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
- 1992-02-28 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 | $14.38 | $17.14 | 15,900 | — | — |
| 1993-12-30 | $14.25 | $16.99 | 800 | — | — |
| 1993-12-29 | $14.25 | $16.99 | 500 | — | — |
| 1993-12-28 | $14.00 | $16.69 | 2,700 | — | — |
| 1993-12-27 | $14.38 | $17.14 | 0 | — | — |
| 1993-12-23 | $14.50 | $17.19 | 500 | — | — |
| 1993-12-22 | $14.50 | $17.19 | 900 | — | — |
| 1993-12-21 | $14.00 | $16.60 | 2,500 | — | — |
| 1993-12-20 | $13.75 | $16.30 | 4,000 | — | — |
| 1993-12-17 | $14.00 | $16.60 | 1,300 | — | — |
| 1993-12-16 | $14.13 | $16.75 | 1,800 | — | — |
| 1993-12-15 | $14.13 | $16.75 | 2,500 | — | — |
| 1993-12-14 | $14.00 | $16.60 | 5,500 | — | — |
| 1993-12-13 | $13.38 | $15.86 | 4,600 | — | — |
| 1993-12-10 | $13.63 | $16.16 | 1,200 | — | — |
| 1993-12-09 | $13.75 | $16.30 | 4,700 | — | — |
| 1993-12-08 | $14.00 | $16.60 | 11,900 | — | — |
| 1993-12-07 | $14.63 | $17.34 | 4,300 | — | — |
| 1993-12-06 | $14.63 | $17.34 | 17,000 | — | — |
| 1993-12-03 | $14.50 | $17.19 | 5,400 | — | — |
| 1993-12-02 | $14.63 | $17.34 | 7,000 | — | — |
| 1993-12-01 | $14.75 | $17.49 | 13,300 | — | — |
| 1993-11-30 | $14.75 | $17.49 | 2,000 | — | — |
| 1993-11-29 | $14.75 | $17.49 | 5,000 | — | — |
| 1993-11-26 | $15.25 | $18.08 | 200 | — | — |
| 1993-11-24 | $15.00 | $17.79 | 4,400 | — | — |
| 1993-11-23 | $15.63 | $18.53 | 2,800 | — | — |
| 1993-11-22 | $15.75 | $18.57 | 5,500 | — | — |
| 1993-11-19 | $15.75 | $18.57 | 6,000 | — | — |
| 1993-11-18 | $15.88 | $18.72 | 1,000 | — | — |
| 1993-11-17 | $16.25 | $19.16 | 0 | — | — |
| 1993-11-16 | $16.25 | $19.16 | 4,800 | — | — |
| 1993-11-15 | $16.25 | $19.16 | 400 | — | — |
| 1993-11-12 | $16.25 | $19.16 | 2,100 | — | — |
| 1993-11-11 | $16.25 | $19.16 | 1,500 | — | — |
| 1993-11-10 | $16.50 | $19.45 | 2,100 | — | — |
| 1993-11-09 | $16.50 | $19.45 | 1,900 | — | — |
| 1993-11-08 | $16.13 | $19.01 | 1,200 | — | — |
| 1993-11-05 | $16.00 | $18.86 | 600 | — | — |
| 1993-11-04 | $16.00 | $18.86 | 100 | — | — |
| 1993-11-03 | $16.13 | $19.01 | 1,100 | — | — |
| 1993-11-02 | $16.13 | $19.01 | 2,500 | — | — |
| 1993-11-01 | $16.38 | $19.30 | 300 | — | — |
| 1993-10-29 | $16.25 | $19.16 | 3,900 | — | — |
| 1993-10-28 | $16.50 | $19.45 | 2,000 | — | — |
| 1993-10-27 | $16.38 | $19.30 | 900 | — | — |
| 1993-10-26 | $16.00 | $18.86 | 1,400 | — | — |
| 1993-10-25 | $16.13 | $19.01 | 100 | — | — |
| 1993-10-22 | $16.38 | $19.17 | 9,000 | — | — |
