 101,700 | — | — |
| 1992-10-28 | $4.22 | $4.22 | 146,700 | — | — |
| 1992-10-27 | $4.06 | $4.06 | 44,550 | — | — |
| 1992-10-26 | $4.11 | $4.11 | 128,700 | — | — |
| 1992-10-23 | $3.78 | $3.78 | 104,850 | — | — |
| 1992-10-22 | $3.67 | $3.67 | 598,050 | — | — |
| 1992-10-21 | $3.50 | $3.50 | 178,200 | — | — |
| 1992-10-20 | $3.61 | $3.61 | 37,800 | — | — |
| 1992-10-19 | $3.61 | $3.61 | 98,550 | — | — |
| 1992-10-16 | $3.44 | $3.44 | 149,400 | — | — |
| 1992-10-15 | $3.44 | $3.44 | 10,800 | — | — |
| 1992-10-14 | $3.44 | $3.44 | 90,900 | — | — |
| 1992-10-13 | $3.44 | $3.44 | 752,850 | — | — |
| 1992-10-12 | $3.50 | $3.50 | 51,300 | — | — |
| 1992-10-09 | $3.56 | $3.56 | 237,600 | — | — |
| 1992-10-08 | $3.50 | $3.50 | 465,300 | — | — |
| 1992-10-07 | $3.72 | $3.72 | 84,150 | — | — |
| 1992-10-06 | $3.83 | $3.83 | 157,950 | — | — |
| 1992-10-05 | $3.67 | $3.67 | 146,250 | — | — |
| 1992-10-02 | $3.83 | $3.83 | 194,850 | — | — |
| 1992-10-01 | $3.94 | $3.94 | 104,400 | — | — |
| 1992-09-30 | $3.94 | $3.94 | 58,050 | — | — |
| 1992-09-29 | $3.83 | $3.83 | 13,950 | — | — |
| 1992-09-28 | $3.89 | $3.89 | 17,550 | — | — |
| 1992-09-25 | $3.89 | $3.89 | 163,350 | — | — |
| 1992-09-24 | $4.11 | $4.11 | 85,950 | — | — |
| 1992-09-23 | $3.94 | $3.94 | 152,550 | — | — |
| 1992-09-22 | $4.11 | $4.11 | 86,400 | — | — |
| 1992-09-21 | $4.00 | $4.00 | 37,350 | — | — |
| 1992-09-18 | $4.00 | $4.00 | 126,900 | — | — |
| 1992-09-17 | $3.94 | $3.94 | 52,200 | — | — |
| 1992-09-16 | $3.94 | $3.94 | 6,750 | — | — |
| 1992-09-15 | $3.83 | $3.83 | 113,400 | — | — |
| 1992-09-14 | $4.00 | $4.00 | 33,750 | — | — |
| 1992-09-11 | $4.06 | $4.06 | 49,050 | — | — |
| 1992-09-10 | $4.00 | $4.00 | 58,050 | — | — |
| 1992-09-09 | $3.89 | $3.89 | 13,500 | — | — |
| 1992-09-08 | $3.89 | $3.89 | 7,200 | — | — |
| 1992-09-04 | $3.89 | $3.89 | 1,059,750 | — | — |
| 1992-09-03 | $4.11 | $4.11 | 3,150 | — | — |
| 1992-09-02 | $4.11 | $4.11 | 127,350 | — | — |
| 1992-09-01 | $3.78 | $3.78 | 8,550 | — | — |
| 1992-08-31 | $3.78 | $3.78 | 15,750 | — | — |
| 1992-08-28 | $3.89 | $3.89 | 37,350 | — | — |
| 1992-08-27 | $3.83 | $3.83 | 161,550 | — | — |
| 1992-08-26 | $3.56 | $3.56 | 33,300 | — | — |
| 1992-08-25 | $3.50 | $3.50 | 327,600 | — | — |
| 1992-08-24 | $3.53 | $3.53 | 93,600 | — | — |
| 1992-08-21 | $3.67 | $3.67 | 72,900 | — | — |
| 1992-08-20 | $3.78 | $3.78 | 27,000 | — | — |
| 1992-08-19 | $3.75 | $3.75 | 130,050 | — | — |
| 1992-08-18 | $3.72 | $3.72 | 112,500 | — | — |
| 1992-08-17 | $3.67 | $3.67 | 53,100 | — | — |
