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
- 1992-05-13 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 — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $15.63 | $15.71 | 27,700 | — | — |
| 1993-12-30 | $15.25 | $15.33 | 59,600 | — | — |
| 1993-12-29 | $15.25 | $15.33 | 74,600 | — | — |
| 1993-12-28 | $15.50 | $15.58 | 65,600 | — | — |
| 1993-12-27 | $15.00 | $15.08 | 35,600 | — | — |
| 1993-12-23 | $14.88 | $14.95 | 87,000 | — | — |
| 1993-12-22 | $14.50 | $14.58 | 93,100 | — | — |
| 1993-12-21 | $14.50 | $14.58 | 153,500 | — | — |
| 1993-12-20 | $14.00 | $14.07 | 80,200 | — | — |
| 1993-12-17 | $14.13 | $14.20 | 66,900 | — | — |
| 1993-12-16 | $14.00 | $14.07 | 87,300 | — | — |
| 1993-12-15 | $14.00 | $14.07 | 46,300 | — | — |
| 1993-12-14 | $13.50 | $13.57 | 75,500 | — | — |
| 1993-12-13 | $13.88 | $13.95 | 43,100 | — | — |
| 1993-12-10 | $13.88 | $13.95 | 90,500 | — | — |
| 1993-12-09 | $14.00 | $14.07 | 49,700 | — | — |
| 1993-12-08 | $14.13 | $14.20 | 55,200 | — | — |
| 1993-12-07 | $14.13 | $14.20 | 90,700 | — | — |
| 1993-12-06 | $14.13 | $14.20 | 178,400 | — | — |
| 1993-12-03 | $13.88 | $13.95 | 101,600 | — | — |
| 1993-12-02 | $13.88 | $13.95 | 170,000 | — | — |
| 1993-12-01 | $14.25 | $14.32 | 158,300 | — | — |
| 1993-11-30 | $13.38 | $13.45 | 195,300 | — | — |
| 1993-11-29 | $12.88 | $12.94 | 315,900 | — | — |
| 1993-11-26 | $12.88 | $12.94 | 1,400 | — | — |
| 1993-11-24 | $12.75 | $12.82 | 472,700 | — | — |
| 1993-11-23 | $12.63 | $12.69 | 113,000 | — | — |
| 1993-11-22 | $12.13 | $12.19 | 55,300 | — | — |
| 1993-11-19 | $12.50 | $12.57 | 291,900 | — | — |
| 1993-11-18 | $12.50 | $12.57 | 21,100 | — | — |
| 1993-11-17 | $12.38 | $12.44 | 61,900 | — | — |
| 1993-11-16 | $12.63 | $12.69 | 38,100 | — | — |
| 1993-11-15 | $12.50 | $12.57 | 64,300 | — | — |
| 1993-11-12 | $12.88 | $12.94 | 481,100 | — | — |
| 1993-11-11 | $12.88 | $12.94 | 109,100 | — | — |
| 1993-11-10 | $12.88 | $12.94 | 399,300 | — | — |
| 1993-11-09 | $12.75 | $12.82 | 531,600 | — | — |
| 1993-11-08 | $12.63 | $12.69 | 219,000 | — | — |
| 1993-11-05 | $12.38 | $12.44 | 180,900 | — | — |
| 1993-11-04 | $12.00 | $12.06 | 169,000 | — | — |
| 1993-11-03 | $12.63 | $12.69 | 187,100 | — | — |
| 1993-11-02 | $13.00 | $13.07 | 164,700 | — | — |
| 1993-11-01 | $12.88 | $12.94 | 201,900 | — | — |
| 1993-10-29 | $12.75 | $12.82 | 174,900 | — | — |
| 1993-10-28 | $12.63 | $12.69 | 61,800 | — | — |
| 1993-10-27 | $12.38 | $12.43 | 90,400 | — | — |
| 1993-10-26 | $12.50 | $12.56 | 62,900 | — | — |
