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
- 1984-10-05 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 | $6.66 | $6.73 | 211,600 | — | — |
| 1992-12-30 | $6.72 | $6.80 | 637,200 | — | — |
| 1992-12-29 | $6.75 | $6.83 | 837,600 | — | — |
| 1992-12-28 | $6.75 | $6.83 | 150,800 | — | — |
| 1992-12-24 | $6.72 | $6.80 | 278,400 | — | — |
| 1992-12-23 | $6.78 | $6.82 | 314,000 | — | — |
| 1992-12-22 | $6.84 | $6.88 | 1,165,600 | — | — |
| 1992-12-21 | $6.84 | $6.88 | 1,019,200 | — | — |
| 1992-12-18 | $6.78 | $6.82 | 1,481,600 | — | — |
| 1992-12-17 | $6.72 | $6.76 | 676,000 | — | — |
| 1992-12-16 | $6.56 | $6.60 | 1,258,400 | — | — |
| 1992-12-15 | $6.63 | $6.66 | 926,800 | — | — |
| 1992-12-14 | $6.72 | $6.76 | 1,706,800 | — | — |
| 1992-12-11 | $6.59 | $6.63 | 2,537,600 | — | — |
| 1992-12-10 | $6.56 | $6.60 | 800,000 | — | — |
| 1992-12-09 | $6.53 | $6.57 | 1,969,200 | — | — |
| 1992-12-08 | $6.47 | $6.51 | 576,800 | — | — |
| 1992-12-07 | $6.50 | $6.54 | 1,351,200 | — | — |
| 1992-12-04 | $6.50 | $6.54 | 2,433,600 | — | — |
| 1992-12-03 | $6.22 | $6.26 | 3,118,000 | — | — |
| 1992-12-02 | $6.22 | $6.26 | 2,647,200 | — | — |
| 1992-12-01 | $6.03 | $6.07 | 2,973,200 | — | — |
| 1992-11-30 | $5.97 | $6.00 | 899,200 | — | — |
| 1992-11-27 | $6.09 | $6.13 | 321,200 | — | — |
| 1992-11-25 | $6.19 | $6.22 | 4,584,400 | — | — |
| 1992-11-24 | $6.00 | $6.04 | 2,770,800 | — | — |
| 1992-11-23 | $5.88 | $5.91 | 1,200,800 | — | — |
| 1992-11-20 | $5.94 | $5.97 | 954,400 | — | — |
| 1992-11-19 | $5.94 | $5.97 | 2,631,200 | — | — |
| 1992-11-18 | $5.63 | $5.66 | 619,200 | — | — |
| 1992-11-17 | $5.50 | $5.53 | 533,200 | — | — |
| 1992-11-16 | $5.63 | $5.66 | 398,000 | — | — |
| 1992-11-13 | $5.69 | $5.72 | 1,020,800 | — | — |
| 1992-11-12 | $5.56 | $5.60 | 420,800 | — | — |
| 1992-11-11 | $5.47 | $5.50 | 616,800 | — | — |
| 1992-11-10 | $5.41 | $5.44 | 543,600 | — | — |
| 1992-11-09 | $5.38 | $5.41 | 362,400 | — | — |
| 1992-11-06 | $5.28 | $5.31 | 1,068,000 | — | — |
| 1992-11-05 | $5.22 | $5.25 | 413,600 | — | — |
| 1992-11-04 | $5.06 | $5.09 | 1,268,800 | — | — |
| 1992-11-03 | $5.22 | $5.25 | 1,074,000 | — | — |
| 1992-11-02 | $5.13 | $5.16 | 1,383,600 | — | — |
| 1992-10-30 | $5.22 | $5.25 | 1,034,400 | — | — |
| 1992-10-29 | $5.34 | $5.38 | 605,600 | — | — |
| 1992-10-28 | $5.34 | $5.38 | 1,585,600 | — | — |
| 1992-10-27 | $5.25 | $5.28 | 1,976,400 | — | — |
| 1992-10-26 | $5.19 | $5.22 | 3,987,200 | — | — |
| 1992-10-23 | $4.84 | $4.87 | 13,293,200 | — | — |
| 1992-10-22 | $5.69 | $5.72 | 2,548,400 | — | — |
