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
- 1972-06-01 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 | $6.40 | $11.76 | 2,354,709 | — | — |
| 1992-12-30 | $6.47 | $11.88 | 3,838,296 | — | — |
| 1992-12-29 | $6.37 | $11.70 | 6,884,309 | — | — |
| 1992-12-28 | $6.37 | $11.70 | 2,459,570 | — | — |
| 1992-12-24 | $6.47 | $11.88 | 1,554,271 | — | — |
| 1992-12-23 | $6.37 | $11.70 | 3,188,547 | — | — |
| 1992-12-22 | $6.34 | $11.64 | 3,774,991 | — | — |
| 1992-12-21 | $6.37 | $11.70 | 3,020,769 | — | — |
| 1992-12-18 | $6.34 | $11.64 | 8,165,165 | — | — |
| 1992-12-17 | $6.37 | $11.70 | 5,951,047 | — | — |
| 1992-12-16 | $6.40 | $11.76 | 10,155,191 | — | — |
| 1992-12-15 | $6.28 | $11.52 | 5,068,663 | — | — |
| 1992-12-14 | $6.31 | $11.58 | 3,066,209 | — | — |
| 1992-12-11 | $6.24 | $11.47 | 1,802,053 | — | — |
| 1992-12-10 | $6.34 | $11.64 | 3,374,578 | — | — |
| 1992-12-09 | $6.28 | $11.52 | 3,744,697 | — | — |
| 1992-12-08 | $6.24 | $11.47 | 8,700,732 | — | — |
| 1992-12-07 | $6.37 | $11.70 | 34,496,501 | — | — |
| 1992-12-04 | $6.02 | $11.05 | 5,628,697 | — | — |
| 1992-12-03 | $5.95 | $10.93 | 4,024,326 | — | — |
| 1992-12-02 | $5.86 | $10.76 | 2,601,714 | — | — |
| 1992-12-01 | $5.79 | $10.64 | 2,609,870 | — | — |
| 1992-11-30 | $5.89 | $10.82 | 4,227,057 | — | — |
| 1992-11-27 | $5.95 | $10.93 | 1,500,675 | — | — |
| 1992-11-25 | $5.99 | $10.99 | 5,482,281 | — | — |
| 1992-11-24 | $5.83 | $10.70 | 4,292,693 | — | — |
| 1992-11-23 | $5.70 | $10.46 | 3,180,391 | — | — |
| 1992-11-20 | $5.76 | $10.58 | 7,424,537 | — | — |
| 1992-11-19 | $5.73 | $10.52 | 6,299,030 | — | — |
| 1992-11-18 | $5.79 | $10.64 | 6,481,566 | — | — |
| 1992-11-17 | $5.60 | $10.28 | 4,522,610 | — | — |
| 1992-11-16 | $5.57 | $10.22 | 1,521,647 | — | — |
| 1992-11-13 | $5.57 | $10.22 | 2,521,321 | — | — |
| 1992-11-12 | $5.60 | $10.28 | 2,976,883 | — | — |
| 1992-11-11 | $5.54 | $10.17 | 4,390,174 | — | — |
| 1992-11-10 | $5.54 | $10.17 | 7,033,056 | — | — |
| 1992-11-09 | $5.44 | $9.99 | 3,068,151 | — | — |
| 1992-11-06 | $5.34 | $9.81 | 2,304,608 | — | — |
| 1992-11-05 | $5.41 | $9.93 | 2,153,920 | — | — |
| 1992-11-04 | $5.34 | $9.81 | 2,482,095 | — | — |
| 1992-11-03 | $5.47 | $10.05 | 3,238,258 | — | — |
| 1992-11-02 | $5.50 | $10.11 | 3,663,527 | — | — |
| 1992-10-30 | $5.50 | $10.11 | 3,849,170 | — | — |
| 1992-10-29 | $5.41 | $9.93 | 4,831,755 | — | — |
| 1992-10-28 | $5.37 | $9.87 | 3,445,650 | — | — |
| 1992-10-27 | $5.28 | $9.69 | 10,347,824 | — | — |
| 1992-10-26 | $5.28 | $9.69 | 3,635,953 | — | — |
| 1992-10-23 | $5.25 | $9.63 | 2,580,354 | — | — |
| 1992-10-22 | $5.28 | $9.69 | 2,070,808 | — | — |
