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 | $6.85 | $12.32 | 1,628,524 | — | — |
| 1992-12-30 | $6.94 | $12.48 | 1,030,000 | — | — |
| 1992-12-29 | $6.85 | $12.32 | 1,858,532 | — | — |
| 1992-12-28 | $6.85 | $12.32 | 669,458 | — | — |
| 1992-12-24 | $6.91 | $12.42 | 416,785 | — | — |
| 1992-12-23 | $6.94 | $12.48 | 1,129,894 | — | — |
| 1992-12-22 | $6.88 | $12.37 | 1,198,728 | — | — |
| 1992-12-21 | $6.97 | $12.53 | 566,206 | — | — |
| 1992-12-18 | $6.97 | $12.53 | 1,565,566 | — | — |
| 1992-12-17 | $6.97 | $12.53 | 1,816,980 | — | — |
| 1992-12-16 | $6.97 | $12.53 | 1,666,719 | — | — |
| 1992-12-15 | $6.88 | $12.37 | 693,382 | — | — |
| 1992-12-14 | $6.79 | $12.21 | 1,457,697 | — | — |
| 1992-12-11 | $6.85 | $12.32 | 748,785 | — | — |
| 1992-12-10 | $6.94 | $12.48 | 2,270,700 | — | — |
| 1992-12-09 | $6.67 | $12.00 | 5,408,967 | — | — |
| 1992-12-08 | $6.91 | $12.42 | 4,479,701 | — | — |
| 1992-12-07 | $7.12 | $12.80 | 783,203 | — | — |
| 1992-12-04 | $7.00 | $12.59 | 2,979,612 | — | — |
| 1992-12-03 | $7.06 | $12.69 | 1,388,023 | — | — |
| 1992-12-02 | $7.15 | $12.85 | 1,097,155 | — | — |
| 1992-12-01 | $7.18 | $12.91 | 1,249,095 | — | — |
| 1992-11-30 | $7.24 | $13.01 | 1,147,522 | — | — |
| 1992-11-27 | $7.15 | $12.85 | 274,079 | — | — |
| 1992-11-25 | $7.09 | $12.75 | 1,416,564 | — | — |
| 1992-11-24 | $7.30 | $13.01 | 895,688 | — | — |
| 1992-11-23 | $7.27 | $12.96 | 629,164 | — | — |
| 1992-11-20 | $7.50 | $13.39 | 1,232,726 | — | — |
| 1992-11-19 | $7.24 | $12.91 | 685,407 | — | — |
| 1992-11-18 | $7.15 | $12.75 | 1,315,831 | — | — |
| 1992-11-17 | $7.06 | $12.59 | 914,996 | — | — |
| 1992-11-16 | $7.12 | $12.70 | 409,230 | — | — |
| 1992-11-13 | $7.15 | $12.75 | 992,225 | — | — |
| 1992-11-12 | $7.24 | $12.91 | 1,259,168 | — | — |
| 1992-11-11 | $7.27 | $12.96 | 1,641,955 | — | — |
| 1992-11-10 | $7.33 | $13.07 | 1,528,211 | — | — |
| 1992-11-09 | $7.30 | $13.01 | 1,158,855 | — | — |
| 1992-11-06 | $7.27 | $12.96 | 1,667,139 | — | — |
| 1992-11-05 | $7.12 | $12.70 | 2,153,178 | — | — |
| 1992-11-04 | $6.94 | $12.38 | 2,666,079 | — | — |
| 1992-11-03 | $7.39 | $13.17 | 1,125,696 | — | — |
| 1992-11-02 | $7.36 | $13.12 | 872,184 | — | — |
| 1992-10-30 | $7.33 | $13.07 | 840,705 | — | — |
| 1992-10-29 | $7.30 | $13.01 | 1,478,683 | — | — |
| 1992-10-28 | $7.45 | $13.28 | 1,043,431 | — | — |
| 1992-10-27 | $7.56 | $13.49 | 713,109 | — | — |
| 1992-10-26 | $7.71 | $13.76 | 397,897 | — | — |
| 1992-10-23 | $7.77 | $13.86 | 392,021 | — | — |
| 1992-10-22 | $7.86 | $14.02 | 568,724 | — | — |
| 1992-10-21 | $7.77 | $13.86 | 1,133,251 | — | — |
| 1992-10-20 | $7.80 | $13.92 | 1,207,962 | — | — |