| 1992-10-21 | $5.72 | $5.75 | 452,400 | — | — |
| 1992-10-20 | $5.66 | $5.69 | 1,959,600 | — | — |
| 1992-10-19 | $5.41 | $5.44 | 749,200 | — | — |
| 1992-10-16 | $5.31 | $5.34 | 1,640,800 | — | — |
| 1992-10-15 | $5.16 | $5.19 | 1,586,000 | — | — |
| 1992-10-14 | $5.13 | $5.16 | 1,134,000 | — | — |
| 1992-10-13 | $5.19 | $5.22 | 1,262,000 | — | — |
| 1992-10-12 | $5.28 | $5.31 | 409,200 | — | — |
| 1992-10-09 | $5.34 | $5.38 | 2,800 | — | — |
| 1992-10-08 | $5.38 | $5.41 | 9,539,200 | — | — |
| 1992-10-07 | $5.31 | $5.34 | 10,906,000 | — | — |
| 1992-10-06 | $5.19 | $5.22 | 41,434,000 | — | — |
| 1992-10-05 | $5.78 | $5.82 | 3,073,600 | — | — |
| 1992-10-02 | $5.97 | $6.00 | 1,539,600 | — | — |
| 1992-10-01 | $5.97 | $6.00 | 1,374,400 | — | — |
| 1992-09-30 | $6.00 | $6.04 | 1,497,200 | — | — |
| 1992-09-29 | $6.00 | $6.04 | 583,200 | — | — |
| 1992-09-28 | $6.13 | $6.16 | 764,000 | — | — |
| 1992-09-25 | $6.16 | $6.19 | 2,906,400 | — | — |
| 1992-09-24 | $6.25 | $6.29 | 272,000 | — | — |
| 1992-09-23 | $6.19 | $6.20 | 2,129,600 | — | — |
| 1992-09-22 | $6.34 | $6.36 | 1,510,800 | — | — |
| 1992-09-21 | $6.44 | $6.45 | 5,596,000 | — | — |
| 1992-09-18 | $6.38 | $6.39 | 1,175,600 | — | — |
| 1992-09-17 | $6.44 | $6.45 | 1,282,000 | — | — |
| 1992-09-16 | $6.38 | $6.39 | 1,775,200 | — | — |
| 1992-09-15 | $6.50 | $6.51 | 5,412,000 | — | — |
| 1992-09-14 | $6.69 | $6.70 | 3,240,000 | — | — |
| 1992-09-11 | $6.47 | $6.48 | 4,757,200 | — | — |
| 1992-09-10 | $5.97 | $5.98 | 4,522,400 | — | — |
| 1992-09-09 | $5.81 | $5.82 | 3,389,600 | — | — |
| 1992-09-08 | $6.06 | $6.07 | 1,234,400 | — | — |
| 1992-09-04 | $6.09 | $6.11 | 1,412,000 | — | — |
| 1992-09-03 | $5.94 | $5.95 | 1,503,200 | — | — |
| 1992-09-02 | $5.91 | $5.92 | 2,253,600 | — | — |
| 1992-09-01 | $5.94 | $5.95 | 1,696,800 | — | — |
| 1992-08-31 | $6.09 | $6.11 | 977,600 | — | — |
| 1992-08-28 | $6.09 | $6.11 | 1,888,800 | — | — |
| 1992-08-27 | $6.19 | $6.20 | 1,099,600 | — | — |
| 1992-08-26 | $6.13 | $6.14 | 2,181,200 | — | — |
| 1992-08-25 | $6.03 | $6.04 | 1,856,400 | — | — |
| 1992-08-24 | $6.03 | $6.04 | 402,000 | — | — |
| 1992-08-21 | $6.06 | $6.07 | 2,008,800 | — | — |
| 1992-08-20 | $5.97 | $5.98 | 2,334,400 | — | — |
| 1992-08-19 | $5.97 | $5.98 | 812,000 | — | — |
| 1992-08-18 | $6.00 | $6.01 | 849,200 | — | — |
| 1992-08-17 | $5.94 | $5.95 | 1,706,400 | — | — |
| 1992-08-14 | $5.88 | $5.89 | 1,724,800 | — | — |
| 1992-08-13 | $5.88 | $5.89 | 2,371,600 | — | — |
| 1992-08-12 | $5.75 | $5.76 | 1,796,800 | — | — |
| 1992-08-11 | $5.66 | $5.67 | 2,950,400 | — | — |
| 1992-08-10 | $5.72 | $5.73 | 5,249,200 | — | — |