| 1993-10-21 | $16.38 | $19.17 | 200 | — | — |
| 1993-10-20 | $16.25 | $19.03 | 200 | — | — |
| 1993-10-19 | $16.00 | $18.73 | 2,500 | — | — |
| 1993-10-18 | $16.25 | $19.03 | 700 | — | — |
| 1993-10-15 | $16.00 | $18.73 | 2,000 | — | — |
| 1993-10-14 | $16.25 | $19.03 | 1,500 | — | — |
| 1993-10-13 | $16.00 | $18.73 | 700 | — | — |
| 1993-10-12 | $16.00 | $18.73 | 10,300 | — | — |
| 1993-10-11 | $16.25 | $19.03 | 400 | — | — |
| 1993-10-08 | $16.00 | $18.73 | 700 | — | — |
| 1993-10-07 | $16.00 | $18.73 | 5,600 | — | — |
| 1993-10-06 | $16.00 | $18.73 | 2,800 | — | — |
| 1993-10-05 | $16.00 | $18.73 | 10,400 | — | — |
| 1993-10-04 | $16.00 | $18.73 | 7,800 | — | — |
| 1993-10-01 | $15.75 | $18.44 | 6,400 | — | — |
| 1993-09-30 | $15.50 | $18.15 | 1,900 | — | — |
| 1993-09-29 | $15.75 | $18.44 | 3,300 | — | — |
| 1993-09-28 | $15.75 | $18.44 | 400 | — | — |
| 1993-09-27 | $15.75 | $18.44 | 3,300 | — | — |
| 1993-09-24 | $16.00 | $18.73 | 1,100 | — | — |
| 1993-09-23 | $16.00 | $18.62 | 2,300 | — | — |
| 1993-09-22 | $16.00 | $18.62 | 1,900 | — | — |
| 1993-09-21 | $16.00 | $18.62 | 33,000 | — | — |
| 1993-09-20 | $16.38 | $19.06 | 2,300 | — | — |
| 1993-09-17 | $16.25 | $18.91 | 1,000 | — | — |
| 1993-09-16 | $16.00 | $18.62 | 3,800 | — | — |
| 1993-09-15 | $16.00 | $18.62 | 8,400 | — | — |
| 1993-09-14 | $16.25 | $18.91 | 5,000 | — | — |
| 1993-09-13 | $16.00 | $18.62 | 800 | — | — |
| 1993-09-10 | $16.00 | $18.62 | 5,500 | — | — |
| 1993-09-09 | $15.75 | $18.33 | 0 | — | — |
| 1993-09-08 | $15.75 | $18.33 | 6,100 | — | — |
| 1993-09-07 | $15.75 | $18.33 | 3,100 | — | — |
| 1993-09-03 | $16.25 | $18.91 | 0 | — | — |
| 1993-09-02 | $16.25 | $18.91 | 1,400 | — | — |
| 1993-09-01 | $16.13 | $18.77 | 3,700 | — | — |
| 1993-08-31 | $16.25 | $18.91 | 1,400 | — | — |
| 1993-08-30 | $16.25 | $18.91 | 2,700 | — | — |
| 1993-08-27 | $16.25 | $18.91 | 2,000 | — | — |
| 1993-08-26 | $16.00 | $18.62 | 6,000 | — | — |
| 1993-08-25 | $15.75 | $18.33 | 2,000 | — | — |
| 1993-08-24 | $15.75 | $18.19 | 5,800 | — | — |
| 1993-08-23 | $15.88 | $18.34 | 1,900 | — | — |
| 1993-08-20 | $16.00 | $18.48 | 700 | — | — |
| 1993-08-19 | $15.88 | $18.34 | 700 | — | — |
| 1993-08-18 | $15.88 | $18.34 | 4,900 | — | — |
| 1993-08-17 | $15.75 | $18.19 | 1,200 | — | — |
| 1993-08-16 | $15.50 | $17.91 | 7,900 | — | — |
| 1993-08-13 | $15.25 | $17.62 | 2,600 | — | — |
| 1993-08-12 | $15.50 | $17.91 | 2,600 | — | — |
| 1993-08-11 | $15.88 | $18.34 | 1,800 | — | — |
| 1993-08-10 | $15.88 | $18.34 | 6,000 | — | — |
