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
- 1970-01-02 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 | $6.70 | $8.60 | 795,200 | — | — |
| 1992-12-30 | $6.83 | $8.76 | 1,393,600 | — | — |
| 1992-12-29 | $6.80 | $8.72 | 3,119,200 | — | — |
| 1992-12-28 | $6.72 | $8.62 | 579,200 | — | — |
| 1992-12-24 | $6.78 | $8.70 | 369,600 | — | — |
| 1992-12-23 | $6.80 | $8.72 | 916,000 | — | — |
| 1992-12-22 | $6.78 | $8.70 | 1,109,600 | — | — |
| 1992-12-21 | $6.81 | $8.74 | 1,218,400 | — | — |
| 1992-12-18 | $6.81 | $8.74 | 2,516,000 | — | — |
| 1992-12-17 | $6.64 | $8.52 | 1,689,600 | — | — |
| 1992-12-16 | $6.61 | $8.48 | 1,365,600 | — | — |
| 1992-12-15 | $6.66 | $8.54 | 1,066,400 | — | — |
| 1992-12-14 | $6.61 | $8.48 | 820,800 | — | — |
| 1992-12-11 | $6.66 | $8.54 | 709,600 | — | — |
| 1992-12-10 | $6.73 | $8.64 | 1,092,000 | — | — |
| 1992-12-09 | $6.78 | $8.70 | 1,228,800 | — | — |
| 1992-12-08 | $6.75 | $8.66 | 1,481,600 | — | — |
| 1992-12-07 | $6.64 | $8.52 | 1,273,600 | — | — |
| 1992-12-04 | $6.64 | $8.52 | 2,655,200 | — | — |
| 1992-12-03 | $6.64 | $8.52 | 4,324,000 | — | — |
| 1992-12-02 | $6.78 | $8.70 | 4,752,000 | — | — |
| 1992-12-01 | $7.08 | $9.08 | 2,609,600 | — | — |
| 1992-11-30 | $7.09 | $9.10 | 3,067,200 | — | — |
| 1992-11-27 | $6.78 | $8.70 | 926,400 | — | — |
| 1992-11-25 | $6.73 | $8.64 | 1,369,600 | — | — |
| 1992-11-24 | $6.75 | $8.66 | 1,699,200 | — | — |
| 1992-11-23 | $6.64 | $8.52 | 977,600 | — | — |
| 1992-11-20 | $6.70 | $8.60 | 2,460,000 | — | — |
| 1992-11-19 | $6.69 | $8.58 | 3,177,600 | — | — |
| 1992-11-18 | $6.66 | $8.54 | 1,042,400 | — | — |
| 1992-11-17 | $6.63 | $8.50 | 2,204,000 | — | — |
| 1992-11-16 | $6.61 | $8.48 | 1,028,000 | — | — |
| 1992-11-13 | $6.63 | $8.50 | 1,375,200 | — | — |
| 1992-11-12 | $6.72 | $8.62 | 1,019,200 | — | — |
| 1992-11-11 | $6.67 | $8.56 | 1,520,000 | — | — |
| 1992-11-10 | $6.75 | $8.66 | 1,386,400 | — | — |
| 1992-11-09 | $6.84 | $8.78 | 1,700,800 | — | — |
| 1992-11-06 | $6.86 | $8.80 | 2,088,800 | — | — |
| 1992-11-05 | $6.84 | $8.78 | 2,192,800 | — | — |
| 1992-11-04 | $6.70 | $8.60 | 5,312,800 | — | — |
| 1992-11-03 | $6.73 | $8.64 | 3,844,800 | — | — |
| 1992-11-02 | $6.59 | $8.46 | 2,132,000 | — | — |
| 1992-10-30 | $6.53 | $8.38 | 1,512,800 | — | — |
| 1992-10-29 | $6.48 | $8.32 | 2,895,200 | — | — |
| 1992-10-28 | $6.53 | $8.38 | 2,140,000 | — | — |
| 1992-10-27 | $6.52 | $8.36 | 1,755,200 | — | — |
| 1992-10-26 | $6.50 | $8.34 | 3,480,000 | — | — |
| 1992-10-23 | $6.53 | $8.38 | 5,550,400 | — | — |
| 1992-10-22 | $6.69 | $8.58 | 4,927,200 | — | — |
