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
- 1973-05-02 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 | $6.97 | $15.85 | 1,600,800 | — | — |
| 1992-12-30 | $7.02 | $15.95 | 4,256,000 | — | — |
| 1992-12-29 | $6.97 | $15.85 | 3,493,600 | — | — |
| 1992-12-28 | $7.09 | $16.13 | 1,660,000 | — | — |
| 1992-12-24 | $7.14 | $16.24 | 2,261,600 | — | — |
| 1992-12-23 | $7.09 | $16.13 | 4,637,600 | — | — |
| 1992-12-22 | $7.08 | $16.09 | 2,842,400 | — | — |
| 1992-12-21 | $7.16 | $16.27 | 2,913,600 | — | — |
| 1992-12-18 | $7.19 | $16.34 | 7,714,400 | — | — |
| 1992-12-17 | $7.19 | $16.34 | 2,684,800 | — | — |
| 1992-12-16 | $7.20 | $16.38 | 1,716,800 | — | — |
| 1992-12-15 | $7.20 | $16.38 | 3,399,200 | — | — |
| 1992-12-14 | $7.28 | $16.56 | 2,991,200 | — | — |
| 1992-12-11 | $7.19 | $16.34 | 1,756,000 | — | — |
| 1992-12-10 | $7.25 | $16.49 | 4,206,400 | — | — |
| 1992-12-09 | $7.22 | $16.41 | 5,003,200 | — | — |
| 1992-12-08 | $7.30 | $16.59 | 2,309,600 | — | — |
| 1992-12-07 | $7.45 | $16.95 | 1,334,400 | — | — |
| 1992-12-04 | $7.42 | $16.88 | 1,806,400 | — | — |
| 1992-12-03 | $7.34 | $16.70 | 951,200 | — | — |
| 1992-12-02 | $7.31 | $16.63 | 2,453,600 | — | — |
| 1992-12-01 | $7.44 | $16.91 | 2,336,000 | — | — |
| 1992-11-30 | $7.39 | $16.80 | 1,724,000 | — | — |
| 1992-11-27 | $7.53 | $17.12 | 1,308,000 | — | — |
| 1992-11-25 | $7.48 | $17.02 | 2,642,400 | — | — |
| 1992-11-24 | $7.50 | $17.05 | 2,206,400 | — | — |
| 1992-11-23 | $7.53 | $17.12 | 1,961,600 | — | — |
| 1992-11-20 | $7.53 | $17.12 | 2,496,000 | — | — |
| 1992-11-19 | $7.38 | $16.77 | 1,615,200 | — | — |
| 1992-11-18 | $7.33 | $16.66 | 2,177,600 | — | — |
| 1992-11-17 | $7.38 | $16.77 | 1,023,200 | — | — |
| 1992-11-16 | $7.39 | $16.80 | 2,404,000 | — | — |
| 1992-11-13 | $7.45 | $16.95 | 1,876,000 | — | — |
| 1992-11-12 | $7.39 | $16.80 | 3,373,600 | — | — |
| 1992-11-11 | $7.27 | $16.52 | 3,013,600 | — | — |
| 1992-11-10 | $7.16 | $16.27 | 3,489,600 | — | — |
| 1992-11-09 | $7.22 | $16.41 | 2,404,000 | — | — |
| 1992-11-06 | $7.13 | $16.20 | 1,705,600 | — | — |
| 1992-11-05 | $7.08 | $16.09 | 2,076,000 | — | — |
| 1992-11-04 | $7.08 | $16.09 | 3,567,200 | — | — |
| 1992-11-03 | $7.16 | $16.27 | 4,964,000 | — | — |
| 1992-11-02 | $7.36 | $16.73 | 1,933,600 | — | — |
| 1992-10-30 | $7.47 | $16.98 | 1,340,000 | — | — |
| 1992-10-29 | $7.47 | $16.98 | 998,400 | — | — |
| 1992-10-28 | $7.47 | $16.98 | 1,614,400 | — | — |
| 1992-10-27 | $7.50 | $17.05 | 2,823,200 | — | — |
| 1992-10-26 | $7.44 | $16.91 | 1,758,400 | — | — |
| 1992-10-23 | $7.28 | $16.56 | 1,200,000 | — | — |
| 1992-10-22 | $7.36 | $16.73 | 3,653,600 | — | — |
