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
- 1982-04-01 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 | $11.98 | $12.51 | 74,500 |
| 1992-12-30 | $12.03 | $12.56 | 117,500 |
| 1992-12-29 | $11.98 | $12.51 | 93,000 |
| 1992-12-28 | $11.98 | $12.51 | 127,000 |
| 1992-12-24 | $12.18 | $12.72 | 48,000 |
| 1992-12-23 | $12.18 | $12.72 | 199,500 |
| 1992-12-22 | $12.20 | $12.75 | 115,500 |
| 1992-12-21 | $12.15 | $12.69 | 35,500 |
| 1992-12-18 | $12.18 | $12.72 | 167,500 |
| 1992-12-17 | $12.13 | $12.67 | 54,500 |
| 1992-12-16 | $12.00 | $12.54 | 14,500 |
| 1992-12-15 | $11.98 | $12.51 | 66,500 |
| 1992-12-14 | $11.95 | $12.48 | 82,000 |
| 1992-12-11 | $11.98 | $12.51 | 28,000 |
| 1992-12-10 | $11.98 | $12.51 | 407,500 |
| 1992-12-09 | $11.78 | $12.30 | 59,000 |
| 1992-12-08 | $11.85 | $12.38 | 55,000 |
| 1992-12-07 | $11.75 | $12.28 | 104,500 |
| 1992-12-04 | $11.63 | $12.14 | 36,500 |
| 1992-12-03 | $11.65 | $12.17 | 35,500 |
| 1992-12-02 | $11.65 | $12.17 | 108,000 |
| 1992-12-01 | $11.68 | $12.20 | 141,500 |
| 1992-11-30 | $11.75 | $12.28 | 207,500 |
| 1992-11-27 | $11.58 | $12.09 | 75,500 |
| 1992-11-25 | $11.35 | $11.86 | 118,500 |
| 1992-11-24 | $11.38 | $11.88 | 63,000 |
| 1992-11-23 | $11.48 | $11.99 | 43,000 |
| 1992-11-20 | $11.50 | $12.01 | 27,500 |
| 1992-11-19 | $11.65 | $12.17 | 15,500 |
| 1992-11-18 | $11.75 | $12.28 | 142,000 |
| 1992-11-17 | $11.30 | $11.80 | 96,500 |
| 1992-11-16 | $11.30 | $11.80 | 48,500 |
| 1992-11-13 | $11.48 | $11.99 | 55,500 |
| 1992-11-12 | $11.58 | $12.09 | 48,500 |
| 1992-11-11 | $11.60 | $12.12 | 102,500 |
| 1992-11-10 | $11.68 | $12.20 | 38,000 |
| 1992-11-09 | $11.68 | $12.20 | 125,500 |
| 1992-11-06 | $11.80 | $12.33 | 166,000 |
| 1992-11-05 | $11.90 | $12.43 | 129,000 |
| 1992-11-04 | $11.95 | $12.48 | 38,500 |
| 1992-11-03 | $11.88 | $12.41 | 160,500 |
| 1992-11-02 | $11.73 | $12.25 | 90,000 |
| 1992-10-30 | $11.60 | $12.12 | 141,500 |
| 1992-10-29 | $11.60 | $12.12 | 87,500 |
| 1992-10-28 | $11.75 | $12.28 | 72,000 |
| 1992-10-27 | $11.85 | $12.38 | 163,500 |
| 1992-10-26 | $11.63 | $12.14 | 95,000 |
| 1992-10-23 | $11.83 | $12.35 | 69,000 |
| 1992-10-22 | $11.95 | $12.48 | 78,500 |
| 1992-10-21 | $11.95 | $12.48 | 215,500 |
| 1992-10-20 | $11.93 | $12.46 | 90,000 |
| 1992-10-19 | $12.23 | $12.77 | 72,500 |
| 1992-10-16 | $12.45 | $13.01 | 56,500 |
| 1992-10-15 | $12.58 | $13.14 | 26,000 |
| 1992-10-14 | $12.55 | $13.11 | 63,500 |
| 1992-10-13 | $12.50 | $13.06 | 49,000 |
| 1992-10-12 | $12.45 | $13.01 | 19,500 |
| 1992-10-09 | $12.25 | $12.80 | 8,500 |
| 1992-10-08 | $12.33 | $12.88 | 20,500 |
| 1992-10-07 | $12.35 | $12.90 | 14,000 |
| 1992-10-06 | $12.35 | $12.90 | 27,000 |
| 1992-10-05 | $12.15 | $12.69 | 289,500 |
