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
- 1985-06-28 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 | $5.78 | $5.95 | 987,200 | — | — |
| 1992-12-30 | $5.84 | $6.01 | 580,000 | — | — |
| 1992-12-29 | $5.78 | $5.95 | 2,686,400 | — | — |
| 1992-12-28 | $5.72 | $5.88 | 2,112,000 | — | — |
| 1992-12-24 | $5.66 | $5.82 | 1,676,800 | — | — |
| 1992-12-23 | $5.63 | $5.79 | 7,759,200 | — | — |
| 1992-12-22 | $5.91 | $6.07 | 2,255,200 | — | — |
| 1992-12-21 | $5.91 | $6.07 | 2,179,200 | — | — |
| 1992-12-18 | $5.84 | $6.01 | 1,709,600 | — | — |
| 1992-12-17 | $6.00 | $6.17 | 1,262,400 | — | — |
| 1992-12-16 | $5.84 | $6.01 | 2,306,400 | — | — |
| 1992-12-15 | $5.88 | $6.04 | 771,200 | — | — |
| 1992-12-14 | $5.83 | $5.99 | 884,800 | — | — |
| 1992-12-11 | $5.78 | $5.95 | 1,196,800 | — | — |
| 1992-12-10 | $5.84 | $6.01 | 5,340,800 | — | — |
| 1992-12-09 | $6.02 | $6.19 | 2,004,800 | — | — |
| 1992-12-08 | $6.16 | $6.33 | 1,880,000 | — | — |
| 1992-12-07 | $6.22 | $6.40 | 1,267,200 | — | — |
| 1992-12-04 | $6.28 | $6.46 | 3,664,800 | — | — |
| 1992-12-03 | $6.25 | $6.43 | 4,861,600 | — | — |
| 1992-12-02 | $5.94 | $6.11 | 2,261,600 | — | — |
| 1992-12-01 | $5.91 | $6.07 | 2,100,800 | — | — |
| 1992-11-30 | $5.97 | $6.14 | 1,672,000 | — | — |
| 1992-11-27 | $6.05 | $6.22 | 724,000 | — | — |
| 1992-11-25 | $6.13 | $6.30 | 3,000,000 | — | — |
| 1992-11-24 | $6.09 | $6.27 | 3,692,800 | — | — |
| 1992-11-23 | $5.81 | $5.98 | 6,736,800 | — | — |
| 1992-11-20 | $6.06 | $6.24 | 12,036,800 | — | — |
| 1992-11-19 | $6.70 | $6.89 | 3,731,200 | — | — |
| 1992-11-18 | $6.56 | $6.75 | 2,643,200 | — | — |
| 1992-11-17 | $6.44 | $6.62 | 4,849,600 | — | — |
| 1992-11-16 | $6.63 | $6.81 | 2,322,400 | — | — |
| 1992-11-13 | $6.73 | $6.93 | 1,384,000 | — | — |
| 1992-11-12 | $6.84 | $7.04 | 3,373,600 | — | — |
| 1992-11-11 | $6.94 | $7.14 | 2,872,800 | — | — |
| 1992-11-10 | $6.84 | $7.04 | 2,702,400 | — | — |
| 1992-11-09 | $6.89 | $7.09 | 4,750,400 | — | — |
| 1992-11-06 | $6.69 | $6.88 | 2,432,000 | — | — |
| 1992-11-05 | $6.63 | $6.81 | 3,833,600 | — | — |
| 1992-11-04 | $6.28 | $6.46 | 1,772,000 | — | — |
| 1992-11-03 | $6.23 | $6.41 | 2,847,200 | — | — |
| 1992-11-02 | $6.31 | $6.49 | 2,017,600 | — | — |
| 1992-10-30 | $6.34 | $6.52 | 2,786,400 | — | — |
| 1992-10-29 | $6.53 | $6.72 | 1,972,000 | — | — |
| 1992-10-28 | $6.42 | $6.61 | 1,371,200 | — | — |
| 1992-10-27 | $6.28 | $6.46 | 1,638,400 | — | — |
| 1992-10-26 | $6.41 | $6.59 | 3,134,400 | — | — |
| 1992-10-23 | $6.38 | $6.56 | 923,200 | — | — |
| 1992-10-22 | $6.34 | $6.52 | 938,400 | — | — |