| 1992-10-19 | $7.92 | $14.13 | 1,104,291 | — | — |
| 1992-10-16 | $7.65 | $13.65 | 791,177 | — | — |
| 1992-10-15 | $7.45 | $13.28 | 361,801 | — | — |
| 1992-10-14 | $7.56 | $13.49 | 1,027,062 | — | — |
| 1992-10-13 | $7.53 | $13.44 | 1,499,250 | — | — |
| 1992-10-12 | $7.68 | $13.70 | 939,759 | — | — |
| 1992-10-09 | $7.30 | $13.01 | 1,689,804 | — | — |
| 1992-10-08 | $7.53 | $13.44 | 1,388,863 | — | — |
| 1992-10-07 | $7.59 | $13.55 | 1,302,400 | — | — |
| 1992-10-06 | $7.50 | $13.39 | 1,525,692 | — | — |
| 1992-10-05 | $7.74 | $13.81 | 1,516,458 | — | — |
| 1992-10-02 | $7.89 | $14.08 | 1,208,802 | — | — |
| 1992-10-01 | $8.10 | $14.45 | 1,599,563 | — | — |
| 1992-09-30 | $8.16 | $14.55 | 3,312,872 | — | — |
| 1992-09-29 | $7.98 | $14.24 | 489,816 | — | — |
| 1992-09-28 | $7.86 | $14.02 | 1,101,353 | — | — |
| 1992-09-25 | $7.74 | $13.81 | 1,177,742 | — | — |
| 1992-09-24 | $7.89 | $14.08 | 1,321,707 | — | — |
| 1992-09-23 | $8.07 | $14.40 | 1,823,276 | — | — |
| 1992-09-22 | $8.01 | $14.29 | 2,163,671 | — | — |
| 1992-09-21 | $8.07 | $14.40 | 2,883,495 | — | — |
| 1992-09-18 | $8.46 | $15.09 | 2,302,179 | — | — |
| 1992-09-17 | $8.70 | $15.51 | 1,083,724 | — | — |
| 1992-09-16 | $8.70 | $15.51 | 1,541,642 | — | — |
| 1992-09-15 | $8.67 | $15.46 | 1,908,060 | — | — |
| 1992-09-14 | $8.61 | $15.35 | 3,442,986 | — | — |
| 1992-09-11 | $8.46 | $15.09 | 2,128,834 | — | — |
| 1992-09-10 | $8.64 | $15.40 | 3,479,502 | — | — |
| 1992-09-09 | $8.31 | $14.82 | 2,606,898 | — | — |
| 1992-09-08 | $8.34 | $14.87 | 2,702,175 | — | — |
| 1992-09-04 | $8.16 | $14.55 | 1,058,961 | — | — |
| 1992-09-03 | $8.31 | $14.82 | 2,729,037 | — | — |
| 1992-09-02 | $8.07 | $14.40 | 2,760,517 | — | — |
| 1992-09-01 | $8.16 | $14.55 | 2,284,971 | — | — |
| 1992-08-31 | $8.28 | $14.77 | 5,247,794 | — | — |
| 1992-08-28 | $8.46 | $15.09 | 5,403,091 | — | — |
| 1992-08-27 | $7.80 | $13.92 | 1,798,932 | — | — |
| 1992-08-26 | $7.98 | $14.13 | 1,746,466 | — | — |
| 1992-08-25 | $7.92 | $14.02 | 2,577,098 | — | — |
| 1992-08-24 | $7.71 | $13.66 | 1,553,394 | — | — |
| 1992-08-21 | $7.65 | $13.55 | 1,181,100 | — | — |
| 1992-08-20 | $7.80 | $13.81 | 3,440,468 | — | — |
| 1992-08-19 | $7.83 | $13.87 | 2,183,398 | — | — |
| 1992-08-18 | $7.86 | $13.92 | 1,367,877 | — | — |
| 1992-08-17 | $7.89 | $13.97 | 1,392,640 | — | — |
| 1992-08-14 | $7.95 | $14.08 | 1,685,187 | — | — |
| 1992-08-13 | $8.01 | $14.18 | 2,644,673 | — | — |
| 1992-08-12 | $7.80 | $13.81 | 2,740,370 | — | — |
| 1992-08-11 | $7.71 | $13.66 | 2,450,342 | — | — |
| 1992-08-10 | $7.74 | $13.71 | 2,742,888 | — | — |