| 1992-10-02 | $12.25 | $12.80 | 3,500 |
| 1992-10-01 | $12.30 | $12.85 | 99,000 |
| 1992-09-30 | $12.20 | $12.75 | 57,500 |
| 1992-09-29 | $12.45 | $13.01 | 25,000 |
| 1992-09-28 | $12.58 | $13.14 | 43,000 |
| 1992-09-25 | $12.60 | $13.16 | 60,000 |
| 1992-09-24 | $12.65 | $13.22 | 4,500 |
| 1992-09-23 | $12.68 | $13.24 | 55,500 |
| 1992-09-22 | $12.65 | $13.17 | 48,000 |
| 1992-09-21 | $12.60 | $13.12 | 71,000 |
| 1992-09-18 | $12.68 | $13.20 | 37,500 |
| 1992-09-17 | $12.60 | $13.12 | 67,500 |
| 1992-09-16 | $12.63 | $13.14 | 65,000 |
| 1992-09-15 | $12.83 | $13.35 | 62,500 |
| 1992-09-14 | $12.80 | $13.33 | 46,500 |
| 1992-09-11 | $12.70 | $13.22 | 69,000 |
| 1992-09-10 | $13.08 | $13.61 | 75,500 |
| 1992-09-09 | $13.15 | $13.69 | 109,000 |
| 1992-09-08 | $13.05 | $13.59 | 209,000 |
| 1992-09-04 | $13.20 | $13.74 | 104,500 |
| 1992-09-03 | $13.25 | $13.79 | 502,500 |
| 1992-09-02 | $12.63 | $13.14 | 75,000 |
| 1992-09-01 | $12.75 | $13.27 | 160,000 |
| 1992-08-31 | $12.95 | $13.48 | 54,000 |
| 1992-08-28 | $12.95 | $13.48 | 203,500 |
| 1992-08-27 | $12.98 | $13.51 | 107,000 |
| 1992-08-26 | $12.68 | $13.20 | 45,500 |
| 1992-08-25 | $12.78 | $13.30 | 120,500 |
| 1992-08-24 | $12.65 | $13.17 | 351,500 |
| 1992-08-21 | $12.55 | $13.07 | 310,500 |
| 1992-08-20 | $12.05 | $12.54 | 71,000 |
| 1992-08-19 | $11.70 | $12.18 | 96,500 |
| 1992-08-18 | $11.58 | $12.05 | 287,000 |
| 1992-08-17 | $11.90 | $12.39 | 31,500 |
| 1992-08-14 | $11.68 | $12.15 | 118,500 |
| 1992-08-13 | $11.65 | $12.13 | 156,000 |
| 1992-08-12 | $11.63 | $12.10 | 150,500 |
| 1992-08-11 | $11.63 | $12.10 | 285,500 |
| 1992-08-10 | $11.73 | $12.21 | 180,000 |
| 1992-08-07 | $11.75 | $12.23 | 279,500 |
| 1992-08-06 | $11.90 | $12.39 | 257,000 |
| 1992-08-05 | $11.78 | $12.26 | 186,500 |
| 1992-08-04 | $11.58 | $12.05 | 144,000 |
| 1992-08-03 | $11.40 | $11.87 | 119,500 |
| 1992-07-31 | $11.43 | $11.89 | 225,500 |
| 1992-07-30 | $11.35 | $11.82 | 317,500 |
| 1992-07-29 | $11.48 | $11.95 | 410,000 |
| 1992-07-28 | $11.65 | $12.13 | 206,000 |
| 1992-07-27 | $11.68 | $12.15 | 198,500 |
| 1992-07-24 | $11.73 | $12.21 | 157,000 |
| 1992-07-23 | $11.93 | $12.41 | 147,500 |
| 1992-07-22 | $11.85 | $12.34 | 139,500 |
| 1992-07-21 | $12.10 | $12.60 | 87,500 |
| 1992-07-20 | $12.25 | $12.75 | 107,500 |
| 1992-07-17 | $12.55 | $13.07 | 68,500 |
| 1992-07-16 | $12.80 | $13.33 | 30,000 |
| 1992-07-15 | $12.85 | $13.38 | 21,000 |
| 1992-07-14 | $12.90 | $13.43 | 13,500 |
| 1992-07-13 | $13.00 | $13.53 | 41,000 |
| 1992-07-10 | $12.80 | $13.33 | 133,000 |
| 1992-07-09 | $12.78 | $13.30 | 56,500 |
| 1992-07-08 | $12.73 | $13.25 | 93,500 |
| 1992-07-07 | $12.58 | $13.09 | 76,500 |
