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
- 1982-03-31 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 | $6.51 | $12.01 | 1,111,500 | — | — |
| 1992-12-30 | $6.42 | $11.83 | 607,500 | — | — |
| 1992-12-29 | $6.33 | $11.68 | 2,407,500 | — | — |
| 1992-12-28 | $6.22 | $11.48 | 567,000 | — | — |
| 1992-12-24 | $6.22 | $11.48 | 338,400 | — | — |
| 1992-12-23 | $6.24 | $11.50 | 1,565,100 | — | — |
| 1992-12-22 | $6.22 | $11.48 | 1,181,700 | — | — |
| 1992-12-21 | $6.36 | $11.73 | 3,466,800 | — | — |
| 1992-12-18 | $6.35 | $11.71 | 2,913,300 | — | — |
| 1992-12-17 | $6.33 | $11.68 | 1,485,000 | — | — |
| 1992-12-16 | $6.36 | $11.73 | 2,410,200 | — | — |
| 1992-12-15 | $6.44 | $11.89 | 2,305,800 | — | — |
| 1992-12-14 | $6.35 | $11.71 | 773,100 | — | — |
| 1992-12-11 | $6.25 | $11.53 | 1,276,200 | — | — |
| 1992-12-10 | $6.29 | $11.60 | 1,208,700 | — | — |
| 1992-12-09 | $6.40 | $11.81 | 1,431,000 | — | — |
| 1992-12-08 | $6.54 | $12.06 | 2,234,700 | — | — |
| 1992-12-07 | $6.57 | $12.12 | 1,480,500 | — | — |
| 1992-12-04 | $6.53 | $11.88 | 3,123,900 | — | — |
| 1992-12-03 | $6.33 | $11.53 | 1,401,300 | — | — |
| 1992-12-02 | $6.28 | $11.43 | 1,249,200 | — | — |
| 1992-12-01 | $6.31 | $11.48 | 756,000 | — | — |
| 1992-11-30 | $6.31 | $11.48 | 431,100 | — | — |
| 1992-11-27 | $6.31 | $11.48 | 198,000 | — | — |
| 1992-11-25 | $6.32 | $11.50 | 1,006,200 | — | — |
| 1992-11-24 | $6.22 | $11.33 | 2,286,000 | — | — |
| 1992-11-23 | $6.08 | $11.07 | 810,000 | — | — |
| 1992-11-20 | $6.04 | $11.00 | 953,100 | — | — |
| 1992-11-19 | $6.04 | $11.00 | 440,100 | — | — |
| 1992-11-18 | $6.08 | $11.07 | 1,282,500 | — | — |
| 1992-11-17 | $6.08 | $11.07 | 1,589,400 | — | — |
| 1992-11-16 | $6.00 | $10.92 | 1,408,500 | — | — |
| 1992-11-13 | $5.85 | $10.64 | 1,117,800 | — | — |
| 1992-11-12 | $5.93 | $10.80 | 2,159,100 | — | — |
| 1992-11-11 | $5.71 | $10.39 | 1,519,200 | — | — |
| 1992-11-10 | $5.61 | $10.21 | 720,900 | — | — |
| 1992-11-09 | $5.72 | $10.42 | 464,400 | — | — |
| 1992-11-06 | $5.71 | $10.39 | 437,400 | — | — |
| 1992-11-05 | $5.68 | $10.34 | 675,900 | — | — |
| 1992-11-04 | $5.69 | $10.37 | 1,343,700 | — | — |
| 1992-11-03 | $5.75 | $10.47 | 833,400 | — | — |
| 1992-11-02 | $5.83 | $10.62 | 1,863,000 | — | — |
| 1992-10-30 | $5.71 | $10.39 | 777,600 | — | — |
| 1992-10-29 | $5.81 | $10.57 | 1,204,200 | — | — |
| 1992-10-28 | $5.83 | $10.62 | 711,900 | — | — |
| 1992-10-27 | $5.82 | $10.59 | 494,100 | — | — |
| 1992-10-26 | $5.82 | $10.59 | 1,404,900 | — | — |
| 1992-10-23 | $5.64 | $10.27 | 2,496,600 | — | — |
| 1992-10-22 | $5.69 | $10.37 | 1,622,700 | — | — |