| 1992-10-21 | $6.61 | $8.48 | 1,645,600 | — | — |
| 1992-10-20 | $6.67 | $8.56 | 3,823,200 | — | — |
| 1992-10-19 | $6.58 | $8.42 | 2,480,000 | — | — |
| 1992-10-16 | $6.41 | $8.20 | 1,792,000 | — | — |
| 1992-10-15 | $6.45 | $8.26 | 4,010,400 | — | — |
| 1992-10-14 | $6.44 | $8.24 | 4,087,200 | — | — |
| 1992-10-13 | $6.38 | $8.16 | 2,341,600 | — | — |
| 1992-10-12 | $6.20 | $7.94 | 1,544,800 | — | — |
| 1992-10-09 | $6.08 | $7.78 | 1,720,000 | — | — |
| 1992-10-08 | $6.09 | $7.80 | 2,714,400 | — | — |
| 1992-10-07 | $6.11 | $7.82 | 1,951,200 | — | — |
| 1992-10-06 | $6.16 | $7.88 | 2,371,200 | — | — |
| 1992-10-05 | $6.14 | $7.86 | 4,610,400 | — | — |
| 1992-10-02 | $6.20 | $7.94 | 4,053,600 | — | — |
| 1992-10-01 | $6.42 | $8.22 | 1,593,600 | — | — |
| 1992-09-30 | $6.52 | $8.34 | 1,803,200 | — | — |
| 1992-09-29 | $6.52 | $8.34 | 1,534,400 | — | — |
| 1992-09-28 | $6.67 | $8.54 | 1,293,600 | — | — |
| 1992-09-25 | $6.50 | $8.32 | 2,027,200 | — | — |
| 1992-09-24 | $6.45 | $8.26 | 1,409,600 | — | — |
| 1992-09-23 | $6.34 | $8.12 | 2,249,600 | — | — |
| 1992-09-22 | $6.47 | $8.28 | 1,990,400 | — | — |
| 1992-09-21 | $6.55 | $8.38 | 1,228,800 | — | — |
| 1992-09-18 | $6.55 | $8.38 | 3,237,600 | — | — |
| 1992-09-17 | $6.53 | $8.36 | 3,952,000 | — | — |
| 1992-09-16 | $6.47 | $8.28 | 7,686,400 | — | — |
| 1992-09-15 | $6.53 | $8.36 | 4,439,200 | — | — |
| 1992-09-14 | $6.63 | $8.48 | 5,737,600 | — | — |
| 1992-09-11 | $6.17 | $7.90 | 1,348,000 | — | — |
| 1992-09-10 | $6.17 | $7.90 | 2,649,600 | — | — |
| 1992-09-09 | $6.03 | $7.72 | 1,410,400 | — | — |
| 1992-09-08 | $5.97 | $7.64 | 1,564,000 | — | — |
| 1992-09-04 | $6.16 | $7.88 | 1,610,400 | — | — |
| 1992-09-03 | $6.19 | $7.92 | 2,102,400 | — | — |
| 1992-09-02 | $6.11 | $7.82 | 1,800,800 | — | — |
| 1992-09-01 | $6.03 | $7.72 | 974,400 | — | — |
| 1992-08-31 | $6.03 | $7.72 | 1,112,800 | — | — |
| 1992-08-28 | $6.05 | $7.74 | 1,503,200 | — | — |
| 1992-08-27 | $6.03 | $7.72 | 2,213,600 | — | — |
| 1992-08-26 | $5.95 | $7.62 | 2,792,000 | — | — |
| 1992-08-25 | $5.83 | $7.46 | 1,940,000 | — | — |
| 1992-08-24 | $5.86 | $7.50 | 1,525,600 | — | — |
| 1992-08-21 | $5.97 | $7.64 | 2,312,000 | — | — |
| 1992-08-20 | $5.97 | $7.64 | 2,032,800 | — | — |
| 1992-08-19 | $6.06 | $7.76 | 3,185,600 | — | — |
| 1992-08-18 | $6.08 | $7.78 | 3,749,600 | — | — |
| 1992-08-17 | $6.03 | $7.72 | 6,632,000 | — | — |
| 1992-08-14 | $6.23 | $7.98 | 3,091,200 | — | — |
| 1992-08-13 | $6.25 | $8.00 | 4,679,200 | — | — |
| 1992-08-12 | $6.27 | $8.02 | 3,132,800 | — | — |
| 1992-08-11 | $6.45 | $8.26 | 1,309,600 | — | — |