| 1992-07-06 | $12.68 | $13.20 | 74,500 |
| 1992-07-02 | $12.93 | $13.46 | 238,000 |
| 1992-07-01 | $12.45 | $12.96 | 143,000 |
| 1992-06-30 | $12.00 | $12.49 | 33,500 |
| 1992-06-29 | $11.95 | $12.44 | 67,000 |
| 1992-06-26 | $11.90 | $12.39 | 122,000 |
| 1992-06-25 | $12.25 | $12.75 | 43,000 |
| 1992-06-24 | $11.93 | $12.41 | 48,000 |
| 1992-06-23 | $12.03 | $12.52 | 30,500 |
| 1992-06-22 | $12.00 | $12.49 | 108,500 |
| 1992-06-19 | $12.20 | $12.70 | 18,500 |
| 1992-06-18 | $12.15 | $12.65 | 133,000 |
| 1992-06-17 | $12.03 | $12.52 | 121,000 |
| 1992-06-16 | $12.18 | $12.67 | 77,500 |
| 1992-06-15 | $12.20 | $12.70 | 59,500 |
| 1992-06-12 | $12.43 | $12.93 | 19,500 |
| 1992-06-11 | $12.45 | $12.96 | 66,000 |
| 1992-06-10 | $12.40 | $12.91 | 60,500 |
| 1992-06-09 | $12.48 | $12.99 | 10,500 |
| 1992-06-08 | $12.53 | $13.04 | 13,500 |
| 1992-06-05 | $12.53 | $13.04 | 51,500 |
| 1992-06-04 | $12.40 | $12.91 | 59,500 |
| 1992-06-03 | $12.53 | $13.04 | 25,500 |
| 1992-06-02 | $12.63 | $13.14 | 49,500 |
| 1992-06-01 | $12.60 | $13.12 | 23,500 |
| 1992-05-29 | $12.58 | $13.09 | 40,500 |
| 1992-05-28 | $12.50 | $13.01 | 58,000 |
| 1992-05-27 | $12.38 | $12.88 | 94,500 |
| 1992-05-26 | $12.68 | $13.20 | 69,500 |
| 1992-05-22 | $12.70 | $13.22 | 31,500 |
| 1992-05-21 | $12.78 | $13.30 | 22,000 |
| 1992-05-20 | $12.93 | $13.46 | 35,000 |
| 1992-05-19 | $13.10 | $13.64 | 147,000 |
| 1992-05-18 | $12.93 | $13.46 | 48,000 |
| 1992-05-15 | $12.60 | $13.12 | 46,000 |
| 1992-05-14 | $12.85 | $13.38 | 74,500 |
| 1992-05-13 | $12.95 | $13.48 | 36,000 |
| 1992-05-12 | $12.90 | $13.43 | 12,500 |
| 1992-05-11 | $12.95 | $13.48 | 87,000 |
| 1992-05-08 | $13.05 | $13.59 | 73,000 |
| 1992-05-07 | $13.03 | $13.56 | 144,000 |
| 1992-05-06 | $12.88 | $13.40 | 166,000 |
| 1992-05-05 | $12.80 | $13.33 | 35,500 |
| 1992-05-04 | $12.85 | $13.38 | 79,000 |
| 1992-05-01 | $12.80 | $13.33 | 40,500 |
| 1992-04-30 | $12.85 | $13.38 | 38,000 |
| 1992-04-29 | $12.78 | $13.30 | 60,000 |
| 1992-04-28 | $12.83 | $13.35 | 110,500 |
| 1992-04-27 | $12.68 | $13.20 | 29,000 |
| 1992-04-24 | $12.50 | $13.01 | 16,500 |
| 1992-04-23 | $12.50 | $13.01 | 65,000 |
| 1992-04-22 | $12.38 | $12.88 | 23,000 |
| 1992-04-21 | $12.25 | $12.75 | 20,500 |
| 1992-04-20 | $12.23 | $12.73 | 31,500 |
| 1992-04-16 | $12.53 | $13.04 | 107,000 |
| 1992-04-15 | $12.55 | $13.07 | 165,500 |
| 1992-04-14 | $12.45 | $12.96 | 119,000 |
| 1992-04-13 | $12.15 | $12.65 | 67,500 |
| 1992-04-10 | $12.33 | $12.83 | 156,500 |
| 1992-04-09 | $12.18 | $12.67 | 192,000 |
| 1992-04-08 | $11.68 | $12.15 | 59,500 |
| 1992-04-07 | $11.75 | $12.23 | 50,000 |
| 1992-04-06 | $11.80 | $12.28 | 37,500 |
| 1992-04-03 | $11.53 | $12.00 | 40,500 |
| 1992-04-02 | $11.60 | $12.08 | 43,500 |
