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 | $7.82 | $24.62 | 3,751,721 | — | — |
| 1992-12-30 | $7.94 | $24.98 | 5,351,929 | — | — |
| 1992-12-29 | $7.73 | $24.33 | 4,950,781 | — | — |
| 1992-12-28 | $7.71 | $24.26 | 3,855,844 | — | — |
| 1992-12-24 | $7.73 | $24.33 | 2,019,441 | — | — |
| 1992-12-23 | $7.60 | $23.90 | 3,760,489 | — | — |
| 1992-12-22 | $7.62 | $23.97 | 6,114,768 | — | — |
| 1992-12-21 | $7.48 | $23.54 | 5,963,515 | — | — |
| 1992-12-18 | $7.37 | $23.18 | 12,870,715 | — | — |
| 1992-12-17 | $7.25 | $22.83 | 12,756,728 | — | — |
| 1992-12-16 | $7.41 | $23.33 | 9,298,744 | — | — |
| 1992-12-15 | $7.55 | $23.76 | 10,736,739 | — | — |
| 1992-12-14 | $7.71 | $24.26 | 3,722,676 | — | — |
| 1992-12-11 | $7.78 | $24.48 | 3,940,787 | — | — |
| 1992-12-10 | $7.78 | $24.48 | 4,246,580 | — | — |
| 1992-12-09 | $7.82 | $24.62 | 7,680,451 | — | — |
| 1992-12-08 | $7.87 | $24.76 | 6,278,625 | — | — |
| 1992-12-07 | $7.76 | $24.40 | 6,068,735 | — | — |
| 1992-12-04 | $7.82 | $24.62 | 6,832,122 | — | — |
| 1992-12-03 | $7.66 | $24.12 | 3,763,777 | — | — |
| 1992-12-02 | $7.71 | $24.26 | 10,457,799 | — | — |
| 1992-12-01 | $7.78 | $24.48 | 10,044,046 | — | — |
| 1992-11-30 | $7.66 | $24.12 | 11,306,128 | — | — |
| 1992-11-27 | $7.62 | $23.97 | 5,580,452 | — | — |
| 1992-11-25 | $7.48 | $23.54 | 6,606,339 | — | — |
| 1992-11-24 | $7.21 | $22.68 | 8,720,038 | — | — |
| 1992-11-23 | $7.39 | $23.26 | 6,237,524 | — | — |
| 1992-11-20 | $7.34 | $23.11 | 7,407,539 | — | — |
| 1992-11-19 | $7.19 | $22.61 | 4,572,650 | — | — |
| 1992-11-18 | $7.09 | $22.32 | 5,756,913 | — | — |
| 1992-11-17 | $7.23 | $22.75 | 6,270,953 | — | — |
| 1992-11-16 | $7.23 | $22.75 | 7,203,129 | — | — |
| 1992-11-13 | $7.12 | $22.40 | 6,757,591 | — | — |
| 1992-11-12 | $7.12 | $22.40 | 5,910,358 | — | — |
| 1992-11-11 | $7.00 | $22.04 | 3,603,756 | — | — |
| 1992-11-10 | $7.05 | $22.18 | 3,882,697 | — | — |
| 1992-11-09 | $7.12 | $22.40 | 3,233,297 | — | — |
| 1992-11-06 | $7.05 | $22.18 | 3,934,210 | — | — |
| 1992-11-05 | $7.12 | $22.40 | 6,806,365 | — | — |
| 1992-11-04 | $7.14 | $22.47 | 5,734,993 | — | — |
| 1992-11-03 | $7.07 | $22.25 | 5,411,663 | — | — |
| 1992-11-02 | $7.00 | $22.04 | 6,445,222 | — | — |
| 1992-10-30 | $6.66 | $20.96 | 6,994,883 | — | — |
| 1992-10-29 | $6.80 | $21.39 | 10,574,526 | — | — |
| 1992-10-28 | $6.96 | $21.89 | 10,629,876 | — | — |
| 1992-10-27 | $7.28 | $22.90 | 7,090,237 | — | — |
| 1992-10-26 | $7.34 | $23.11 | 7,499,606 | — | — |
| 1992-10-23 | $7.25 | $22.60 | 9,961,296 | — | — |
| 1992-10-22 | $7.16 | $22.31 | 11,482,590 | — | — |
| 1992-10-21 | $7.07 | $22.03 | 4,553,469 | — | — |
