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 | $7.29 | $15.34 | 950,400 | — | — |
| 1992-12-30 | $7.25 | $15.26 | 771,600 | — | — |
| 1992-12-29 | $7.21 | $15.17 | 1,209,000 | — | — |
| 1992-12-28 | $7.00 | $14.73 | 908,400 | — | — |
| 1992-12-24 | $7.00 | $14.73 | 528,000 | — | — |
| 1992-12-23 | $7.06 | $14.69 | 1,929,000 | — | — |
| 1992-12-22 | $7.10 | $14.77 | 1,682,400 | — | — |
| 1992-12-21 | $7.02 | $14.60 | 1,642,800 | — | — |
| 1992-12-18 | $7.13 | $14.82 | 3,187,200 | — | — |
| 1992-12-17 | $7.02 | $14.60 | 2,755,200 | — | — |
| 1992-12-16 | $6.83 | $14.21 | 2,067,000 | — | — |
| 1992-12-15 | $6.77 | $14.08 | 1,564,200 | — | — |
| 1992-12-14 | $6.73 | $13.99 | 1,269,000 | — | — |
| 1992-12-11 | $6.69 | $13.91 | 1,769,400 | — | — |
| 1992-12-10 | $6.63 | $13.78 | 1,661,400 | — | — |
| 1992-12-09 | $6.77 | $14.08 | 4,209,000 | — | — |
| 1992-12-08 | $6.60 | $13.73 | 6,552,600 | — | — |
| 1992-12-07 | $6.29 | $13.08 | 1,565,400 | — | — |
| 1992-12-04 | $6.44 | $13.39 | 1,663,200 | — | — |
| 1992-12-03 | $6.38 | $13.26 | 2,037,600 | — | — |
| 1992-12-02 | $6.52 | $13.56 | 1,160,400 | — | — |
| 1992-12-01 | $6.50 | $13.52 | 1,587,600 | — | — |
| 1992-11-30 | $6.52 | $13.56 | 2,434,200 | — | — |
| 1992-11-27 | $6.38 | $13.26 | 1,061,400 | — | — |
| 1992-11-25 | $6.35 | $13.21 | 3,353,400 | — | — |
| 1992-11-24 | $6.23 | $12.95 | 2,740,200 | — | — |
| 1992-11-23 | $6.23 | $12.95 | 4,131,000 | — | — |
| 1992-11-20 | $6.31 | $13.13 | 2,394,600 | — | — |
| 1992-11-19 | $6.38 | $13.26 | 3,391,200 | — | — |
| 1992-11-18 | $6.44 | $13.39 | 2,914,800 | — | — |
| 1992-11-17 | $6.63 | $13.78 | 1,246,800 | — | — |
| 1992-11-16 | $6.67 | $13.86 | 2,080,200 | — | — |
| 1992-11-13 | $6.71 | $13.95 | 2,938,200 | — | — |
| 1992-11-12 | $6.98 | $14.51 | 467,400 | — | — |
| 1992-11-11 | $6.94 | $14.43 | 1,128,000 | — | — |
| 1992-11-10 | $7.02 | $14.60 | 1,032,000 | — | — |
| 1992-11-09 | $7.02 | $14.60 | 1,124,400 | — | — |
| 1992-11-06 | $6.98 | $14.51 | 1,191,600 | — | — |
| 1992-11-05 | $6.98 | $14.51 | 1,325,400 | — | — |
| 1992-11-04 | $6.94 | $14.43 | 1,843,800 | — | — |
| 1992-11-03 | $7.02 | $14.60 | 1,564,800 | — | — |
| 1992-11-02 | $6.81 | $14.17 | 1,295,400 | — | — |
| 1992-10-30 | $6.58 | $13.69 | 811,200 | — | — |
| 1992-10-29 | $6.63 | $13.78 | 2,187,600 | — | — |
| 1992-10-28 | $6.67 | $13.86 | 869,400 | — | — |
| 1992-10-27 | $6.71 | $13.95 | 710,400 | — | — |
| 1992-10-26 | $6.88 | $14.30 | 1,446,000 | — | — |
| 1992-10-23 | $6.81 | $14.17 | 1,111,800 | — | — |
| 1992-10-22 | $6.67 | $13.86 | 942,000 | — | — |
| 1992-10-21 | $6.67 | $13.86 | 693,600 | — | — |