| 1992-10-21 | $5.74 | $10.44 | 1,152,000 | — | — |
| 1992-10-20 | $5.75 | $10.47 | 809,100 | — | — |
| 1992-10-19 | $5.75 | $10.47 | 699,300 | — | — |
| 1992-10-16 | $5.81 | $10.57 | 1,325,700 | — | — |
| 1992-10-15 | $5.75 | $10.47 | 345,600 | — | — |
| 1992-10-14 | $5.75 | $10.47 | 443,700 | — | — |
| 1992-10-13 | $5.75 | $10.47 | 1,490,400 | — | — |
| 1992-10-12 | $5.81 | $10.57 | 436,500 | — | — |
| 1992-10-09 | $5.75 | $10.47 | 1,257,300 | — | — |
| 1992-10-08 | $5.79 | $10.54 | 3,141,000 | — | — |
| 1992-10-07 | $5.74 | $10.44 | 1,863,900 | — | — |
| 1992-10-06 | $5.69 | $10.37 | 1,443,600 | — | — |
| 1992-10-05 | $5.74 | $10.44 | 3,186,900 | — | — |
| 1992-10-02 | $5.78 | $10.52 | 1,483,200 | — | — |
| 1992-10-01 | $5.83 | $10.62 | 3,658,500 | — | — |
| 1992-09-30 | $5.56 | $10.11 | 2,186,100 | — | — |
| 1992-09-29 | $5.69 | $10.37 | 979,200 | — | — |
| 1992-09-28 | $5.74 | $10.44 | 1,092,600 | — | — |
| 1992-09-25 | $5.63 | $10.24 | 2,533,500 | — | — |
| 1992-09-24 | $5.64 | $10.27 | 3,870,900 | — | — |
| 1992-09-23 | $5.28 | $9.61 | 1,421,100 | — | — |
| 1992-09-22 | $5.24 | $9.53 | 1,473,300 | — | — |
| 1992-09-21 | $5.39 | $9.81 | 1,810,800 | — | — |
| 1992-09-18 | $5.43 | $9.89 | 1,219,500 | — | — |
| 1992-09-17 | $5.31 | $9.66 | 754,200 | — | — |
| 1992-09-16 | $5.39 | $9.81 | 2,079,900 | — | — |
| 1992-09-15 | $5.31 | $9.66 | 1,951,200 | — | — |
| 1992-09-14 | $5.40 | $9.84 | 2,169,000 | — | — |
| 1992-09-11 | $5.51 | $10.04 | 7,099,200 | — | — |
| 1992-09-10 | $5.42 | $9.86 | 1,296,000 | — | — |
| 1992-09-09 | $5.53 | $10.06 | 1,400,400 | — | — |
| 1992-09-08 | $5.56 | $10.11 | 798,300 | — | — |
| 1992-09-04 | $5.68 | $10.34 | 420,300 | — | — |
| 1992-09-03 | $5.79 | $10.39 | 1,368,900 | — | — |
| 1992-09-02 | $5.75 | $10.32 | 759,600 | — | — |
| 1992-09-01 | $5.60 | $10.04 | 766,800 | — | — |
| 1992-08-31 | $5.67 | $10.17 | 690,300 | — | — |
| 1992-08-28 | $5.65 | $10.14 | 774,900 | — | — |
| 1992-08-27 | $5.69 | $10.22 | 818,100 | — | — |
| 1992-08-26 | $5.68 | $10.19 | 676,800 | — | — |
| 1992-08-25 | $5.64 | $10.12 | 1,190,700 | — | — |
| 1992-08-24 | $5.67 | $10.17 | 1,665,900 | — | — |
| 1992-08-21 | $5.74 | $10.29 | 1,779,300 | — | — |
| 1992-08-20 | $5.64 | $10.12 | 1,089,900 | — | — |
| 1992-08-19 | $5.81 | $10.41 | 1,135,800 | — | — |
| 1992-08-18 | $5.96 | $10.69 | 819,000 | — | — |
| 1992-08-17 | $5.99 | $10.74 | 603,900 | — | — |
| 1992-08-14 | $6.06 | $10.86 | 361,800 | — | — |
| 1992-08-13 | $6.06 | $10.86 | 675,900 | — | — |
| 1992-08-12 | $6.03 | $10.81 | 696,600 | — | — |
| 1992-08-11 | $6.11 | $10.96 | 1,216,800 | — | — |