| 1992-08-07 | $7.86 | $13.92 | 3,156,735 | — | — |
| 1992-08-06 | $7.71 | $13.66 | 2,037,754 | — | — |
| 1992-08-05 | $7.74 | $13.71 | 2,529,249 | — | — |
| 1992-08-04 | $7.65 | $13.55 | 1,884,555 | — | — |
| 1992-08-03 | $7.68 | $13.60 | 1,246,577 | — | — |
| 1992-07-31 | $7.53 | $13.34 | 3,559,249 | — | — |
| 1992-07-30 | $7.65 | $13.55 | 1,557,171 | — | — |
| 1992-07-29 | $7.59 | $13.44 | 3,740,989 | — | — |
| 1992-07-28 | $7.48 | $13.23 | 1,854,335 | — | — |
| 1992-07-27 | $7.30 | $12.92 | 2,817,179 | — | — |
| 1992-07-24 | $7.24 | $12.81 | 3,300,700 | — | — |
| 1992-07-23 | $7.06 | $12.50 | 1,920,232 | — | — |
| 1992-07-22 | $7.03 | $12.44 | 1,434,193 | — | — |
| 1992-07-21 | $7.03 | $12.44 | 4,014,229 | — | — |
| 1992-07-20 | $6.76 | $11.97 | 2,184,657 | — | — |
| 1992-07-17 | $6.70 | $11.86 | 3,008,153 | — | — |
| 1992-07-16 | $6.67 | $11.81 | 1,146,263 | — | — |
| 1992-07-15 | $6.67 | $11.81 | 5,149,159 | — | — |
| 1992-07-14 | $6.82 | $12.07 | 3,682,648 | — | — |
| 1992-07-13 | $6.37 | $11.28 | 1,118,561 | — | — |
| 1992-07-10 | $6.28 | $11.12 | 572,502 | — | — |
| 1992-07-09 | $6.28 | $11.12 | 1,647,412 | — | — |
| 1992-07-08 | $6.14 | $10.86 | 2,121,699 | — | — |
| 1992-07-07 | $6.22 | $11.02 | 1,970,179 | — | — |
| 1992-07-06 | $6.49 | $11.49 | 1,103,871 | — | — |
| 1992-07-02 | $6.58 | $11.65 | 2,149,400 | — | — |
| 1992-07-01 | $6.46 | $11.44 | 966,622 | — | — |
| 1992-06-30 | $6.34 | $11.23 | 1,481,202 | — | — |
| 1992-06-29 | $6.37 | $11.28 | 928,427 | — | — |
| 1992-06-26 | $6.22 | $11.02 | 1,633,141 | — | — |
| 1992-06-25 | $6.16 | $10.91 | 2,329,042 | — | — |
| 1992-06-24 | $6.40 | $11.34 | 651,410 | — | — |
| 1992-06-23 | $6.55 | $11.60 | 1,019,926 | — | — |
| 1992-06-22 | $6.52 | $11.55 | 1,227,689 | — | — |
| 1992-06-19 | $6.58 | $11.65 | 1,610,896 | — | — |
| 1992-06-18 | $6.55 | $11.60 | 699,678 | — | — |
| 1992-06-17 | $6.61 | $11.70 | 1,079,947 | — | — |
| 1992-06-16 | $6.85 | $12.13 | 2,239,221 | — | — |
| 1992-06-15 | $6.97 | $12.34 | 1,341,854 | — | — |
| 1992-06-12 | $6.94 | $12.28 | 1,298,622 | — | — |
| 1992-06-11 | $6.85 | $12.13 | 2,701,755 | — | — |
| 1992-06-10 | $6.79 | $12.02 | 1,801,030 | — | — |
| 1992-06-09 | $6.61 | $11.70 | 3,160,512 | — | — |
| 1992-06-08 | $6.73 | $11.92 | 1,117,302 | — | — |
| 1992-06-05 | $6.85 | $12.13 | 2,164,930 | — | — |
| 1992-06-04 | $6.97 | $12.34 | 3,881,596 | — | — |
| 1992-06-03 | $7.09 | $12.55 | 3,608,357 | — | — |
| 1992-06-02 | $6.94 | $12.28 | 1,367,877 | — | — |
| 1992-06-01 | $6.85 | $12.13 | 1,302,400 | — | — |
| 1992-05-29 | $6.91 | $12.23 | 1,874,482 | — | — |
| 1992-05-28 | $6.97 | $12.34 | 1,691,902 | — | — |