| 1992-10-20 | $6.71 | $13.95 | 1,663,800 | — | — |
| 1992-10-19 | $6.65 | $13.82 | 1,888,800 | — | — |
| 1992-10-16 | $6.69 | $13.91 | 1,644,600 | — | — |
| 1992-10-15 | $6.54 | $13.60 | 1,767,000 | — | — |
| 1992-10-14 | $6.73 | $13.99 | 787,800 | — | — |
| 1992-10-13 | $6.83 | $14.21 | 1,881,000 | — | — |
| 1992-10-12 | $6.77 | $14.08 | 1,119,600 | — | — |
| 1992-10-09 | $6.65 | $13.82 | 813,000 | — | — |
| 1992-10-08 | $6.77 | $14.08 | 1,579,800 | — | — |
| 1992-10-07 | $6.79 | $14.12 | 1,161,000 | — | — |
| 1992-10-06 | $6.90 | $14.34 | 898,800 | — | — |
| 1992-10-05 | $6.85 | $14.25 | 1,422,600 | — | — |
| 1992-10-02 | $6.94 | $14.43 | 2,116,200 | — | — |
| 1992-10-01 | $7.08 | $14.73 | 825,000 | — | — |
| 1992-09-30 | $7.27 | $15.12 | 1,843,800 | — | — |
| 1992-09-29 | $7.23 | $15.03 | 2,792,400 | — | — |
| 1992-09-28 | $7.04 | $14.64 | 2,386,800 | — | — |
| 1992-09-25 | $6.98 | $14.51 | 3,524,400 | — | — |
| 1992-09-24 | $7.04 | $14.64 | 3,125,400 | — | — |
| 1992-09-23 | $6.79 | $13.95 | 3,087,000 | — | — |
| 1992-09-22 | $7.02 | $14.42 | 5,173,200 | — | — |
| 1992-09-21 | $7.00 | $14.38 | 1,641,600 | — | — |
| 1992-09-18 | $6.88 | $14.12 | 2,140,800 | — | — |
| 1992-09-17 | $6.83 | $14.03 | 2,403,000 | — | — |
| 1992-09-16 | $6.83 | $14.03 | 1,803,600 | — | — |
| 1992-09-15 | $6.98 | $14.33 | 1,934,400 | — | — |
| 1992-09-14 | $6.92 | $14.21 | 3,183,600 | — | — |
| 1992-09-11 | $6.67 | $13.69 | 3,100,200 | — | — |
| 1992-09-10 | $6.65 | $13.65 | 1,586,400 | — | — |
| 1992-09-09 | $6.52 | $13.39 | 1,178,400 | — | — |
| 1992-09-08 | $6.67 | $13.69 | 1,269,000 | — | — |
| 1992-09-04 | $6.65 | $13.65 | 1,462,200 | — | — |
| 1992-09-03 | $6.65 | $13.65 | 2,070,000 | — | — |
| 1992-09-02 | $6.60 | $13.56 | 1,726,800 | — | — |
| 1992-09-01 | $6.54 | $13.44 | 1,959,600 | — | — |
| 1992-08-31 | $6.48 | $13.31 | 825,600 | — | — |
| 1992-08-28 | $6.52 | $13.39 | 1,177,200 | — | — |
| 1992-08-27 | $6.42 | $13.18 | 3,104,400 | — | — |
| 1992-08-26 | $6.33 | $13.01 | 7,854,600 | — | — |
| 1992-08-25 | $6.42 | $13.18 | 1,675,800 | — | — |
| 1992-08-24 | $6.56 | $13.48 | 910,800 | — | — |
| 1992-08-21 | $6.69 | $13.74 | 1,180,800 | — | — |
| 1992-08-20 | $6.75 | $13.86 | 1,850,400 | — | — |
| 1992-08-19 | $6.81 | $13.99 | 1,528,200 | — | — |
| 1992-08-18 | $6.85 | $14.08 | 1,291,800 | — | — |
| 1992-08-17 | $6.79 | $13.95 | 838,800 | — | — |
| 1992-08-14 | $6.85 | $14.08 | 1,153,200 | — | — |
| 1992-08-13 | $6.73 | $13.82 | 1,981,200 | — | — |
| 1992-08-12 | $6.60 | $13.56 | 4,399,200 | — | — |
| 1992-08-11 | $6.77 | $13.91 | 1,171,800 | — | — |
| 1992-08-10 | $6.67 | $13.69 | 945,600 | — | — |