| 1993-10-25 | $12.38 | $12.43 | 40,900 | — | — |
| 1993-10-22 | $12.13 | $12.18 | 70,400 | — | — |
| 1993-10-21 | $12.13 | $12.18 | 246,500 | — | — |
| 1993-10-20 | $12.38 | $12.43 | 271,900 | — | — |
| 1993-10-19 | $12.50 | $12.56 | 711,100 | — | — |
| 1993-10-18 | $11.50 | $11.55 | 93,500 | — | — |
| 1993-10-15 | $11.63 | $11.68 | 60,700 | — | — |
| 1993-10-14 | $11.75 | $11.80 | 129,800 | — | — |
| 1993-10-13 | $11.38 | $11.43 | 274,100 | — | — |
| 1993-10-12 | $11.38 | $11.43 | 12,300 | — | — |
| 1993-10-11 | $11.38 | $11.43 | 30,900 | — | — |
| 1993-10-08 | $11.50 | $11.55 | 14,300 | — | — |
| 1993-10-07 | $11.13 | $11.17 | 96,900 | — | — |
| 1993-10-06 | $11.50 | $11.55 | 51,000 | — | — |
| 1993-10-05 | $11.50 | $11.55 | 124,600 | — | — |
| 1993-10-04 | $11.50 | $11.55 | 54,800 | — | — |
| 1993-10-01 | $11.25 | $11.30 | 57,800 | — | — |
| 1993-09-30 | $11.00 | $11.05 | 10,500 | — | — |
| 1993-09-29 | $11.00 | $11.05 | 66,200 | — | — |
| 1993-09-28 | $10.88 | $10.92 | 111,900 | — | — |
| 1993-09-27 | $10.50 | $10.55 | 206,900 | — | — |
| 1993-09-24 | $11.13 | $11.17 | 110,300 | — | — |
| 1993-09-23 | $11.38 | $11.43 | 96,700 | — | — |
| 1993-09-22 | $11.25 | $11.30 | 289,600 | — | — |
| 1993-09-21 | $11.50 | $11.55 | 416,900 | — | — |
| 1993-09-20 | $11.25 | $11.30 | 208,000 | — | — |
| 1993-09-17 | $11.00 | $11.05 | 113,700 | — | — |
| 1993-09-16 | $10.75 | $10.80 | 551,300 | — | — |
| 1993-09-15 | $10.25 | $10.30 | 90,800 | — | — |
| 1993-09-14 | $10.25 | $10.30 | 42,900 | — | — |
| 1993-09-13 | $10.38 | $10.42 | 46,100 | — | — |
| 1993-09-10 | $10.38 | $10.42 | 217,300 | — | — |
| 1993-09-09 | $10.50 | $10.55 | 875,800 | — | — |
| 1993-09-08 | $8.63 | $8.66 | 429,100 | — | — |
| 1993-09-07 | $8.63 | $8.66 | 61,300 | — | — |
| 1993-09-03 | $8.75 | $8.79 | 418,400 | — | — |
| 1993-09-02 | $8.75 | $8.79 | 6,800 | — | — |
| 1993-09-01 | $8.88 | $8.91 | 143,600 | — | — |
| 1993-08-31 | $9.25 | $9.29 | 54,200 | — | — |
| 1993-08-30 | $9.38 | $9.42 | 31,200 | — | — |
| 1993-08-27 | $9.63 | $9.67 | 5,500 | — | — |
| 1993-08-26 | $9.63 | $9.67 | 1,500 | — | — |
| 1993-08-25 | $9.38 | $9.42 | 14,100 | — | — |
| 1993-08-24 | $9.63 | $9.67 | 38,600 | — | — |
| 1993-08-23 | $9.88 | $9.92 | 32,500 | — | — |
| 1993-08-20 | $10.00 | $10.04 | 24,600 | — | — |
| 1993-08-19 | $10.00 | $10.04 | 54,000 | — | — |
| 1993-08-18 | $9.88 | $9.92 | 30,900 | — | — |
| 1993-08-17 | $9.63 | $9.67 | 115,000 | — | — |
| 1993-08-16 | $9.25 | $9.29 | 43,100 | — | — |
| 1993-08-13 | $9.25 | $9.29 | 75,300 | — | — |
| 1993-08-12 | $8.75 | $8.79 | 158,300 | — | — |