| 1992-08-10 | $6.55 | $8.38 | 1,263,200 | — | — |
| 1992-08-07 | $6.59 | $8.44 | 2,784,000 | — | — |
| 1992-08-06 | $6.61 | $8.46 | 1,005,600 | — | — |
| 1992-08-05 | $6.70 | $8.58 | 1,131,200 | — | — |
| 1992-08-04 | $6.77 | $8.66 | 835,200 | — | — |
| 1992-08-03 | $6.84 | $8.76 | 1,568,800 | — | — |
| 1992-07-31 | $6.91 | $8.84 | 946,400 | — | — |
| 1992-07-30 | $6.92 | $8.86 | 1,232,000 | — | — |
| 1992-07-29 | $6.92 | $8.86 | 3,088,800 | — | — |
| 1992-07-28 | $6.88 | $8.80 | 2,249,600 | — | — |
| 1992-07-27 | $6.84 | $8.76 | 1,348,000 | — | — |
| 1992-07-24 | $6.75 | $8.64 | 1,139,200 | — | — |
| 1992-07-23 | $6.56 | $8.40 | 1,350,400 | — | — |
| 1992-07-22 | $6.56 | $8.40 | 1,195,200 | — | — |
| 1992-07-21 | $6.67 | $8.54 | 2,021,600 | — | — |
| 1992-07-20 | $6.72 | $8.60 | 2,209,600 | — | — |
| 1992-07-17 | $6.84 | $8.76 | 2,575,200 | — | — |
| 1992-07-16 | $7.00 | $8.96 | 3,320,000 | — | — |
| 1992-07-15 | $6.88 | $8.80 | 2,701,600 | — | — |
| 1992-07-14 | $6.70 | $8.58 | 1,841,600 | — | — |
| 1992-07-13 | $6.69 | $8.53 | 1,297,600 | — | — |
| 1992-07-10 | $6.72 | $8.57 | 2,140,000 | — | — |
| 1992-07-09 | $6.55 | $8.35 | 2,164,800 | — | — |
| 1992-07-08 | $6.27 | $7.99 | 2,643,200 | — | — |
| 1992-07-07 | $6.33 | $8.07 | 2,881,600 | — | — |
| 1992-07-06 | $6.42 | $8.19 | 3,644,800 | — | — |
| 1992-07-02 | $6.50 | $8.29 | 3,923,200 | — | — |
| 1992-07-01 | $6.58 | $8.39 | 5,095,200 | — | — |
| 1992-06-30 | $6.72 | $8.57 | 2,325,600 | — | — |
| 1992-06-29 | $6.61 | $8.43 | 2,652,000 | — | — |
| 1992-06-26 | $6.42 | $8.19 | 3,681,600 | — | — |
| 1992-06-25 | $6.50 | $8.29 | 3,388,800 | — | — |
| 1992-06-24 | $6.70 | $8.55 | 1,571,200 | — | — |
| 1992-06-23 | $6.72 | $8.57 | 2,250,400 | — | — |
| 1992-06-22 | $6.66 | $8.49 | 2,351,200 | — | — |
| 1992-06-19 | $6.81 | $8.69 | 1,630,400 | — | — |
| 1992-06-18 | $6.78 | $8.65 | 4,136,000 | — | — |
| 1992-06-17 | $6.70 | $8.55 | 2,566,400 | — | — |
| 1992-06-16 | $7.03 | $8.97 | 2,284,000 | — | — |
| 1992-06-15 | $7.08 | $9.03 | 2,488,800 | — | — |
| 1992-06-12 | $7.08 | $9.03 | 6,044,800 | — | — |
| 1992-06-11 | $7.09 | $9.05 | 3,339,200 | — | — |
| 1992-06-10 | $7.34 | $9.37 | 1,838,400 | — | — |
| 1992-06-09 | $7.45 | $9.51 | 2,260,800 | — | — |
| 1992-06-08 | $7.45 | $9.51 | 2,332,000 | — | — |
| 1992-06-05 | $7.47 | $9.53 | 3,882,400 | — | — |
| 1992-06-04 | $7.63 | $9.73 | 1,196,000 | — | — |
| 1992-06-03 | $7.70 | $9.83 | 2,997,600 | — | — |
| 1992-06-02 | $7.72 | $9.85 | 2,960,800 | — | — |
| 1992-06-01 | $7.66 | $9.77 | 2,948,800 | — | — |
| 1992-05-29 | $7.55 | $9.63 | 3,823,200 | — | — |
| 1992-05-28 | $7.45 | $9.51 | 3,897,600 | — | — |