| 1992-10-21 | $6.47 | $6.65 | 1,344,800 | — | — |
| 1992-10-20 | $6.38 | $6.56 | 2,589,600 | — | — |
| 1992-10-19 | $6.44 | $6.62 | 3,327,200 | — | — |
| 1992-10-16 | $6.31 | $6.49 | 2,176,800 | — | — |
| 1992-10-15 | $6.19 | $6.36 | 2,081,600 | — | — |
| 1992-10-14 | $6.09 | $6.27 | 5,387,200 | — | — |
| 1992-10-13 | $6.00 | $6.17 | 2,564,800 | — | — |
| 1992-10-12 | $6.05 | $6.22 | 1,472,000 | — | — |
| 1992-10-09 | $6.03 | $6.20 | 4,213,600 | — | — |
| 1992-10-08 | $6.03 | $6.20 | 2,608,000 | — | — |
| 1992-10-07 | $5.84 | $6.01 | 2,116,000 | — | — |
| 1992-10-06 | $5.95 | $6.12 | 4,505,600 | — | — |
| 1992-10-05 | $5.78 | $5.95 | 7,605,600 | — | — |
| 1992-10-02 | $5.63 | $5.79 | 7,983,200 | — | — |
| 1992-10-01 | $5.59 | $5.75 | 4,958,400 | — | — |
| 1992-09-30 | $5.81 | $5.98 | 3,773,600 | — | — |
| 1992-09-29 | $5.88 | $6.04 | 5,088,000 | — | — |
| 1992-09-28 | $5.47 | $5.62 | 2,367,200 | — | — |
| 1992-09-25 | $5.42 | $5.58 | 4,607,200 | — | — |
| 1992-09-24 | $5.72 | $5.88 | 904,000 | — | — |
| 1992-09-23 | $5.75 | $5.91 | 2,516,000 | — | — |
| 1992-09-22 | $5.84 | $6.01 | 4,365,600 | — | — |
| 1992-09-21 | $6.06 | $6.24 | 1,373,600 | — | — |
| 1992-09-18 | $6.06 | $6.24 | 1,640,000 | — | — |
| 1992-09-17 | $6.20 | $6.38 | 2,672,800 | — | — |
| 1992-09-16 | $6.27 | $6.44 | 3,706,400 | — | — |
| 1992-09-15 | $6.28 | $6.46 | 2,790,400 | — | — |
| 1992-09-14 | $6.31 | $6.49 | 1,811,200 | — | — |
| 1992-09-11 | $6.19 | $6.36 | 2,008,000 | — | — |
| 1992-09-10 | $6.13 | $6.28 | 1,588,800 | — | — |
| 1992-09-09 | $5.97 | $6.12 | 831,200 | — | — |
| 1992-09-08 | $5.91 | $6.06 | 2,511,200 | — | — |
| 1992-09-04 | $6.09 | $6.25 | 3,447,200 | — | — |
| 1992-09-03 | $6.05 | $6.20 | 3,983,200 | — | — |
| 1992-09-02 | $5.89 | $6.04 | 3,680,800 | — | — |
| 1992-09-01 | $5.78 | $5.93 | 4,547,200 | — | — |
| 1992-08-31 | $5.84 | $6.00 | 2,415,200 | — | — |
| 1992-08-28 | $5.69 | $5.84 | 927,200 | — | — |
| 1992-08-27 | $5.69 | $5.84 | 2,461,600 | — | — |
| 1992-08-26 | $5.67 | $5.82 | 2,296,000 | — | — |
| 1992-08-25 | $5.61 | $5.76 | 3,377,600 | — | — |
| 1992-08-24 | $5.53 | $5.68 | 2,574,400 | — | — |
| 1992-08-21 | $5.64 | $5.79 | 9,532,000 | — | — |
| 1992-08-20 | $5.25 | $5.39 | 2,688,000 | — | — |
| 1992-08-19 | $5.09 | $5.23 | 2,904,000 | — | — |
| 1992-08-18 | $5.16 | $5.29 | 1,948,000 | — | — |
| 1992-08-17 | $5.13 | $5.26 | 3,383,200 | — | — |
| 1992-08-14 | $5.06 | $5.19 | 2,552,000 | — | — |
| 1992-08-13 | $5.09 | $5.23 | 1,221,600 | — | — |
| 1992-08-12 | $5.11 | $5.24 | 2,563,200 | — | — |
| 1992-08-11 | $5.06 | $5.19 | 2,821,600 | — | — |