| 1992-10-21 | $5.28 | $9.69 | 2,466,172 | — | — |
| 1992-10-20 | $5.41 | $9.93 | 4,589,798 | — | — |
| 1992-10-19 | $5.31 | $9.75 | 5,939,396 | — | — |
| 1992-10-16 | $5.15 | $9.46 | 5,982,506 | — | — |
| 1992-10-15 | $5.28 | $9.69 | 3,648,769 | — | — |
| 1992-10-14 | $5.25 | $9.63 | 4,060,834 | — | — |
| 1992-10-13 | $5.25 | $9.63 | 3,160,584 | — | — |
| 1992-10-12 | $5.25 | $9.63 | 3,190,100 | — | — |
| 1992-10-09 | $5.28 | $9.69 | 3,108,153 | — | — |
| 1992-10-08 | $5.34 | $9.81 | 2,675,505 | — | — |
| 1992-10-07 | $5.37 | $9.87 | 3,079,025 | — | — |
| 1992-10-06 | $5.37 | $9.87 | 3,696,928 | — | — |
| 1992-10-05 | $5.41 | $9.93 | 5,861,722 | — | — |
| 1992-10-02 | $5.47 | $10.05 | 3,915,582 | — | — |
| 1992-10-01 | $5.57 | $10.22 | 3,830,528 | — | — |
| 1992-09-30 | $5.63 | $10.34 | 3,417,299 | — | — |
| 1992-09-29 | $5.60 | $10.28 | 2,309,657 | — | — |
| 1992-09-28 | $5.63 | $10.34 | 2,803,280 | — | — |
| 1992-09-25 | $5.66 | $10.28 | 3,016,886 | — | — |
| 1992-09-24 | $5.76 | $10.46 | 3,306,224 | — | — |
| 1992-09-23 | $5.73 | $10.40 | 3,550,122 | — | — |
| 1992-09-22 | $5.66 | $10.28 | 6,670,704 | — | — |
| 1992-09-21 | $5.76 | $10.46 | 2,780,366 | — | — |
| 1992-09-18 | $5.79 | $10.52 | 4,840,688 | — | — |
| 1992-09-17 | $5.79 | $10.52 | 2,569,868 | — | — |
| 1992-09-16 | $5.83 | $10.58 | 4,361,046 | — | — |
| 1992-09-15 | $5.79 | $10.52 | 4,457,751 | — | — |
| 1992-09-14 | $5.83 | $10.58 | 9,852,648 | — | — |
| 1992-09-11 | $5.60 | $10.17 | 2,158,192 | — | — |
| 1992-09-10 | $5.63 | $10.23 | 4,732,331 | — | — |
| 1992-09-09 | $5.66 | $10.28 | 3,835,577 | — | — |
| 1992-09-08 | $5.66 | $10.28 | 3,023,488 | — | — |
| 1992-09-04 | $5.66 | $10.28 | 2,382,283 | — | — |
| 1992-09-03 | $5.60 | $10.17 | 5,389,459 | — | — |
| 1992-09-02 | $5.57 | $10.11 | 3,486,041 | — | — |
| 1992-09-01 | $5.47 | $9.93 | 2,321,309 | — | — |
| 1992-08-31 | $5.37 | $9.76 | 2,625,405 | — | — |
| 1992-08-28 | $5.41 | $9.82 | 2,846,778 | — | — |
| 1992-08-27 | $5.44 | $9.87 | 3,486,817 | — | — |
| 1992-08-26 | $5.41 | $9.82 | 3,164,467 | — | — |
| 1992-08-25 | $5.41 | $9.82 | 3,732,270 | — | — |
| 1992-08-24 | $5.34 | $9.70 | 5,161,872 | — | — |
| 1992-08-21 | $5.34 | $9.70 | 8,382,266 | — | — |
| 1992-08-20 | $5.57 | $10.11 | 2,913,578 | — | — |
| 1992-08-19 | $5.57 | $10.11 | 3,799,458 | — | — |
| 1992-08-18 | $5.73 | $10.40 | 2,164,794 | — | — |
| 1992-08-17 | $5.76 | $10.46 | 3,656,148 | — | — |
| 1992-08-14 | $5.70 | $10.34 | 3,369,917 | — | — |
| 1992-08-13 | $5.60 | $10.17 | 4,579,312 | — | — |
| 1992-08-12 | $5.70 | $10.34 | 3,392,443 | — | — |
| 1992-08-11 | $5.73 | $10.40 | 2,228,876 | — | — |
