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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 1992-12-31 | $12.09 | $13.23 | 1,039,200 |
| 1992-12-30 | $12.31 | $13.46 | 2,722,000 |
| 1992-12-29 | $12.06 | $13.19 | 2,764,400 |
| 1992-12-28 | $11.94 | $13.05 | 588,800 |
| 1992-12-24 | $11.84 | $12.95 | 1,361,600 |
| 1992-12-23 | $11.81 | $12.92 | 1,056,800 |
| 1992-12-22 | $11.78 | $12.88 | 1,444,000 |
| 1992-12-21 | $11.75 | $12.85 | 1,966,000 |
| 1992-12-18 | $11.69 | $12.78 | 2,596,800 |
| 1992-12-17 | $11.63 | $12.71 | 4,341,600 |
| 1992-12-16 | $11.41 | $12.47 | 524,000 |
| 1992-12-15 | $11.50 | $12.58 | 1,142,800 |
| 1992-12-14 | $11.44 | $12.51 | 595,600 |
| 1992-12-11 | $11.41 | $12.47 | 1,264,400 |
| 1992-12-10 | $11.47 | $12.54 | 1,961,600 |
| 1992-12-09 | $11.44 | $12.51 | 3,460,400 |
| 1992-12-08 | $11.56 | $12.64 | 1,142,800 |
| 1992-12-07 | $11.69 | $12.73 | 1,074,000 |
| 1992-12-04 | $11.44 | $12.46 | 838,400 |
| 1992-12-03 | $11.41 | $12.42 | 901,200 |
| 1992-12-02 | $11.41 | $12.42 | 1,500,400 |
| 1992-12-01 | $11.63 | $12.66 | 1,847,200 |
| 1992-11-30 | $11.81 | $12.87 | 2,054,800 |
| 1992-11-27 | $11.72 | $12.76 | 525,600 |
| 1992-11-25 | $11.78 | $12.83 | 1,531,600 |
| 1992-11-24 | $11.66 | $12.70 | 1,072,800 |
| 1992-11-23 | $11.28 | $12.29 | 943,600 |
| 1992-11-20 | $11.50 | $12.53 | 1,294,400 |
| 1992-11-19 | $11.53 | $12.56 | 503,600 |
| 1992-11-18 | $11.63 | $12.66 | 699,600 |
| 1992-11-17 | $11.69 | $12.73 | 122,800 |
| 1992-11-16 | $11.78 | $12.83 | 1,858,400 |
| 1992-11-13 | $11.88 | $12.93 | 1,637,200 |
| 1992-11-12 | $11.88 | $12.93 | 1,586,000 |
| 1992-11-11 | $11.81 | $12.87 | 1,882,400 |
| 1992-11-10 | $11.75 | $12.80 | 3,162,000 |
| 1992-11-09 | $11.59 | $12.63 | 3,872,000 |
| 1992-11-06 | $11.44 | $12.46 | 1,902,400 |
| 1992-11-05 | $11.25 | $12.25 | 1,293,200 |
| 1992-11-04 | $10.97 | $11.95 | 1,521,200 |
| 1992-11-03 | $10.75 | $11.71 | 2,156,000 |
| 1992-11-02 | $10.78 | $11.74 | 1,230,000 |
| 1992-10-30 | $10.47 | $11.40 | 852,400 |
| 1992-10-29 | $10.59 | $11.54 | 1,629,600 |
| 1992-10-28 | $10.44 | $11.37 | 1,407,600 |
| 1992-10-27 | $10.50 | $11.44 | 1,002,400 |
| 1992-10-26 | $10.38 | $11.30 | 1,096,000 |
| 1992-10-23 | $10.19 | $11.10 | 399,200 |
| 1992-10-22 | $10.34 | $11.27 | 410,000 |
