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 | $6.82 | $8.46 | 2,952,990 | — | — |
| 1992-12-30 | $6.93 | $8.60 | 2,597,455 | — | — |
| 1992-12-29 | $6.90 | $8.56 | 4,772,100 | — | — |
| 1992-12-28 | $7.04 | $8.74 | 6,725,315 | — | — |
| 1992-12-24 | $7.01 | $8.70 | 3,656,932 | — | — |
| 1992-12-23 | $7.04 | $8.74 | 4,490,078 | — | — |
| 1992-12-22 | $7.24 | $8.98 | 6,038,750 | — | — |
| 1992-12-21 | $7.41 | $9.19 | 4,467,356 | — | — |
| 1992-12-18 | $7.32 | $9.08 | 9,486,727 | — | — |
| 1992-12-17 | $7.18 | $8.91 | 4,161,275 | — | — |
| 1992-12-16 | $6.99 | $8.67 | 3,805,294 | — | — |
| 1992-12-15 | $7.07 | $8.77 | 5,458,221 | — | — |
| 1992-12-14 | $7.13 | $8.84 | 4,742,695 | — | — |
| 1992-12-11 | $7.01 | $8.70 | 3,353,079 | — | — |
| 1992-12-10 | $6.93 | $8.60 | 4,180,878 | — | — |
| 1992-12-09 | $7.13 | $8.84 | 4,615,273 | — | — |
| 1992-12-08 | $7.10 | $8.81 | 3,218,973 | — | — |
| 1992-12-07 | $7.04 | $8.74 | 3,534,411 | — | — |
| 1992-12-04 | $6.96 | $8.63 | 2,902,200 | — | — |
| 1992-12-03 | $6.90 | $8.56 | 3,578,964 | — | — |
| 1992-12-02 | $6.90 | $8.56 | 4,641,114 | — | — |
| 1992-12-01 | $6.93 | $8.60 | 4,459,782 | — | — |
| 1992-11-30 | $6.90 | $8.56 | 4,667,400 | — | — |
| 1992-11-27 | $6.99 | $8.67 | 1,285,807 | — | — |
| 1992-11-25 | $6.99 | $8.67 | 2,185,783 | — | — |
| 1992-11-24 | $7.01 | $8.70 | 3,681,882 | — | — |
| 1992-11-23 | $6.99 | $8.67 | 2,737,798 | — | — |
| 1992-11-20 | $7.13 | $8.84 | 4,617,500 | — | — |
| 1992-11-19 | $7.01 | $8.70 | 3,605,696 | — | — |
| 1992-11-18 | $7.01 | $8.70 | 6,600,121 | — | — |
| 1992-11-17 | $6.93 | $8.60 | 7,465,345 | — | — |
| 1992-11-16 | $6.76 | $8.39 | 5,915,783 | — | — |
| 1992-11-13 | $6.71 | $8.32 | 3,915,341 | — | — |
| 1992-11-12 | $6.65 | $8.25 | 8,619,720 | — | — |
| 1992-11-11 | $6.59 | $8.18 | 6,836,699 | — | — |
| 1992-11-10 | $6.34 | $7.87 | 4,761,407 | — | — |
| 1992-11-09 | $6.34 | $7.87 | 3,922,469 | — | — |
| 1992-11-06 | $6.28 | $7.80 | 4,334,142 | — | — |
| 1992-11-05 | $6.34 | $7.87 | 4,768,090 | — | — |
| 1992-11-04 | $6.34 | $7.87 | 5,441,736 | — | — |
| 1992-11-03 | $6.54 | $8.11 | 4,327,013 | — | — |
| 1992-11-02 | $6.68 | $8.28 | 7,039,861 | — | — |
| 1992-10-30 | $6.51 | $8.07 | 5,266,641 | — | — |
| 1992-10-29 | $6.51 | $8.07 | 5,617,721 | — | — |
| 1992-10-28 | $6.42 | $7.97 | 3,862,768 | — | — |
| 1992-10-27 | $6.48 | $8.04 | 3,646,685 | — | — |
| 1992-10-26 | $6.54 | $8.11 | 3,426,146 | — | — |
| 1992-10-23 | $6.48 | $8.04 | 3,793,265 | — | — |
| 1992-10-22 | $6.59 | $8.18 | 2,687,007 | — | — |
| 1992-10-21 | $6.57 | $8.14 | 4,080,188 | — | — |