| 1992-10-20 | $6.96 | $21.67 | 8,403,833 | — | — |
| 1992-10-19 | $6.73 | $20.96 | 8,482,747 | — | — |
| 1992-10-16 | $6.77 | $21.10 | 535,960 | — | — |
| 1992-10-15 | $6.73 | $20.96 | 5,733,897 | — | — |
| 1992-10-14 | $6.82 | $21.25 | 6,480,295 | — | — |
| 1992-10-13 | $6.77 | $21.10 | 8,884,991 | — | — |
| 1992-10-12 | $6.59 | $20.54 | 8,481,651 | — | — |
| 1992-10-09 | $6.36 | $19.82 | 29,824,154 | — | — |
| 1992-10-08 | $6.87 | $21.39 | 9,353,546 | — | — |
| 1992-10-07 | $6.61 | $20.61 | 8,471,787 | — | — |
| 1992-10-06 | $6.84 | $21.32 | 10,267,637 | — | — |
| 1992-10-05 | $6.91 | $21.53 | 14,731,779 | — | — |
| 1992-10-02 | $6.87 | $21.39 | 6,744,439 | — | — |
| 1992-10-01 | $6.98 | $21.74 | 8,257,513 | — | — |
| 1992-09-30 | $7.21 | $22.45 | 7,855,816 | — | — |
| 1992-09-29 | $7.09 | $22.10 | 7,124,214 | — | — |
| 1992-09-28 | $7.00 | $21.81 | 11,489,166 | — | — |
| 1992-09-25 | $7.07 | $22.03 | 16,464,608 | — | — |
| 1992-09-24 | $7.37 | $22.95 | 7,322,596 | — | — |
| 1992-09-23 | $7.39 | $23.02 | 10,924,709 | — | — |
| 1992-09-22 | $7.34 | $22.88 | 10,295,038 | — | — |
| 1992-09-21 | $7.78 | $24.23 | 6,767,456 | — | — |
| 1992-09-18 | $7.69 | $23.95 | 9,226,406 | — | — |
| 1992-09-17 | $7.57 | $23.59 | 5,367,274 | — | — |
| 1992-09-16 | $7.55 | $23.52 | 9,932,251 | — | — |
| 1992-09-15 | $7.64 | $23.80 | 7,642,090 | — | — |
| 1992-09-14 | $7.82 | $24.37 | 16,612,024 | — | — |
| 1992-09-11 | $7.34 | $22.88 | 11,198,717 | — | — |
| 1992-09-10 | $7.55 | $23.52 | 10,038,566 | — | — |
| 1992-09-09 | $7.46 | $23.24 | 5,793,630 | — | — |
| 1992-09-08 | $7.28 | $22.67 | 5,722,388 | — | — |
| 1992-09-04 | $7.48 | $23.31 | 4,854,878 | — | — |
| 1992-09-03 | $7.50 | $23.38 | 8,443,290 | — | — |
| 1992-09-02 | $7.41 | $23.09 | 7,924,867 | — | — |
| 1992-09-01 | $7.34 | $22.88 | 4,364,951 | — | — |
| 1992-08-31 | $7.44 | $23.16 | 6,753,207 | — | — |
| 1992-08-28 | $7.25 | $22.60 | 7,375,206 | — | — |
| 1992-08-27 | $7.37 | $22.95 | 8,124,345 | — | — |
| 1992-08-26 | $7.39 | $23.02 | 6,703,338 | — | — |
| 1992-08-25 | $7.32 | $22.81 | 9,227,502 | — | — |
| 1992-08-24 | $7.07 | $22.03 | 11,494,646 | — | — |
| 1992-08-21 | $7.39 | $23.02 | 5,557,983 | — | — |
| 1992-08-20 | $7.53 | $23.45 | 5,710,332 | — | — |
| 1992-08-19 | $7.57 | $23.59 | 4,547,441 | — | — |
| 1992-08-18 | $7.62 | $23.73 | 5,166,151 | — | — |
| 1992-08-17 | $7.62 | $23.73 | 4,747,467 | — | — |
| 1992-08-14 | $7.57 | $23.59 | 5,176,564 | — | — |
| 1992-08-13 | $7.48 | $23.31 | 6,356,991 | — | — |
| 1992-08-12 | $7.44 | $23.16 | 6,175,598 | — | — |
| 1992-08-11 | $7.50 | $23.38 | 6,255,608 | — | — |
| 1992-08-10 | $7.48 | $23.31 | 7,390,550 | — | — |