| 1992-05-27 | $7.45 | $9.51 | 2,085,600 | — | — |
| 1992-05-26 | $7.44 | $9.49 | 2,611,200 | — | — |
| 1992-05-22 | $7.33 | $9.35 | 2,259,200 | — | — |
| 1992-05-21 | $7.42 | $9.47 | 4,482,400 | — | — |
| 1992-05-20 | $7.23 | $9.23 | 2,699,200 | — | — |
| 1992-05-19 | $7.11 | $9.07 | 3,346,400 | — | — |
| 1992-05-18 | $7.00 | $8.93 | 1,538,400 | — | — |
| 1992-05-15 | $6.94 | $8.85 | 3,433,600 | — | — |
| 1992-05-14 | $7.06 | $9.01 | 2,807,200 | — | — |
| 1992-05-13 | $7.05 | $8.99 | 1,644,800 | — | — |
| 1992-05-12 | $7.13 | $9.09 | 2,802,400 | — | — |
| 1992-05-11 | $7.17 | $9.15 | 3,412,000 | — | — |
| 1992-05-08 | $6.94 | $8.85 | 995,200 | — | — |
| 1992-05-07 | $6.95 | $8.87 | 2,048,000 | — | — |
| 1992-05-06 | $7.00 | $8.93 | 3,553,600 | — | — |
| 1992-05-05 | $6.69 | $8.53 | 2,470,400 | — | — |
| 1992-05-04 | $7.02 | $8.95 | 1,932,800 | — | — |
| 1992-05-01 | $6.91 | $8.81 | 2,020,800 | — | — |
| 1992-04-30 | $7.02 | $8.95 | 2,114,400 | — | — |
| 1992-04-29 | $7.00 | $8.93 | 1,784,800 | — | — |
| 1992-04-28 | $6.97 | $8.89 | 2,409,600 | — | — |
| 1992-04-27 | $6.95 | $8.87 | 2,159,200 | — | — |
| 1992-04-24 | $7.08 | $9.03 | 1,869,600 | — | — |
| 1992-04-23 | $7.09 | $9.05 | 4,673,600 | — | — |
| 1992-04-22 | $7.09 | $9.05 | 8,363,200 | — | — |
| 1992-04-21 | $6.84 | $8.73 | 5,128,000 | — | — |
| 1992-04-20 | $7.00 | $8.93 | 4,534,400 | — | — |
| 1992-04-16 | $6.69 | $8.53 | 3,704,000 | — | — |
| 1992-04-15 | $6.73 | $8.59 | 10,740,800 | — | — |
| 1992-04-14 | $6.19 | $7.89 | 1,705,600 | — | — |
| 1992-04-13 | $6.16 | $7.85 | 898,400 | — | — |
| 1992-04-10 | $6.08 | $7.73 | 2,380,800 | — | — |
| 1992-04-09 | $6.00 | $7.63 | 2,015,200 | — | — |
| 1992-04-08 | $6.00 | $7.63 | 2,242,400 | — | — |
| 1992-04-07 | $6.17 | $7.85 | 2,319,200 | — | — |
| 1992-04-06 | $6.25 | $7.95 | 3,516,800 | — | — |
| 1992-04-03 | $6.27 | $7.97 | 2,826,400 | — | — |
| 1992-04-02 | $6.16 | $7.83 | 3,516,800 | — | — |
| 1992-04-01 | $6.17 | $7.85 | 2,507,200 | — | — |
| 1992-03-31 | $6.25 | $7.95 | 2,166,400 | — | — |
| 1992-03-30 | $6.30 | $8.01 | 1,681,600 | — | — |
| 1992-03-27 | $6.25 | $7.95 | 1,276,800 | — | — |
| 1992-03-26 | $6.34 | $8.07 | 1,640,800 | — | — |
| 1992-03-25 | $6.25 | $7.95 | 2,431,200 | — | — |
| 1992-03-24 | $6.14 | $7.81 | 1,316,000 | — | — |
| 1992-03-23 | $6.19 | $7.87 | 648,000 | — | — |
| 1992-03-20 | $6.22 | $7.91 | 1,576,000 | — | — |
| 1992-03-19 | $6.20 | $7.89 | 1,937,600 | — | — |
| 1992-03-18 | $6.20 | $7.89 | 1,888,800 | — | — |
| 1992-03-17 | $6.02 | $7.65 | 1,577,600 | — | — |
| 1992-03-16 | $6.08 | $7.73 | 904,000 | — | — |