| 1992-10-20 | $6.48 | $8.04 | 4,845,168 | — | — |
| 1992-10-19 | $6.62 | $8.21 | 3,918,905 | — | — |
| 1992-10-16 | $6.62 | $8.21 | 4,341,270 | — | — |
| 1992-10-15 | $6.62 | $8.21 | 4,185,779 | — | — |
| 1992-10-14 | $6.48 | $8.04 | 4,152,810 | — | — |
| 1992-10-13 | $6.42 | $7.97 | 4,698,587 | — | — |
| 1992-10-12 | $6.48 | $8.04 | 2,971,257 | — | — |
| 1992-10-09 | $6.42 | $7.97 | 6,515,024 | — | — |
| 1992-10-08 | $6.40 | $7.94 | 5,822,221 | — | — |
| 1992-10-07 | $6.20 | $7.65 | 5,478,715 | — | — |
| 1992-10-06 | $6.20 | $7.65 | 6,515,470 | — | — |
| 1992-10-05 | $6.17 | $7.62 | 9,724,641 | — | — |
| 1992-10-02 | $6.26 | $7.72 | 4,887,939 | — | — |
| 1992-10-01 | $6.37 | $7.86 | 4,960,115 | — | — |
| 1992-09-30 | $6.34 | $7.82 | 6,190,231 | — | — |
| 1992-09-29 | $6.37 | $7.86 | 5,891,724 | — | — |
| 1992-09-28 | $6.34 | $7.82 | 6,738,236 | — | — |
| 1992-09-25 | $6.37 | $7.86 | 9,652,019 | — | — |
| 1992-09-24 | $6.57 | $8.10 | 3,942,073 | — | — |
| 1992-09-23 | $6.57 | $8.10 | 3,194,024 | — | — |
| 1992-09-22 | $6.59 | $8.13 | 3,701,931 | — | — |
| 1992-09-21 | $6.65 | $8.20 | 2,852,300 | — | — |
| 1992-09-18 | $6.71 | $8.27 | 4,956,551 | — | — |
| 1992-09-17 | $6.68 | $8.24 | 4,959,669 | — | — |
| 1992-09-16 | $6.68 | $8.24 | 5,703,709 | — | — |
| 1992-09-15 | $6.73 | $8.31 | 3,818,215 | — | — |
| 1992-09-14 | $6.93 | $8.55 | 4,008,457 | — | — |
| 1992-09-11 | $6.82 | $8.41 | 2,506,121 | — | — |
| 1992-09-10 | $6.79 | $8.38 | 3,415,453 | — | — |
| 1992-09-09 | $6.79 | $8.38 | 3,518,817 | — | — |
| 1992-09-08 | $6.79 | $8.38 | 4,204,937 | — | — |
| 1992-09-04 | $6.99 | $8.62 | 1,694,806 | — | — |
| 1992-09-03 | $6.93 | $8.55 | 3,852,521 | — | — |
| 1992-09-02 | $6.99 | $8.62 | 3,261,745 | — | — |
| 1992-09-01 | $7.07 | $8.72 | 2,806,856 | — | — |
| 1992-08-31 | $6.85 | $8.45 | 2,266,425 | — | — |
| 1992-08-28 | $6.93 | $8.55 | 2,951,208 | — | — |
| 1992-08-27 | $6.99 | $8.62 | 3,654,259 | — | — |
| 1992-08-26 | $7.01 | $8.65 | 4,249,936 | — | — |
| 1992-08-25 | $6.79 | $8.38 | 4,884,820 | — | — |
| 1992-08-24 | $6.73 | $8.31 | 3,012,246 | — | — |
| 1992-08-21 | $6.73 | $8.31 | 4,371,121 | — | — |
| 1992-08-20 | $6.85 | $8.45 | 2,280,682 | — | — |
| 1992-08-19 | $6.90 | $8.52 | 2,541,318 | — | — |
| 1992-08-18 | $6.96 | $8.58 | 4,732,893 | — | — |
| 1992-08-17 | $6.90 | $8.52 | 2,881,260 | — | — |
| 1992-08-14 | $6.79 | $8.38 | 3,507,233 | — | — |
| 1992-08-13 | $6.79 | $8.38 | 3,615,497 | — | — |
| 1992-08-12 | $6.82 | $8.41 | 2,687,007 | — | — |
| 1992-08-11 | $6.87 | $8.48 | 3,570,944 | — | — |
| 1992-08-10 | $6.99 | $8.62 | 3,091,551 | — | — |