| 1992-08-10 | $6.07 | $10.89 | 513,900 | — | — |
| 1992-08-07 | $6.06 | $10.86 | 1,215,900 | — | — |
| 1992-08-06 | $6.11 | $10.96 | 684,900 | — | — |
| 1992-08-05 | $6.13 | $10.99 | 880,200 | — | — |
| 1992-08-04 | $6.06 | $10.86 | 644,400 | — | — |
| 1992-08-03 | $6.03 | $10.81 | 251,100 | — | — |
| 1992-07-31 | $6.08 | $10.91 | 478,800 | — | — |
| 1992-07-30 | $6.11 | $10.96 | 1,066,500 | — | — |
| 1992-07-29 | $6.00 | $10.76 | 2,554,200 | — | — |
| 1992-07-28 | $5.97 | $10.71 | 1,170,900 | — | — |
| 1992-07-27 | $5.92 | $10.61 | 895,500 | — | — |
| 1992-07-24 | $6.00 | $10.76 | 413,100 | — | — |
| 1992-07-23 | $6.07 | $10.89 | 2,444,400 | — | — |
| 1992-07-22 | $6.03 | $10.81 | 968,400 | — | — |
| 1992-07-21 | $5.99 | $10.74 | 1,343,700 | — | — |
| 1992-07-20 | $5.88 | $10.54 | 1,202,400 | — | — |
| 1992-07-17 | $5.92 | $10.61 | 2,214,000 | — | — |
| 1992-07-16 | $6.03 | $10.81 | 1,985,400 | — | — |
| 1992-07-15 | $6.03 | $10.81 | 3,097,800 | — | — |
| 1992-07-14 | $6.13 | $10.99 | 1,650,600 | — | — |
| 1992-07-13 | $6.25 | $11.21 | 1,567,800 | — | — |
| 1992-07-10 | $6.32 | $11.34 | 1,845,900 | — | — |
| 1992-07-09 | $6.21 | $11.14 | 1,939,500 | — | — |
| 1992-07-08 | $6.17 | $11.06 | 909,000 | — | — |
| 1992-07-07 | $6.14 | $11.01 | 633,600 | — | — |
| 1992-07-06 | $6.19 | $11.11 | 747,900 | — | — |
| 1992-07-02 | $6.19 | $11.11 | 1,123,200 | — | — |
| 1992-07-01 | $6.24 | $11.19 | 962,100 | — | — |
| 1992-06-30 | $6.19 | $11.11 | 1,581,300 | — | — |
| 1992-06-29 | $6.10 | $10.94 | 3,122,100 | — | — |
| 1992-06-26 | $6.14 | $11.01 | 1,804,500 | — | — |
| 1992-06-25 | $6.19 | $11.11 | 2,395,800 | — | — |
| 1992-06-24 | $6.36 | $11.41 | 1,196,100 | — | — |
| 1992-06-23 | $6.28 | $11.26 | 975,600 | — | — |
| 1992-06-22 | $6.14 | $11.01 | 678,600 | — | — |
| 1992-06-19 | $6.22 | $11.16 | 1,710,000 | — | — |
| 1992-06-18 | $6.08 | $10.91 | 1,084,500 | — | — |
| 1992-06-17 | $6.07 | $10.89 | 562,500 | — | — |
| 1992-06-16 | $6.08 | $10.91 | 673,200 | — | — |
| 1992-06-15 | $6.07 | $10.89 | 645,300 | — | — |
| 1992-06-12 | $6.03 | $10.81 | 8,766,000 | — | — |
| 1992-06-11 | $6.13 | $10.99 | 838,800 | — | — |
| 1992-06-10 | $6.08 | $10.91 | 1,910,700 | — | — |
| 1992-06-09 | $6.06 | $10.86 | 1,337,400 | — | — |
| 1992-06-08 | $5.96 | $10.69 | 1,026,900 | — | — |
| 1992-06-05 | $5.94 | $10.51 | 1,630,800 | — | — |
| 1992-06-04 | $5.79 | $10.24 | 1,348,200 | — | — |
| 1992-06-03 | $5.82 | $10.29 | 509,400 | — | — |
| 1992-06-02 | $5.72 | $10.12 | 594,000 | — | — |
| 1992-06-01 | $5.69 | $10.07 | 755,100 | — | — |
| 1992-05-29 | $5.72 | $10.12 | 2,052,900 | — | — |