| 1992-08-07 | $6.67 | $13.69 | 1,206,000 | — | — |
| 1992-08-06 | $6.94 | $14.25 | 1,155,600 | — | — |
| 1992-08-05 | $6.98 | $14.33 | 760,200 | — | — |
| 1992-08-04 | $7.00 | $14.38 | 964,200 | — | — |
| 1992-08-03 | $7.02 | $14.42 | 1,555,800 | — | — |
| 1992-07-31 | $7.00 | $14.38 | 1,078,200 | — | — |
| 1992-07-30 | $7.06 | $14.51 | 3,070,800 | — | — |
| 1992-07-29 | $7.15 | $14.68 | 4,887,000 | — | — |
| 1992-07-28 | $6.67 | $13.69 | 3,135,600 | — | — |
| 1992-07-27 | $6.90 | $14.16 | 2,968,800 | — | — |
| 1992-07-24 | $6.77 | $13.91 | 1,692,600 | — | — |
| 1992-07-23 | $6.75 | $13.86 | 884,400 | — | — |
| 1992-07-22 | $6.79 | $13.95 | 1,150,200 | — | — |
| 1992-07-21 | $6.92 | $14.21 | 1,050,600 | — | — |
| 1992-07-20 | $6.83 | $14.03 | 651,000 | — | — |
| 1992-07-17 | $7.02 | $14.42 | 710,400 | — | — |
| 1992-07-16 | $7.08 | $14.55 | 998,400 | — | — |
| 1992-07-15 | $6.94 | $14.25 | 1,278,000 | — | — |
| 1992-07-14 | $6.88 | $14.12 | 780,600 | — | — |
| 1992-07-13 | $6.83 | $14.03 | 1,024,200 | — | — |
| 1992-07-10 | $7.00 | $14.38 | 1,135,800 | — | — |
| 1992-07-09 | $7.02 | $14.42 | 1,540,200 | — | — |
| 1992-07-08 | $7.02 | $14.42 | 1,566,000 | — | — |
| 1992-07-07 | $6.77 | $13.91 | 1,261,800 | — | — |
| 1992-07-06 | $6.75 | $13.86 | 1,123,200 | — | — |
| 1992-07-02 | $6.85 | $14.08 | 1,608,000 | — | — |
| 1992-07-01 | $7.06 | $14.51 | 3,118,800 | — | — |
| 1992-06-30 | $7.10 | $14.59 | 1,879,200 | — | — |
| 1992-06-29 | $7.08 | $14.55 | 1,576,800 | — | — |
| 1992-06-26 | $6.81 | $13.99 | 830,400 | — | — |
| 1992-06-25 | $6.90 | $14.16 | 909,000 | — | — |
| 1992-06-24 | $6.88 | $14.12 | 928,800 | — | — |
| 1992-06-23 | $6.96 | $14.12 | 2,745,000 | — | — |
| 1992-06-22 | $6.77 | $13.74 | 1,824,000 | — | — |
| 1992-06-19 | $6.94 | $14.08 | 1,953,600 | — | — |
| 1992-06-18 | $6.94 | $14.08 | 2,454,000 | — | — |
| 1992-06-17 | $6.85 | $13.91 | 1,425,600 | — | — |
| 1992-06-16 | $7.08 | $14.37 | 1,679,400 | — | — |
| 1992-06-15 | $7.21 | $14.63 | 1,123,800 | — | — |
| 1992-06-12 | $7.21 | $14.63 | 1,446,000 | — | — |
| 1992-06-11 | $7.15 | $14.50 | 2,515,800 | — | — |
| 1992-06-10 | $7.38 | $14.97 | 1,084,200 | — | — |
| 1992-06-09 | $7.29 | $14.80 | 1,961,400 | — | — |
| 1992-06-08 | $7.42 | $15.05 | 861,600 | — | — |
| 1992-06-05 | $7.50 | $15.22 | 1,062,600 | — | — |
| 1992-06-04 | $7.63 | $15.47 | 1,336,200 | — | — |
| 1992-06-03 | $7.77 | $15.77 | 2,037,000 | — | — |
| 1992-06-02 | $7.65 | $15.52 | 1,464,000 | — | — |
| 1992-06-01 | $7.58 | $15.39 | 1,809,600 | — | — |
| 1992-05-29 | $7.65 | $15.52 | 966,600 | — | — |
| 1992-05-28 | $7.63 | $15.47 | 1,275,600 | — | — |
