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
- 1973-05-08 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 | $6.59 | $6.90 | 663,200 | — | — |
| 1992-12-30 | $6.50 | $6.80 | 760,400 | — | — |
| 1992-12-29 | $6.53 | $6.83 | 520,000 | — | — |
| 1992-12-28 | $6.56 | $6.87 | 571,600 | — | — |
| 1992-12-24 | $6.59 | $6.90 | 218,000 | — | — |
| 1992-12-23 | $6.72 | $7.03 | 1,140,000 | — | — |
| 1992-12-22 | $6.84 | $7.16 | 1,006,000 | — | — |
| 1992-12-21 | $6.78 | $7.10 | 1,240,000 | — | — |
| 1992-12-18 | $6.66 | $6.97 | 1,874,000 | — | — |
| 1992-12-17 | $6.53 | $6.83 | 1,156,000 | — | — |
| 1992-12-16 | $6.38 | $6.67 | 2,491,600 | — | — |
| 1992-12-15 | $6.34 | $6.64 | 1,787,600 | — | — |
| 1992-12-14 | $6.50 | $6.80 | 928,800 | — | — |
| 1992-12-11 | $6.63 | $6.93 | 1,703,600 | — | — |
| 1992-12-10 | $6.72 | $7.03 | 667,200 | — | — |
| 1992-12-09 | $6.63 | $6.93 | 797,200 | — | — |
| 1992-12-08 | $6.66 | $6.97 | 826,400 | — | — |
| 1992-12-07 | $6.63 | $6.93 | 668,400 | — | — |
| 1992-12-04 | $6.59 | $6.90 | 936,800 | — | — |
| 1992-12-03 | $6.59 | $6.90 | 334,400 | — | — |
| 1992-12-02 | $6.63 | $6.93 | 1,221,600 | — | — |
| 1992-12-01 | $6.69 | $7.00 | 2,669,600 | — | — |
| 1992-11-30 | $6.59 | $6.90 | 3,099,200 | — | — |
| 1992-11-27 | $6.72 | $7.03 | 508,800 | — | — |
| 1992-11-25 | $6.69 | $7.00 | 2,221,600 | — | — |
| 1992-11-24 | $6.53 | $6.83 | 1,628,000 | — | — |
| 1992-11-23 | $6.59 | $6.90 | 1,956,400 | — | — |
| 1992-11-20 | $6.69 | $7.00 | 1,256,800 | — | — |
| 1992-11-19 | $6.66 | $6.97 | 830,400 | — | — |
| 1992-11-18 | $6.59 | $6.90 | 800,400 | — | — |
| 1992-11-17 | $6.69 | $7.00 | 799,600 | — | — |
| 1992-11-16 | $6.59 | $6.90 | 731,200 | — | — |
| 1992-11-13 | $6.66 | $6.97 | 849,600 | — | — |
| 1992-11-12 | $6.75 | $7.06 | 756,400 | — | — |
| 1992-11-11 | $6.72 | $7.03 | 1,235,200 | — | — |
| 1992-11-10 | $6.56 | $6.87 | 987,200 | — | — |
| 1992-11-09 | $6.66 | $6.97 | 966,000 | — | — |
| 1992-11-06 | $6.63 | $6.93 | 919,200 | — | — |
| 1992-11-05 | $6.72 | $7.03 | 1,622,800 | — | — |
| 1992-11-04 | $6.78 | $7.10 | 1,588,400 | — | — |
| 1992-11-03 | $6.66 | $6.97 | 706,800 | — | — |
| 1992-11-02 | $6.59 | $6.90 | 1,116,000 | — | — |
| 1992-10-30 | $6.38 | $6.67 | 973,200 | — | — |
| 1992-10-29 | $6.44 | $6.74 | 250,800 | — | — |
| 1992-10-28 | $6.44 | $6.74 | 400,400 | — | — |
| 1992-10-27 | $6.44 | $6.74 | 922,400 | — | — |
| 1992-10-26 | $6.50 | $6.80 | 672,800 | — | — |
| 1992-10-23 | $6.47 | $6.75 | 405,600 | — | — |
| 1992-10-22 | $6.31 | $6.59 | 677,200 | — | — |
