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
- 1973-02-21 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 | $6.31 | $7.77 | 1,243,200 | — | — |
| 1992-12-30 | $6.26 | $7.71 | 1,498,800 | — | — |
| 1992-12-29 | $6.25 | $7.70 | 5,010,000 | — | — |
| 1992-12-28 | $6.21 | $7.65 | 2,396,400 | — | — |
| 1992-12-24 | $6.13 | $7.54 | 812,400 | — | — |
| 1992-12-23 | $6.17 | $7.59 | 1,638,000 | — | — |
| 1992-12-22 | $6.06 | $7.47 | 3,146,400 | — | — |
| 1992-12-21 | $6.17 | $7.59 | 3,519,600 | — | — |
| 1992-12-18 | $6.18 | $7.61 | 3,882,000 | — | — |
| 1992-12-17 | $6.13 | $7.54 | 3,806,400 | — | — |
| 1992-12-16 | $6.10 | $7.52 | 3,430,800 | — | — |
| 1992-12-15 | $6.14 | $7.56 | 5,301,600 | — | — |
| 1992-12-14 | $6.16 | $7.58 | 2,626,800 | — | — |
| 1992-12-11 | $6.19 | $7.62 | 2,060,400 | — | — |
| 1992-12-10 | $6.04 | $7.44 | 4,659,600 | — | — |
| 1992-12-09 | $6.13 | $7.54 | 4,761,600 | — | — |
| 1992-12-08 | $6.26 | $7.71 | 3,781,200 | — | — |
| 1992-12-07 | $6.23 | $7.67 | 4,486,800 | — | — |
| 1992-12-04 | $6.27 | $7.72 | 8,695,200 | — | — |
| 1992-12-03 | $6.43 | $7.92 | 4,239,600 | — | — |
| 1992-12-02 | $6.50 | $8.01 | 2,080,800 | — | — |
| 1992-12-01 | $6.59 | $8.12 | 5,374,800 | — | — |
| 1992-11-30 | $6.56 | $8.08 | 5,170,800 | — | — |
| 1992-11-27 | $6.42 | $7.90 | 1,376,400 | — | — |
| 1992-11-25 | $6.46 | $7.95 | 4,680,000 | — | — |
| 1992-11-24 | $6.21 | $7.65 | 5,616,000 | — | — |
| 1992-11-23 | $6.10 | $7.52 | 3,169,200 | — | — |
| 1992-11-20 | $6.21 | $7.65 | 4,728,000 | — | — |
| 1992-11-19 | $6.29 | $7.75 | 3,763,200 | — | — |
| 1992-11-18 | $6.34 | $7.81 | 7,179,600 | — | — |
| 1992-11-17 | $6.40 | $7.88 | 3,297,600 | — | — |
| 1992-11-16 | $6.33 | $7.80 | 2,658,000 | — | — |
| 1992-11-13 | $6.46 | $7.92 | 1,801,200 | — | — |
| 1992-11-12 | $6.44 | $7.89 | 3,656,400 | — | — |
| 1992-11-11 | $6.38 | $7.81 | 3,769,200 | — | — |
| 1992-11-10 | $6.25 | $7.66 | 5,385,600 | — | — |
| 1992-11-09 | $6.10 | $7.48 | 2,473,200 | — | — |
| 1992-11-06 | $6.07 | $7.44 | 2,990,400 | — | — |
| 1992-11-05 | $6.21 | $7.61 | 7,346,400 | — | — |
| 1992-11-04 | $6.33 | $7.76 | 5,185,200 | — | — |
| 1992-11-03 | $6.44 | $7.89 | 9,320,400 | — | — |
| 1992-11-02 | $6.50 | $7.97 | 4,693,200 | — | — |
| 1992-10-30 | $6.39 | $7.83 | 3,277,200 | — | — |
| 1992-10-29 | $6.48 | $7.94 | 4,431,600 | — | — |
| 1992-10-28 | $6.41 | $7.85 | 6,882,000 | — | — |
| 1992-10-27 | $6.53 | $8.00 | 6,339,600 | — | — |
| 1992-10-26 | $6.42 | $7.86 | 2,096,400 | — | — |
| 1992-10-23 | $6.33 | $7.76 | 2,148,000 | — | — |
| 1992-10-22 | $6.42 | $7.86 | 5,178,000 | — | — |