| 1992-04-01 | $11.43 | $11.89 | 165,000 |
| 1992-03-31 | $11.75 | $12.23 | 40,000 |
| 1992-03-30 | $11.78 | $12.26 | 42,500 |
| 1992-03-27 | $11.73 | $12.21 | 66,500 |
| 1992-03-26 | $11.80 | $12.28 | 28,500 |
| 1992-03-25 | $11.85 | $12.34 | 61,500 |
| 1992-03-24 | $11.75 | $12.23 | 71,000 |
| 1992-03-23 | $11.63 | $12.06 | 39,500 |
| 1992-03-20 | $11.65 | $12.08 | 70,500 |
| 1992-03-19 | $11.75 | $12.19 | 142,000 |
| 1992-03-18 | $11.60 | $12.03 | 125,000 |
| 1992-03-17 | $11.55 | $11.98 | 33,000 |
| 1992-03-16 | $11.40 | $11.83 | 50,000 |
| 1992-03-13 | $11.55 | $11.98 | 21,500 |
| 1992-03-12 | $11.75 | $12.19 | 72,000 |
| 1992-03-11 | $11.30 | $11.72 | 50,000 |
| 1992-03-10 | $11.60 | $12.03 | 137,500 |
| 1992-03-09 | $11.80 | $12.24 | 62,500 |
| 1992-03-06 | $11.98 | $12.42 | 130,500 |
| 1992-03-05 | $12.10 | $12.55 | 111,000 |
| 1992-03-04 | $12.40 | $12.86 | 54,500 |
| 1992-03-03 | $12.60 | $13.07 | 101,000 |
| 1992-03-02 | $12.90 | $13.38 | 36,500 |
| 1992-02-28 | $12.93 | $13.41 | 95,500 |
| 1992-02-27 | $13.03 | $13.51 | 88,500 |
| 1992-02-26 | $13.20 | $13.69 | 20,000 |
| 1992-02-25 | $13.13 | $13.61 | 24,500 |
| 1992-02-24 | $13.28 | $13.77 | 26,500 |
| 1992-02-21 | $13.35 | $13.85 | 92,000 |
| 1992-02-20 | $13.33 | $13.82 | 49,500 |
| 1992-02-19 | $13.23 | $13.72 | 96,000 |
| 1992-02-18 | $13.43 | $13.93 | 101,000 |
| 1992-02-14 | $13.70 | $14.21 | 42,500 |
| 1992-02-13 | $13.85 | $14.37 | 12,000 |
| 1992-02-12 | $13.88 | $14.39 | 29,000 |
| 1992-02-11 | $13.95 | $14.47 | 77,500 |
| 1992-02-10 | $14.20 | $14.73 | 58,500 |
| 1992-02-07 | $14.43 | $14.96 | 41,000 |
| 1992-02-06 | $14.55 | $15.09 | 42,500 |
| 1992-02-05 | $14.70 | $15.25 | 5,000 |
| 1992-02-04 | $14.78 | $15.33 | 63,000 |
| 1992-02-03 | $14.70 | $15.25 | 9,000 |
| 1992-01-31 | $14.78 | $15.33 | 12,000 |
| 1992-01-30 | $14.78 | $15.33 | 25,500 |
| 1992-01-29 | $14.55 | $15.09 | 47,500 |
| 1992-01-28 | $14.65 | $15.20 | 17,500 |
| 1992-01-27 | $14.63 | $15.17 | 38,500 |
| 1992-01-24 | $14.80 | $15.35 | 19,000 |
| 1992-01-23 | $15.10 | $15.66 | 43,500 |
| 1992-01-22 | $15.15 | $15.72 | 21,000 |
| 1992-01-21 | $14.90 | $15.46 | 49,500 |
| 1992-01-20 | $14.63 | $15.17 | 35,500 |
| 1992-01-17 | $14.60 | $15.14 | 22,000 |
| 1992-01-16 | $14.33 | $14.86 | 24,500 |
| 1992-01-15 | $14.38 | $14.91 | 44,500 |
| 1992-01-14 | $14.35 | $14.89 | 190,000 |
| 1992-01-13 | $14.10 | $14.63 | 10,000 |
| 1992-01-10 | $14.30 | $14.83 | 6,000 |
| 1992-01-09 | $14.50 | $15.04 | 23,500 |
| 1992-01-08 | $14.70 | $15.25 | 57,000 |
| 1992-01-07 | $15.05 | $15.61 | 17,500 |
| 1992-01-06 | $15.13 | $15.69 | 80,000 |
| 1992-01-03 | $15.28 | $15.84 | 90,500 |
| 1992-01-02 | $15.00 | $15.56 | 24,000 |