| 1992-10-21 | $7.39 | $16.80 | 1,617,600 | — | — |
| 1992-10-20 | $7.34 | $16.70 | 3,032,000 | — | — |
| 1992-10-19 | $7.25 | $16.40 | 1,444,000 | — | — |
| 1992-10-16 | $7.22 | $16.33 | 2,876,000 | — | — |
| 1992-10-15 | $7.22 | $16.33 | 1,536,800 | — | — |
| 1992-10-14 | $7.25 | $16.40 | 2,638,400 | — | — |
| 1992-10-13 | $7.30 | $16.50 | 2,815,200 | — | — |
| 1992-10-12 | $7.25 | $16.40 | 1,160,800 | — | — |
| 1992-10-09 | $7.19 | $16.26 | 1,972,000 | — | — |
| 1992-10-08 | $7.28 | $16.47 | 2,861,600 | — | — |
| 1992-10-07 | $7.06 | $15.97 | 2,392,800 | — | — |
| 1992-10-06 | $7.09 | $16.04 | 2,788,000 | — | — |
| 1992-10-05 | $7.16 | $16.19 | 7,430,400 | — | — |
| 1992-10-02 | $7.31 | $16.54 | 2,112,000 | — | — |
| 1992-10-01 | $7.28 | $16.47 | 2,905,600 | — | — |
| 1992-09-30 | $7.19 | $16.26 | 1,808,800 | — | — |
| 1992-09-29 | $7.17 | $16.22 | 2,178,400 | — | — |
| 1992-09-28 | $7.20 | $16.29 | 1,326,400 | — | — |
| 1992-09-25 | $7.11 | $16.08 | 2,146,400 | — | — |
| 1992-09-24 | $7.16 | $16.19 | 2,273,600 | — | — |
| 1992-09-23 | $7.03 | $15.90 | 3,034,400 | — | — |
| 1992-09-22 | $7.06 | $15.97 | 1,336,800 | — | — |
| 1992-09-21 | $7.16 | $16.19 | 1,353,600 | — | — |
| 1992-09-18 | $7.14 | $16.15 | 2,664,800 | — | — |
| 1992-09-17 | $7.02 | $15.87 | 1,518,400 | — | — |
| 1992-09-16 | $6.94 | $15.69 | 1,246,400 | — | — |
| 1992-09-15 | $7.02 | $15.87 | 2,910,400 | — | — |
| 1992-09-14 | $7.05 | $15.94 | 1,667,200 | — | — |
| 1992-09-11 | $7.17 | $16.22 | 2,451,200 | — | — |
| 1992-09-10 | $7.08 | $16.01 | 3,212,000 | — | — |
| 1992-09-09 | $6.94 | $15.69 | 1,002,400 | — | — |
| 1992-09-08 | $6.92 | $15.65 | 1,253,600 | — | — |
| 1992-09-04 | $6.97 | $15.76 | 1,761,600 | — | — |
| 1992-09-03 | $6.98 | $15.80 | 1,557,600 | — | — |
| 1992-09-02 | $7.05 | $15.94 | 1,268,000 | — | — |
| 1992-09-01 | $6.95 | $15.73 | 1,827,200 | — | — |
| 1992-08-31 | $6.97 | $15.76 | 1,566,400 | — | — |
| 1992-08-28 | $6.98 | $15.80 | 4,071,200 | — | — |
| 1992-08-27 | $6.84 | $15.48 | 1,668,800 | — | — |
| 1992-08-26 | $6.89 | $15.58 | 1,390,400 | — | — |
| 1992-08-25 | $6.81 | $15.41 | 2,893,600 | — | — |
| 1992-08-24 | $6.83 | $15.44 | 1,768,800 | — | — |
| 1992-08-21 | $6.92 | $15.65 | 3,397,600 | — | — |
| 1992-08-20 | $6.94 | $15.69 | 2,142,400 | — | — |
| 1992-08-19 | $6.95 | $15.73 | 2,922,400 | — | — |
| 1992-08-18 | $6.98 | $15.80 | 3,716,800 | — | — |
| 1992-08-17 | $6.84 | $15.48 | 2,849,600 | — | — |
| 1992-08-14 | $6.70 | $15.16 | 2,583,200 | — | — |
| 1992-08-13 | $6.67 | $15.09 | 1,492,000 | — | — |
| 1992-08-12 | $6.66 | $15.05 | 3,232,800 | — | — |
| 1992-08-11 | $6.64 | $15.02 | 2,716,000 | — | — |