| 1992-10-21 | $6.41 | $6.69 | 1,441,600 | — | — |
| 1992-10-20 | $6.25 | $6.52 | 662,800 | — | — |
| 1992-10-19 | $6.28 | $6.56 | 650,400 | — | — |
| 1992-10-16 | $6.25 | $6.52 | 717,200 | — | — |
| 1992-10-15 | $6.16 | $6.43 | 397,600 | — | — |
| 1992-10-14 | $6.19 | $6.46 | 902,000 | — | — |
| 1992-10-13 | $6.13 | $6.39 | 1,269,200 | — | — |
| 1992-10-12 | $6.25 | $6.52 | 448,400 | — | — |
| 1992-10-09 | $6.16 | $6.43 | 675,200 | — | — |
| 1992-10-08 | $6.31 | $6.59 | 1,883,600 | — | — |
| 1992-10-07 | $5.88 | $6.13 | 1,087,200 | — | — |
| 1992-10-06 | $6.09 | $6.36 | 740,400 | — | — |
| 1992-10-05 | $6.13 | $6.39 | 1,026,800 | — | — |
| 1992-10-02 | $6.16 | $6.43 | 1,077,600 | — | — |
| 1992-10-01 | $6.16 | $6.43 | 1,455,600 | — | — |
| 1992-09-30 | $6.19 | $6.46 | 988,800 | — | — |
| 1992-09-29 | $6.28 | $6.56 | 1,003,600 | — | — |
| 1992-09-28 | $6.28 | $6.56 | 1,218,000 | — | — |
| 1992-09-25 | $6.31 | $6.59 | 1,084,800 | — | — |
| 1992-09-24 | $6.19 | $6.46 | 1,309,200 | — | — |
| 1992-09-23 | $6.22 | $6.49 | 1,202,400 | — | — |
| 1992-09-22 | $6.09 | $6.36 | 2,049,200 | — | — |
| 1992-09-21 | $6.16 | $6.43 | 756,000 | — | — |
| 1992-09-18 | $6.22 | $6.49 | 1,124,000 | — | — |
| 1992-09-17 | $6.22 | $6.49 | 900,000 | — | — |
| 1992-09-16 | $6.25 | $6.52 | 1,016,400 | — | — |
| 1992-09-15 | $6.16 | $6.43 | 614,000 | — | — |
| 1992-09-14 | $6.22 | $6.49 | 465,200 | — | — |
| 1992-09-11 | $6.34 | $6.62 | 1,920,400 | — | — |
| 1992-09-10 | $6.25 | $6.52 | 1,686,800 | — | — |
| 1992-09-09 | $6.13 | $6.39 | 1,867,200 | — | — |
| 1992-09-08 | $6.03 | $6.30 | 1,912,000 | — | — |
| 1992-09-04 | $6.34 | $6.62 | 690,000 | — | — |
| 1992-09-03 | $6.31 | $6.59 | 1,090,800 | — | — |
| 1992-09-02 | $6.41 | $6.69 | 774,400 | — | — |
| 1992-09-01 | $6.38 | $6.66 | 1,067,200 | — | — |
| 1992-08-31 | $6.25 | $6.52 | 771,200 | — | — |
| 1992-08-28 | $6.31 | $6.59 | 671,600 | — | — |
| 1992-08-27 | $6.19 | $6.46 | 730,800 | — | — |
| 1992-08-26 | $6.28 | $6.56 | 756,800 | — | — |
| 1992-08-25 | $6.25 | $6.52 | 904,800 | — | — |
| 1992-08-24 | $6.19 | $6.46 | 482,400 | — | — |
| 1992-08-21 | $6.22 | $6.49 | 700,400 | — | — |
| 1992-08-20 | $6.16 | $6.43 | 1,295,200 | — | — |
| 1992-08-19 | $6.16 | $6.43 | 804,800 | — | — |
| 1992-08-18 | $6.28 | $6.56 | 834,000 | — | — |
| 1992-08-17 | $6.19 | $6.46 | 903,600 | — | — |
| 1992-08-14 | $6.22 | $6.49 | 765,600 | — | — |
| 1992-08-13 | $6.13 | $6.39 | 1,141,200 | — | — |
| 1992-08-12 | $6.09 | $6.36 | 642,000 | — | — |
| 1992-08-11 | $6.25 | $6.52 | 605,600 | — | — |
| 1992-08-10 | $6.19 | $6.46 | 564,400 | — | — |