| 1992-08-07 | $5.69 | $5.70 | 13,008,000 | — | — |
| 1992-08-06 | $6.19 | $6.20 | 1,632,800 | — | — |
| 1992-08-05 | $6.38 | $6.39 | 1,774,400 | — | — |
| 1992-08-04 | $6.56 | $6.58 | 854,000 | — | — |
| 1992-08-03 | $6.56 | $6.58 | 804,800 | — | — |
| 1992-07-31 | $6.44 | $6.45 | 811,200 | — | — |
| 1992-07-30 | $6.41 | $6.42 | 613,600 | — | — |
| 1992-07-29 | $6.41 | $6.42 | 3,073,600 | — | — |
| 1992-07-28 | $6.19 | $6.20 | 4,007,600 | — | — |
| 1992-07-27 | $5.97 | $5.98 | 861,600 | — | — |
| 1992-07-24 | $6.06 | $6.07 | 741,600 | — | — |
| 1992-07-23 | $6.06 | $6.07 | 1,048,000 | — | — |
| 1992-07-22 | $6.03 | $6.04 | 1,825,200 | — | — |
| 1992-07-21 | $6.31 | $6.32 | 1,985,200 | — | — |
| 1992-07-20 | $6.03 | $6.04 | 1,645,200 | — | — |
| 1992-07-17 | $6.03 | $6.04 | 2,820,400 | — | — |
| 1992-07-16 | $6.28 | $6.29 | 2,284,800 | — | — |
| 1992-07-15 | $6.22 | $6.23 | 3,883,200 | — | — |
| 1992-07-14 | $6.19 | $6.20 | 3,303,200 | — | — |
| 1992-07-13 | $6.06 | $6.07 | 2,575,600 | — | — |
| 1992-07-10 | $6.34 | $6.36 | 1,702,000 | — | — |
| 1992-07-09 | $6.25 | $6.26 | 1,325,200 | — | — |
| 1992-07-08 | $6.22 | $6.23 | 1,250,400 | — | — |
| 1992-07-07 | $6.47 | $6.48 | 769,600 | — | — |
| 1992-07-06 | $6.38 | $6.39 | 867,200 | — | — |
| 1992-07-02 | $6.50 | $6.51 | 1,448,400 | — | — |
| 1992-07-01 | $6.69 | $6.70 | 1,623,600 | — | — |
| 1992-06-30 | $6.56 | $6.58 | 1,555,600 | — | — |
| 1992-06-29 | $6.56 | $6.58 | 2,677,600 | — | — |
| 1992-06-26 | $6.25 | $6.26 | 2,478,800 | — | — |
| 1992-06-25 | $6.25 | $6.26 | 2,372,400 | — | — |
| 1992-06-24 | $6.31 | $6.32 | 5,428,800 | — | — |
| 1992-06-23 | $6.56 | $6.57 | 1,175,600 | — | — |
| 1992-06-22 | $6.59 | $6.60 | 1,256,800 | — | — |
| 1992-06-19 | $6.84 | $6.85 | 2,194,800 | — | — |
| 1992-06-18 | $6.66 | $6.66 | 1,953,600 | — | — |
| 1992-06-17 | $6.59 | $6.60 | 1,769,200 | — | — |
| 1992-06-16 | $6.94 | $6.94 | 648,000 | — | — |
| 1992-06-15 | $6.88 | $6.88 | 736,000 | — | — |
| 1992-06-12 | $7.00 | $7.01 | 422,000 | — | — |
| 1992-06-11 | $6.97 | $6.98 | 2,222,800 | — | — |
| 1992-06-10 | $6.84 | $6.85 | 1,830,800 | — | — |
| 1992-06-09 | $6.88 | $6.88 | 1,140,000 | — | — |
| 1992-06-08 | $6.94 | $6.94 | 1,135,600 | — | — |
| 1992-06-05 | $6.97 | $6.98 | 1,459,200 | — | — |
| 1992-06-04 | $7.09 | $7.10 | 1,188,000 | — | — |
| 1992-06-03 | $7.09 | $7.10 | 1,546,800 | — | — |
| 1992-06-02 | $7.06 | $7.07 | 3,877,600 | — | — |
| 1992-06-01 | $6.78 | $6.79 | 3,568,000 | — | — |
| 1992-05-29 | $6.97 | $6.98 | 2,541,200 | — | — |
| 1992-05-28 | $7.16 | $7.16 | 5,276,800 | — | — |