| 1992-05-27 | $7.54 | $15.30 | 1,773,600 | — | — |
| 1992-05-26 | $7.54 | $15.30 | 1,201,800 | — | — |
| 1992-05-22 | $7.60 | $15.43 | 1,540,200 | — | — |
| 1992-05-21 | $7.46 | $15.14 | 2,046,000 | — | — |
| 1992-05-20 | $7.42 | $15.05 | 2,531,400 | — | — |
| 1992-05-19 | $7.52 | $15.26 | 3,887,400 | — | — |
| 1992-05-18 | $7.42 | $15.05 | 6,112,800 | — | — |
| 1992-05-15 | $7.71 | $15.64 | 3,730,200 | — | — |
| 1992-05-14 | $7.98 | $16.19 | 3,279,600 | — | — |
| 1992-05-13 | $8.15 | $16.53 | 794,400 | — | — |
| 1992-05-12 | $8.17 | $16.57 | 1,466,400 | — | — |
| 1992-05-11 | $8.29 | $16.83 | 1,344,000 | — | — |
| 1992-05-08 | $8.33 | $16.91 | 1,060,200 | — | — |
| 1992-05-07 | $8.48 | $17.21 | 1,515,000 | — | — |
| 1992-05-06 | $8.56 | $17.38 | 1,528,800 | — | — |
| 1992-05-05 | $8.21 | $16.66 | 1,400,400 | — | — |
| 1992-05-04 | $8.29 | $16.83 | 795,600 | — | — |
| 1992-05-01 | $8.23 | $16.70 | 981,000 | — | — |
| 1992-04-30 | $8.27 | $16.78 | 1,737,600 | — | — |
| 1992-04-29 | $8.42 | $17.08 | 675,600 | — | — |
| 1992-04-28 | $8.44 | $17.12 | 675,600 | — | — |
| 1992-04-27 | $8.38 | $17.00 | 586,200 | — | — |
| 1992-04-24 | $8.33 | $16.91 | 798,000 | — | — |
| 1992-04-23 | $8.52 | $17.29 | 3,396,000 | — | — |
| 1992-04-22 | $8.17 | $16.57 | 2,669,400 | — | — |
| 1992-04-21 | $8.69 | $17.63 | 1,476,600 | — | — |
| 1992-04-20 | $8.71 | $17.67 | 2,351,400 | — | — |
| 1992-04-16 | $8.48 | $17.21 | 1,818,600 | — | — |
| 1992-04-15 | $8.48 | $17.21 | 2,300,400 | — | — |
| 1992-04-14 | $8.19 | $16.61 | 1,482,600 | — | — |
| 1992-04-13 | $8.19 | $16.61 | 1,324,800 | — | — |
| 1992-04-10 | $8.25 | $16.74 | 2,061,000 | — | — |
| 1992-04-09 | $8.15 | $16.53 | 847,800 | — | — |
| 1992-04-08 | $7.98 | $16.19 | 1,450,800 | — | — |
| 1992-04-07 | $8.21 | $16.66 | 1,010,400 | — | — |
| 1992-04-06 | $8.27 | $16.78 | 704,400 | — | — |
| 1992-04-03 | $8.35 | $16.95 | 1,991,400 | — | — |
| 1992-04-02 | $8.52 | $17.29 | 802,200 | — | — |
| 1992-04-01 | $8.50 | $17.25 | 462,600 | — | — |
| 1992-03-31 | $8.52 | $17.29 | 969,000 | — | — |
| 1992-03-30 | $8.52 | $17.29 | 422,400 | — | — |
| 1992-03-27 | $8.54 | $17.33 | 754,200 | — | — |
| 1992-03-26 | $8.63 | $17.50 | 1,686,600 | — | — |
| 1992-03-25 | $8.67 | $17.59 | 666,000 | — | — |
| 1992-03-24 | $8.73 | $17.54 | 980,400 | — | — |
| 1992-03-23 | $8.75 | $17.59 | 1,417,200 | — | — |
| 1992-03-20 | $8.79 | $17.67 | 1,186,200 | — | — |
| 1992-03-19 | $8.83 | $17.75 | 1,031,400 | — | — |
| 1992-03-18 | $8.88 | $17.84 | 1,165,200 | — | — |
| 1992-03-17 | $8.69 | $17.46 | 775,200 | — | — |
| 1992-03-16 | $8.60 | $17.29 | 1,711,800 | — | — |