| 1993-08-11 | $8.63 | $8.66 | 70,800 | — | — |
| 1993-08-10 | $8.75 | $8.79 | 185,400 | — | — |
| 1993-08-09 | $8.75 | $8.79 | 76,600 | — | — |
| 1993-08-06 | $8.75 | $8.79 | 17,700 | — | — |
| 1993-08-05 | $8.75 | $8.79 | 35,000 | — | — |
| 1993-08-04 | $8.75 | $8.79 | 51,900 | — | — |
| 1993-08-03 | $8.88 | $8.91 | 269,000 | — | — |
| 1993-08-02 | $8.75 | $8.79 | 151,800 | — | — |
| 1993-07-30 | $8.75 | $8.79 | 598,000 | — | — |
| 1993-07-29 | $8.50 | $8.54 | 23,500 | — | — |
| 1993-07-28 | $8.63 | $8.65 | 39,400 | — | — |
| 1993-07-27 | $8.50 | $8.53 | 89,200 | — | — |
| 1993-07-26 | $8.63 | $8.65 | 38,300 | — | — |
| 1993-07-23 | $8.50 | $8.53 | 164,400 | — | — |
| 1993-07-22 | $8.63 | $8.65 | 103,100 | — | — |
| 1993-07-21 | $8.75 | $8.78 | 247,500 | — | — |
| 1993-07-20 | $8.88 | $8.90 | 74,600 | — | — |
| 1993-07-19 | $9.00 | $9.03 | 63,000 | — | — |
| 1993-07-16 | $9.13 | $9.15 | 114,100 | — | — |
| 1993-07-15 | $9.13 | $9.15 | 3,000 | — | — |
| 1993-07-14 | $9.13 | $9.15 | 12,400 | — | — |
| 1993-07-13 | $9.00 | $9.03 | 13,400 | — | — |
| 1993-07-12 | $9.00 | $9.03 | 300 | — | — |
| 1993-07-09 | $8.75 | $8.78 | 258,200 | — | — |
| 1993-07-08 | $8.88 | $8.90 | 52,000 | — | — |
| 1993-07-07 | $8.88 | $8.90 | 24,000 | — | — |
| 1993-07-06 | $9.00 | $9.03 | 34,100 | — | — |
| 1993-07-02 | $9.00 | $9.03 | 117,800 | — | — |
| 1993-07-01 | $8.88 | $8.90 | 96,700 | — | — |
| 1993-06-30 | $8.75 | $8.78 | 232,700 | — | — |
| 1993-06-29 | $9.00 | $9.03 | 20,100 | — | — |
| 1993-06-28 | $8.75 | $8.78 | 34,900 | — | — |
| 1993-06-25 | $8.50 | $8.53 | 202,600 | — | — |
| 1993-06-24 | $8.38 | $8.40 | 17,300 | — | — |
| 1993-06-23 | $8.38 | $8.40 | 63,100 | — | — |
| 1993-06-22 | $8.50 | $8.53 | 177,200 | — | — |
| 1993-06-21 | $8.63 | $8.65 | 40,600 | — | — |
| 1993-06-18 | $8.63 | $8.65 | 125,800 | — | — |
| 1993-06-17 | $8.63 | $8.65 | 241,400 | — | — |
| 1993-06-16 | $8.50 | $8.53 | 190,600 | — | — |
| 1993-06-15 | $8.75 | $8.78 | 75,400 | — | — |
| 1993-06-14 | $9.00 | $9.03 | 40,000 | — | — |
| 1993-06-11 | $9.00 | $9.03 | 36,100 | — | — |
| 1993-06-10 | $8.88 | $8.90 | 216,800 | — | — |
| 1993-06-09 | $8.75 | $8.78 | 59,400 | — | — |
| 1993-06-08 | $8.63 | $8.65 | 347,000 | — | — |
| 1993-06-07 | $8.63 | $8.65 | 151,000 | — | — |
| 1993-06-04 | $8.63 | $8.65 | 43,700 | — | — |
| 1993-06-03 | $8.88 | $8.90 | 256,000 | — | — |
| 1993-06-02 | $9.25 | $9.28 | 219,500 | — | — |
| 1993-06-01 | $9.25 | $9.28 | 346,800 | — | — |
| 1993-05-28 | $9.13 | $9.15 | 45,500 | — | — |
| 1993-05-27 | $9.25 | $9.28 | 169,200 | — | — |