| 1992-08-10 | $5.00 | $5.13 | 1,976,000 | — | — |
| 1992-08-07 | $5.13 | $5.26 | 1,754,400 | — | — |
| 1992-08-06 | $5.17 | $5.31 | 1,506,400 | — | — |
| 1992-08-05 | $5.16 | $5.29 | 882,400 | — | — |
| 1992-08-04 | $5.14 | $5.27 | 2,461,600 | — | — |
| 1992-08-03 | $5.38 | $5.51 | 3,736,800 | — | — |
| 1992-07-31 | $5.31 | $5.45 | 4,473,600 | — | — |
| 1992-07-30 | $5.03 | $5.16 | 1,512,000 | — | — |
| 1992-07-29 | $4.88 | $5.00 | 3,624,800 | — | — |
| 1992-07-28 | $5.09 | $5.23 | 2,668,800 | — | — |
| 1992-07-27 | $4.94 | $5.07 | 914,400 | — | — |
| 1992-07-24 | $4.89 | $5.02 | 4,477,600 | — | — |
| 1992-07-23 | $4.88 | $5.00 | 795,200 | — | — |
| 1992-07-22 | $4.75 | $4.87 | 2,197,600 | — | — |
| 1992-07-21 | $4.88 | $5.00 | 961,600 | — | — |
| 1992-07-20 | $4.72 | $4.84 | 1,369,600 | — | — |
| 1992-07-17 | $4.75 | $4.87 | 1,492,000 | — | — |
| 1992-07-16 | $4.91 | $5.03 | 925,600 | — | — |
| 1992-07-15 | $4.91 | $5.03 | 2,099,200 | — | — |
| 1992-07-14 | $4.88 | $5.00 | 1,442,400 | — | — |
| 1992-07-13 | $4.81 | $4.94 | 1,164,800 | — | — |
| 1992-07-10 | $4.81 | $4.94 | 1,524,800 | — | — |
| 1992-07-09 | $4.72 | $4.84 | 836,800 | — | — |
| 1992-07-08 | $4.66 | $4.78 | 2,678,400 | — | — |
| 1992-07-07 | $4.38 | $4.49 | 2,478,400 | — | — |
| 1992-07-06 | $4.77 | $4.89 | 1,043,200 | — | — |
| 1992-07-02 | $4.64 | $4.76 | 3,777,600 | — | — |
| 1992-07-01 | $4.91 | $5.03 | 1,616,800 | — | — |
| 1992-06-30 | $4.80 | $4.92 | 3,740,000 | — | — |
| 1992-06-29 | $4.75 | $4.87 | 2,454,400 | — | — |
| 1992-06-26 | $4.56 | $4.68 | 937,600 | — | — |
| 1992-06-25 | $4.44 | $4.55 | 2,076,000 | — | — |
| 1992-06-24 | $4.66 | $4.78 | 3,108,000 | — | — |
| 1992-06-23 | $4.59 | $4.71 | 3,000,800 | — | — |
| 1992-06-22 | $4.50 | $4.62 | 3,236,000 | — | — |
| 1992-06-19 | $4.47 | $4.57 | 1,372,800 | — | — |
| 1992-06-18 | $4.44 | $4.54 | 2,056,000 | — | — |
| 1992-06-17 | $4.38 | $4.47 | 2,208,800 | — | — |
| 1992-06-16 | $4.50 | $4.60 | 1,252,000 | — | — |
| 1992-06-15 | $4.41 | $4.51 | 1,961,600 | — | — |
| 1992-06-12 | $4.31 | $4.41 | 2,388,000 | — | — |
| 1992-06-11 | $4.42 | $4.52 | 2,460,000 | — | — |
| 1992-06-10 | $4.44 | $4.54 | 3,452,800 | — | — |
| 1992-06-09 | $4.42 | $4.52 | 10,317,600 | — | — |
| 1992-06-08 | $4.38 | $4.47 | 2,762,400 | — | — |
| 1992-06-05 | $4.50 | $4.60 | 2,408,800 | — | — |
| 1992-06-04 | $4.63 | $4.73 | 2,193,600 | — | — |
| 1992-06-03 | $4.53 | $4.63 | 2,990,400 | — | — |
| 1992-06-02 | $4.73 | $4.84 | 4,513,600 | — | — |
| 1992-06-01 | $4.47 | $4.57 | 1,508,800 | — | — |
| 1992-05-29 | $4.41 | $4.51 | 1,708,800 | — | — |
| 1992-05-28 | $4.50 | $4.60 | 1,887,200 | — | — |