| 1992-05-27 | $6.91 | $12.13 | 3,987,366 | — | — |
| 1992-05-26 | $7.12 | $12.49 | 16,064,889 | — | — |
| 1992-05-22 | $6.97 | $12.23 | 4,459,554 | — | — |
| 1992-05-21 | $6.55 | $11.50 | 3,497,970 | — | — |
| 1992-05-20 | $6.43 | $11.29 | 1,988,227 | — | — |
| 1992-05-19 | $6.40 | $11.24 | 2,354,645 | — | — |
| 1992-05-18 | $6.52 | $11.45 | 851,618 | — | — |
| 1992-05-15 | $6.40 | $11.24 | 1,593,687 | — | — |
| 1992-05-14 | $6.46 | $11.34 | 1,688,545 | — | — |
| 1992-05-13 | $6.40 | $11.24 | 1,041,332 | — | — |
| 1992-05-12 | $6.40 | $11.24 | 1,579,417 | — | — |
| 1992-05-11 | $6.49 | $11.39 | 1,620,969 | — | — |
| 1992-05-08 | $6.61 | $11.60 | 3,763,234 | — | — |
| 1992-05-07 | $6.79 | $11.92 | 3,725,879 | — | — |
| 1992-05-06 | $6.46 | $11.34 | 2,426,417 | — | — |
| 1992-05-05 | $6.52 | $11.45 | 3,560,089 | — | — |
| 1992-05-04 | $6.37 | $11.19 | 1,871,544 | — | — |
| 1992-05-01 | $6.34 | $11.13 | 2,862,929 | — | — |
| 1992-04-30 | $6.02 | $10.56 | 2,601,022 | — | — |
| 1992-04-29 | $5.72 | $10.04 | 2,243,418 | — | — |
| 1992-04-28 | $6.02 | $10.56 | 3,539,522 | — | — |
| 1992-04-27 | $5.90 | $10.35 | 3,982,749 | — | — |
| 1992-04-24 | $6.02 | $10.56 | 5,829,110 | — | — |
| 1992-04-23 | $5.51 | $9.67 | 1,327,583 | — | — |
| 1992-04-22 | $5.54 | $9.72 | 1,694,421 | — | — |
| 1992-04-21 | $5.45 | $9.56 | 1,189,075 | — | — |
| 1992-04-20 | $5.54 | $9.72 | 1,023,284 | — | — |
| 1992-04-16 | $5.57 | $9.77 | 1,143,325 | — | — |
| 1992-04-15 | $5.60 | $9.83 | 2,400,395 | — | — |
| 1992-04-14 | $5.39 | $9.46 | 2,645,932 | — | — |
| 1992-04-13 | $5.48 | $9.62 | 3,344,771 | — | — |
| 1992-04-10 | $5.33 | $9.36 | 3,022,004 | — | — |
| 1992-04-09 | $5.30 | $9.30 | 2,706,792 | — | — |
| 1992-04-08 | $5.30 | $9.30 | 3,787,998 | — | — |
| 1992-04-07 | $5.48 | $9.62 | 2,820,537 | — | — |
| 1992-04-06 | $5.84 | $10.24 | 4,684,526 | — | — |
| 1992-04-03 | $5.54 | $9.72 | 5,486,196 | — | — |
| 1992-04-02 | $5.42 | $9.51 | 1,126,536 | — | — |
| 1992-04-01 | $5.45 | $9.56 | 1,363,679 | — | — |
| 1992-03-31 | $5.48 | $9.62 | 2,220,753 | — | — |
| 1992-03-30 | $5.48 | $9.62 | 1,707,432 | — | — |
| 1992-03-27 | $5.51 | $9.67 | 1,309,115 | — | — |
| 1992-03-26 | $5.60 | $9.83 | 1,754,021 | — | — |
| 1992-03-25 | $5.66 | $9.93 | 2,822,216 | — | — |
| 1992-03-24 | $5.66 | $9.93 | 2,724,421 | — | — |
| 1992-03-23 | $5.78 | $10.14 | 3,631,022 | — | — |
| 1992-03-20 | $5.90 | $10.35 | 1,962,204 | — | — |
| 1992-03-19 | $5.90 | $10.35 | 2,777,306 | — | — |
| 1992-03-18 | $6.11 | $10.71 | 2,974,995 | — | — |
| 1992-03-17 | $6.14 | $10.77 | 697,579 | — | — |
| 1992-03-16 | $6.08 | $10.66 | 1,304,079 | — | — |