| 1992-08-07 | $7.41 | $23.09 | 15,505,031 | — | — |
| 1992-08-06 | $7.48 | $23.31 | 10,133,921 | — | — |
| 1992-08-05 | $7.89 | $24.59 | 11,467,793 | — | — |
| 1992-08-04 | $8.05 | $25.08 | 5,689,507 | — | — |
| 1992-08-03 | $8.35 | $26.01 | 3,681,027 | — | — |
| 1992-07-31 | $8.35 | $26.01 | 6,215,603 | — | — |
| 1992-07-30 | $8.30 | $25.86 | 7,689,219 | — | — |
| 1992-07-29 | $8.07 | $25.15 | 16,012,494 | — | — |
| 1992-07-28 | $8.35 | $26.01 | 11,594,933 | — | — |
| 1992-07-27 | $8.03 | $25.01 | 5,101,486 | — | — |
| 1992-07-24 | $8.03 | $24.78 | 5,995,848 | — | — |
| 1992-07-23 | $8.03 | $24.78 | 10,022,126 | — | — |
| 1992-07-22 | $7.80 | $24.08 | 11,916,071 | — | — |
| 1992-07-21 | $8.03 | $24.78 | 11,608,085 | — | — |
| 1992-07-20 | $8.26 | $25.49 | 5,169,440 | — | — |
| 1992-07-17 | $8.14 | $25.14 | 9,338,201 | — | — |
| 1992-07-16 | $8.33 | $25.70 | 8,436,166 | — | — |
| 1992-07-15 | $8.37 | $25.84 | 12,460,251 | — | — |
| 1992-07-14 | $8.35 | $25.77 | 5,890,081 | — | — |
| 1992-07-13 | $8.35 | $25.77 | 8,773,744 | — | — |
| 1992-07-10 | $8.19 | $25.28 | 6,631,000 | — | — |
| 1992-07-09 | $8.10 | $25.00 | 7,045,848 | — | — |
| 1992-07-08 | $7.85 | $24.22 | 7,025,023 | — | — |
| 1992-07-07 | $7.78 | $24.01 | 12,991,827 | — | — |
| 1992-07-06 | $7.69 | $23.73 | 19,692,973 | — | — |
| 1992-07-02 | $7.87 | $24.29 | 11,028,832 | — | — |
| 1992-07-01 | $8.28 | $25.56 | 5,918,578 | — | — |
| 1992-06-30 | $8.37 | $25.84 | 6,313,150 | — | — |
| 1992-06-29 | $8.35 | $25.77 | 5,104,226 | — | — |
| 1992-06-26 | $8.17 | $25.21 | 7,872,257 | — | — |
| 1992-06-25 | $8.30 | $25.63 | 4,314,534 | — | — |
| 1992-06-24 | $8.44 | $26.05 | 5,352,477 | — | — |
| 1992-06-23 | $8.37 | $25.84 | 7,120,378 | — | — |
| 1992-06-22 | $8.35 | $25.77 | 5,444,544 | — | — |
| 1992-06-19 | $8.39 | $25.91 | 8,328,755 | — | — |
| 1992-06-18 | $8.30 | $25.63 | 9,272,987 | — | — |
| 1992-06-17 | $8.30 | $25.63 | 11,852,501 | — | — |
| 1992-06-16 | $8.69 | $26.83 | 8,686,609 | — | — |
| 1992-06-15 | $8.53 | $26.33 | 4,587,446 | — | — |
| 1992-06-12 | $8.58 | $26.47 | 6,316,438 | — | — |
| 1992-06-11 | $8.49 | $26.19 | 8,212,575 | — | — |
| 1992-06-10 | $8.62 | $26.62 | 7,214,089 | — | — |
| 1992-06-09 | $8.58 | $26.47 | 6,433,166 | — | — |
| 1992-06-08 | $8.69 | $26.83 | 5,217,117 | — | — |
| 1992-06-05 | $8.76 | $27.04 | 8,026,798 | — | — |
| 1992-06-04 | $8.78 | $27.11 | 18,633,657 | — | — |
| 1992-06-03 | $8.53 | $26.33 | 11,856,885 | — | — |
| 1992-06-02 | $8.42 | $25.98 | 10,068,159 | — | — |
| 1992-06-01 | $8.46 | $26.12 | 13,451,065 | — | — |
| 1992-05-29 | $8.10 | $25.00 | 6,326,850 | — | — |
| 1992-05-28 | $8.07 | $24.93 | 4,944,753 | — | — |