| 1992-08-07 | $6.85 | $8.45 | 4,852,742 | — | — |
| 1992-08-06 | $6.87 | $8.48 | 3,633,764 | — | — |
| 1992-08-05 | $6.87 | $8.48 | 3,364,663 | — | — |
| 1992-08-04 | $6.87 | $8.48 | 4,879,919 | — | — |
| 1992-08-03 | $6.96 | $8.58 | 3,351,742 | — | — |
| 1992-07-31 | $6.82 | $8.41 | 3,585,647 | — | — |
| 1992-07-30 | $6.79 | $8.38 | 4,744,477 | — | — |
| 1992-07-29 | $6.90 | $8.52 | 5,758,955 | — | — |
| 1992-07-28 | $6.87 | $8.48 | 4,969,026 | — | — |
| 1992-07-27 | $6.73 | $8.31 | 3,978,607 | — | — |
| 1992-07-24 | $6.65 | $8.20 | 2,897,299 | — | — |
| 1992-07-23 | $6.62 | $8.17 | 2,948,090 | — | — |
| 1992-07-22 | $6.54 | $8.07 | 4,760,962 | — | — |
| 1992-07-21 | $6.65 | $8.20 | 4,152,810 | — | — |
| 1992-07-20 | $6.59 | $8.13 | 4,396,962 | — | — |
| 1992-07-17 | $6.71 | $8.27 | 3,574,954 | — | — |
| 1992-07-16 | $6.76 | $8.34 | 4,016,031 | — | — |
| 1992-07-15 | $6.79 | $8.38 | 6,429,927 | — | — |
| 1992-07-14 | $6.85 | $8.45 | 7,751,377 | — | — |
| 1992-07-13 | $6.62 | $8.17 | 3,619,953 | — | — |
| 1992-07-10 | $6.54 | $8.07 | 5,528,169 | — | — |
| 1992-07-09 | $6.59 | $8.13 | 8,276,215 | — | — |
| 1992-07-08 | $6.65 | $8.16 | 5,151,249 | — | — |
| 1992-07-07 | $6.71 | $8.23 | 4,891,949 | — | — |
| 1992-07-06 | $6.82 | $8.37 | 6,791,700 | — | — |
| 1992-07-02 | $6.73 | $8.27 | 5,412,776 | — | — |
| 1992-07-01 | $6.82 | $8.37 | 6,869,222 | — | — |
| 1992-06-30 | $6.68 | $8.20 | 5,130,308 | — | — |
| 1992-06-29 | $6.62 | $8.13 | 3,975,042 | — | — |
| 1992-06-26 | $6.45 | $7.92 | 3,725,099 | — | — |
| 1992-06-25 | $6.28 | $7.71 | 5,842,270 | — | — |
| 1992-06-24 | $6.40 | $7.85 | 6,245,477 | — | — |
| 1992-06-23 | $6.40 | $7.85 | 7,128,522 | — | — |
| 1992-06-22 | $6.57 | $8.06 | 6,977,487 | — | — |
| 1992-06-19 | $6.23 | $7.65 | 7,800,386 | — | — |
| 1992-06-18 | $6.23 | $7.65 | 6,703,039 | — | — |
| 1992-06-17 | $6.14 | $7.54 | 7,086,197 | — | — |
| 1992-06-16 | $6.09 | $7.47 | 7,367,773 | — | — |
| 1992-06-15 | $6.17 | $7.58 | 9,063,471 | — | — |
| 1992-06-12 | $6.23 | $7.65 | 9,059,461 | — | — |
| 1992-06-11 | $6.06 | $7.44 | 16,257,487 | — | — |
| 1992-06-10 | $6.09 | $7.47 | 13,360,188 | — | — |
| 1992-06-09 | $6.23 | $7.65 | 19,783,877 | — | — |
| 1992-06-08 | $6.23 | $7.65 | 41,606,958 | — | — |
| 1992-06-05 | $7.15 | $8.78 | 3,763,414 | — | — |
| 1992-06-04 | $7.13 | $8.75 | 4,384,487 | — | — |
| 1992-06-03 | $7.07 | $8.68 | 8,801,498 | — | — |
| 1992-06-02 | $7.35 | $9.02 | 7,300,944 | — | — |
| 1992-06-01 | $7.58 | $9.30 | 4,219,640 | — | — |
| 1992-05-29 | $7.48 | $9.18 | 6,920,904 | — | — |
| 1992-05-28 | $7.52 | $9.23 | 4,922,245 | — | — |