| 1992-03-13 | $8.67 | $17.42 | 1,326,000 | — | — |
| 1992-03-12 | $8.54 | $17.17 | 1,042,800 | — | — |
| 1992-03-11 | $8.60 | $17.29 | 2,432,400 | — | — |
| 1992-03-10 | $8.67 | $17.42 | 1,551,000 | — | — |
| 1992-03-09 | $8.63 | $17.34 | 764,400 | — | — |
| 1992-03-06 | $8.56 | $17.21 | 442,800 | — | — |
| 1992-03-05 | $8.52 | $17.13 | 1,209,000 | — | — |
| 1992-03-04 | $8.63 | $17.34 | 1,223,400 | — | — |
| 1992-03-03 | $8.83 | $17.75 | 2,931,000 | — | — |
| 1992-03-02 | $8.73 | $17.54 | 2,361,000 | — | — |
| 1992-02-28 | $8.50 | $17.08 | 1,126,200 | — | — |
| 1992-02-27 | $8.54 | $17.17 | 1,376,400 | — | — |
| 1992-02-26 | $8.52 | $17.13 | 986,400 | — | — |
| 1992-02-25 | $8.56 | $17.21 | 2,737,800 | — | — |
| 1992-02-24 | $8.54 | $17.17 | 1,280,400 | — | — |
| 1992-02-21 | $8.46 | $17.00 | 1,386,600 | — | — |
| 1992-02-20 | $8.77 | $17.63 | 1,549,800 | — | — |
| 1992-02-19 | $8.65 | $17.38 | 1,810,200 | — | — |
| 1992-02-18 | $8.73 | $17.54 | 834,000 | — | — |
| 1992-02-14 | $8.79 | $17.67 | 895,200 | — | — |
| 1992-02-13 | $8.60 | $17.29 | 1,122,000 | — | — |
| 1992-02-12 | $8.79 | $17.67 | 1,855,800 | — | — |
| 1992-02-11 | $8.60 | $17.29 | 1,161,600 | — | — |
| 1992-02-10 | $8.56 | $17.21 | 493,800 | — | — |
| 1992-02-07 | $8.40 | $16.88 | 1,006,200 | — | — |
| 1992-02-06 | $8.40 | $16.88 | 960,000 | — | — |
| 1992-02-05 | $8.40 | $16.88 | 927,000 | — | — |
| 1992-02-04 | $8.38 | $16.83 | 966,600 | — | — |
| 1992-02-03 | $8.23 | $16.54 | 1,548,000 | — | — |
| 1992-01-31 | $8.35 | $16.79 | 1,107,000 | — | — |
| 1992-01-30 | $8.38 | $16.83 | 669,600 | — | — |
| 1992-01-29 | $8.42 | $16.92 | 1,238,400 | — | — |
| 1992-01-28 | $8.38 | $16.83 | 2,067,000 | — | — |
| 1992-01-27 | $8.42 | $16.92 | 1,651,200 | — | — |
| 1992-01-24 | $8.27 | $16.62 | 1,126,800 | — | — |
| 1992-01-23 | $8.31 | $16.71 | 1,053,000 | — | — |
| 1992-01-22 | $8.50 | $17.08 | 1,519,800 | — | — |
| 1992-01-21 | $8.40 | $16.88 | 1,290,000 | — | — |
| 1992-01-20 | $8.88 | $17.84 | 2,747,400 | — | — |
| 1992-01-17 | $8.69 | $17.46 | 2,027,400 | — | — |
| 1992-01-16 | $8.50 | $17.08 | 4,853,400 | — | — |
| 1992-01-15 | $8.46 | $17.00 | 2,901,600 | — | — |
| 1992-01-14 | $8.00 | $16.08 | 2,227,800 | — | — |
| 1992-01-13 | $7.73 | $15.54 | 1,595,400 | — | — |
| 1992-01-10 | $7.85 | $15.79 | 1,748,400 | — | — |
| 1992-01-09 | $7.73 | $15.54 | 2,552,400 | — | — |
| 1992-01-08 | $7.75 | $15.58 | 1,392,000 | — | — |
| 1992-01-07 | $7.83 | $15.74 | 1,398,600 | — | — |
| 1992-01-06 | $7.96 | $16.00 | 1,385,400 | — | — |
| 1992-01-03 | $7.94 | $15.95 | 1,682,400 | — | — |
| 1992-01-02 | $7.94 | $15.95 | 1,409,400 | — | — |