| 1992-08-10 | $5.70 | $10.34 | 2,798,231 | — | — |
| 1992-08-07 | $5.70 | $10.34 | 3,235,151 | — | — |
| 1992-08-06 | $5.70 | $10.34 | 3,285,640 | — | — |
| 1992-08-05 | $5.79 | $10.52 | 3,063,879 | — | — |
| 1992-08-04 | $5.79 | $10.52 | 2,985,427 | — | — |
| 1992-08-03 | $5.89 | $10.69 | 2,411,800 | — | — |
| 1992-07-31 | $5.92 | $10.75 | 1,976,821 | — | — |
| 1992-07-30 | $5.92 | $10.75 | 5,348,292 | — | — |
| 1992-07-29 | $5.95 | $10.81 | 5,184,398 | — | — |
| 1992-07-28 | $5.92 | $10.75 | 5,751,035 | — | — |
| 1992-07-27 | $5.86 | $10.63 | 4,046,852 | — | — |
| 1992-07-24 | $5.95 | $10.81 | 4,277,158 | — | — |
| 1992-07-23 | $6.15 | $11.16 | 3,016,497 | — | — |
| 1992-07-22 | $6.12 | $11.10 | 3,527,597 | — | — |
| 1992-07-21 | $6.15 | $11.16 | 2,802,115 | — | — |
| 1992-07-20 | $6.15 | $11.16 | 2,837,069 | — | — |
| 1992-07-17 | $6.24 | $11.34 | 5,066,721 | — | — |
| 1992-07-16 | $6.28 | $11.39 | 3,614,592 | — | — |
| 1992-07-15 | $6.24 | $11.34 | 5,278,385 | — | — |
| 1992-07-14 | $6.34 | $11.51 | 8,714,325 | — | — |
| 1992-07-13 | $6.15 | $11.16 | 3,380,015 | — | — |
| 1992-07-10 | $6.18 | $11.22 | 2,461,900 | — | — |
| 1992-07-09 | $6.12 | $11.10 | 3,634,788 | — | — |
| 1992-07-08 | $6.21 | $11.28 | 4,295,411 | — | — |
| 1992-07-07 | $6.15 | $11.16 | 6,275,339 | — | — |
| 1992-07-06 | $6.24 | $11.34 | 5,227,896 | — | — |
| 1992-07-02 | $6.05 | $10.99 | 3,093,783 | — | — |
| 1992-07-01 | $6.05 | $10.99 | 2,397,818 | — | — |
| 1992-06-30 | $5.99 | $10.87 | 2,697,642 | — | — |
| 1992-06-29 | $6.05 | $10.99 | 3,111,649 | — | — |
| 1992-06-26 | $5.92 | $10.75 | 3,199,421 | — | — |
| 1992-06-25 | $6.02 | $10.81 | 3,587,795 | — | — |
| 1992-06-24 | $6.02 | $10.81 | 2,494,911 | — | — |
| 1992-06-23 | $6.12 | $10.98 | 3,611,097 | — | — |
| 1992-06-22 | $6.12 | $10.98 | 3,678,674 | — | — |
| 1992-06-19 | $5.99 | $10.75 | 8,550,043 | — | — |
| 1992-06-18 | $5.95 | $10.69 | 3,012,225 | — | — |
| 1992-06-17 | $5.95 | $10.69 | 4,987,104 | — | — |
| 1992-06-16 | $5.99 | $10.75 | 7,898,741 | — | — |
| 1992-06-15 | $6.08 | $10.93 | 4,422,798 | — | — |
| 1992-06-12 | $6.08 | $10.93 | 6,434,572 | — | — |
| 1992-06-11 | $6.15 | $11.04 | 5,560,344 | — | — |
| 1992-06-10 | $6.24 | $11.21 | 7,422,983 | — | — |
| 1992-06-09 | $6.15 | $11.04 | 4,235,213 | — | — |
| 1992-06-08 | $6.18 | $11.10 | 5,832,594 | — | — |
| 1992-06-05 | $6.08 | $10.93 | 7,454,830 | — | — |
| 1992-06-04 | $6.18 | $11.10 | 7,374,048 | — | — |
| 1992-06-03 | $6.24 | $11.21 | 12,488,539 | — | — |
| 1992-06-02 | $6.02 | $10.81 | 8,050,595 | — | — |
| 1992-06-01 | $6.02 | $10.81 | 8,525,576 | — | — |
| 1992-05-29 | $5.86 | $10.52 | 3,407,978 | — | — |