| 1992-08-14 | $3.61 | $3.61 | 145,350 | — | — |
| 1992-08-13 | $3.56 | $3.56 | 120,600 | — | — |
| 1992-08-12 | $3.56 | $3.56 | 269,550 | — | — |
| 1992-08-11 | $3.44 | $3.44 | 144,450 | — | — |
| 1992-08-10 | $3.33 | $3.33 | 56,700 | — | — |
| 1992-08-07 | $3.28 | $3.28 | 587,700 | — | — |
| 1992-08-06 | $3.42 | $3.42 | 465,300 | — | — |
| 1992-08-05 | $3.44 | $3.44 | 454,500 | — | — |
| 1992-08-04 | $3.61 | $3.61 | 439,650 | — | — |
| 1992-08-03 | $3.78 | $3.78 | 65,700 | — | — |
| 1992-07-31 | $3.83 | $3.83 | 79,200 | — | — |
| 1992-07-30 | $3.89 | $3.89 | 80,100 | — | — |
| 1992-07-29 | $3.83 | $3.83 | 48,150 | — | — |
| 1992-07-28 | $3.86 | $3.86 | 315,900 | — | — |
| 1992-07-27 | $3.72 | $3.72 | 602,100 | — | — |
| 1992-07-24 | $3.83 | $3.83 | 581,400 | — | — |
| 1992-07-23 | $3.89 | $3.89 | 14,850 | — | — |
| 1992-07-22 | $3.94 | $3.94 | 607,950 | — | — |
| 1992-07-21 | $4.11 | $4.11 | 226,350 | — | — |
| 1992-07-20 | $4.17 | $4.17 | 357,750 | — | — |
| 1992-07-17 | $4.22 | $4.22 | 529,200 | — | — |
| 1992-07-16 | $4.28 | $4.28 | 69,750 | — | — |
| 1992-07-15 | $4.22 | $4.22 | 26,550 | — | — |
| 1992-07-14 | $4.22 | $4.22 | 618,750 | — | — |
| 1992-07-13 | $4.06 | $4.06 | 25,200 | — | — |
| 1992-07-10 | $4.06 | $4.06 | 8,550 | — | — |
| 1992-07-09 | $4.06 | $4.06 | 92,700 | — | — |
| 1992-07-08 | $4.03 | $4.03 | 224,100 | — | — |
| 1992-07-07 | $4.11 | $4.11 | 15,300 | — | — |
| 1992-07-06 | $4.11 | $4.11 | 354,150 | — | — |
| 1992-07-02 | $4.00 | $4.00 | 9,000 | — | — |
| 1992-07-01 | $3.94 | $3.94 | 27,450 | — | — |
| 1992-06-30 | $4.06 | $4.06 | 196,200 | — | — |
| 1992-06-29 | $3.78 | $3.78 | 362,250 | — | — |
| 1992-06-26 | $3.56 | $3.56 | 242,100 | — | — |
| 1992-06-25 | $3.89 | $3.89 | 1,350 | — | — |
| 1992-06-24 | $3.78 | $3.78 | 9,000 | — | — |
| 1992-06-23 | $3.78 | $3.78 | 133,200 | — | — |
| 1992-06-22 | $3.78 | $3.78 | 54,000 | — | — |
| 1992-06-19 | $3.94 | $3.94 | 304,200 | — | — |
| 1992-06-18 | $3.72 | $3.72 | 159,750 | — | — |
| 1992-06-17 | $3.89 | $3.89 | 22,950 | — | — |
| 1992-06-16 | $4.11 | $4.11 | 4,950 | — | — |
| 1992-06-15 | $4.00 | $4.00 | 12,150 | — | — |
| 1992-06-12 | $4.00 | $4.00 | 69,750 | — | — |
| 1992-06-11 | $4.22 | $4.22 | 77,850 | — | — |
| 1992-06-10 | $4.33 | $4.33 | 8,550 | — | — |
| 1992-06-09 | $4.22 | $4.22 | 58,500 | — | — |
| 1992-06-08 | $4.28 | $4.28 | 67,500 | — | — |
| 1992-06-05 | $4.33 | $4.33 | 3,150 | — | — |
| 1992-06-04 | $4.17 | $4.17 | 14,850 | — | — |
| 1992-06-03 | $4.33 | $4.33 | 7,200 | — | — |
| 1992-06-02 | $4.17 | $4.17 | 11,700 | — | — |