| 1992-05-27 | $6.94 | $6.94 | 4,187,200 | — | — |
| 1992-05-26 | $6.72 | $6.73 | 2,756,000 | — | — |
| 1992-05-22 | $6.72 | $6.73 | 1,449,600 | — | — |
| 1992-05-21 | $6.56 | $6.57 | 714,000 | — | — |
| 1992-05-20 | $6.59 | $6.60 | 854,400 | — | — |
| 1992-05-19 | $6.72 | $6.73 | 698,000 | — | — |
| 1992-05-18 | $6.81 | $6.82 | 545,200 | — | — |
| 1992-05-15 | $6.84 | $6.85 | 1,319,200 | — | — |
| 1992-05-14 | $6.84 | $6.85 | 1,765,600 | — | — |
| 1992-05-13 | $6.94 | $6.94 | 1,313,200 | — | — |
| 1992-05-12 | $7.03 | $7.04 | 1,294,400 | — | — |
| 1992-05-11 | $6.97 | $6.98 | 2,066,000 | — | — |
| 1992-05-08 | $7.06 | $7.07 | 3,855,200 | — | — |
| 1992-05-07 | $6.88 | $6.88 | 6,805,200 | — | — |
| 1992-05-06 | $6.41 | $6.41 | 1,449,600 | — | — |
| 1992-05-05 | $6.28 | $6.29 | 1,886,000 | — | — |
| 1992-05-04 | $6.22 | $6.22 | 846,800 | — | — |
| 1992-05-01 | $6.22 | $6.22 | 478,000 | — | — |
| 1992-04-30 | $6.28 | $6.29 | 1,738,800 | — | — |
| 1992-04-29 | $6.19 | $6.19 | 5,178,000 | — | — |
| 1992-04-28 | $5.72 | $5.72 | 1,813,600 | — | — |
| 1992-04-27 | $6.13 | $6.13 | 677,600 | — | — |
| 1992-04-24 | $6.16 | $6.16 | 1,117,600 | — | — |
| 1992-04-23 | $6.28 | $6.29 | 474,400 | — | — |
| 1992-04-22 | $6.28 | $6.29 | 2,246,000 | — | — |
| 1992-04-21 | $6.44 | $6.44 | 1,503,600 | — | — |
| 1992-04-20 | $6.41 | $6.41 | 1,457,600 | — | — |
| 1992-04-16 | $6.44 | $6.44 | 1,362,400 | — | — |
| 1992-04-15 | $6.25 | $6.26 | 2,331,200 | — | — |
| 1992-04-14 | $6.16 | $6.16 | 660,000 | — | — |
| 1992-04-13 | $6.19 | $6.19 | 508,400 | — | — |
| 1992-04-10 | $6.22 | $6.22 | 971,200 | — | — |
| 1992-04-09 | $6.13 | $6.13 | 2,714,400 | — | — |
| 1992-04-08 | $5.75 | $5.76 | 3,243,600 | — | — |
| 1992-04-07 | $6.13 | $6.13 | 1,591,600 | — | — |
| 1992-04-06 | $6.16 | $6.16 | 932,000 | — | — |
| 1992-04-03 | $6.06 | $6.07 | 1,518,000 | — | — |
| 1992-04-02 | $6.00 | $6.01 | 2,472,800 | — | — |
| 1992-04-01 | $6.09 | $6.10 | 1,525,600 | — | — |
| 1992-03-31 | $6.13 | $6.13 | 1,311,200 | — | — |
| 1992-03-30 | $6.22 | $6.22 | 1,076,400 | — | — |
| 1992-03-27 | $6.19 | $6.19 | 2,192,400 | — | — |
| 1992-03-26 | $6.47 | $6.48 | 1,794,800 | — | — |
| 1992-03-25 | $6.41 | $6.41 | 2,065,200 | — | — |
| 1992-03-24 | $6.25 | $6.25 | 4,527,600 | — | — |
| 1992-03-23 | $6.34 | $6.34 | 3,273,600 | — | — |
| 1992-03-20 | $6.13 | $6.12 | 2,495,200 | — | — |
| 1992-03-19 | $6.16 | $6.16 | 1,459,600 | — | — |
| 1992-03-18 | $6.13 | $6.12 | 2,902,400 | — | — |
| 1992-03-17 | $6.00 | $6.00 | 2,604,000 | — | — |
| 1992-03-16 | $5.72 | $5.72 | 935,200 | — | — |