| 1993-08-09 | $16.00 | $18.48 | 7,700 | — | — |
| 1993-08-06 | $16.38 | $18.92 | 3,600 | — | — |
| 1993-08-05 | $16.25 | $18.77 | 4,200 | — | — |
| 1993-08-04 | $15.75 | $18.19 | 6,100 | — | — |
| 1993-08-03 | $15.50 | $17.91 | 9,200 | — | — |
| 1993-08-02 | $15.25 | $17.62 | 600 | — | — |
| 1993-07-30 | $15.25 | $17.62 | 4,400 | — | — |
| 1993-07-29 | $14.88 | $17.18 | 30,800 | — | — |
| 1993-07-28 | $14.75 | $17.04 | 1,800 | — | — |
| 1993-07-27 | $14.63 | $16.90 | 2,200 | — | — |
| 1993-07-26 | $14.75 | $17.04 | 20,500 | — | — |
| 1993-07-23 | $14.88 | $17.04 | 4,400 | — | — |
| 1993-07-22 | $14.50 | $16.61 | 14,600 | — | — |
| 1993-07-21 | $14.75 | $16.90 | 3,900 | — | — |
| 1993-07-20 | $14.75 | $16.90 | 1,600 | — | — |
| 1993-07-19 | $14.88 | $17.04 | 21,800 | — | — |
| 1993-07-16 | $15.00 | $17.18 | 8,300 | — | — |
| 1993-07-15 | $14.75 | $16.90 | 8,700 | — | — |
| 1993-07-14 | $15.50 | $17.75 | 4,700 | — | — |
| 1993-07-13 | $15.50 | $17.75 | 900 | — | — |
| 1993-07-12 | $15.50 | $17.75 | 1,700 | — | — |
| 1993-07-09 | $15.25 | $17.47 | 5,700 | — | — |
| 1993-07-08 | $15.50 | $17.75 | 3,900 | — | — |
| 1993-07-07 | $15.38 | $17.61 | 2,400 | — | — |
| 1993-07-06 | $15.25 | $17.47 | 4,100 | — | — |
| 1993-07-02 | $15.50 | $17.75 | 800 | — | — |
| 1993-07-01 | $15.50 | $17.75 | 3,400 | — | — |
| 1993-06-30 | $15.13 | $17.32 | 2,200 | — | — |
| 1993-06-29 | $15.00 | $17.18 | 10,300 | — | — |
| 1993-06-28 | $15.50 | $17.75 | 3,200 | — | — |
| 1993-06-25 | $15.38 | $17.61 | 0 | — | — |
| 1993-06-24 | $15.38 | $17.61 | 200 | — | — |
| 1993-06-23 | $15.50 | $17.62 | 2,000 | — | — |
| 1993-06-22 | $15.63 | $17.76 | 2,200 | — | — |
| 1993-06-21 | $15.50 | $17.62 | 5,900 | — | — |
| 1993-06-18 | $15.38 | $17.48 | 3,800 | — | — |
| 1993-06-17 | $15.63 | $17.76 | 200 | — | — |
| 1993-06-16 | $15.63 | $17.76 | 1,000 | — | — |
| 1993-06-15 | $15.63 | $17.76 | 0 | — | — |
| 1993-06-14 | $15.63 | $17.76 | 5,300 | — | — |
| 1993-06-11 | $15.63 | $17.76 | 2,800 | — | — |
| 1993-06-10 | $15.63 | $17.76 | 3,200 | — | — |
| 1993-06-09 | $15.50 | $17.62 | 200 | — | — |
| 1993-06-08 | $15.75 | $17.91 | 2,500 | — | — |
| 1993-06-07 | $15.50 | $17.62 | 6,000 | — | — |
| 1993-06-04 | $15.75 | $17.91 | 8,700 | — | — |
| 1993-06-03 | $16.25 | $18.48 | 3,100 | — | — |
| 1993-06-02 | $16.25 | $18.48 | 5,400 | — | — |
| 1993-06-01 | $16.25 | $18.48 | 2,700 | — | — |
| 1993-05-28 | $16.63 | $18.90 | 13,400 | — | — |
| 1993-05-27 | $16.75 | $19.04 | 7,300 | — | — |
| 1993-05-26 | $16.63 | $18.90 | 14,700 | — | — |