| 1992-05-27 | $7.36 | $9.04 | 2,699,928 | — | — |
| 1992-05-26 | $7.32 | $8.99 | 3,954,548 | — | — |
| 1992-05-22 | $7.39 | $9.07 | 2,685,671 | — | — |
| 1992-05-21 | $7.39 | $9.07 | 3,913,559 | — | — |
| 1992-05-20 | $7.38 | $9.06 | 4,813,535 | — | — |
| 1992-05-19 | $7.43 | $9.13 | 5,526,387 | — | — |
| 1992-05-18 | $7.36 | $9.04 | 2,442,410 | — | — |
| 1992-05-15 | $7.32 | $8.99 | 5,323,224 | — | — |
| 1992-05-14 | $7.29 | $8.95 | 6,526,162 | — | — |
| 1992-05-13 | $7.42 | $9.11 | 3,595,449 | — | — |
| 1992-05-12 | $7.48 | $9.18 | 4,572,056 | — | — |
| 1992-05-11 | $7.53 | $9.25 | 3,900,193 | — | — |
| 1992-05-08 | $7.39 | $9.07 | 5,513,912 | — | — |
| 1992-05-07 | $7.41 | $9.09 | 3,712,178 | — | — |
| 1992-05-06 | $7.38 | $9.06 | 5,505,893 | — | — |
| 1992-05-05 | $7.49 | $9.20 | 6,446,857 | — | — |
| 1992-05-04 | $7.59 | $9.32 | 6,296,267 | — | — |
| 1992-05-01 | $7.35 | $9.02 | 7,482,275 | — | — |
| 1992-04-30 | $7.41 | $9.09 | 7,723,754 | — | — |
| 1992-04-29 | $7.34 | $9.01 | 9,922,903 | — | — |
| 1992-04-28 | $7.15 | $8.78 | 4,450,871 | — | — |
| 1992-04-27 | $7.01 | $8.61 | 3,848,511 | — | — |
| 1992-04-24 | $6.96 | $8.54 | 3,868,114 | — | — |
| 1992-04-23 | $7.03 | $8.63 | 8,088,200 | — | — |
| 1992-04-22 | $7.11 | $8.73 | 4,680,766 | — | — |
| 1992-04-21 | $7.04 | $8.64 | 8,091,764 | — | — |
| 1992-04-20 | $7.10 | $8.71 | 6,988,625 | — | — |
| 1992-04-16 | $7.28 | $8.94 | 7,972,361 | — | — |
| 1992-04-15 | $7.45 | $9.14 | 8,009,786 | — | — |
| 1992-04-14 | $7.55 | $9.26 | 6,708,831 | — | — |
| 1992-04-13 | $7.36 | $9.04 | 5,006,005 | — | — |
| 1992-04-10 | $7.31 | $8.97 | 11,838,694 | — | — |
| 1992-04-09 | $7.15 | $8.78 | 12,331,453 | — | — |
| 1992-04-08 | $7.00 | $8.55 | 13,150,342 | — | — |
| 1992-04-07 | $6.73 | $8.23 | 5,963,900 | — | — |
| 1992-04-06 | $6.79 | $8.29 | 4,647,797 | — | — |
| 1992-04-03 | $6.82 | $8.33 | 3,612,379 | — | — |
| 1992-04-02 | $6.78 | $8.28 | 3,968,805 | — | — |
| 1992-04-01 | $6.92 | $8.45 | 5,208,277 | — | — |
| 1992-03-31 | $6.85 | $8.36 | 4,366,220 | — | — |
| 1992-03-30 | $6.85 | $8.36 | 3,165,955 | — | — |
| 1992-03-27 | $6.82 | $8.33 | 3,257,735 | — | — |
| 1992-03-26 | $6.89 | $8.41 | 3,546,440 | — | — |
| 1992-03-25 | $6.85 | $8.36 | 5,205,604 | — | — |
| 1992-03-24 | $6.96 | $8.50 | 5,341,045 | — | — |
| 1992-03-23 | $6.85 | $8.36 | 3,012,692 | — | — |
| 1992-03-20 | $6.78 | $8.28 | 7,338,814 | — | — |
| 1992-03-19 | $6.73 | $8.23 | 2,908,437 | — | — |
| 1992-03-18 | $6.75 | $8.24 | 3,659,605 | — | — |
| 1992-03-17 | $6.75 | $8.24 | 4,368,002 | — | — |
| 1992-03-16 | $6.64 | $8.11 | 5,399,856 | — | — |