| 1992-06-01 | $4.28 | $4.28 | 40,050 | — | — |
| 1992-05-29 | $4.33 | $4.33 | 23,850 | — | — |
| 1992-05-28 | $4.39 | $4.39 | 3,600 | — | — |
| 1992-05-27 | $4.39 | $4.39 | 115,650 | — | — |
| 1992-05-26 | $4.39 | $4.39 | 516,150 | — | — |
| 1992-05-22 | $4.50 | $4.50 | 48,150 | — | — |
| 1992-05-21 | $4.50 | $4.50 | 94,050 | — | — |
| 1992-05-20 | $4.61 | $4.61 | 1,026,000 | — | — |
| 1992-05-19 | $4.50 | $4.50 | 472,050 | — | — |
| 1992-05-18 | $4.22 | $4.22 | 25,200 | — | — |
| 1992-05-15 | $4.33 | $4.33 | 15,750 | — | — |
| 1992-05-14 | $4.17 | $4.17 | 461,250 | — | — |
| 1992-05-13 | $4.17 | $4.17 | 4,950 | — | — |
| 1992-05-12 | $4.22 | $4.22 | 369,900 | — | — |
| 1992-05-11 | $4.17 | $4.17 | 109,800 | — | — |
| 1992-05-08 | $4.22 | $4.22 | 144,900 | — | — |
| 1992-05-07 | $4.17 | $4.17 | 184,950 | — | — |
| 1992-05-06 | $4.17 | $4.17 | 107,550 | — | — |
| 1992-05-05 | $4.22 | $4.22 | 230,400 | — | — |
| 1992-05-04 | $3.94 | $3.94 | 50,400 | — | — |
| 1992-05-01 | $4.00 | $4.00 | 283,500 | — | — |
| 1992-04-30 | $3.94 | $3.94 | 28,350 | — | — |
| 1992-04-29 | $3.83 | $3.83 | 371,250 | — | — |
| 1992-04-28 | $3.89 | $3.89 | 109,800 | — | — |
| 1992-04-27 | $4.00 | $4.00 | 17,550 | — | — |
| 1992-04-24 | $4.00 | $4.00 | 723,600 | — | — |
| 1992-04-23 | $3.83 | $3.83 | 368,550 | — | — |
| 1992-04-22 | $3.94 | $3.94 | 6,300 | — | — |
| 1992-04-21 | $3.81 | $3.81 | 554,400 | — | — |
| 1992-04-20 | $3.83 | $3.83 | 240,300 | — | — |
| 1992-04-16 | $3.83 | $3.83 | 9,000 | — | — |
| 1992-04-15 | $3.94 | $3.94 | 89,100 | — | — |
| 1992-04-14 | $4.00 | $4.00 | 301,050 | — | — |
| 1992-04-13 | $3.94 | $3.94 | 86,400 | — | — |
| 1992-04-10 | $3.78 | $3.78 | 29,250 | — | — |
| 1992-04-09 | $3.72 | $3.72 | 565,650 | — | — |
| 1992-04-08 | $3.56 | $3.56 | 71,100 | — | — |
| 1992-04-07 | $3.72 | $3.72 | 256,050 | — | — |
| 1992-04-06 | $4.06 | $4.06 | 31,950 | — | — |
| 1992-04-03 | $4.11 | $4.11 | 47,250 | — | — |
| 1992-04-02 | $4.14 | $4.14 | 34,200 | — | — |
| 1992-04-01 | $4.06 | $4.06 | 63,000 | — | — |
| 1992-03-31 | $4.06 | $4.06 | 212,400 | — | — |
| 1992-03-30 | $4.06 | $4.06 | 159,750 | — | — |
| 1992-03-27 | $4.06 | $4.06 | 4,950 | — | — |
| 1992-03-26 | $4.17 | $4.17 | 72,900 | — | — |
| 1992-03-25 | $4.06 | $4.06 | 16,200 | — | — |
| 1992-03-24 | $4.17 | $4.17 | 13,950 | — | — |
| 1992-03-23 | $4.17 | $4.17 | 13,950 | — | — |
| 1992-03-20 | $4.22 | $4.22 | 26,550 | — | — |
| 1992-03-19 | $4.22 | $4.22 | 157,500 | — | — |
| 1992-03-18 | $4.22 | $4.22 | 54,000 | — | — |