| 1992-05-27 | $8.03 | $24.78 | 6,132,305 | — | — |
| 1992-05-26 | $7.89 | $24.36 | 8,157,226 | — | — |
| 1992-05-22 | $8.05 | $24.86 | 5,264,246 | — | — |
| 1992-05-21 | $8.01 | $24.71 | 6,664,429 | — | — |
| 1992-05-20 | $8.07 | $24.93 | 7,249,162 | — | — |
| 1992-05-19 | $8.12 | $25.07 | 8,458,635 | — | — |
| 1992-05-18 | $7.98 | $24.64 | 7,852,528 | — | — |
| 1992-05-15 | $7.80 | $24.08 | 8,049,266 | — | — |
| 1992-05-14 | $7.89 | $24.36 | 6,889,115 | — | — |
| 1992-05-13 | $8.12 | $25.07 | 6,495,640 | — | — |
| 1992-05-12 | $8.10 | $25.00 | 6,489,611 | — | — |
| 1992-05-11 | $8.10 | $25.00 | 4,441,674 | — | — |
| 1992-05-08 | $8.21 | $25.35 | 5,299,319 | — | — |
| 1992-05-07 | $8.26 | $25.49 | 5,680,191 | — | — |
| 1992-05-06 | $8.30 | $25.63 | 10,540,549 | — | — |
| 1992-05-05 | $8.19 | $25.28 | 12,399,969 | — | — |
| 1992-05-04 | $8.19 | $25.28 | 9,440,132 | — | — |
| 1992-05-01 | $8.07 | $24.93 | 9,797,439 | — | — |
| 1992-04-30 | $8.28 | $25.56 | 15,007,432 | — | — |
| 1992-04-29 | $8.35 | $25.77 | 22,179,324 | — | — |
| 1992-04-28 | $8.01 | $24.71 | 9,401,771 | — | — |
| 1992-04-27 | $7.91 | $24.43 | 8,014,741 | — | — |
| 1992-04-24 | $7.89 | $24.14 | 9,651,666 | — | — |
| 1992-04-23 | $8.05 | $24.63 | 13,691,644 | — | — |
| 1992-04-22 | $7.80 | $23.86 | 7,211,897 | — | — |
| 1992-04-21 | $7.85 | $24.00 | 6,858,974 | — | — |
| 1992-04-20 | $7.85 | $24.00 | 11,829,484 | — | — |
| 1992-04-16 | $7.64 | $23.37 | 13,893,862 | — | — |
| 1992-04-15 | $7.46 | $22.81 | 15,002,500 | — | — |
| 1992-04-14 | $7.48 | $22.88 | 17,903,151 | — | — |
| 1992-04-13 | $7.37 | $22.53 | 4,803,913 | — | — |
| 1992-04-10 | $7.30 | $22.32 | 8,070,091 | — | — |
| 1992-04-09 | $7.07 | $21.63 | 6,821,709 | — | — |
| 1992-04-08 | $7.09 | $21.70 | 8,079,955 | — | — |
| 1992-04-07 | $7.16 | $21.90 | 9,856,077 | — | — |
| 1992-04-06 | $7.30 | $22.32 | 8,033,922 | — | — |
| 1992-04-03 | $7.25 | $22.18 | 8,377,528 | — | — |
| 1992-04-02 | $7.21 | $22.04 | 10,201,875 | — | — |
| 1992-04-01 | $7.14 | $21.83 | 5,024,215 | — | — |
| 1992-03-31 | $7.00 | $21.42 | 4,547,441 | — | — |
| 1992-03-30 | $7.07 | $21.63 | 4,006,001 | — | — |
| 1992-03-27 | $6.98 | $21.35 | 5,944,335 | — | — |
| 1992-03-26 | $7.23 | $22.11 | 4,911,872 | — | — |
| 1992-03-25 | $7.12 | $21.77 | 10,901,144 | — | — |
| 1992-03-24 | $7.12 | $21.77 | 7,460,697 | — | — |
| 1992-03-23 | $7.30 | $22.32 | 9,122,283 | — | — |
| 1992-03-20 | $7.34 | $22.46 | 15,691,356 | — | — |
| 1992-03-19 | $7.32 | $22.39 | 27,093,387 | — | — |
| 1992-03-18 | $7.12 | $21.77 | 12,619,724 | — | — |
| 1992-03-17 | $6.98 | $21.35 | 10,735,643 | — | — |
| 1992-03-16 | $6.91 | $21.14 | 12,350,648 | — | — |