| 1992-08-10 | $6.64 | $15.02 | 1,840,000 | — | — |
| 1992-08-07 | $6.61 | $14.95 | 2,204,000 | — | — |
| 1992-08-06 | $6.53 | $14.77 | 1,516,000 | — | — |
| 1992-08-05 | $6.50 | $14.70 | 2,551,200 | — | — |
| 1992-08-04 | $6.55 | $14.81 | 1,581,600 | — | — |
| 1992-08-03 | $6.55 | $14.81 | 1,935,200 | — | — |
| 1992-07-31 | $6.56 | $14.84 | 2,744,000 | — | — |
| 1992-07-30 | $6.53 | $14.77 | 1,751,200 | — | — |
| 1992-07-29 | $6.52 | $14.74 | 4,200,800 | — | — |
| 1992-07-28 | $6.52 | $14.74 | 4,456,800 | — | — |
| 1992-07-27 | $6.39 | $14.45 | 2,984,800 | — | — |
| 1992-07-24 | $6.36 | $14.38 | 3,144,800 | — | — |
| 1992-07-23 | $6.44 | $14.56 | 3,746,400 | — | — |
| 1992-07-22 | $6.47 | $14.63 | 2,414,400 | — | — |
| 1992-07-21 | $6.56 | $14.84 | 1,308,800 | — | — |
| 1992-07-20 | $6.55 | $14.72 | 3,057,600 | — | — |
| 1992-07-17 | $6.64 | $14.93 | 3,446,400 | — | — |
| 1992-07-16 | $6.67 | $15.00 | 3,618,400 | — | — |
| 1992-07-15 | $6.64 | $14.93 | 1,648,800 | — | — |
| 1992-07-14 | $6.69 | $15.04 | 1,614,400 | — | — |
| 1992-07-13 | $6.59 | $14.82 | 948,000 | — | — |
| 1992-07-10 | $6.58 | $14.79 | 1,510,400 | — | — |
| 1992-07-09 | $6.58 | $14.79 | 2,886,400 | — | — |
| 1992-07-08 | $6.41 | $14.40 | 2,480,800 | — | — |
| 1992-07-07 | $6.50 | $14.61 | 3,396,000 | — | — |
| 1992-07-06 | $6.67 | $15.00 | 2,792,000 | — | — |
| 1992-07-02 | $6.61 | $14.86 | 2,472,000 | — | — |
| 1992-07-01 | $6.59 | $14.82 | 2,432,000 | — | — |
| 1992-06-30 | $6.47 | $14.54 | 2,268,000 | — | — |
| 1992-06-29 | $6.53 | $14.68 | 2,008,000 | — | — |
| 1992-06-26 | $6.42 | $14.44 | 1,102,400 | — | — |
| 1992-06-25 | $6.38 | $14.33 | 2,037,600 | — | — |
| 1992-06-24 | $6.38 | $14.33 | 2,074,400 | — | — |
| 1992-06-23 | $6.27 | $14.09 | 3,510,400 | — | — |
| 1992-06-22 | $6.13 | $13.77 | 2,062,400 | — | — |
| 1992-06-19 | $6.16 | $13.84 | 3,391,200 | — | — |
| 1992-06-18 | $6.16 | $13.84 | 3,848,800 | — | — |
| 1992-06-17 | $6.27 | $14.09 | 3,554,400 | — | — |
| 1992-06-16 | $6.41 | $14.40 | 2,660,000 | — | — |
| 1992-06-15 | $6.38 | $14.33 | 1,677,600 | — | — |
| 1992-06-12 | $6.28 | $14.12 | 1,590,400 | — | — |
| 1992-06-11 | $6.23 | $14.02 | 3,839,200 | — | — |
| 1992-06-10 | $6.31 | $14.19 | 2,699,200 | — | — |
| 1992-06-09 | $6.41 | $14.40 | 3,614,400 | — | — |
| 1992-06-08 | $6.53 | $14.68 | 1,910,400 | — | — |
| 1992-06-05 | $6.55 | $14.72 | 3,548,800 | — | — |
| 1992-06-04 | $6.53 | $14.68 | 4,592,800 | — | — |
| 1992-06-03 | $6.63 | $14.89 | 3,211,200 | — | — |
| 1992-06-02 | $6.61 | $14.86 | 2,628,000 | — | — |
| 1992-06-01 | $6.67 | $15.00 | 3,552,800 | — | — |
| 1992-05-29 | $6.63 | $14.89 | 2,433,600 | — | — |
| 1992-05-28 | $6.55 | $14.72 | 3,045,600 | — | — |