| 1992-08-07 | $6.25 | $6.52 | 856,400 | — | — |
| 1992-08-06 | $6.16 | $6.43 | 728,000 | — | — |
| 1992-08-05 | $6.13 | $6.39 | 854,000 | — | — |
| 1992-08-04 | $6.28 | $6.56 | 772,000 | — | — |
| 1992-08-03 | $6.31 | $6.59 | 557,200 | — | — |
| 1992-07-31 | $6.44 | $6.72 | 710,800 | — | — |
| 1992-07-30 | $6.41 | $6.69 | 1,021,200 | — | — |
| 1992-07-29 | $6.50 | $6.79 | 1,909,200 | — | — |
| 1992-07-28 | $6.25 | $6.52 | 683,600 | — | — |
| 1992-07-27 | $6.13 | $6.39 | 584,400 | — | — |
| 1992-07-24 | $6.06 | $6.31 | 1,693,600 | — | — |
| 1992-07-23 | $6.19 | $6.44 | 921,200 | — | — |
| 1992-07-22 | $6.25 | $6.51 | 914,400 | — | — |
| 1992-07-21 | $6.31 | $6.57 | 525,600 | — | — |
| 1992-07-20 | $6.28 | $6.54 | 824,000 | — | — |
| 1992-07-17 | $6.38 | $6.64 | 1,235,200 | — | — |
| 1992-07-16 | $6.38 | $6.64 | 2,413,200 | — | — |
| 1992-07-15 | $6.63 | $6.90 | 2,008,800 | — | — |
| 1992-07-14 | $6.44 | $6.70 | 915,600 | — | — |
| 1992-07-13 | $6.28 | $6.54 | 1,357,600 | — | — |
| 1992-07-10 | $6.41 | $6.67 | 2,213,200 | — | — |
| 1992-07-09 | $6.22 | $6.48 | 1,928,800 | — | — |
| 1992-07-08 | $6.03 | $6.28 | 1,328,800 | — | — |
| 1992-07-07 | $6.03 | $6.28 | 1,041,600 | — | — |
| 1992-07-06 | $6.25 | $6.51 | 958,400 | — | — |
| 1992-07-02 | $6.06 | $6.31 | 1,654,400 | — | — |
| 1992-07-01 | $6.16 | $6.41 | 2,211,600 | — | — |
| 1992-06-30 | $6.19 | $6.44 | 970,400 | — | — |
| 1992-06-29 | $6.16 | $6.41 | 1,425,200 | — | — |
| 1992-06-26 | $5.97 | $6.22 | 834,000 | — | — |
| 1992-06-25 | $5.97 | $6.22 | 1,068,000 | — | — |
| 1992-06-24 | $6.06 | $6.31 | 2,286,000 | — | — |
| 1992-06-23 | $6.22 | $6.48 | 1,638,800 | — | — |
| 1992-06-22 | $6.25 | $6.51 | 849,200 | — | — |
| 1992-06-19 | $6.13 | $6.38 | 2,406,400 | — | — |
| 1992-06-18 | $6.06 | $6.31 | 1,509,600 | — | — |
| 1992-06-17 | $6.11 | $6.36 | 1,046,400 | — | — |
| 1992-06-16 | $6.11 | $6.36 | 1,409,600 | — | — |
| 1992-06-15 | $6.14 | $6.39 | 1,593,600 | — | — |
| 1992-06-12 | $6.06 | $6.31 | 926,400 | — | — |
| 1992-06-11 | $6.06 | $6.31 | 555,200 | — | — |
| 1992-06-10 | $6.13 | $6.38 | 538,400 | — | — |
| 1992-06-09 | $6.17 | $6.43 | 951,200 | — | — |
| 1992-06-08 | $6.19 | $6.44 | 666,400 | — | — |
| 1992-06-05 | $6.14 | $6.39 | 2,228,800 | — | — |
| 1992-06-04 | $6.16 | $6.41 | 1,304,800 | — | — |
| 1992-06-03 | $6.16 | $6.41 | 1,288,800 | — | — |
| 1992-06-02 | $6.13 | $6.38 | 2,746,400 | — | — |
| 1992-06-01 | $6.23 | $6.49 | 842,400 | — | — |
| 1992-05-29 | $6.28 | $6.54 | 2,277,600 | — | — |
| 1992-05-28 | $6.27 | $6.53 | 1,092,800 | — | — |