| 1992-03-13 | $6.68 | $20.44 | 9,779,902 | — | — |
| 1992-03-12 | $6.71 | $20.51 | 5,853,364 | — | — |
| 1992-03-11 | $6.66 | $20.37 | 5,066,961 | — | — |
| 1992-03-10 | $6.68 | $20.44 | 5,637,994 | — | — |
| 1992-03-09 | $6.66 | $20.37 | 5,062,576 | — | — |
| 1992-03-06 | $6.55 | $20.02 | 6,437,550 | — | — |
| 1992-03-05 | $6.64 | $20.30 | 6,171,762 | — | — |
| 1992-03-04 | $6.75 | $20.65 | 5,161,767 | — | — |
| 1992-03-03 | $6.82 | $20.86 | 6,823,901 | — | — |
| 1992-03-02 | $6.77 | $20.72 | 8,062,967 | — | — |
| 1992-02-28 | $6.71 | $20.51 | 7,244,230 | — | — |
| 1992-02-27 | $6.52 | $19.95 | 5,056,000 | — | — |
| 1992-02-26 | $6.66 | $20.37 | 9,560,696 | — | — |
| 1992-02-25 | $6.50 | $19.88 | 10,119,125 | — | — |
| 1992-02-24 | $6.73 | $20.58 | 9,124,475 | — | — |
| 1992-02-21 | $6.84 | $20.93 | 14,065,391 | — | — |
| 1992-02-20 | $7.05 | $21.56 | 17,674,080 | — | — |
| 1992-02-19 | $6.96 | $21.28 | 18,118,521 | — | — |
| 1992-02-18 | $6.73 | $20.58 | 12,415,862 | — | — |
| 1992-02-14 | $6.77 | $20.72 | 29,358,340 | — | — |
| 1992-02-13 | $6.43 | $19.67 | 14,022,646 | — | — |
| 1992-02-12 | $6.32 | $19.32 | 5,881,861 | — | — |
| 1992-02-11 | $6.30 | $19.25 | 8,875,675 | — | — |
| 1992-02-10 | $6.20 | $18.97 | 4,229,043 | — | — |
| 1992-02-07 | $6.07 | $18.56 | 6,622,779 | — | — |
| 1992-02-06 | $6.20 | $18.97 | 6,326,850 | — | — |
| 1992-02-05 | $6.11 | $18.70 | 7,858,009 | — | — |
| 1992-02-04 | $6.09 | $18.63 | 16,392,817 | — | — |
| 1992-02-03 | $5.98 | $18.28 | 5,982,148 | — | — |
| 1992-01-31 | $5.57 | $17.02 | 4,229,043 | — | — |
| 1992-01-30 | $5.57 | $17.02 | 9,513,566 | — | — |
| 1992-01-29 | $5.70 | $17.44 | 7,731,965 | — | — |
| 1992-01-28 | $6.00 | $18.35 | 9,374,370 | — | — |
| 1992-01-27 | $5.98 | $18.28 | 9,416,019 | — | — |
| 1992-01-24 | $5.88 | $17.77 | 11,431,624 | — | — |
| 1992-01-23 | $5.77 | $17.43 | 5,086,141 | — | — |
| 1992-01-22 | $5.79 | $17.50 | 6,986,114 | — | — |
| 1992-01-21 | $5.84 | $17.64 | 7,577,972 | — | — |
| 1992-01-20 | $5.98 | $18.05 | 4,435,097 | — | — |
| 1992-01-17 | $6.02 | $18.19 | 9,606,729 | — | — |
| 1992-01-16 | $6.02 | $18.19 | 12,923,325 | — | — |
| 1992-01-15 | $5.84 | $17.64 | 9,383,686 | — | — |
| 1992-01-14 | $5.75 | $17.36 | 15,418,444 | — | — |
| 1992-01-13 | $5.63 | $17.02 | 8,609,339 | — | — |
| 1992-01-10 | $5.47 | $16.53 | 7,590,576 | — | — |
| 1992-01-09 | $5.57 | $16.81 | 6,963,646 | — | — |
| 1992-01-08 | $5.54 | $16.74 | 8,474,527 | — | — |
| 1992-01-07 | $5.57 | $16.81 | 9,150,779 | — | — |
| 1992-01-06 | $5.63 | $17.02 | 17,973,845 | — | — |
| 1992-01-03 | $5.54 | $16.74 | 13,607,250 | — | — |
| 1992-01-02 | $5.31 | $16.05 | 10,400,257 | — | — |