| 1992-05-27 | $6.41 | $14.40 | 2,895,200 | — | — |
| 1992-05-26 | $6.33 | $14.23 | 2,436,000 | — | — |
| 1992-05-22 | $6.42 | $14.44 | 1,449,600 | — | — |
| 1992-05-21 | $6.45 | $14.51 | 2,689,600 | — | — |
| 1992-05-20 | $6.55 | $14.72 | 3,160,800 | — | — |
| 1992-05-19 | $6.55 | $14.72 | 2,305,600 | — | — |
| 1992-05-18 | $6.47 | $14.54 | 1,587,200 | — | — |
| 1992-05-15 | $6.38 | $14.33 | 4,384,800 | — | — |
| 1992-05-14 | $6.28 | $14.12 | 5,025,600 | — | — |
| 1992-05-13 | $6.31 | $14.19 | 1,447,200 | — | — |
| 1992-05-12 | $6.33 | $14.23 | 2,603,200 | — | — |
| 1992-05-11 | $6.44 | $14.47 | 1,388,000 | — | — |
| 1992-05-08 | $6.38 | $14.33 | 3,640,800 | — | — |
| 1992-05-07 | $6.38 | $14.33 | 2,732,000 | — | — |
| 1992-05-06 | $6.47 | $14.54 | 4,273,600 | — | — |
| 1992-05-05 | $6.38 | $14.33 | 3,560,000 | — | — |
| 1992-05-04 | $6.20 | $13.95 | 3,364,000 | — | — |
| 1992-05-01 | $6.13 | $13.77 | 1,476,800 | — | — |
| 1992-04-30 | $6.25 | $14.05 | 2,046,400 | — | — |
| 1992-04-29 | $6.14 | $13.81 | 1,675,200 | — | — |
| 1992-04-28 | $6.22 | $13.98 | 2,144,800 | — | — |
| 1992-04-27 | $6.23 | $14.02 | 2,129,600 | — | — |
| 1992-04-24 | $6.20 | $13.95 | 3,156,000 | — | — |
| 1992-04-23 | $6.28 | $14.12 | 2,370,400 | — | — |
| 1992-04-22 | $6.34 | $14.26 | 2,941,600 | — | — |
| 1992-04-21 | $6.16 | $13.84 | 3,198,400 | — | — |
| 1992-04-20 | $6.17 | $13.80 | 2,820,800 | — | — |
| 1992-04-16 | $6.17 | $13.80 | 3,270,400 | — | — |
| 1992-04-15 | $6.25 | $13.98 | 3,110,400 | — | — |
| 1992-04-14 | $6.16 | $13.77 | 3,881,600 | — | — |
| 1992-04-13 | $6.00 | $13.42 | 1,621,600 | — | — |
| 1992-04-10 | $5.97 | $13.35 | 1,781,600 | — | — |
| 1992-04-09 | $5.92 | $13.24 | 1,868,800 | — | — |
| 1992-04-08 | $5.81 | $13.00 | 3,464,800 | — | — |
| 1992-04-07 | $5.84 | $13.07 | 1,726,400 | — | — |
| 1992-04-06 | $5.98 | $13.38 | 2,186,400 | — | — |
| 1992-04-03 | $6.03 | $13.49 | 2,740,000 | — | — |
| 1992-04-02 | $6.02 | $13.45 | 1,808,800 | — | — |
| 1992-04-01 | $6.16 | $13.77 | 2,328,000 | — | — |
| 1992-03-31 | $6.17 | $13.80 | 3,976,000 | — | — |
| 1992-03-30 | $6.23 | $13.94 | 3,148,000 | — | — |
| 1992-03-27 | $6.00 | $13.42 | 1,542,400 | — | — |
| 1992-03-26 | $6.16 | $13.77 | 1,938,400 | — | — |
| 1992-03-25 | $6.16 | $13.77 | 3,651,200 | — | — |
| 1992-03-24 | $6.09 | $13.63 | 3,641,600 | — | — |
| 1992-03-23 | $6.00 | $13.42 | 2,432,000 | — | — |
| 1992-03-20 | $6.05 | $13.52 | 3,783,200 | — | — |
| 1992-03-19 | $5.86 | $13.10 | 1,317,600 | — | — |
| 1992-03-18 | $5.78 | $12.93 | 1,980,800 | — | — |
| 1992-03-17 | $5.84 | $13.07 | 2,358,400 | — | — |
| 1992-03-16 | $5.88 | $13.14 | 1,496,000 | — | — |
