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
- 1973-05-03 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 | $7.14 | $9.61 | 771,324 | — | — |
| 1992-12-30 | $7.14 | $9.61 | 1,264,911 | — | — |
| 1992-12-29 | $7.12 | $9.59 | 1,340,383 | — | — |
| 1992-12-28 | $7.24 | $9.74 | 981,891 | — | — |
| 1992-12-24 | $7.12 | $9.59 | 901,136 | — | — |
| 1992-12-23 | $7.11 | $9.56 | 1,693,592 | — | — |
| 1992-12-22 | $7.07 | $9.52 | 4,651,339 | — | — |
| 1992-12-21 | $7.02 | $9.45 | 1,733,592 | — | — |
| 1992-12-18 | $7.06 | $9.50 | 5,272,474 | — | — |
| 1992-12-17 | $6.91 | $9.30 | 3,561,524 | — | — |
| 1992-12-16 | $6.59 | $8.87 | 2,023,404 | — | — |
| 1992-12-15 | $6.53 | $8.78 | 1,592,459 | — | — |
| 1992-12-14 | $6.48 | $8.72 | 2,331,330 | — | — |
| 1992-12-11 | $6.44 | $8.67 | 487,549 | — | — |
| 1992-12-10 | $6.49 | $8.74 | 2,335,858 | — | — |
| 1992-12-09 | $6.43 | $8.65 | 2,323,028 | — | — |
| 1992-12-08 | $6.54 | $8.81 | 1,161,514 | — | — |
| 1992-12-07 | $6.56 | $8.83 | 1,000,759 | — | — |
| 1992-12-04 | $6.61 | $8.90 | 1,509,440 | — | — |
| 1992-12-03 | $6.59 | $8.87 | 3,116,994 | — | — |
| 1992-12-02 | $6.64 | $8.94 | 3,511,712 | — | — |
| 1992-12-01 | $6.72 | $9.05 | 4,917,756 | — | — |
| 1992-11-30 | $6.89 | $9.27 | 2,980,389 | — | — |
| 1992-11-27 | $6.79 | $9.14 | 833,211 | — | — |
| 1992-11-25 | $6.77 | $9.12 | 3,520,014 | — | — |
| 1992-11-24 | $6.64 | $8.94 | 1,527,553 | — | — |
| 1992-11-23 | $6.61 | $8.90 | 2,705,671 | — | — |
| 1992-11-20 | $6.53 | $8.78 | 3,587,184 | — | — |
| 1992-11-19 | $6.56 | $8.83 | 1,773,592 | — | — |
| 1992-11-18 | $6.43 | $8.65 | 1,572,836 | — | — |
| 1992-11-17 | $6.31 | $8.49 | 973,589 | — | — |
| 1992-11-16 | $6.38 | $8.58 | 1,049,816 | — | — |
| 1992-11-13 | $6.43 | $8.65 | 639,248 | — | — |
| 1992-11-12 | $6.41 | $8.63 | 1,686,799 | — | — |
| 1992-11-11 | $6.39 | $8.61 | 1,815,102 | — | — |
| 1992-11-10 | $6.34 | $8.54 | 1,767,554 | — | — |
| 1992-11-09 | $6.33 | $8.52 | 932,079 | — | — |
| 1992-11-06 | $6.34 | $8.54 | 1,250,571 | — | — |
| 1992-11-05 | $6.24 | $8.41 | 995,476 | — | — |
| 1992-11-04 | $6.21 | $8.36 | 3,058,880 | — | — |
| 1992-11-03 | $6.19 | $8.34 | 2,252,084 | — | — |
| 1992-11-02 | $6.21 | $8.36 | 1,217,363 | — | — |
| 1992-10-30 | $6.18 | $8.32 | 1,145,665 | — | — |
| 1992-10-29 | $6.24 | $8.41 | 2,417,368 | — | — |
| 1992-10-28 | $6.28 | $8.45 | 5,898,137 | — | — |
| 1992-10-27 | $6.13 | $8.25 | 3,278,504 | — | — |
| 1992-10-26 | $6.03 | $8.12 | 3,180,390 | — | — |
| 1992-10-23 | $5.88 | $7.91 | 806,796 | — | — |
| 1992-10-22 | $5.90 | $7.94 | 4,350,206 | — | — |