| 1992-03-13 | $6.13 | $7.79 | 873,600 | — | — |
| 1992-03-12 | $5.94 | $7.55 | 2,271,200 | — | — |
| 1992-03-11 | $5.97 | $7.59 | 3,056,800 | — | — |
| 1992-03-10 | $6.03 | $7.67 | 3,696,800 | — | — |
| 1992-03-09 | $6.14 | $7.81 | 1,922,400 | — | — |
| 1992-03-06 | $6.19 | $7.87 | 1,332,800 | — | — |
| 1992-03-05 | $6.23 | $7.93 | 2,128,800 | — | — |
| 1992-03-04 | $6.38 | $8.11 | 2,194,400 | — | — |
| 1992-03-03 | $6.31 | $8.03 | 3,111,200 | — | — |
| 1992-03-02 | $6.36 | $8.09 | 1,295,200 | — | — |
| 1992-02-28 | $6.11 | $7.77 | 1,676,000 | — | — |
| 1992-02-27 | $6.14 | $7.81 | 1,726,400 | — | — |
| 1992-02-26 | $6.30 | $8.01 | 2,352,800 | — | — |
| 1992-02-25 | $6.25 | $7.95 | 3,027,200 | — | — |
| 1992-02-24 | $6.44 | $8.19 | 1,348,800 | — | — |
| 1992-02-21 | $6.34 | $8.07 | 3,500,800 | — | — |
| 1992-02-20 | $6.53 | $8.31 | 4,834,400 | — | — |
| 1992-02-19 | $6.58 | $8.37 | 2,980,800 | — | — |
| 1992-02-18 | $6.41 | $8.15 | 3,243,200 | — | — |
| 1992-02-14 | $6.33 | $8.05 | 1,676,800 | — | — |
| 1992-02-13 | $6.27 | $7.97 | 3,148,800 | — | — |
| 1992-02-12 | $6.34 | $8.07 | 4,196,800 | — | — |
| 1992-02-11 | $6.16 | $7.83 | 3,962,400 | — | — |
| 1992-02-10 | $6.23 | $7.93 | 2,770,400 | — | — |
| 1992-02-07 | $5.94 | $7.55 | 3,476,800 | — | — |
| 1992-02-06 | $6.13 | $7.79 | 3,984,000 | — | — |
| 1992-02-05 | $6.02 | $7.65 | 4,106,400 | — | — |
| 1992-02-04 | $5.97 | $7.59 | 3,292,800 | — | — |
| 1992-02-03 | $5.84 | $7.43 | 2,548,800 | — | — |
| 1992-01-31 | $5.84 | $7.43 | 1,660,800 | — | — |
| 1992-01-30 | $5.84 | $7.43 | 1,379,200 | — | — |
| 1992-01-29 | $5.80 | $7.37 | 3,416,000 | — | — |
| 1992-01-28 | $5.84 | $7.43 | 2,193,600 | — | — |
| 1992-01-27 | $5.94 | $7.55 | 1,634,400 | — | — |
| 1992-01-24 | $5.84 | $7.43 | 1,332,800 | — | — |
| 1992-01-23 | $5.86 | $7.45 | 2,755,200 | — | — |
| 1992-01-22 | $5.86 | $7.45 | 3,180,000 | — | — |
| 1992-01-21 | $5.84 | $7.43 | 5,636,000 | — | — |
| 1992-01-20 | $6.03 | $7.67 | 4,936,000 | — | — |
| 1992-01-17 | $5.94 | $7.55 | 4,531,200 | — | — |
| 1992-01-16 | $5.89 | $7.49 | 6,253,600 | — | — |
| 1992-01-15 | $5.64 | $7.17 | 4,092,000 | — | — |
| 1992-01-14 | $5.33 | $6.78 | 2,720,800 | — | — |
| 1992-01-13 | $5.22 | $6.61 | 2,840,000 | — | — |
| 1992-01-10 | $5.39 | $6.83 | 1,891,200 | — | — |
| 1992-01-09 | $5.45 | $6.91 | 1,564,000 | — | — |
| 1992-01-08 | $5.45 | $6.91 | 2,921,600 | — | — |
| 1992-01-07 | $5.48 | $6.95 | 1,440,800 | — | — |
| 1992-01-06 | $5.45 | $6.91 | 1,587,200 | — | — |
| 1992-01-03 | $5.44 | $6.89 | 2,748,800 | — | — |
| 1992-01-02 | $5.45 | $6.91 | 1,799,200 | — | — |