| 1992-05-28 | $5.78 | $10.22 | 1,624,500 | — | — |
| 1992-05-27 | $5.65 | $10.00 | 855,000 | — | — |
| 1992-05-26 | $5.61 | $9.92 | 638,100 | — | — |
| 1992-05-22 | $5.58 | $9.87 | 499,500 | — | — |
| 1992-05-21 | $5.58 | $9.87 | 1,074,600 | — | — |
| 1992-05-20 | $5.58 | $9.87 | 1,689,300 | — | — |
| 1992-05-19 | $5.76 | $10.19 | 1,267,200 | — | — |
| 1992-05-18 | $5.75 | $10.17 | 1,252,800 | — | — |
| 1992-05-15 | $5.83 | $10.32 | 928,800 | — | — |
| 1992-05-14 | $5.83 | $10.32 | 1,514,700 | — | — |
| 1992-05-13 | $5.90 | $10.44 | 909,000 | — | — |
| 1992-05-12 | $5.89 | $10.41 | 952,200 | — | — |
| 1992-05-11 | $5.90 | $10.44 | 549,000 | — | — |
| 1992-05-08 | $5.86 | $10.37 | 540,000 | — | — |
| 1992-05-07 | $5.83 | $10.32 | 438,300 | — | — |
| 1992-05-06 | $5.82 | $10.29 | 734,400 | — | — |
| 1992-05-05 | $5.83 | $10.32 | 2,736,900 | — | — |
| 1992-05-04 | $5.75 | $10.17 | 530,100 | — | — |
| 1992-05-01 | $5.67 | $10.02 | 670,500 | — | — |
| 1992-04-30 | $5.75 | $10.17 | 940,500 | — | — |
| 1992-04-29 | $5.81 | $10.27 | 905,400 | — | — |
| 1992-04-28 | $5.67 | $10.02 | 434,700 | — | — |
| 1992-04-27 | $5.61 | $9.92 | 466,200 | — | — |
| 1992-04-24 | $5.69 | $10.07 | 585,900 | — | — |
| 1992-04-23 | $5.68 | $10.05 | 674,100 | — | — |
| 1992-04-22 | $5.64 | $9.97 | 1,109,700 | — | — |
| 1992-04-21 | $5.67 | $10.02 | 2,440,800 | — | — |
| 1992-04-20 | $5.85 | $10.34 | 558,900 | — | — |
| 1992-04-16 | $5.93 | $10.49 | 1,026,900 | — | — |
| 1992-04-15 | $5.88 | $10.39 | 1,152,900 | — | — |
| 1992-04-14 | $5.81 | $10.27 | 990,900 | — | — |
| 1992-04-13 | $5.71 | $10.09 | 738,000 | — | — |
| 1992-04-10 | $5.69 | $10.07 | 1,501,200 | — | — |
| 1992-04-09 | $5.53 | $9.78 | 1,828,800 | — | — |
| 1992-04-08 | $5.28 | $9.33 | 1,500,300 | — | — |
| 1992-04-07 | $5.44 | $9.63 | 2,193,300 | — | — |
| 1992-04-06 | $5.60 | $9.90 | 823,500 | — | — |
| 1992-04-03 | $5.58 | $9.87 | 1,373,400 | — | — |
| 1992-04-02 | $5.64 | $9.97 | 936,000 | — | — |
| 1992-04-01 | $5.64 | $9.97 | 1,348,200 | — | — |
| 1992-03-31 | $5.65 | $10.00 | 1,483,200 | — | — |
| 1992-03-30 | $5.78 | $10.22 | 1,775,700 | — | — |
| 1992-03-27 | $5.88 | $10.39 | 447,300 | — | — |
| 1992-03-26 | $5.92 | $10.46 | 508,500 | — | — |
| 1992-03-25 | $5.92 | $10.46 | 921,600 | — | — |
| 1992-03-24 | $6.03 | $10.66 | 739,800 | — | — |
| 1992-03-23 | $6.10 | $10.78 | 727,200 | — | — |
| 1992-03-20 | $6.19 | $10.95 | 1,190,700 | — | — |
| 1992-03-19 | $6.31 | $11.15 | 1,872,900 | — | — |
| 1992-03-18 | $6.25 | $11.05 | 686,700 | — | — |
| 1992-03-17 | $6.25 | $11.05 | 723,600 | — | — |
| 1992-03-16 | $6.22 | $11.00 | 932,400 | — | — |