| 1992-10-21 | $6.46 | $7.92 | 4,819,200 | — | — |
| 1992-10-20 | $6.35 | $7.79 | 5,990,400 | — | — |
| 1992-10-19 | $6.41 | $7.85 | 8,054,400 | — | — |
| 1992-10-16 | $6.18 | $7.57 | 5,139,600 | — | — |
| 1992-10-15 | $6.08 | $7.46 | 9,145,200 | — | — |
| 1992-10-14 | $5.99 | $7.34 | 3,918,000 | — | — |
| 1992-10-13 | $5.92 | $7.25 | 2,218,800 | — | — |
| 1992-10-12 | $5.84 | $7.16 | 2,235,600 | — | — |
| 1992-10-09 | $5.79 | $7.10 | 2,395,200 | — | — |
| 1992-10-08 | $5.83 | $7.15 | 4,736,400 | — | — |
| 1992-10-07 | $5.88 | $7.20 | 7,359,600 | — | — |
| 1992-10-06 | $5.91 | $7.24 | 6,607,200 | — | — |
| 1992-10-05 | $5.79 | $7.10 | 4,444,800 | — | — |
| 1992-10-02 | $5.77 | $7.07 | 6,460,800 | — | — |
| 1992-10-01 | $5.73 | $7.02 | 5,341,200 | — | — |
| 1992-09-30 | $5.81 | $7.12 | 4,242,000 | — | — |
| 1992-09-29 | $5.76 | $7.06 | 3,027,600 | — | — |
| 1992-09-28 | $5.68 | $6.96 | 3,255,600 | — | — |
| 1992-09-25 | $5.82 | $7.14 | 2,178,000 | — | — |
| 1992-09-24 | $5.78 | $7.09 | 4,723,200 | — | — |
| 1992-09-23 | $5.74 | $7.03 | 4,234,800 | — | — |
| 1992-09-22 | $5.66 | $6.93 | 2,565,600 | — | — |
| 1992-09-21 | $5.79 | $7.10 | 2,499,600 | — | — |
| 1992-09-18 | $5.72 | $7.01 | 1,642,800 | — | — |
| 1992-09-17 | $5.59 | $6.86 | 2,835,600 | — | — |
| 1992-09-16 | $5.60 | $6.87 | 1,608,000 | — | — |
| 1992-09-15 | $5.69 | $6.97 | 1,141,200 | — | — |
| 1992-09-14 | $5.73 | $7.02 | 3,030,000 | — | — |
| 1992-09-11 | $5.64 | $6.91 | 504,000 | — | — |
| 1992-09-10 | $5.66 | $6.93 | 2,115,600 | — | — |
| 1992-09-09 | $5.61 | $6.88 | 945,600 | — | — |
| 1992-09-08 | $5.50 | $6.74 | 919,200 | — | — |
| 1992-09-04 | $5.52 | $6.77 | 1,687,200 | — | — |
| 1992-09-03 | $5.53 | $6.78 | 3,694,800 | — | — |
| 1992-09-02 | $5.70 | $6.98 | 2,403,600 | — | — |
| 1992-09-01 | $5.63 | $6.89 | 1,766,400 | — | — |
| 1992-08-31 | $5.53 | $6.78 | 2,274,000 | — | — |
| 1992-08-28 | $5.53 | $6.78 | 1,509,600 | — | — |
| 1992-08-27 | $5.52 | $6.77 | 3,456,000 | — | — |
| 1992-08-26 | $5.45 | $6.68 | 1,533,600 | — | — |
| 1992-08-25 | $5.36 | $6.57 | 3,344,400 | — | — |
| 1992-08-24 | $5.43 | $6.65 | 2,338,800 | — | — |
| 1992-08-21 | $5.45 | $6.68 | 3,121,200 | — | — |
| 1992-08-20 | $5.46 | $6.69 | 2,564,400 | — | — |
| 1992-08-19 | $5.42 | $6.64 | 3,884,400 | — | — |
| 1992-08-18 | $5.44 | $6.66 | 5,164,800 | — | — |
| 1992-08-17 | $5.23 | $6.41 | 1,537,200 | — | — |
| 1992-08-14 | $5.19 | $6.36 | 1,825,200 | — | — |
| 1992-08-13 | $5.16 | $6.28 | 1,086,000 | — | — |
| 1992-08-12 | $5.18 | $6.31 | 3,987,600 | — | — |
| 1992-08-11 | $5.26 | $6.41 | 1,290,000 | — | — |