| 1992-03-13 | $6.28 | $11.03 | 1,568,504 | — | — |
| 1992-03-12 | $6.19 | $10.87 | 2,486,018 | — | — |
| 1992-03-11 | $6.14 | $10.77 | 3,393,459 | — | — |
| 1992-03-10 | $6.37 | $11.19 | 1,553,814 | — | — |
| 1992-03-09 | $6.49 | $11.39 | 1,296,524 | — | — |
| 1992-03-06 | $6.61 | $11.60 | 1,404,392 | — | — |
| 1992-03-05 | $6.49 | $11.39 | 1,756,960 | — | — |
| 1992-03-04 | $6.49 | $11.39 | 884,776 | — | — |
| 1992-03-03 | $6.67 | $11.71 | 1,929,885 | — | — |
| 1992-03-02 | $6.61 | $11.60 | 654,348 | — | — |
| 1992-02-28 | $6.55 | $11.50 | 1,034,617 | — | — |
| 1992-02-27 | $6.49 | $11.39 | 728,219 | — | — |
| 1992-02-26 | $6.52 | $11.34 | 1,132,412 | — | — |
| 1992-02-25 | $6.58 | $11.45 | 936,402 | — | — |
| 1992-02-24 | $6.64 | $11.55 | 1,576,479 | — | — |
| 1992-02-21 | $6.61 | $11.50 | 1,623,068 | — | — |
| 1992-02-20 | $6.67 | $11.60 | 1,160,533 | — | — |
| 1992-02-19 | $6.55 | $11.39 | 1,317,930 | — | — |
| 1992-02-18 | $6.58 | $11.45 | 967,041 | — | — |
| 1992-02-14 | $6.64 | $11.55 | 715,627 | — | — |
| 1992-02-13 | $6.67 | $11.60 | 1,311,214 | — | — |
| 1992-02-12 | $6.76 | $11.76 | 1,310,794 | — | — |
| 1992-02-11 | $6.67 | $11.60 | 2,726,519 | — | — |
| 1992-02-10 | $6.76 | $11.76 | 3,409,828 | — | — |
| 1992-02-07 | $6.49 | $11.29 | 3,983,589 | — | — |
| 1992-02-06 | $6.37 | $11.08 | 2,694,200 | — | — |
| 1992-02-05 | $6.16 | $10.72 | 3,219,274 | — | — |
| 1992-02-04 | $6.28 | $10.93 | 3,718,324 | — | — |
| 1992-02-03 | $6.22 | $10.82 | 3,210,040 | — | — |
| 1992-01-31 | $6.28 | $10.93 | 3,675,512 | — | — |
| 1992-01-30 | $6.52 | $11.34 | 1,364,519 | — | — |
| 1992-01-29 | $6.46 | $11.24 | 1,409,009 | — | — |
| 1992-01-28 | $6.49 | $11.29 | 2,114,983 | — | — |
| 1992-01-27 | $6.43 | $11.19 | 2,265,244 | — | — |
| 1992-01-24 | $6.43 | $11.19 | 8,584,590 | — | — |
| 1992-01-23 | $6.91 | $12.02 | 1,689,384 | — | — |
| 1992-01-22 | $7.18 | $12.48 | 2,140,166 | — | — |
| 1992-01-21 | $7.09 | $12.33 | 2,122,958 | — | — |
| 1992-01-20 | $6.97 | $12.12 | 2,806,686 | — | — |
| 1992-01-17 | $7.03 | $12.22 | 2,309,734 | — | — |
| 1992-01-16 | $7.06 | $12.27 | 2,541,002 | — | — |
| 1992-01-15 | $6.91 | $12.02 | 2,726,939 | — | — |
| 1992-01-14 | $6.70 | $11.65 | 2,011,731 | — | — |
| 1992-01-13 | $6.61 | $11.50 | 1,987,807 | — | — |
| 1992-01-10 | $6.43 | $11.19 | 3,220,113 | — | — |
| 1992-01-09 | $6.28 | $10.93 | 3,508,882 | — | — |
| 1992-01-08 | $6.34 | $11.03 | 4,418,841 | — | — |
| 1992-01-07 | $6.40 | $11.13 | 5,303,617 | — | — |
| 1992-01-06 | $6.67 | $11.60 | 3,689,783 | — | — |
| 1992-01-03 | $7.09 | $12.33 | 1,571,022 | — | — |
| 1992-01-02 | $7.27 | $12.64 | 2,105,329 | — | — |