| 1992-03-13 | $6.22 | $11.00 | 758,700 | — | — |
| 1992-03-12 | $6.17 | $10.91 | 738,000 | — | — |
| 1992-03-11 | $6.07 | $10.73 | 1,415,700 | — | — |
| 1992-03-10 | $6.19 | $10.95 | 749,700 | — | — |
| 1992-03-09 | $6.17 | $10.91 | 738,000 | — | — |
| 1992-03-06 | $6.24 | $10.88 | 1,472,400 | — | — |
| 1992-03-05 | $6.25 | $10.90 | 888,300 | — | — |
| 1992-03-04 | $6.25 | $10.90 | 887,400 | — | — |
| 1992-03-03 | $6.18 | $10.78 | 1,954,800 | — | — |
| 1992-03-02 | $6.11 | $10.66 | 1,359,000 | — | — |
| 1992-02-28 | $6.10 | $10.64 | 1,728,900 | — | — |
| 1992-02-27 | $6.04 | $10.54 | 450,900 | — | — |
| 1992-02-26 | $6.08 | $10.61 | 1,480,500 | — | — |
| 1992-02-25 | $5.97 | $10.42 | 2,195,100 | — | — |
| 1992-02-24 | $6.14 | $10.71 | 1,493,100 | — | — |
| 1992-02-21 | $6.22 | $10.85 | 2,307,600 | — | — |
| 1992-02-20 | $6.15 | $10.73 | 2,019,600 | — | — |
| 1992-02-19 | $6.13 | $10.69 | 737,100 | — | — |
| 1992-02-18 | $6.14 | $10.71 | 2,861,100 | — | — |
| 1992-02-14 | $6.06 | $10.56 | 1,691,100 | — | — |
| 1992-02-13 | $6.01 | $10.49 | 670,500 | — | — |
| 1992-02-12 | $6.14 | $10.71 | 1,566,900 | — | — |
| 1992-02-11 | $5.88 | $10.25 | 1,159,200 | — | — |
| 1992-02-10 | $6.03 | $10.52 | 1,672,200 | — | — |
| 1992-02-07 | $6.04 | $10.54 | 1,430,100 | — | — |
| 1992-02-06 | $6.03 | $10.52 | 842,400 | — | — |
| 1992-02-05 | $6.15 | $10.73 | 1,176,300 | — | — |
| 1992-02-04 | $6.13 | $10.69 | 2,102,400 | — | — |
| 1992-02-03 | $6.14 | $10.71 | 1,587,600 | — | — |
| 1992-01-31 | $6.00 | $10.47 | 2,439,000 | — | — |
| 1992-01-30 | $6.13 | $10.69 | 1,449,900 | — | — |
| 1992-01-29 | $6.26 | $10.93 | 1,341,900 | — | — |
| 1992-01-28 | $6.36 | $11.10 | 1,060,200 | — | — |
| 1992-01-27 | $6.24 | $10.88 | 1,250,100 | — | — |
| 1992-01-24 | $6.35 | $11.07 | 1,643,400 | — | — |
| 1992-01-23 | $6.43 | $11.22 | 941,400 | — | — |
| 1992-01-22 | $6.44 | $11.24 | 2,077,200 | — | — |
| 1992-01-21 | $6.44 | $11.24 | 1,121,400 | — | — |
| 1992-01-20 | $6.50 | $11.34 | 1,289,700 | — | — |
| 1992-01-17 | $6.64 | $11.58 | 1,194,300 | — | — |
| 1992-01-16 | $6.65 | $11.61 | 943,200 | — | — |
| 1992-01-15 | $6.67 | $11.63 | 2,323,800 | — | — |
| 1992-01-14 | $6.75 | $11.78 | 1,730,700 | — | — |
| 1992-01-13 | $6.63 | $11.56 | 1,052,100 | — | — |
| 1992-01-10 | $6.64 | $11.58 | 2,178,000 | — | — |
| 1992-01-09 | $6.56 | $11.44 | 1,229,400 | — | — |
| 1992-01-08 | $6.63 | $11.56 | 1,413,000 | — | — |
| 1992-01-07 | $6.67 | $11.63 | 2,046,600 | — | — |
| 1992-01-06 | $6.63 | $11.56 | 1,482,300 | — | — |
| 1992-01-03 | $6.67 | $11.63 | 1,596,600 | — | — |
| 1992-01-02 | $6.60 | $11.51 | 1,655,100 | — | — |