| 1993-05-26 | $9.25 | $9.28 | 256,200 | — | — |
| 1993-05-25 | $9.38 | $9.41 | 77,100 | — | — |
| 1993-05-24 | $9.38 | $9.41 | 350,600 | — | — |
| 1993-05-21 | $9.38 | $9.41 | 308,200 | — | — |
| 1993-05-20 | $9.38 | $9.41 | 302,000 | — | — |
| 1993-05-19 | $9.38 | $9.41 | 75,800 | — | — |
| 1993-05-18 | $9.50 | $9.53 | 79,900 | — | — |
| 1993-05-17 | $9.63 | $9.66 | 283,900 | — | — |
| 1993-05-14 | $9.50 | $9.53 | 51,600 | — | — |
| 1993-05-13 | $9.63 | $9.66 | 33,500 | — | — |
| 1993-05-12 | $10.13 | $10.15 | 97,700 | — | — |
| 1993-05-11 | $10.25 | $10.27 | 225,100 | — | — |
| 1993-05-10 | $10.25 | $10.27 | 65,100 | — | — |
| 1993-05-07 | $10.25 | $10.27 | 345,700 | — | — |
| 1993-05-06 | $9.63 | $9.65 | 325,200 | — | — |
| 1993-05-05 | $9.38 | $9.40 | 469,800 | — | — |
| 1993-05-04 | $9.38 | $9.40 | 544,200 | — | — |
| 1993-05-03 | $9.50 | $9.52 | 272,300 | — | — |
| 1993-04-30 | $9.63 | $9.65 | 349,200 | — | — |
| 1993-04-29 | $9.63 | $9.65 | 445,200 | — | — |
| 1993-04-28 | $9.63 | $9.65 | 96,400 | — | — |
| 1993-04-27 | $9.63 | $9.65 | 917,200 | — | — |
| 1993-04-26 | $9.75 | $9.77 | 417,000 | — | — |
| 1993-04-23 | $10.38 | $10.40 | 34,300 | — | — |
| 1993-04-22 | $10.25 | $10.27 | 164,200 | — | — |
| 1993-04-21 | $10.13 | $10.15 | 277,000 | — | — |
| 1993-04-20 | $10.25 | $10.27 | 1,614,200 | — | — |
| 1993-04-19 | $11.13 | $11.15 | 218,500 | — | — |
| 1993-04-16 | $11.63 | $11.65 | 150,600 | — | — |
| 1993-04-15 | $12.00 | $12.03 | 123,600 | — | — |
| 1993-04-14 | $11.75 | $11.78 | 854,400 | — | — |
| 1993-04-13 | $12.38 | $12.40 | 29,900 | — | — |
| 1993-04-12 | $12.50 | $12.53 | 41,100 | — | — |
| 1993-04-08 | $12.50 | $12.53 | 54,800 | — | — |
| 1993-04-07 | $12.75 | $12.78 | 224,800 | — | — |
| 1993-04-06 | $13.00 | $13.03 | 99,700 | — | — |
| 1993-04-05 | $12.50 | $12.53 | 70,000 | — | — |
| 1993-04-02 | $12.00 | $12.03 | 305,200 | — | — |
| 1993-04-01 | $12.75 | $12.78 | 58,800 | — | — |
| 1993-03-31 | $12.88 | $12.90 | 27,300 | — | — |
| 1993-03-30 | $12.88 | $12.90 | 121,800 | — | — |
| 1993-03-29 | $13.13 | $13.16 | 41,800 | — | — |
| 1993-03-26 | $13.00 | $13.03 | 83,900 | — | — |
| 1993-03-25 | $13.13 | $13.16 | 62,500 | — | — |
| 1993-03-24 | $13.50 | $13.53 | 137,400 | — | — |
| 1993-03-23 | $13.50 | $13.53 | 194,900 | — | — |
| 1993-03-22 | $13.75 | $13.78 | 76,000 | — | — |
| 1993-03-19 | $13.75 | $13.78 | 39,300 | — | — |
| 1993-03-18 | $14.00 | $14.03 | 365,400 | — | — |
| 1993-03-17 | $14.00 | $14.03 | 169,300 | — | — |
| 1993-03-16 | $13.75 | $13.78 | 170,000 | — | — |