| 1992-08-10 | $5.35 | $6.52 | 2,311,200 | — | — |
| 1992-08-07 | $5.34 | $6.51 | 1,681,200 | — | — |
| 1992-08-06 | $5.34 | $6.51 | 910,800 | — | — |
| 1992-08-05 | $5.40 | $6.57 | 2,205,600 | — | — |
| 1992-08-04 | $5.46 | $6.65 | 1,131,600 | — | — |
| 1992-08-03 | $5.45 | $6.64 | 1,160,400 | — | — |
| 1992-07-31 | $5.47 | $6.66 | 1,140,000 | — | — |
| 1992-07-30 | $5.42 | $6.60 | 3,691,200 | — | — |
| 1992-07-29 | $5.46 | $6.65 | 2,606,400 | — | — |
| 1992-07-28 | $5.38 | $6.55 | 2,638,800 | — | — |
| 1992-07-27 | $5.22 | $6.36 | 2,146,800 | — | — |
| 1992-07-24 | $5.16 | $6.28 | 740,400 | — | — |
| 1992-07-23 | $5.21 | $6.34 | 1,681,200 | — | — |
| 1992-07-22 | $5.22 | $6.36 | 1,981,200 | — | — |
| 1992-07-21 | $5.22 | $6.36 | 2,022,000 | — | — |
| 1992-07-20 | $5.11 | $6.23 | 1,142,400 | — | — |
| 1992-07-17 | $5.13 | $6.24 | 2,784,000 | — | — |
| 1992-07-16 | $5.00 | $6.09 | 5,788,800 | — | — |
| 1992-07-15 | $5.06 | $6.17 | 1,845,600 | — | — |
| 1992-07-14 | $5.17 | $6.29 | 980,400 | — | — |
| 1992-07-13 | $5.22 | $6.36 | 2,488,800 | — | — |
| 1992-07-10 | $5.16 | $6.28 | 1,785,600 | — | — |
| 1992-07-09 | $5.09 | $6.20 | 5,668,800 | — | — |
| 1992-07-08 | $5.05 | $6.15 | 7,155,600 | — | — |
| 1992-07-07 | $5.04 | $6.14 | 6,927,600 | — | — |
| 1992-07-06 | $5.35 | $6.52 | 3,408,000 | — | — |
| 1992-07-02 | $5.46 | $6.65 | 3,577,200 | — | — |
| 1992-07-01 | $5.58 | $6.80 | 1,885,200 | — | — |
| 1992-06-30 | $5.58 | $6.80 | 1,495,200 | — | — |
| 1992-06-29 | $5.57 | $6.79 | 2,320,800 | — | — |
| 1992-06-26 | $5.40 | $6.57 | 2,076,000 | — | — |
| 1992-06-25 | $5.45 | $6.64 | 4,022,400 | — | — |
| 1992-06-24 | $5.48 | $6.67 | 4,018,800 | — | — |
| 1992-06-23 | $5.63 | $6.85 | 2,362,800 | — | — |
| 1992-06-22 | $5.66 | $6.89 | 1,593,600 | — | — |
| 1992-06-19 | $5.66 | $6.89 | 3,184,800 | — | — |
| 1992-06-18 | $5.61 | $6.84 | 5,290,800 | — | — |
| 1992-06-17 | $5.60 | $6.83 | 2,667,600 | — | — |
| 1992-06-16 | $5.65 | $6.88 | 1,814,400 | — | — |
| 1992-06-15 | $5.57 | $6.79 | 1,764,000 | — | — |
| 1992-06-12 | $5.53 | $6.74 | 1,942,800 | — | — |
| 1992-06-11 | $5.63 | $6.85 | 1,113,600 | — | — |
| 1992-06-10 | $5.63 | $6.85 | 1,810,800 | — | — |
| 1992-06-09 | $5.61 | $6.84 | 2,246,400 | — | — |
| 1992-06-08 | $5.69 | $6.93 | 1,604,400 | — | — |
| 1992-06-05 | $5.68 | $6.91 | 3,062,400 | — | — |
| 1992-06-04 | $5.75 | $7.00 | 5,962,800 | — | — |
| 1992-06-03 | $5.67 | $6.90 | 4,071,600 | — | — |
| 1992-06-02 | $5.63 | $6.85 | 2,828,400 | — | — |
| 1992-06-01 | $5.68 | $6.91 | 2,638,800 | — | — |
| 1992-05-29 | $5.66 | $6.89 | 3,390,000 | — | — |
| 1992-05-28 | $5.56 | $6.78 | 2,043,600 | — | — |