| 1992-10-21 | $10.41 | $11.33 | 438,800 |
| 1992-10-20 | $10.41 | $11.33 | 970,400 |
| 1992-10-19 | $10.56 | $11.50 | 1,824,400 |
| 1992-10-16 | $10.19 | $11.10 | 2,651,200 |
| 1992-10-15 | $9.94 | $10.82 | 1,198,000 |
| 1992-10-14 | $9.81 | $10.69 | 2,328,400 |
| 1992-10-13 | $9.97 | $10.86 | 2,165,200 |
| 1992-10-12 | $9.94 | $10.82 | 4,197,600 |
| 1992-10-09 | $9.94 | $10.82 | 1,123,600 |
| 1992-10-08 | $10.06 | $10.96 | 1,656,000 |
| 1992-10-07 | $9.88 | $10.76 | 936,000 |
| 1992-10-06 | $10.03 | $10.93 | 1,064,400 |
| 1992-10-05 | $10.06 | $10.96 | 2,638,800 |
| 1992-10-02 | $10.28 | $11.20 | 2,178,800 |
| 1992-10-01 | $10.75 | $11.71 | 2,119,200 |
| 1992-09-30 | $10.63 | $11.57 | 1,470,400 |
| 1992-09-29 | $10.66 | $11.61 | 748,000 |
| 1992-09-28 | $10.59 | $11.54 | 1,105,600 |
| 1992-09-25 | $10.63 | $11.57 | 1,136,000 |
| 1992-09-24 | $10.66 | $11.61 | 519,600 |
| 1992-09-23 | $10.50 | $11.44 | 1,342,800 |
| 1992-09-22 | $10.47 | $11.40 | 1,002,000 |
| 1992-09-21 | $10.78 | $11.74 | 962,800 |
| 1992-09-18 | $10.88 | $11.84 | 2,878,400 |
| 1992-09-17 | $10.53 | $11.47 | 1,150,400 |
| 1992-09-16 | $10.44 | $11.37 | 1,870,400 |
| 1992-09-15 | $10.19 | $11.10 | 2,066,800 |
| 1992-09-14 | $10.22 | $11.13 | 3,164,800 |
| 1992-09-11 | $10.16 | $11.06 | 2,420,400 |
| 1992-09-10 | $10.25 | $11.16 | 1,110,800 |
| 1992-09-09 | $10.31 | $11.23 | 1,482,800 |
| 1992-09-08 | $10.31 | $11.23 | 2,592,800 |
| 1992-09-04 | $10.72 | $11.62 | 2,348,400 |
| 1992-09-03 | $10.69 | $11.59 | 994,800 |
| 1992-09-02 | $10.59 | $11.49 | 2,174,800 |
| 1992-09-01 | $10.59 | $11.49 | 1,242,800 |
| 1992-08-31 | $10.50 | $11.39 | 1,326,000 |
| 1992-08-28 | $10.63 | $11.52 | 652,000 |
| 1992-08-27 | $10.66 | $11.55 | 1,123,600 |
| 1992-08-26 | $10.53 | $11.42 | 853,600 |
| 1992-08-25 | $10.53 | $11.42 | 1,809,200 |
| 1992-08-24 | $10.31 | $11.18 | 2,538,400 |
| 1992-08-21 | $10.44 | $11.32 | 1,094,400 |
| 1992-08-20 | $10.63 | $11.52 | 593,200 |
| 1992-08-19 | $10.75 | $11.66 | 532,400 |
| 1992-08-18 | $10.91 | $11.83 | 574,800 |
| 1992-08-17 | $10.94 | $11.86 | 520,800 |
| 1992-08-14 | $11.00 | $11.93 | 685,200 |
| 1992-08-13 | $10.91 | $11.83 | 1,527,200 |
| 1992-08-12 | $11.19 | $12.13 | 1,610,800 |
| 1992-08-11 | $10.81 | $11.72 | 1,062,000 |