| 1993-03-15 | $13.75 | $13.78 | 71,900 | — | — |
| 1993-03-12 | $13.00 | $13.03 | 288,800 | — | — |
| 1993-03-11 | $12.50 | $12.53 | 157,300 | — | — |
| 1993-03-10 | $12.38 | $12.40 | 411,200 | — | — |
| 1993-03-09 | $12.13 | $12.15 | 165,100 | — | — |
| 1993-03-08 | $12.38 | $12.40 | 150,800 | — | — |
| 1993-03-05 | $12.38 | $12.40 | 538,000 | — | — |
| 1993-03-04 | $12.88 | $12.90 | 858,500 | — | — |
| 1993-03-03 | $13.50 | $13.53 | 356,200 | — | — |
| 1993-03-02 | $13.75 | $13.78 | 662,400 | — | — |
| 1993-03-01 | $14.13 | $14.16 | 227,600 | — | — |
| 1993-02-26 | $14.13 | $14.16 | 20,700 | — | — |
| 1993-02-25 | $14.25 | $14.28 | 130,800 | — | — |
| 1993-02-24 | $13.63 | $13.66 | 41,300 | — | — |
| 1993-02-23 | $13.38 | $13.41 | 80,400 | — | — |
| 1993-02-22 | $14.00 | $14.03 | 74,900 | — | — |
| 1993-02-19 | $14.88 | $14.91 | 98,600 | — | — |
| 1993-02-18 | $14.50 | $14.53 | 77,200 | — | — |
| 1993-02-17 | $14.75 | $14.78 | 210,800 | — | — |
| 1993-02-16 | $14.88 | $14.91 | 140,100 | — | — |
| 1993-02-12 | $15.50 | $15.54 | 118,900 | — | — |
| 1993-02-11 | $15.25 | $15.28 | 123,800 | — | — |
| 1993-02-10 | $15.63 | $15.66 | 49,900 | — | — |
| 1993-02-09 | $15.38 | $15.41 | 33,100 | — | — |
| 1993-02-08 | $15.50 | $15.54 | 92,300 | — | — |
| 1993-02-05 | $15.75 | $15.79 | 103,000 | — | — |
| 1993-02-04 | $16.00 | $16.04 | 385,800 | — | — |
| 1993-02-03 | $16.13 | $16.16 | 714,400 | — | — |
| 1993-02-02 | $16.00 | $16.04 | 119,100 | — | — |
| 1993-02-01 | $16.00 | $16.04 | 287,400 | — | — |
| 1993-01-29 | $15.63 | $15.66 | 171,800 | — | — |
| 1993-01-28 | $15.63 | $15.66 | 469,000 | — | — |
| 1993-01-27 | $15.75 | $15.79 | 137,100 | — | — |
| 1993-01-26 | $16.13 | $16.15 | 133,800 | — | — |
| 1993-01-25 | $16.63 | $16.65 | 110,200 | — | — |
| 1993-01-22 | $16.75 | $16.78 | 75,900 | — | — |
| 1993-01-21 | $16.50 | $16.53 | 87,400 | — | — |
| 1993-01-20 | $15.63 | $15.65 | 31,500 | — | — |
| 1993-01-19 | $15.50 | $15.53 | 189,800 | — | — |
| 1993-01-18 | $15.75 | $15.78 | 288,300 | — | — |
| 1993-01-15 | $16.25 | $16.28 | 236,300 | — | — |
| 1993-01-14 | $16.25 | $16.28 | 256,100 | — | — |
| 1993-01-13 | $15.00 | $15.02 | 264,900 | — | — |
| 1993-01-12 | $14.88 | $14.90 | 151,600 | — | — |
| 1993-01-11 | $15.00 | $15.02 | 207,500 | — | — |
| 1993-01-08 | $14.75 | $14.77 | 111,900 | — | — |
| 1993-01-07 | $15.00 | $15.02 | 255,000 | — | — |
| 1993-01-06 | $14.88 | $14.90 | 105,800 | — | — |
| 1993-01-05 | $15.25 | $15.28 | 215,100 | — | — |
| 1993-01-04 | $15.00 | $15.02 | 106,800 | — | — |