| 1992-05-27 | $5.46 | $6.65 | 3,813,600 | — | — |
| 1992-05-26 | $5.43 | $6.61 | 2,749,200 | — | — |
| 1992-05-22 | $5.39 | $6.56 | 2,302,800 | — | — |
| 1992-05-21 | $5.31 | $6.47 | 2,419,200 | — | — |
| 1992-05-20 | $5.39 | $6.56 | 5,391,600 | — | — |
| 1992-05-19 | $5.20 | $6.33 | 5,546,400 | — | — |
| 1992-05-18 | $4.92 | $5.99 | 3,656,400 | — | — |
| 1992-05-15 | $5.02 | $6.12 | 2,960,400 | — | — |
| 1992-05-14 | $5.13 | $6.24 | 2,211,600 | — | — |
| 1992-05-13 | $5.23 | $6.33 | 1,942,800 | — | — |
| 1992-05-12 | $5.26 | $6.37 | 1,316,400 | — | — |
| 1992-05-11 | $5.30 | $6.42 | 1,524,000 | — | — |
| 1992-05-08 | $5.32 | $6.44 | 1,533,600 | — | — |
| 1992-05-07 | $5.30 | $6.42 | 1,777,200 | — | — |
| 1992-05-06 | $5.25 | $6.36 | 2,742,000 | — | — |
| 1992-05-05 | $5.22 | $6.32 | 3,585,600 | — | — |
| 1992-05-04 | $5.14 | $6.22 | 2,724,000 | — | — |
| 1992-05-01 | $5.04 | $6.10 | 3,435,600 | — | — |
| 1992-04-30 | $5.10 | $6.18 | 3,321,600 | — | — |
| 1992-04-29 | $5.06 | $6.13 | 2,010,000 | — | — |
| 1992-04-28 | $5.09 | $6.17 | 1,813,200 | — | — |
| 1992-04-27 | $5.11 | $6.19 | 2,104,800 | — | — |
| 1992-04-24 | $5.16 | $6.24 | 1,548,000 | — | — |
| 1992-04-23 | $5.19 | $6.28 | 2,791,200 | — | — |
| 1992-04-22 | $5.23 | $6.33 | 1,945,200 | — | — |
| 1992-04-21 | $5.23 | $6.33 | 2,492,400 | — | — |
| 1992-04-20 | $5.18 | $6.27 | 2,305,200 | — | — |
| 1992-04-16 | $5.17 | $6.26 | 3,060,000 | — | — |
| 1992-04-15 | $5.22 | $6.32 | 4,460,400 | — | — |
| 1992-04-14 | $5.22 | $6.32 | 4,694,400 | — | — |
| 1992-04-13 | $5.16 | $6.24 | 3,330,000 | — | — |
| 1992-04-10 | $5.24 | $6.34 | 3,972,000 | — | — |
| 1992-04-09 | $5.22 | $6.32 | 2,854,800 | — | — |
| 1992-04-08 | $5.00 | $6.05 | 3,944,400 | — | — |
| 1992-04-07 | $5.01 | $6.07 | 3,361,200 | — | — |
| 1992-04-06 | $5.09 | $6.17 | 4,471,200 | — | — |
| 1992-04-03 | $5.02 | $6.08 | 2,402,400 | — | — |
| 1992-04-02 | $5.01 | $6.07 | 4,597,200 | — | — |
| 1992-04-01 | $5.16 | $6.24 | 3,358,800 | — | — |
| 1992-03-31 | $5.19 | $6.28 | 2,205,600 | — | — |
| 1992-03-30 | $5.25 | $6.36 | 2,236,800 | — | — |
| 1992-03-27 | $5.25 | $6.36 | 2,560,800 | — | — |
| 1992-03-26 | $5.25 | $6.36 | 2,846,400 | — | — |
| 1992-03-25 | $5.17 | $6.26 | 3,961,200 | — | — |
| 1992-03-24 | $5.14 | $6.22 | 3,481,200 | — | — |
| 1992-03-23 | $5.24 | $6.34 | 2,306,400 | — | — |
| 1992-03-20 | $5.32 | $6.44 | 5,721,600 | — | — |
| 1992-03-19 | $5.40 | $6.53 | 3,250,800 | — | — |
| 1992-03-18 | $5.42 | $6.56 | 4,286,400 | — | — |
| 1992-03-17 | $5.33 | $6.46 | 2,540,400 | — | — |
| 1992-03-16 | $5.26 | $6.37 | 2,581,200 | — | — |