| 1992-08-10 | $10.78 | $11.69 | 831,600 |
| 1992-08-07 | $10.94 | $11.86 | 2,288,000 |
| 1992-08-06 | $10.81 | $11.72 | 938,000 |
| 1992-08-05 | $10.88 | $11.79 | 888,800 |
| 1992-08-04 | $10.97 | $11.89 | 1,062,800 |
| 1992-08-03 | $11.13 | $12.06 | 740,400 |
| 1992-07-31 | $11.03 | $11.96 | 1,385,600 |
| 1992-07-30 | $10.81 | $11.72 | 1,124,800 |
| 1992-07-29 | $10.88 | $11.79 | 1,800,400 |
| 1992-07-28 | $10.84 | $11.76 | 2,029,600 |
| 1992-07-27 | $10.44 | $11.32 | 617,600 |
| 1992-07-24 | $10.44 | $11.32 | 585,600 |
| 1992-07-23 | $10.44 | $11.32 | 1,273,200 |
| 1992-07-22 | $10.34 | $11.22 | 696,400 |
| 1992-07-21 | $10.41 | $11.28 | 739,200 |
| 1992-07-20 | $10.44 | $11.32 | 1,750,400 |
| 1992-07-17 | $10.28 | $11.15 | 1,373,600 |
| 1992-07-16 | $10.34 | $11.22 | 1,193,600 |
| 1992-07-15 | $10.50 | $11.39 | 956,000 |
| 1992-07-14 | $10.28 | $11.15 | 1,070,000 |
| 1992-07-13 | $10.44 | $11.32 | 1,926,400 |
| 1992-07-10 | $10.53 | $11.42 | 1,810,400 |
| 1992-07-09 | $10.22 | $11.08 | 1,425,200 |
| 1992-07-08 | $10.16 | $11.01 | 829,200 |
| 1992-07-07 | $10.13 | $10.98 | 1,799,200 |
| 1992-07-06 | $10.25 | $11.11 | 865,600 |
| 1992-07-02 | $10.31 | $11.18 | 2,748,000 |
| 1992-07-01 | $10.16 | $11.01 | 2,286,400 |
| 1992-06-30 | $9.94 | $10.78 | 1,380,000 |
| 1992-06-29 | $9.63 | $10.44 | 834,000 |
| 1992-06-26 | $9.47 | $10.27 | 1,355,600 |
| 1992-06-25 | $9.34 | $10.13 | 1,541,200 |
| 1992-06-24 | $8.91 | $9.66 | 2,476,800 |
| 1992-06-23 | $9.00 | $9.76 | 11,893,600 |
| 1992-06-22 | $8.66 | $9.39 | 1,661,200 |
| 1992-06-19 | $8.75 | $9.49 | 7,394,400 |
| 1992-06-18 | $8.47 | $9.18 | 18,631,600 |
| 1992-06-17 | $9.00 | $9.76 | 2,455,200 |
| 1992-06-16 | $9.47 | $10.27 | 3,626,000 |
| 1992-06-15 | $9.56 | $10.37 | 1,144,400 |
| 1992-06-12 | $9.78 | $10.61 | 1,842,800 |
| 1992-06-11 | $9.56 | $10.37 | 5,428,000 |
| 1992-06-10 | $9.16 | $9.93 | 2,389,600 |
| 1992-06-09 | $9.50 | $10.30 | 1,317,600 |
| 1992-06-08 | $9.84 | $10.62 | 728,000 |
| 1992-06-05 | $9.78 | $10.55 | 1,891,600 |
| 1992-06-04 | $9.88 | $10.66 | 2,560,000 |
| 1992-06-03 | $10.03 | $10.82 | 1,342,000 |
| 1992-06-02 | $9.97 | $10.76 | 1,426,800 |
| 1992-06-01 | $10.28 | $11.09 | 1,482,400 |
| 1992-05-29 | $10.09 | $10.89 | 1,578,800 |
| 1992-05-28 | $10.00 | $10.79 | 1,462,800 |