| 1992-10-21 | $5.91 | $7.96 | 2,091,329 | — | — |
| 1992-10-20 | $5.83 | $7.85 | 3,377,372 | — | — |
| 1992-10-19 | $5.88 | $7.91 | 3,410,580 | — | — |
| 1992-10-16 | $5.96 | $7.96 | 3,133,597 | — | — |
| 1992-10-15 | $6.00 | $8.00 | 1,566,044 | — | — |
| 1992-10-14 | $5.93 | $7.91 | 2,606,803 | — | — |
| 1992-10-13 | $5.85 | $7.80 | 1,608,308 | — | — |
| 1992-10-12 | $5.80 | $7.74 | 353,209 | — | — |
| 1992-10-09 | $5.76 | $7.69 | 713,965 | — | — |
| 1992-10-08 | $5.75 | $7.67 | 1,855,102 | — | — |
| 1992-10-07 | $5.80 | $7.74 | 2,264,160 | — | — |
| 1992-10-06 | $5.90 | $7.87 | 2,150,197 | — | — |
| 1992-10-05 | $5.96 | $7.96 | 2,556,237 | — | — |
| 1992-10-02 | $5.83 | $7.78 | 1,707,931 | — | — |
| 1992-10-01 | $5.83 | $7.78 | 1,701,139 | — | — |
| 1992-09-30 | $5.83 | $7.78 | 3,276,994 | — | — |
| 1992-09-29 | $5.55 | $7.41 | 1,040,004 | — | — |
| 1992-09-28 | $5.50 | $7.34 | 1,487,553 | — | — |
| 1992-09-25 | $5.50 | $7.34 | 846,041 | — | — |
| 1992-09-24 | $5.52 | $7.36 | 513,964 | — | — |
| 1992-09-23 | $5.55 | $7.41 | 518,493 | — | — |
| 1992-09-22 | $5.55 | $7.41 | 1,288,307 | — | — |
| 1992-09-21 | $5.53 | $7.38 | 274,718 | — | — |
| 1992-09-18 | $5.55 | $7.41 | 1,689,063 | — | — |
| 1992-09-17 | $5.55 | $7.41 | 732,078 | — | — |
| 1992-09-16 | $5.43 | $7.25 | 1,460,383 | — | — |
| 1992-09-15 | $5.56 | $7.43 | 818,871 | — | — |
| 1992-09-14 | $5.70 | $7.60 | 2,111,707 | — | — |
| 1992-09-11 | $5.53 | $7.38 | 1,440,006 | — | — |
| 1992-09-10 | $5.50 | $7.34 | 632,455 | — | — |
| 1992-09-09 | $5.42 | $7.23 | 670,946 | — | — |
| 1992-09-08 | $5.43 | $7.25 | 990,193 | — | — |
| 1992-09-04 | $5.56 | $7.43 | 443,775 | — | — |
| 1992-09-03 | $5.61 | $7.49 | 1,119,250 | — | — |
| 1992-09-02 | $5.61 | $7.49 | 839,249 | — | — |
| 1992-09-01 | $5.53 | $7.38 | 1,670,195 | — | — |
| 1992-08-31 | $5.58 | $7.45 | 981,891 | — | — |
| 1992-08-28 | $5.58 | $7.45 | 781,135 | — | — |
| 1992-08-27 | $5.56 | $7.43 | 2,895,861 | — | — |
| 1992-08-26 | $5.30 | $7.07 | 1,537,365 | — | — |
| 1992-08-25 | $5.27 | $7.03 | 1,546,421 | — | — |
| 1992-08-24 | $5.30 | $7.07 | 1,630,195 | — | — |
| 1992-08-21 | $5.42 | $7.23 | 1,206,797 | — | — |
| 1992-08-20 | $5.56 | $7.43 | 3,158,503 | — | — |
| 1992-08-19 | $5.53 | $7.38 | 3,453,599 | — | — |
| 1992-08-18 | $5.70 | $7.60 | 848,305 | — | — |
| 1992-08-17 | $5.73 | $7.65 | 1,456,610 | — | — |
| 1992-08-14 | $5.66 | $7.56 | 889,060 | — | — |
| 1992-08-13 | $5.66 | $7.56 | 1,443,025 | — | — |
| 1992-08-12 | $5.70 | $7.60 | 2,076,989 | — | — |
| 1992-08-11 | $5.71 | $7.63 | 763,022 | — | — |