| 1992-03-13 | $5.28 | $6.39 | 21,577,200 | — | — |
| 1992-03-12 | $5.10 | $6.18 | 16,752,000 | — | — |
| 1992-03-11 | $5.57 | $6.75 | 2,938,800 | — | — |
| 1992-03-10 | $5.64 | $6.82 | 1,657,200 | — | — |
| 1992-03-09 | $5.60 | $6.78 | 1,317,600 | — | — |
| 1992-03-06 | $5.54 | $6.71 | 2,868,000 | — | — |
| 1992-03-05 | $5.48 | $6.63 | 3,711,600 | — | — |
| 1992-03-04 | $5.58 | $6.76 | 2,450,400 | — | — |
| 1992-03-03 | $5.67 | $6.86 | 3,031,200 | — | — |
| 1992-03-02 | $5.66 | $6.85 | 1,090,800 | — | — |
| 1992-02-28 | $5.68 | $6.87 | 4,888,800 | — | — |
| 1992-02-27 | $5.60 | $6.78 | 2,877,600 | — | — |
| 1992-02-26 | $5.77 | $6.99 | 3,188,400 | — | — |
| 1992-02-25 | $5.73 | $6.94 | 1,119,600 | — | — |
| 1992-02-24 | $5.75 | $6.96 | 1,837,200 | — | — |
| 1992-02-21 | $5.75 | $6.96 | 5,714,400 | — | — |
| 1992-02-20 | $5.83 | $7.06 | 3,936,000 | — | — |
| 1992-02-19 | $5.65 | $6.84 | 4,753,200 | — | — |
| 1992-02-18 | $5.81 | $7.04 | 2,514,000 | — | — |
| 1992-02-14 | $5.79 | $7.01 | 2,900,400 | — | — |
| 1992-02-13 | $5.73 | $6.94 | 3,040,800 | — | — |
| 1992-02-12 | $5.76 | $6.94 | 1,459,200 | — | — |
| 1992-02-11 | $5.73 | $6.90 | 1,495,200 | — | — |
| 1992-02-10 | $5.79 | $6.97 | 5,122,800 | — | — |
| 1992-02-07 | $5.70 | $6.86 | 3,184,800 | — | — |
| 1992-02-06 | $5.79 | $6.97 | 6,205,200 | — | — |
| 1992-02-05 | $5.73 | $6.90 | 7,749,600 | — | — |
| 1992-02-04 | $5.65 | $6.80 | 2,804,400 | — | — |
| 1992-02-03 | $5.51 | $6.63 | 2,461,200 | — | — |
| 1992-01-31 | $5.43 | $6.53 | 3,476,400 | — | — |
| 1992-01-30 | $5.51 | $6.63 | 2,869,200 | — | — |
| 1992-01-29 | $5.51 | $6.63 | 4,714,800 | — | — |
| 1992-01-28 | $5.63 | $6.77 | 2,864,400 | — | — |
| 1992-01-27 | $5.52 | $6.65 | 2,090,400 | — | — |
| 1992-01-24 | $5.51 | $6.63 | 5,301,600 | — | — |
| 1992-01-23 | $5.40 | $6.50 | 3,012,000 | — | — |
| 1992-01-22 | $5.48 | $6.60 | 3,127,200 | — | — |
| 1992-01-21 | $5.49 | $6.61 | 6,337,200 | — | — |
| 1992-01-20 | $5.53 | $6.66 | 6,692,400 | — | — |
| 1992-01-17 | $5.46 | $6.57 | 6,787,200 | — | — |
| 1992-01-16 | $5.41 | $6.51 | 4,909,200 | — | — |
| 1992-01-15 | $5.44 | $6.55 | 6,423,600 | — | — |
| 1992-01-14 | $5.21 | $6.27 | 6,411,600 | — | — |
| 1992-01-13 | $5.03 | $6.06 | 5,604,000 | — | — |
| 1992-01-10 | $4.99 | $6.01 | 3,728,400 | — | — |
| 1992-01-09 | $5.03 | $6.06 | 8,170,800 | — | — |
| 1992-01-08 | $4.84 | $5.83 | 6,686,400 | — | — |
| 1992-01-07 | $4.91 | $5.91 | 11,533,200 | — | — |
| 1992-01-06 | $5.02 | $6.05 | 4,570,800 | — | — |
| 1992-01-03 | $5.02 | $6.05 | 8,176,800 | — | — |
| 1992-01-02 | $5.15 | $6.20 | 3,504,000 | — | — |