| 1992-03-13 | $5.84 | $13.07 | 2,658,400 | — | — |
| 1992-03-12 | $5.69 | $12.72 | 2,455,200 | — | — |
| 1992-03-11 | $5.80 | $12.96 | 2,463,200 | — | — |
| 1992-03-10 | $5.81 | $13.00 | 2,671,200 | — | — |
| 1992-03-09 | $5.83 | $13.03 | 2,565,600 | — | — |
| 1992-03-06 | $5.84 | $13.07 | 1,530,400 | — | — |
| 1992-03-05 | $5.77 | $12.89 | 2,380,800 | — | — |
| 1992-03-04 | $5.80 | $12.96 | 2,525,600 | — | — |
| 1992-03-03 | $5.91 | $13.21 | 1,789,600 | — | — |
| 1992-03-02 | $5.86 | $13.10 | 1,967,200 | — | — |
| 1992-02-28 | $5.89 | $13.17 | 2,677,600 | — | — |
| 1992-02-27 | $6.03 | $13.49 | 1,243,200 | — | — |
| 1992-02-26 | $6.00 | $13.42 | 2,683,200 | — | — |
| 1992-02-25 | $5.94 | $13.28 | 2,620,800 | — | — |
| 1992-02-24 | $5.83 | $13.03 | 2,250,400 | — | — |
| 1992-02-21 | $5.81 | $13.00 | 1,820,800 | — | — |
| 1992-02-20 | $5.83 | $13.03 | 4,098,400 | — | — |
| 1992-02-19 | $5.73 | $12.82 | 2,310,400 | — | — |
| 1992-02-18 | $5.83 | $13.03 | 2,857,600 | — | — |
| 1992-02-14 | $5.84 | $13.07 | 2,284,000 | — | — |
| 1992-02-13 | $5.84 | $13.07 | 5,866,400 | — | — |
| 1992-02-12 | $5.92 | $13.24 | 2,213,600 | — | — |
| 1992-02-11 | $5.98 | $13.38 | 1,472,000 | — | — |
| 1992-02-10 | $6.02 | $13.45 | 1,269,600 | — | — |
| 1992-02-07 | $5.97 | $13.35 | 1,344,800 | — | — |
| 1992-02-06 | $6.00 | $13.42 | 2,336,000 | — | — |
| 1992-02-05 | $5.95 | $13.31 | 3,625,600 | — | — |
| 1992-02-04 | $5.86 | $13.10 | 1,480,000 | — | — |
| 1992-02-03 | $5.86 | $13.10 | 2,962,400 | — | — |
| 1992-01-31 | $5.89 | $13.17 | 1,756,800 | — | — |
| 1992-01-30 | $5.98 | $13.38 | 2,192,000 | — | — |
| 1992-01-29 | $5.80 | $12.96 | 2,303,200 | — | — |
| 1992-01-28 | $6.05 | $13.52 | 2,991,200 | — | — |
| 1992-01-27 | $5.91 | $13.21 | 1,729,600 | — | — |
| 1992-01-24 | $5.89 | $13.17 | 3,639,200 | — | — |
| 1992-01-23 | $5.89 | $13.17 | 2,388,800 | — | — |
| 1992-01-22 | $6.02 | $13.45 | 2,035,200 | — | — |
| 1992-01-21 | $5.86 | $13.10 | 2,318,400 | — | — |
| 1992-01-20 | $5.83 | $12.96 | 1,873,600 | — | — |
| 1992-01-17 | $5.83 | $12.96 | 3,892,000 | — | — |
| 1992-01-16 | $5.92 | $13.17 | 5,696,000 | — | — |
| 1992-01-15 | $6.06 | $13.48 | 3,202,400 | — | — |
| 1992-01-14 | $6.16 | $13.69 | 2,144,000 | — | — |
| 1992-01-13 | $6.16 | $13.69 | 2,504,000 | — | — |
| 1992-01-10 | $6.22 | $13.83 | 4,740,800 | — | — |
| 1992-01-09 | $6.28 | $13.97 | 3,871,200 | — | — |
| 1992-01-08 | $6.13 | $13.62 | 4,588,000 | — | — |
| 1992-01-07 | $5.92 | $13.17 | 2,232,000 | — | — |
| 1992-01-06 | $5.94 | $13.20 | 2,950,400 | — | — |
| 1992-01-03 | $5.98 | $13.31 | 2,900,000 | — | — |
| 1992-01-02 | $6.05 | $13.45 | 2,405,600 | — | — |