| 1992-03-13 | $5.63 | $5.62 | 1,100,800 | — | — |
| 1992-03-12 | $5.66 | $5.66 | 1,244,800 | — | — |
| 1992-03-11 | $5.78 | $5.78 | 1,066,000 | — | — |
| 1992-03-10 | $5.81 | $5.81 | 2,224,800 | — | — |
| 1992-03-09 | $5.84 | $5.84 | 1,735,600 | — | — |
| 1992-03-06 | $6.06 | $6.06 | 2,507,200 | — | — |
| 1992-03-05 | $5.94 | $5.94 | 3,594,800 | — | — |
| 1992-03-04 | $5.84 | $5.84 | 1,404,800 | — | — |
| 1992-03-03 | $5.72 | $5.72 | 1,798,800 | — | — |
| 1992-03-02 | $5.72 | $5.72 | 1,905,200 | — | — |
| 1992-02-28 | $5.75 | $5.75 | 1,250,000 | — | — |
| 1992-02-27 | $5.66 | $5.66 | 668,800 | — | — |
| 1992-02-26 | $5.72 | $5.72 | 1,664,400 | — | — |
| 1992-02-25 | $5.56 | $5.56 | 807,600 | — | — |
| 1992-02-24 | $5.66 | $5.66 | 1,139,200 | — | — |
| 1992-02-21 | $5.72 | $5.72 | 2,278,400 | — | — |
| 1992-02-20 | $5.78 | $5.78 | 1,651,600 | — | — |
| 1992-02-19 | $5.72 | $5.72 | 1,378,400 | — | — |
| 1992-02-18 | $5.75 | $5.75 | 1,471,200 | — | — |
| 1992-02-14 | $5.94 | $5.94 | 3,774,400 | — | — |
| 1992-02-13 | $5.75 | $5.75 | 5,229,200 | — | — |
| 1992-02-12 | $5.72 | $5.72 | 4,620,000 | — | — |
| 1992-02-11 | $5.41 | $5.41 | 1,126,000 | — | — |
| 1992-02-10 | $5.41 | $5.41 | 2,259,600 | — | — |
| 1992-02-07 | $5.31 | $5.31 | 2,652,800 | — | — |
| 1992-02-06 | $5.31 | $5.31 | 2,777,600 | — | — |
| 1992-02-05 | $5.25 | $5.25 | 6,540,800 | — | — |
| 1992-02-04 | $5.00 | $5.00 | 3,155,200 | — | — |
| 1992-02-03 | $4.78 | $4.78 | 2,009,600 | — | — |
| 1992-01-31 | $4.78 | $4.78 | 1,840,800 | — | — |
| 1992-01-30 | $4.84 | $4.84 | 998,800 | — | — |
| 1992-01-29 | $4.75 | $4.75 | 2,366,400 | — | — |
| 1992-01-28 | $4.75 | $4.75 | 1,809,200 | — | — |
| 1992-01-27 | $4.66 | $4.66 | 1,316,400 | — | — |
| 1992-01-24 | $4.66 | $4.66 | 1,994,000 | — | — |
| 1992-01-23 | $4.59 | $4.59 | 2,154,800 | — | — |
| 1992-01-22 | $4.59 | $4.59 | 2,254,800 | — | — |
| 1992-01-21 | $4.47 | $4.47 | 4,278,400 | — | — |
| 1992-01-20 | $4.72 | $4.72 | 2,196,400 | — | — |
| 1992-01-17 | $4.75 | $4.75 | 832,400 | — | — |
| 1992-01-16 | $4.75 | $4.75 | 1,170,000 | — | — |
| 1992-01-15 | $4.69 | $4.69 | 1,791,600 | — | — |
| 1992-01-14 | $4.78 | $4.78 | 1,045,600 | — | — |
| 1992-01-13 | $4.78 | $4.78 | 1,040,400 | — | — |
| 1992-01-10 | $4.72 | $4.72 | 2,280,000 | — | — |
| 1992-01-09 | $4.91 | $4.91 | 1,538,800 | — | — |
| 1992-01-08 | $4.78 | $4.78 | 2,062,400 | — | — |
| 1992-01-07 | $4.75 | $4.75 | 2,391,200 | — | — |
| 1992-01-06 | $4.69 | $4.69 | 3,723,600 | — | — |
| 1992-01-03 | $4.44 | $4.44 | 3,806,000 | — | — |
| 1992-01-02 | $4.19 | $4.19 | 1,146,000 | — | — |