| 1992-05-28 | $5.89 | $10.58 | 3,162,526 | — | — |
| 1992-05-27 | $5.86 | $10.52 | 1,805,160 | — | — |
| 1992-05-26 | $5.83 | $10.46 | 4,342,404 | — | — |
| 1992-05-22 | $5.89 | $10.58 | 3,099,609 | — | — |
| 1992-05-21 | $5.86 | $10.52 | 4,163,753 | — | — |
| 1992-05-20 | $5.92 | $10.64 | 4,115,983 | — | — |
| 1992-05-19 | $5.79 | $10.41 | 4,194,434 | — | — |
| 1992-05-18 | $5.70 | $10.23 | 2,522,874 | — | — |
| 1992-05-15 | $5.73 | $10.29 | 6,690,511 | — | — |
| 1992-05-14 | $5.83 | $10.46 | 8,371,003 | — | — |
| 1992-05-13 | $5.95 | $10.69 | 3,984,712 | — | — |
| 1992-05-12 | $5.86 | $10.52 | 4,237,155 | — | — |
| 1992-05-11 | $5.86 | $10.52 | 3,994,422 | — | — |
| 1992-05-08 | $5.63 | $10.12 | 3,909,368 | — | — |
| 1992-05-07 | $5.73 | $10.29 | 2,352,378 | — | — |
| 1992-05-06 | $5.83 | $10.46 | 3,725,667 | — | — |
| 1992-05-05 | $5.79 | $10.41 | 6,269,125 | — | — |
| 1992-05-04 | $5.73 | $10.29 | 3,261,949 | — | — |
| 1992-05-01 | $5.79 | $10.41 | 3,487,594 | — | — |
| 1992-04-30 | $5.79 | $10.41 | 3,169,128 | — | — |
| 1992-04-29 | $5.70 | $10.23 | 4,943,607 | — | — |
| 1992-04-28 | $5.60 | $10.06 | 5,500,923 | — | — |
| 1992-04-27 | $5.63 | $10.12 | 9,649,528 | — | — |
| 1992-04-24 | $5.83 | $10.46 | 9,653,024 | — | — |
| 1992-04-23 | $6.05 | $10.87 | 10,174,998 | — | — |
| 1992-04-22 | $5.92 | $10.64 | 4,282,595 | — | — |
| 1992-04-21 | $5.79 | $10.41 | 3,522,159 | — | — |
| 1992-04-20 | $5.86 | $10.52 | 8,106,521 | — | — |
| 1992-04-16 | $5.92 | $10.64 | 7,328,997 | — | — |
| 1992-04-15 | $5.89 | $10.58 | 5,051,574 | — | — |
| 1992-04-14 | $5.83 | $10.46 | 7,146,850 | — | — |
| 1992-04-13 | $5.79 | $10.41 | 1,973,326 | — | — |
| 1992-04-10 | $5.76 | $10.35 | 3,763,339 | — | — |
| 1992-04-09 | $5.79 | $10.41 | 3,765,670 | — | — |
| 1992-04-08 | $5.70 | $10.23 | 5,351,787 | — | — |
| 1992-04-07 | $5.76 | $10.35 | 3,745,474 | — | — |
| 1992-04-06 | $5.92 | $10.64 | 4,108,215 | — | — |
| 1992-04-03 | $5.73 | $10.29 | 3,734,211 | — | — |
| 1992-04-02 | $5.79 | $10.41 | 5,366,934 | — | — |
| 1992-04-01 | $5.89 | $10.58 | 4,891,564 | — | — |
| 1992-03-31 | $5.89 | $10.58 | 3,922,184 | — | — |
| 1992-03-30 | $5.92 | $10.64 | 4,695,824 | — | — |
| 1992-03-27 | $5.99 | $10.64 | 7,433,469 | — | — |
| 1992-03-26 | $6.18 | $10.98 | 20,352,714 | — | — |
| 1992-03-25 | $6.05 | $10.75 | 11,507,119 | — | — |
| 1992-03-24 | $5.92 | $10.52 | 10,157,521 | — | — |
| 1992-03-23 | $5.73 | $10.18 | 2,568,314 | — | — |
| 1992-03-20 | $5.73 | $10.18 | 7,231,515 | — | — |
| 1992-03-19 | $5.70 | $10.12 | 3,701,588 | — | — |
| 1992-03-18 | $5.66 | $10.06 | 4,682,620 | — | — |
| 1992-03-17 | $5.66 | $10.06 | 4,142,780 | — | — |