| 1992-05-27 | $4.53 | $4.63 | 4,271,200 | — | — |
| 1992-05-26 | $4.47 | $4.57 | 4,451,200 | — | — |
| 1992-05-22 | $4.33 | $4.43 | 7,400,000 | — | — |
| 1992-05-21 | $4.16 | $4.25 | 2,843,200 | — | — |
| 1992-05-20 | $3.91 | $3.99 | 231,200 | — | — |
| 1992-05-19 | $3.95 | $4.04 | 458,400 | — | — |
| 1992-05-18 | $3.98 | $4.07 | 602,400 | — | — |
| 1992-05-15 | $3.84 | $3.93 | 1,952,800 | — | — |
| 1992-05-14 | $3.88 | $3.96 | 1,623,200 | — | — |
| 1992-05-13 | $4.00 | $4.09 | 2,632,800 | — | — |
| 1992-05-12 | $3.95 | $4.04 | 2,079,200 | — | — |
| 1992-05-11 | $4.19 | $4.28 | 907,200 | — | — |
| 1992-05-08 | $4.25 | $4.35 | 1,600,000 | — | — |
| 1992-05-07 | $4.38 | $4.47 | 5,080,000 | — | — |
| 1992-05-06 | $4.41 | $4.51 | 4,584,000 | — | — |
| 1992-05-05 | $4.22 | $4.31 | 1,795,200 | — | — |
| 1992-05-04 | $4.22 | $4.31 | 2,688,800 | — | — |
| 1992-05-01 | $4.25 | $4.35 | 3,741,600 | — | — |
| 1992-04-30 | $4.33 | $4.43 | 9,775,200 | — | — |
| 1992-04-29 | $4.06 | $4.15 | 6,264,800 | — | — |
| 1992-04-28 | $3.63 | $3.71 | 3,447,200 | — | — |
| 1992-04-27 | $3.63 | $3.71 | 1,656,000 | — | — |
| 1992-04-24 | $3.72 | $3.80 | 2,803,200 | — | — |
| 1992-04-23 | $3.84 | $3.93 | 3,710,400 | — | — |
| 1992-04-22 | $4.06 | $4.15 | 1,496,800 | — | — |
| 1992-04-21 | $4.16 | $4.25 | 1,384,800 | — | — |
| 1992-04-20 | $4.19 | $4.28 | 1,203,200 | — | — |
| 1992-04-16 | $4.22 | $4.31 | 1,133,600 | — | — |
| 1992-04-15 | $4.19 | $4.28 | 1,346,400 | — | — |
| 1992-04-14 | $4.09 | $4.19 | 4,115,200 | — | — |
| 1992-04-13 | $4.28 | $4.38 | 2,614,400 | — | — |
| 1992-04-10 | $4.31 | $4.41 | 2,985,600 | — | — |
| 1992-04-09 | $4.13 | $4.22 | 2,597,600 | — | — |
| 1992-04-08 | $4.03 | $4.12 | 3,227,200 | — | — |
| 1992-04-07 | $3.81 | $3.90 | 3,772,800 | — | — |
| 1992-04-06 | $3.95 | $4.04 | 1,276,000 | — | — |
| 1992-04-03 | $3.92 | $4.01 | 1,663,200 | — | — |
| 1992-04-02 | $3.94 | $4.03 | 3,663,200 | — | — |
| 1992-04-01 | $3.91 | $3.99 | 2,916,800 | — | — |
| 1992-03-31 | $4.00 | $4.09 | 1,889,600 | — | — |
| 1992-03-30 | $3.94 | $4.03 | 4,036,000 | — | — |
| 1992-03-27 | $3.94 | $4.03 | 1,534,400 | — | — |
| 1992-03-26 | $4.00 | $4.08 | 2,325,600 | — | — |
| 1992-03-25 | $4.00 | $4.08 | 3,539,200 | — | — |
| 1992-03-24 | $4.06 | $4.14 | 3,328,000 | — | — |
| 1992-03-23 | $4.02 | $4.09 | 3,431,200 | — | — |
| 1992-03-20 | $4.00 | $4.08 | 6,318,400 | — | — |
| 1992-03-19 | $3.91 | $3.98 | 3,286,400 | — | — |
| 1992-03-18 | $3.88 | $3.95 | 5,193,600 | — | — |
| 1992-03-17 | $4.03 | $4.11 | 6,940,000 | — | — |
| 1992-03-16 | $3.86 | $3.93 | 1,398,400 | — | — |