| 1992-08-10 | $5.66 | $7.56 | 1,161,514 | — | — |
| 1992-08-07 | $5.70 | $7.60 | 852,834 | — | — |
| 1992-08-06 | $5.68 | $7.58 | 1,448,308 | — | — |
| 1992-08-05 | $5.65 | $7.54 | 1,381,138 | — | — |
| 1992-08-04 | $5.53 | $7.38 | 2,134,348 | — | — |
| 1992-08-03 | $5.47 | $7.30 | 920,004 | — | — |
| 1992-07-31 | $5.45 | $7.27 | 1,627,931 | — | — |
| 1992-07-30 | $5.45 | $7.27 | 1,420,383 | — | — |
| 1992-07-29 | $5.48 | $7.32 | 1,006,042 | — | — |
| 1992-07-28 | $5.47 | $7.30 | 886,041 | — | — |
| 1992-07-27 | $5.50 | $7.34 | 220,378 | — | — |
| 1992-07-24 | $5.52 | $7.36 | 262,643 | — | — |
| 1992-07-23 | $5.55 | $7.41 | 563,776 | — | — |
| 1992-07-22 | $5.56 | $7.43 | 2,385,670 | — | — |
| 1992-07-21 | $5.48 | $7.32 | 1,840,007 | — | — |
| 1992-07-20 | $5.47 | $7.30 | 1,636,233 | — | — |
| 1992-07-17 | $5.43 | $7.18 | 2,227,933 | — | — |
| 1992-07-16 | $5.30 | $7.01 | 6,075,496 | — | — |
| 1992-07-15 | $5.28 | $6.99 | 2,897,370 | — | — |
| 1992-07-14 | $5.48 | $7.25 | 695,097 | — | — |
| 1992-07-13 | $5.47 | $7.23 | 1,539,629 | — | — |
| 1992-07-10 | $5.56 | $7.36 | 2,892,087 | — | — |
| 1992-07-09 | $5.50 | $7.27 | 2,596,992 | — | — |
| 1992-07-08 | $5.38 | $7.12 | 2,340,387 | — | — |
| 1992-07-07 | $5.45 | $7.21 | 2,472,463 | — | — |
| 1992-07-06 | $5.52 | $7.29 | 4,411,338 | — | — |
| 1992-07-02 | $5.56 | $7.36 | 2,972,842 | — | — |
| 1992-07-01 | $5.53 | $7.32 | 3,395,485 | — | — |
| 1992-06-30 | $5.35 | $7.07 | 4,410,584 | — | — |
| 1992-06-29 | $5.30 | $7.01 | 4,872,472 | — | — |
| 1992-06-26 | $5.18 | $6.86 | 7,628,710 | — | — |
| 1992-06-25 | $5.05 | $6.68 | 26,815,202 | — | — |
| 1992-06-24 | $5.00 | $6.61 | 2,171,329 | — | — |
| 1992-06-23 | $4.99 | $6.59 | 1,715,479 | — | — |
| 1992-06-22 | $5.00 | $6.61 | 914,721 | — | — |
| 1992-06-19 | $5.15 | $6.81 | 500,379 | — | — |
| 1992-06-18 | $5.13 | $6.79 | 825,664 | — | — |
| 1992-06-17 | $5.17 | $6.83 | 790,947 | — | — |
| 1992-06-16 | $5.30 | $7.01 | 1,590,195 | — | — |
| 1992-06-15 | $5.25 | $6.94 | 1,458,874 | — | — |
| 1992-06-12 | $5.43 | $7.18 | 246,039 | — | — |
| 1992-06-11 | $5.43 | $7.18 | 526,795 | — | — |
| 1992-06-10 | $5.40 | $7.14 | 649,814 | — | — |
| 1992-06-09 | $5.43 | $7.18 | 1,811,328 | — | — |
| 1992-06-08 | $5.56 | $7.36 | 883,022 | — | — |
| 1992-06-05 | $5.61 | $7.42 | 655,852 | — | — |
| 1992-06-04 | $5.60 | $7.40 | 414,341 | — | — |
| 1992-06-03 | $5.65 | $7.47 | 1,529,817 | — | — |
| 1992-06-02 | $5.70 | $7.53 | 670,191 | — | — |
| 1992-06-01 | $5.65 | $7.47 | 1,894,347 | — | — |
| 1992-05-29 | $5.56 | $7.36 | 2,273,971 | — | — |
| 1992-05-28 | $5.56 | $7.36 | 1,877,743 | — | — |