| 1992-05-27 | $6.17 | $6.43 | 790,400 | — | — |
| 1992-05-26 | $6.16 | $6.41 | 588,800 | — | — |
| 1992-05-22 | $6.31 | $6.57 | 1,944,000 | — | — |
| 1992-05-21 | $6.25 | $6.51 | 1,189,600 | — | — |
| 1992-05-20 | $6.22 | $6.48 | 970,400 | — | — |
| 1992-05-19 | $6.22 | $6.48 | 1,966,400 | — | — |
| 1992-05-18 | $6.11 | $6.36 | 484,800 | — | — |
| 1992-05-15 | $5.91 | $6.15 | 1,527,200 | — | — |
| 1992-05-14 | $5.94 | $6.18 | 1,623,200 | — | — |
| 1992-05-13 | $6.16 | $6.41 | 900,000 | — | — |
| 1992-05-12 | $6.17 | $6.43 | 483,200 | — | — |
| 1992-05-11 | $6.23 | $6.49 | 2,835,200 | — | — |
| 1992-05-08 | $6.09 | $6.35 | 2,000,800 | — | — |
| 1992-05-07 | $6.16 | $6.41 | 946,400 | — | — |
| 1992-05-06 | $6.08 | $6.33 | 1,179,200 | — | — |
| 1992-05-05 | $6.05 | $6.30 | 1,786,400 | — | — |
| 1992-05-04 | $6.03 | $6.28 | 1,981,600 | — | — |
| 1992-05-01 | $6.06 | $6.31 | 586,400 | — | — |
| 1992-04-30 | $6.11 | $6.36 | 1,984,000 | — | — |
| 1992-04-29 | $6.09 | $6.35 | 1,317,600 | — | — |
| 1992-04-28 | $6.20 | $6.46 | 626,400 | — | — |
| 1992-04-27 | $6.22 | $6.48 | 1,054,400 | — | — |
| 1992-04-24 | $6.22 | $6.48 | 1,196,800 | — | — |
| 1992-04-23 | $6.16 | $6.41 | 2,270,400 | — | — |
| 1992-04-22 | $6.13 | $6.38 | 2,171,200 | — | — |
| 1992-04-21 | $6.23 | $6.49 | 3,078,400 | — | — |
| 1992-04-20 | $6.38 | $6.64 | 4,526,400 | — | — |
| 1992-04-16 | $6.50 | $6.76 | 2,160,800 | — | — |
| 1992-04-15 | $6.50 | $6.76 | 4,267,200 | — | — |
| 1992-04-14 | $6.14 | $6.38 | 1,532,000 | — | — |
| 1992-04-13 | $5.91 | $6.14 | 491,200 | — | — |
| 1992-04-10 | $5.97 | $6.20 | 2,043,200 | — | — |
| 1992-04-09 | $5.77 | $5.99 | 2,030,400 | — | — |
| 1992-04-08 | $5.70 | $5.93 | 1,073,600 | — | — |
| 1992-04-07 | $5.81 | $6.04 | 683,200 | — | — |
| 1992-04-06 | $5.97 | $6.20 | 1,432,800 | — | — |
| 1992-04-03 | $5.84 | $6.07 | 633,600 | — | — |
| 1992-04-02 | $5.80 | $6.03 | 950,400 | — | — |
| 1992-04-01 | $5.73 | $5.96 | 704,000 | — | — |
| 1992-03-31 | $5.83 | $6.06 | 2,949,600 | — | — |
| 1992-03-30 | $5.86 | $6.09 | 3,106,400 | — | — |
| 1992-03-27 | $5.77 | $5.99 | 1,052,000 | — | — |
| 1992-03-26 | $5.86 | $6.09 | 1,718,400 | — | — |
| 1992-03-25 | $5.84 | $6.07 | 2,176,800 | — | — |
| 1992-03-24 | $5.73 | $5.96 | 856,800 | — | — |
| 1992-03-23 | $5.73 | $5.96 | 682,400 | — | — |
| 1992-03-20 | $5.69 | $5.91 | 1,236,800 | — | — |
| 1992-03-19 | $5.64 | $5.86 | 1,204,000 | — | — |
| 1992-03-18 | $5.73 | $5.96 | 989,600 | — | — |
| 1992-03-17 | $5.75 | $5.98 | 1,550,400 | — | — |
| 1992-03-16 | $5.61 | $5.83 | 521,600 | — | — |