| 1992-03-16 | $5.50 | $9.78 | 3,088,735 | — | — |
| 1992-03-13 | $5.47 | $9.72 | 3,010,672 | — | — |
| 1992-03-12 | $5.41 | $9.61 | 6,039,208 | — | — |
| 1992-03-11 | $5.54 | $9.84 | 3,454,971 | — | — |
| 1992-03-10 | $5.63 | $10.01 | 7,687,465 | — | — |
| 1992-03-09 | $5.66 | $10.06 | 7,432,304 | — | — |
| 1992-03-06 | $5.54 | $9.84 | 6,017,848 | — | — |
| 1992-03-05 | $5.50 | $9.78 | 4,929,625 | — | — |
| 1992-03-04 | $5.47 | $9.72 | 7,395,409 | — | — |
| 1992-03-03 | $5.41 | $9.61 | 4,882,632 | — | — |
| 1992-03-02 | $5.34 | $9.49 | 3,445,650 | — | — |
| 1992-02-28 | $5.41 | $9.61 | 4,066,659 | — | — |
| 1992-02-27 | $5.37 | $9.55 | 6,632,255 | — | — |
| 1992-02-26 | $5.34 | $9.49 | 4,839,134 | — | — |
| 1992-02-25 | $5.44 | $9.66 | 3,651,488 | — | — |
| 1992-02-24 | $5.50 | $9.78 | 4,013,452 | — | — |
| 1992-02-21 | $5.50 | $9.78 | 6,234,172 | — | — |
| 1992-02-20 | $5.54 | $9.84 | 5,782,493 | — | — |
| 1992-02-19 | $5.44 | $9.66 | 5,286,540 | — | — |
| 1992-02-18 | $5.54 | $9.84 | 4,997,979 | — | — |
| 1992-02-14 | $5.54 | $9.84 | 3,386,617 | — | — |
| 1992-02-13 | $5.57 | $9.89 | 4,836,804 | — | — |
| 1992-02-12 | $5.70 | $10.12 | 5,770,842 | — | — |
| 1992-02-11 | $5.60 | $9.95 | 8,318,184 | — | — |
| 1992-02-10 | $5.54 | $9.84 | 4,060,057 | — | — |
| 1992-02-07 | $5.54 | $9.84 | 3,804,895 | — | — |
| 1992-02-06 | $5.54 | $9.84 | 4,309,781 | — | — |
| 1992-02-05 | $5.57 | $9.89 | 6,085,036 | — | — |
| 1992-02-04 | $5.66 | $10.06 | 6,779,837 | — | — |
| 1992-02-03 | $5.73 | $10.18 | 7,516,969 | — | — |
| 1992-01-31 | $5.31 | $9.44 | 7,070,728 | — | — |
| 1992-01-30 | $5.60 | $9.95 | 5,735,889 | — | — |
| 1992-01-29 | $5.54 | $9.84 | 17,035,616 | — | — |
| 1992-01-28 | $5.79 | $10.29 | 5,712,586 | — | — |
| 1992-01-27 | $5.83 | $10.35 | 6,024,062 | — | — |
| 1992-01-24 | $5.73 | $10.18 | 3,911,310 | — | — |
| 1992-01-23 | $5.70 | $10.12 | 4,702,427 | — | — |
| 1992-01-22 | $5.73 | $10.18 | 7,470,365 | — | — |
| 1992-01-21 | $5.50 | $9.78 | 4,338,132 | — | — |
| 1992-01-20 | $5.63 | $10.01 | 4,219,678 | — | — |
| 1992-01-17 | $5.76 | $10.24 | 8,985,410 | — | — |
| 1992-01-16 | $5.70 | $10.12 | 7,056,358 | — | — |
| 1992-01-15 | $5.73 | $10.18 | 10,691,923 | — | — |
| 1992-01-14 | $5.95 | $10.58 | 13,027,213 | — | — |
| 1992-01-13 | $5.63 | $10.01 | 4,100,448 | — | — |
| 1992-01-10 | $5.66 | $10.06 | 5,019,728 | — | — |
| 1992-01-09 | $5.73 | $10.18 | 7,646,686 | — | — |
| 1992-01-08 | $5.60 | $9.95 | 5,944,833 | — | — |
| 1992-01-07 | $5.50 | $9.78 | 9,018,810 | — | — |
| 1992-01-06 | $5.54 | $9.84 | 10,178,493 | — | — |
| 1992-01-03 | $5.31 | $9.44 | 6,436,126 | — | — |
| 1992-01-02 | $5.34 | $9.49 | 6,052,801 | — | — |