| 1992-03-13 | $3.72 | $3.79 | 761,600 | — | — |
| 1992-03-12 | $3.72 | $3.79 | 1,986,400 | — | — |
| 1992-03-11 | $3.84 | $3.92 | 3,590,400 | — | — |
| 1992-03-10 | $4.03 | $4.11 | 6,806,400 | — | — |
| 1992-03-09 | $3.78 | $3.85 | 8,821,600 | — | — |
| 1992-03-06 | $3.50 | $3.57 | 3,420,800 | — | — |
| 1992-03-05 | $3.50 | $3.57 | 3,704,800 | — | — |
| 1992-03-04 | $3.50 | $3.57 | 3,992,000 | — | — |
| 1992-03-03 | $3.53 | $3.60 | 4,648,000 | — | — |
| 1992-03-02 | $3.41 | $3.47 | 2,832,000 | — | — |
| 1992-02-28 | $3.34 | $3.41 | 1,838,400 | — | — |
| 1992-02-27 | $3.27 | $3.33 | 3,895,200 | — | — |
| 1992-02-26 | $3.16 | $3.22 | 5,929,600 | — | — |
| 1992-02-25 | $3.20 | $3.26 | 4,004,000 | — | — |
| 1992-02-24 | $3.20 | $3.26 | 3,976,800 | — | — |
| 1992-02-21 | $3.17 | $3.23 | 9,080,000 | — | — |
| 1992-02-20 | $3.13 | $3.18 | 4,296,000 | — | — |
| 1992-02-19 | $2.94 | $2.99 | 4,548,000 | — | — |
| 1992-02-18 | $3.00 | $3.06 | 4,145,600 | — | — |
| 1992-02-14 | $3.09 | $3.15 | 5,627,200 | — | — |
| 1992-02-13 | $3.13 | $3.18 | 9,532,800 | — | — |
| 1992-02-12 | $3.19 | $3.25 | 7,241,600 | — | — |
| 1992-02-11 | $3.05 | $3.10 | 4,922,400 | — | — |
| 1992-02-10 | $3.25 | $3.31 | 2,940,800 | — | — |
| 1992-02-07 | $3.27 | $3.33 | 12,131,200 | — | — |
| 1992-02-06 | $3.28 | $3.34 | 7,925,600 | — | — |
| 1992-02-05 | $3.39 | $3.45 | 5,125,600 | — | — |
| 1992-02-04 | $3.52 | $3.58 | 4,315,200 | — | — |
| 1992-02-03 | $3.39 | $3.45 | 17,946,400 | — | — |
| 1992-01-31 | $3.53 | $3.60 | 42,096,000 | — | — |
| 1992-01-30 | $4.31 | $4.39 | 6,551,200 | — | — |
| 1992-01-29 | $4.34 | $4.43 | 3,715,200 | — | — |
| 1992-01-28 | $4.63 | $4.71 | 1,680,000 | — | — |
| 1992-01-27 | $4.59 | $4.68 | 1,398,400 | — | — |
| 1992-01-24 | $4.52 | $4.60 | 5,447,200 | — | — |
| 1992-01-23 | $4.44 | $4.52 | 3,742,400 | — | — |
| 1992-01-22 | $4.42 | $4.50 | 4,492,000 | — | — |
| 1992-01-21 | $4.59 | $4.68 | 3,276,000 | — | — |
| 1992-01-20 | $4.78 | $4.87 | 1,900,800 | — | — |
| 1992-01-17 | $4.94 | $5.03 | 1,588,800 | — | — |
| 1992-01-16 | $4.91 | $5.00 | 6,920,800 | — | — |
| 1992-01-15 | $4.75 | $4.84 | 4,593,600 | — | — |
| 1992-01-14 | $4.53 | $4.62 | 3,081,600 | — | — |
| 1992-01-13 | $4.41 | $4.49 | 2,281,600 | — | — |
| 1992-01-10 | $4.38 | $4.46 | 2,942,400 | — | — |
| 1992-01-09 | $4.67 | $4.76 | 4,940,800 | — | — |
| 1992-01-08 | $4.63 | $4.71 | 1,866,400 | — | — |
| 1992-01-07 | $4.59 | $4.68 | 1,930,400 | — | — |
| 1992-01-06 | $4.63 | $4.71 | 1,777,600 | — | — |
| 1992-01-03 | $4.66 | $4.74 | 3,940,800 | — | — |
| 1992-01-02 | $4.63 | $4.71 | 3,210,400 | — | — |