| 1992-05-27 | $5.43 | $7.18 | 733,588 | — | — |
| 1992-05-26 | $5.45 | $7.21 | 1,393,968 | — | — |
| 1992-05-22 | $5.65 | $7.47 | 1,535,100 | — | — |
| 1992-05-21 | $5.65 | $7.47 | 2,134,348 | — | — |
| 1992-05-20 | $5.55 | $7.34 | 3,057,371 | — | — |
| 1992-05-19 | $5.65 | $7.47 | 90,566 | — | — |
| 1992-05-18 | $5.63 | $7.45 | 1,292,081 | — | — |
| 1992-05-15 | $5.50 | $7.27 | 1,777,366 | — | — |
| 1992-05-14 | $5.60 | $7.40 | 980,381 | — | — |
| 1992-05-13 | $5.70 | $7.53 | 3,274,730 | — | — |
| 1992-05-12 | $5.71 | $7.56 | 1,572,836 | — | — |
| 1992-05-11 | $5.75 | $7.60 | 2,350,953 | — | — |
| 1992-05-08 | $5.65 | $7.47 | 3,236,239 | — | — |
| 1992-05-07 | $5.58 | $7.38 | 1,306,420 | — | — |
| 1992-05-06 | $5.56 | $7.36 | 1,723,780 | — | — |
| 1992-05-05 | $5.47 | $7.23 | 2,040,763 | — | — |
| 1992-05-04 | $5.47 | $7.23 | 1,252,835 | — | — |
| 1992-05-01 | $5.32 | $7.03 | 1,150,948 | — | — |
| 1992-04-30 | $5.27 | $6.96 | 953,966 | — | — |
| 1992-04-29 | $5.35 | $7.07 | 1,122,269 | — | — |
| 1992-04-28 | $5.27 | $6.96 | 1,326,798 | — | — |
| 1992-04-27 | $5.30 | $7.01 | 1,584,912 | — | — |
| 1992-04-24 | $5.47 | $7.23 | 855,852 | — | — |
| 1992-04-23 | $5.55 | $7.34 | 1,766,800 | — | — |
| 1992-04-22 | $5.55 | $7.34 | 5,967,571 | — | — |
| 1992-04-21 | $5.43 | $7.18 | 2,060,386 | — | — |
| 1992-04-20 | $5.32 | $7.03 | 1,202,269 | — | — |
| 1992-04-16 | $5.43 | $7.12 | 2,255,858 | — | — |
| 1992-04-15 | $5.40 | $7.07 | 4,458,886 | — | — |
| 1992-04-14 | $5.33 | $6.99 | 2,168,311 | — | — |
| 1992-04-13 | $5.23 | $6.86 | 1,305,666 | — | — |
| 1992-04-10 | $5.30 | $6.94 | 1,244,533 | — | — |
| 1992-04-09 | $5.32 | $6.97 | 2,272,462 | — | — |
| 1992-04-08 | $5.00 | $6.55 | 2,522,274 | — | — |
| 1992-04-07 | $5.12 | $6.70 | 895,098 | — | — |
| 1992-04-06 | $5.20 | $6.81 | 1,048,306 | — | — |
| 1992-04-03 | $5.15 | $6.75 | 1,335,100 | — | — |
| 1992-04-02 | $5.28 | $6.92 | 1,356,232 | — | — |
| 1992-04-01 | $5.30 | $6.94 | 2,969,823 | — | — |
| 1992-03-31 | $5.52 | $7.23 | 4,855,114 | — | — |
| 1992-03-30 | $5.25 | $6.88 | 1,520,006 | — | — |
| 1992-03-27 | $5.23 | $6.86 | 2,222,650 | — | — |
| 1992-03-26 | $5.13 | $6.73 | 1,378,873 | — | — |
| 1992-03-25 | $5.08 | $6.66 | 1,112,457 | — | — |
| 1992-03-24 | $5.03 | $6.60 | 1,378,119 | — | — |
| 1992-03-23 | $5.05 | $6.62 | 236,982 | — | — |
| 1992-03-20 | $5.13 | $6.73 | 949,438 | — | — |
| 1992-03-19 | $5.13 | $6.73 | 842,268 | — | — |
| 1992-03-18 | $5.12 | $6.70 | 2,458,123 | — | — |
| 1992-03-17 | $5.10 | $6.68 | 1,224,156 | — | — |
| 1992-03-16 | $4.99 | $6.53 | 840,003 | — | — |