| 1992-03-17 | $4.06 | $4.06 | 1,800 | — | — |
| 1992-03-16 | $4.17 | $4.17 | 165,600 | — | — |
| 1992-03-13 | $4.28 | $4.28 | 108,900 | — | — |
| 1992-03-12 | $4.11 | $4.11 | 2,250 | — | — |
| 1992-03-11 | $4.28 | $4.28 | 131,400 | — | — |
| 1992-03-10 | $4.28 | $4.28 | 1,800 | — | — |
| 1992-03-09 | $4.14 | $4.14 | 48,150 | — | — |
| 1992-03-06 | $4.17 | $4.17 | 77,850 | — | — |
| 1992-03-05 | $4.28 | $4.28 | 129,150 | — | — |
| 1992-03-04 | $4.39 | $4.39 | 43,650 | — | — |
| 1992-03-03 | $4.39 | $4.39 | 15,750 | — | — |
| 1992-03-02 | $4.39 | $4.39 | 36,900 | — | — |
| 1992-02-28 | $4.44 | $4.44 | 7,200 | — | — |
| 1992-02-27 | $4.33 | $4.33 | 216,450 | — | — |
| 1992-02-26 | $4.33 | $4.33 | 136,800 | — | — |
| 1992-02-25 | $4.17 | $4.17 | 92,250 | — | — |
| 1992-02-24 | $4.33 | $4.33 | 44,100 | — | — |
| 1992-02-21 | $4.33 | $4.33 | 72,900 | — | — |
| 1992-02-20 | $4.42 | $4.42 | 287,550 | — | — |
| 1992-02-19 | $4.25 | $4.25 | 124,650 | — | — |
| 1992-02-18 | $4.44 | $4.44 | 22,950 | — | — |
| 1992-02-14 | $4.39 | $4.39 | 9,450 | — | — |
| 1992-02-13 | $4.50 | $4.50 | 11,250 | — | — |
| 1992-02-12 | $4.50 | $4.50 | 101,700 | — | — |
| 1992-02-11 | $4.39 | $4.39 | 81,000 | — | — |
| 1992-02-10 | $4.50 | $4.50 | 15,750 | — | — |
| 1992-02-07 | $4.44 | $4.44 | 55,800 | — | — |
| 1992-02-06 | $4.39 | $4.39 | 32,850 | — | — |
| 1992-02-05 | $4.56 | $4.56 | 1,183,050 | — | — |
| 1992-02-04 | $4.39 | $4.39 | 571,500 | — | — |
| 1992-02-03 | $4.61 | $4.61 | 122,400 | — | — |
| 1992-01-31 | $4.61 | $4.61 | 28,800 | — | — |
| 1992-01-30 | $4.50 | $4.50 | 58,050 | — | — |
| 1992-01-29 | $4.50 | $4.50 | 179,100 | — | — |
| 1992-01-28 | $4.67 | $4.67 | 72,450 | — | — |
| 1992-01-27 | $4.72 | $4.72 | 58,050 | — | — |
| 1992-01-24 | $4.67 | $4.67 | 44,550 | — | — |
| 1992-01-23 | $4.58 | $4.58 | 102,150 | — | — |
| 1992-01-22 | $4.72 | $4.72 | 317,700 | — | — |
| 1992-01-21 | $4.50 | $4.50 | 624,150 | — | — |
| 1992-01-20 | $4.72 | $4.72 | 379,350 | — | — |
| 1992-01-17 | $4.67 | $4.67 | 72,450 | — | — |
| 1992-01-16 | $4.78 | $4.78 | 1,507,500 | — | — |
| 1992-01-15 | $4.56 | $4.56 | 185,400 | — | — |
| 1992-01-14 | $4.44 | $4.44 | 86,850 | — | — |
| 1992-01-13 | $4.50 | $4.50 | 119,250 | — | — |
| 1992-01-10 | $4.50 | $4.50 | 374,850 | — | — |
| 1992-01-09 | $4.61 | $4.61 | 902,700 | — | — |
| 1992-01-08 | $4.44 | $4.44 | 272,250 | — | — |
| 1992-01-07 | $3.94 | $3.94 | 106,650 | — | — |
| 1992-01-06 | $3.94 | $3.94 | 108,900 | — | — |
| 1992-01-03 | $3.78 | $3.78 | 256,950 | — | — |
| 1992-01-02 | $3.83 | $3.83 | 172,350 | — | — |