| 1992-03-13 | $5.56 | $5.78 | 896,800 | — | — |
| 1992-03-12 | $5.48 | $5.70 | 657,600 | — | — |
| 1992-03-11 | $5.61 | $5.83 | 1,842,400 | — | — |
| 1992-03-10 | $5.58 | $5.80 | 892,000 | — | — |
| 1992-03-09 | $5.47 | $5.68 | 493,600 | — | — |
| 1992-03-06 | $5.55 | $5.77 | 648,000 | — | — |
| 1992-03-05 | $5.56 | $5.78 | 735,200 | — | — |
| 1992-03-04 | $5.56 | $5.78 | 756,800 | — | — |
| 1992-03-03 | $5.58 | $5.80 | 565,600 | — | — |
| 1992-03-02 | $5.66 | $5.88 | 1,507,200 | — | — |
| 1992-02-28 | $5.63 | $5.85 | 1,120,800 | — | — |
| 1992-02-27 | $5.56 | $5.78 | 689,600 | — | — |
| 1992-02-26 | $5.55 | $5.77 | 1,875,200 | — | — |
| 1992-02-25 | $5.61 | $5.83 | 1,410,400 | — | — |
| 1992-02-24 | $5.59 | $5.81 | 1,164,000 | — | — |
| 1992-02-21 | $5.52 | $5.73 | 2,249,600 | — | — |
| 1992-02-20 | $5.52 | $5.73 | 3,603,200 | — | — |
| 1992-02-19 | $5.30 | $5.51 | 1,328,000 | — | — |
| 1992-02-18 | $5.16 | $5.36 | 2,400,800 | — | — |
| 1992-02-14 | $5.27 | $5.47 | 1,886,400 | — | — |
| 1992-02-13 | $5.31 | $5.52 | 2,246,400 | — | — |
| 1992-02-12 | $5.42 | $5.64 | 1,092,800 | — | — |
| 1992-02-11 | $5.47 | $5.68 | 633,600 | — | — |
| 1992-02-10 | $5.44 | $5.65 | 867,200 | — | — |
| 1992-02-07 | $5.33 | $5.54 | 1,261,600 | — | — |
| 1992-02-06 | $5.45 | $5.67 | 1,220,800 | — | — |
| 1992-02-05 | $5.31 | $5.52 | 2,268,800 | — | — |
| 1992-02-04 | $5.25 | $5.46 | 2,716,800 | — | — |
| 1992-02-03 | $5.34 | $5.55 | 1,981,600 | — | — |
| 1992-01-31 | $5.25 | $5.46 | 634,400 | — | — |
| 1992-01-30 | $5.39 | $5.60 | 544,000 | — | — |
| 1992-01-29 | $5.42 | $5.64 | 815,200 | — | — |
| 1992-01-28 | $5.47 | $5.68 | 1,120,800 | — | — |
| 1992-01-27 | $5.44 | $5.65 | 1,044,000 | — | — |
| 1992-01-24 | $5.39 | $5.59 | 1,873,600 | — | — |
| 1992-01-23 | $5.41 | $5.61 | 3,288,800 | — | — |
| 1992-01-22 | $5.59 | $5.80 | 3,288,000 | — | — |
| 1992-01-21 | $5.53 | $5.74 | 1,008,000 | — | — |
| 1992-01-20 | $5.53 | $5.74 | 516,000 | — | — |
| 1992-01-17 | $5.53 | $5.74 | 2,379,200 | — | — |
| 1992-01-16 | $5.55 | $5.75 | 1,764,000 | — | — |
| 1992-01-15 | $5.61 | $5.82 | 1,989,600 | — | — |
| 1992-01-14 | $5.44 | $5.64 | 2,266,400 | — | — |
| 1992-01-13 | $5.33 | $5.53 | 1,748,800 | — | — |
| 1992-01-10 | $5.50 | $5.70 | 2,112,800 | — | — |
| 1992-01-09 | $5.75 | $5.96 | 3,187,200 | — | — |
| 1992-01-08 | $5.75 | $5.96 | 3,245,600 | — | — |
| 1992-01-07 | $5.67 | $5.88 | 2,253,600 | — | — |
| 1992-01-06 | $5.70 | $5.91 | 10,198,400 | — | — |
| 1992-01-03 | $5.91 | $6.12 | 2,089,600 | — | — |
| 1992-01-02 | $5.97 | $6.19 | 2,255,200 | — | — |