| 1992-05-27 | $10.03 | $10.82 | 1,155,600 |
| 1992-05-26 | $9.88 | $10.66 | 1,667,200 |
| 1992-05-22 | $10.25 | $11.06 | 1,979,200 |
| 1992-05-21 | $10.31 | $11.13 | 1,639,600 |
| 1992-05-20 | $10.63 | $11.47 | 3,248,800 |
| 1992-05-19 | $10.63 | $11.47 | 1,255,600 |
| 1992-05-18 | $10.31 | $11.13 | 714,800 |
| 1992-05-15 | $10.25 | $11.06 | 904,800 |
| 1992-05-14 | $10.34 | $11.16 | 2,658,800 |
| 1992-05-13 | $10.47 | $11.30 | 1,704,400 |
| 1992-05-12 | $10.66 | $11.50 | 2,852,800 |
| 1992-05-11 | $10.41 | $11.23 | 2,326,000 |
| 1992-05-08 | $10.16 | $10.96 | 1,622,000 |
| 1992-05-07 | $10.31 | $11.13 | 3,415,200 |
| 1992-05-06 | $10.38 | $11.20 | 1,840,800 |
| 1992-05-05 | $10.16 | $10.96 | 2,152,000 |
| 1992-05-04 | $10.16 | $10.96 | 1,238,800 |
| 1992-05-01 | $10.13 | $10.93 | 986,000 |
| 1992-04-30 | $10.03 | $10.82 | 1,024,000 |
| 1992-04-29 | $9.84 | $10.62 | 1,244,800 |
| 1992-04-28 | $9.50 | $10.25 | 1,304,400 |
| 1992-04-27 | $9.41 | $10.15 | 912,800 |
| 1992-04-24 | $9.63 | $10.39 | 640,000 |
| 1992-04-23 | $9.84 | $10.62 | 1,855,200 |
| 1992-04-22 | $9.63 | $10.39 | 4,075,600 |
| 1992-04-21 | $9.66 | $10.42 | 3,704,000 |
| 1992-04-20 | $9.69 | $10.45 | 4,315,200 |
| 1992-04-16 | $10.00 | $10.79 | 5,552,800 |
| 1992-04-15 | $10.66 | $11.50 | 2,542,400 |
| 1992-04-14 | $10.72 | $11.57 | 2,908,800 |
| 1992-04-13 | $11.00 | $11.87 | 2,396,400 |
| 1992-04-10 | $10.75 | $11.60 | 1,778,000 |
| 1992-04-09 | $10.56 | $11.40 | 3,297,600 |
| 1992-04-08 | $10.20 | $11.00 | 1,590,000 |
| 1992-04-07 | $10.29 | $11.11 | 3,525,600 |
| 1992-04-06 | $10.77 | $11.62 | 1,096,800 |
| 1992-04-03 | $10.51 | $11.34 | 1,008,000 |
| 1992-04-02 | $10.50 | $11.33 | 2,724,000 |
| 1992-04-01 | $10.69 | $11.53 | 1,149,600 |
| 1992-03-31 | $10.65 | $11.49 | 5,180,400 |
| 1992-03-30 | $10.74 | $11.59 | 2,146,800 |
| 1992-03-27 | $10.56 | $11.40 | 708,000 |
| 1992-03-26 | $10.67 | $11.51 | 2,917,200 |
| 1992-03-25 | $10.58 | $11.42 | 1,962,000 |
| 1992-03-24 | $10.79 | $11.65 | 1,731,600 |
| 1992-03-23 | $10.80 | $11.66 | 1,546,800 |
| 1992-03-20 | $10.73 | $11.58 | 1,494,000 |
| 1992-03-19 | $10.74 | $11.59 | 2,004,000 |
| 1992-03-18 | $10.67 | $11.51 | 2,877,600 |
| 1992-03-17 | $10.45 | $11.27 | 1,579,200 |
| 1992-03-16 | $10.36 | $11.18 | 1,710,000 |