| 1992-03-13 | $5.00 | $6.55 | 2,456,614 | — | — |
| 1992-03-12 | $4.97 | $6.51 | 3,390,957 | — | — |
| 1992-03-11 | $5.07 | $6.64 | 899,626 | — | — |
| 1992-03-10 | $5.15 | $6.75 | 1,982,649 | — | — |
| 1992-03-09 | $5.12 | $6.70 | 1,673,214 | — | — |
| 1992-03-06 | $5.12 | $6.70 | 1,159,250 | — | — |
| 1992-03-05 | $5.20 | $6.81 | 1,903,404 | — | — |
| 1992-03-04 | $5.25 | $6.88 | 1,791,705 | — | — |
| 1992-03-03 | $5.32 | $6.97 | 2,146,424 | — | — |
| 1992-03-02 | $5.32 | $6.97 | 1,108,684 | — | — |
| 1992-02-28 | $5.35 | $7.01 | 992,457 | — | — |
| 1992-02-27 | $5.38 | $7.05 | 1,754,724 | — | — |
| 1992-02-26 | $5.40 | $7.07 | 1,807,554 | — | — |
| 1992-02-25 | $5.33 | $6.99 | 2,960,767 | — | — |
| 1992-02-24 | $5.23 | $6.86 | 1,216,609 | — | — |
| 1992-02-21 | $5.23 | $6.86 | 1,890,574 | — | — |
| 1992-02-20 | $5.35 | $7.01 | 1,453,591 | — | — |
| 1992-02-19 | $5.30 | $6.94 | 2,461,142 | — | — |
| 1992-02-18 | $5.25 | $6.88 | 2,767,558 | — | — |
| 1992-02-14 | $5.12 | $6.70 | 1,372,081 | — | — |
| 1992-02-13 | $5.08 | $6.66 | 2,262,651 | — | — |
| 1992-02-12 | $5.07 | $6.64 | 1,536,610 | — | — |
| 1992-02-11 | $5.00 | $6.55 | 1,014,344 | — | — |
| 1992-02-10 | $5.02 | $6.57 | 1,067,929 | — | — |
| 1992-02-07 | $4.89 | $6.40 | 1,541,893 | — | — |
| 1992-02-06 | $4.92 | $6.44 | 1,387,175 | — | — |
| 1992-02-05 | $4.97 | $6.51 | 1,494,346 | — | — |
| 1992-02-04 | $5.00 | $6.55 | 1,796,234 | — | — |
| 1992-02-03 | $4.87 | $6.38 | 882,268 | — | — |
| 1992-01-31 | $4.82 | $6.31 | 713,965 | — | — |
| 1992-01-30 | $4.92 | $6.44 | 1,889,064 | — | — |
| 1992-01-29 | $5.00 | $6.55 | 4,615,868 | — | — |
| 1992-01-28 | $5.10 | $6.68 | 3,322,277 | — | — |
| 1992-01-27 | $4.89 | $6.40 | 1,378,119 | — | — |
| 1992-01-24 | $4.87 | $6.38 | 1,027,174 | — | — |
| 1992-01-23 | $4.80 | $6.29 | 1,529,063 | — | — |
| 1992-01-22 | $4.75 | $6.23 | 881,513 | — | — |
| 1992-01-21 | $4.75 | $6.23 | 2,164,537 | — | — |
| 1992-01-20 | $4.75 | $6.23 | 1,350,949 | — | — |
| 1992-01-17 | $4.82 | $6.31 | 4,280,017 | — | — |
| 1992-01-16 | $4.99 | $6.47 | 4,400,772 | — | — |
| 1992-01-15 | $4.85 | $6.29 | 8,833,998 | — | — |
| 1992-01-14 | $4.46 | $5.78 | 2,211,330 | — | — |
| 1992-01-13 | $4.26 | $5.52 | 1,128,306 | — | — |
| 1992-01-10 | $4.24 | $5.50 | 681,512 | — | — |
| 1992-01-09 | $4.27 | $5.54 | 1,572,836 | — | — |
| 1992-01-08 | $4.26 | $5.52 | 1,123,023 | — | — |
| 1992-01-07 | $4.22 | $5.48 | 1,946,423 | — | — |
| 1992-01-06 | $4.24 | $5.50 | 4,521,528 | — | — |
| 1992-01-03 | $4.14 | $5.37 | 849,815 | — | — |
| 1992-01-02 | $4.16 | $5.39 | 1,206,043 | — | — |