| 1992-03-13 | $6.71 | $8.19 | 5,413,222 | — | — |
| 1992-03-12 | $6.71 | $8.19 | 4,117,613 | — | — |
| 1992-03-11 | $6.72 | $8.21 | 4,491,860 | — | — |
| 1992-03-10 | $6.72 | $8.21 | 7,622,173 | — | — |
| 1992-03-09 | $6.76 | $8.26 | 6,406,760 | — | — |
| 1992-03-06 | $6.71 | $8.19 | 7,979,490 | — | — |
| 1992-03-05 | $6.86 | $8.38 | 4,175,532 | — | — |
| 1992-03-04 | $6.96 | $8.50 | 3,877,025 | — | — |
| 1992-03-03 | $7.04 | $8.60 | 3,130,312 | — | — |
| 1992-03-02 | $7.10 | $8.67 | 4,098,009 | — | — |
| 1992-02-28 | $7.14 | $8.72 | 3,511,688 | — | — |
| 1992-02-27 | $7.10 | $8.67 | 4,715,518 | — | — |
| 1992-02-26 | $7.22 | $8.83 | 6,549,330 | — | — |
| 1992-02-25 | $7.03 | $8.59 | 4,820,663 | — | — |
| 1992-02-24 | $7.07 | $8.64 | 6,448,640 | — | — |
| 1992-02-21 | $6.92 | $8.45 | 7,981,272 | — | — |
| 1992-02-20 | $7.01 | $8.57 | 7,588,312 | — | — |
| 1992-02-19 | $6.96 | $8.50 | 7,811,970 | — | — |
| 1992-02-18 | $7.08 | $8.65 | 11,958,096 | — | — |
| 1992-02-14 | $7.29 | $8.91 | 9,408,759 | — | — |
| 1992-02-13 | $7.15 | $8.74 | 6,605,467 | — | — |
| 1992-02-12 | $7.28 | $8.89 | 4,557,799 | — | — |
| 1992-02-11 | $7.25 | $8.86 | 2,911,110 | — | — |
| 1992-02-10 | $7.28 | $8.89 | 4,077,515 | — | — |
| 1992-02-07 | $7.34 | $8.96 | 6,711,504 | — | — |
| 1992-02-06 | $7.36 | $9.00 | 5,968,355 | — | — |
| 1992-02-05 | $7.41 | $9.05 | 7,190,006 | — | — |
| 1992-02-04 | $7.21 | $8.81 | 5,112,933 | — | — |
| 1992-02-03 | $7.14 | $8.72 | 6,153,697 | — | — |
| 1992-01-31 | $7.17 | $8.76 | 8,370,667 | — | — |
| 1992-01-30 | $6.96 | $8.50 | 4,507,899 | — | — |
| 1992-01-29 | $6.93 | $8.47 | 5,988,850 | — | — |
| 1992-01-28 | $6.90 | $8.43 | 7,982,163 | — | — |
| 1992-01-27 | $6.99 | $8.53 | 3,704,158 | — | — |
| 1992-01-24 | $7.14 | $8.72 | 3,185,558 | — | — |
| 1992-01-23 | $7.07 | $8.64 | 5,205,604 | — | — |
| 1992-01-22 | $7.11 | $8.69 | 5,044,321 | — | — |
| 1992-01-21 | $6.96 | $8.50 | 6,802,393 | — | — |
| 1992-01-20 | $7.03 | $8.59 | 3,502,778 | — | — |
| 1992-01-17 | $7.03 | $8.59 | 7,683,656 | — | — |
| 1992-01-16 | $6.99 | $8.53 | 16,313,624 | — | — |
| 1992-01-15 | $7.15 | $8.74 | 12,662,929 | — | — |
| 1992-01-14 | $7.28 | $8.89 | 6,443,293 | — | — |
| 1992-01-13 | $7.29 | $8.91 | 4,535,522 | — | — |
| 1992-01-10 | $7.39 | $9.03 | 5,020,262 | — | — |
| 1992-01-09 | $7.35 | $8.98 | 5,464,012 | — | — |
| 1992-01-08 | $7.46 | $9.08 | 6,250,823 | — | — |
| 1992-01-07 | $7.62 | $9.27 | 4,262,856 | — | — |
| 1992-01-06 | $7.65 | $9.30 | 5,816,874 | — | — |
| 1992-01-03 | $7.58 | $9.22 | 6,288,248 | — | — |
| 1992-01-02 | $7.55 | $9.19 | 7,967,015 | — | — |