| 1992-03-13 | $10.19 | $10.99 | 3,673,200 |
| 1992-03-12 | $10.15 | $10.95 | 2,775,600 |
| 1992-03-11 | $10.29 | $11.11 | 1,941,600 |
| 1992-03-10 | $10.35 | $11.17 | 4,530,000 |
| 1992-03-09 | $10.24 | $11.00 | 7,399,200 |
| 1992-03-06 | $10.00 | $10.74 | 3,140,400 |
| 1992-03-05 | $9.40 | $10.09 | 1,992,000 |
| 1992-03-04 | $9.71 | $10.43 | 1,608,000 |
| 1992-03-03 | $9.75 | $10.47 | 943,200 |
| 1992-03-02 | $9.86 | $10.60 | 1,802,400 |
| 1992-02-28 | $9.85 | $10.58 | 1,269,600 |
| 1992-02-27 | $9.88 | $10.61 | 2,527,200 |
| 1992-02-26 | $9.73 | $10.45 | 2,236,800 |
| 1992-02-25 | $9.58 | $10.29 | 2,406,000 |
| 1992-02-24 | $9.48 | $10.18 | 1,148,400 |
| 1992-02-21 | $9.49 | $10.19 | 2,636,400 |
| 1992-02-20 | $9.49 | $10.19 | 2,691,600 |
| 1992-02-19 | $9.41 | $10.10 | 3,124,800 |
| 1992-02-18 | $9.33 | $10.02 | 4,582,800 |
| 1992-02-14 | $9.68 | $10.39 | 2,706,000 |
| 1992-02-13 | $9.89 | $10.62 | 2,272,800 |
| 1992-02-12 | $10.20 | $10.95 | 1,045,200 |
| 1992-02-11 | $10.20 | $10.95 | 1,201,200 |
| 1992-02-10 | $10.14 | $10.89 | 704,400 |
| 1992-02-07 | $10.18 | $10.93 | 1,744,800 |
| 1992-02-06 | $10.29 | $11.05 | 1,814,400 |
| 1992-02-05 | $10.31 | $11.08 | 1,136,400 |
| 1992-02-04 | $10.25 | $11.01 | 1,918,800 |
| 1992-02-03 | $10.17 | $10.92 | 2,869,200 |
| 1992-01-31 | $10.33 | $11.10 | 1,381,200 |
| 1992-01-30 | $10.54 | $11.32 | 2,064,000 |
| 1992-01-29 | $10.55 | $11.33 | 2,070,000 |
| 1992-01-28 | $10.63 | $11.41 | 1,478,400 |
| 1992-01-27 | $10.66 | $11.45 | 3,001,200 |
| 1992-01-24 | $10.65 | $11.43 | 2,666,400 |
| 1992-01-23 | $10.63 | $11.41 | 3,086,400 |
| 1992-01-22 | $10.25 | $11.01 | 2,383,200 |
| 1992-01-21 | $9.94 | $10.67 | 2,959,200 |
| 1992-01-20 | $10.08 | $10.83 | 2,506,800 |
| 1992-01-17 | $10.19 | $10.94 | 4,611,600 |
| 1992-01-16 | $10.21 | $10.96 | 8,336,400 |
| 1992-01-15 | $10.83 | $11.64 | 3,538,800 |
| 1992-01-14 | $11.08 | $11.90 | 2,660,400 |
| 1992-01-13 | $11.13 | $11.95 | 1,287,600 |
| 1992-01-10 | $11.10 | $11.93 | 2,316,000 |
| 1992-01-09 | $11.02 | $11.84 | 2,779,200 |
| 1992-01-08 | $11.25 | $12.08 | 3,710,400 |
| 1992-01-07 | $11.23 | $12.06 | 3,844,800 |
| 1992-01-06 | $10.99 | $11.80 | 3,762,000 |
| 1992-01-03 | $10.85 | $11.66 | 6,045,600 |
| 1992-01-02 | $10.96 | $11.77 | 12,212,400 |