| 1993-05-25 | $16.50 | $18.76 | 5,100 | — | — |
| 1993-05-24 | $16.38 | $18.62 | 1,300 | — | — |
| 1993-05-21 | $16.63 | $18.78 | 6,800 | — | — |
| 1993-05-20 | $16.75 | $18.92 | 5,200 | — | — |
| 1993-05-19 | $17.00 | $19.20 | 18,700 | — | — |
| 1993-05-18 | $16.75 | $18.92 | 24,600 | — | — |
| 1993-05-17 | $16.50 | $18.64 | 11,700 | — | — |
| 1993-05-14 | $16.25 | $18.36 | 2,400 | — | — |
| 1993-05-13 | $15.75 | $17.79 | 8,900 | — | — |
| 1993-05-12 | $15.38 | $17.37 | 43,100 | — | — |
| 1993-05-11 | $15.50 | $17.51 | 6,700 | — | — |
| 1993-05-10 | $15.63 | $17.65 | 1,300 | — | — |
| 1993-05-07 | $15.88 | $17.93 | 800 | — | — |
| 1993-05-06 | $15.88 | $17.93 | 0 | — | — |
| 1993-05-05 | $15.88 | $17.93 | 200 | — | — |
| 1993-05-04 | $15.75 | $17.79 | 6,100 | — | — |
| 1993-05-03 | $16.00 | $18.07 | 3,400 | — | — |
| 1993-04-30 | $15.75 | $17.79 | 1,000 | — | — |
| 1993-04-29 | $15.88 | $17.93 | 200 | — | — |
| 1993-04-28 | $15.63 | $17.65 | 3,100 | — | — |
| 1993-04-27 | $15.75 | $17.79 | 200 | — | — |
| 1993-04-26 | $15.88 | $17.93 | 1,200 | — | — |
| 1993-04-23 | $15.75 | $17.64 | 1,600 | — | — |
| 1993-04-22 | $15.88 | $17.78 | 10,100 | — | — |
| 1993-04-21 | $15.88 | $17.78 | 2,100 | — | — |
| 1993-04-20 | $15.88 | $17.78 | 1,100 | — | — |
| 1993-04-19 | $16.00 | $17.92 | 4,100 | — | — |
| 1993-04-16 | $16.00 | $17.92 | 2,000 | — | — |
| 1993-04-15 | $16.00 | $17.92 | 800 | — | — |
| 1993-04-14 | $16.00 | $17.92 | 4,700 | — | — |
| 1993-04-13 | $16.00 | $17.92 | 6,700 | — | — |
| 1993-04-12 | $15.13 | $16.94 | 18,100 | — | — |
| 1993-04-08 | $15.25 | $17.08 | 19,400 | — | — |
| 1993-04-07 | $14.75 | $16.52 | 12,800 | — | — |
| 1993-04-06 | $15.13 | $16.94 | 1,600 | — | — |
| 1993-04-05 | $15.13 | $16.94 | 4,300 | — | — |
| 1993-04-02 | $15.13 | $16.94 | 9,600 | — | — |
| 1993-04-01 | $15.13 | $16.94 | 2,000 | — | — |
| 1993-03-31 | $15.00 | $16.80 | 200 | — | — |
| 1993-03-30 | $15.00 | $16.80 | 29,700 | — | — |
| 1993-03-29 | $15.13 | $16.94 | 7,400 | — | — |
| 1993-03-26 | $15.00 | $16.80 | 10,300 | — | — |
| 1993-03-25 | $15.00 | $16.80 | 2,700 | — | — |
| 1993-03-24 | $15.13 | $16.84 | 1,600 | — | — |
| 1993-03-23 | $14.88 | $16.57 | 200 | — | — |
| 1993-03-22 | $14.88 | $16.57 | 4,400 | — | — |
| 1993-03-19 | $14.75 | $16.43 | 10,900 | — | — |
| 1993-03-18 | $15.25 | $16.98 | 10,200 | — | — |
| 1993-03-17 | $15.00 | $16.70 | 1,000 | — | — |
| 1993-03-16 | $15.25 | $16.98 | 300 | — | — |
| 1993-03-15 | $15.00 | $16.70 | 1,000 | — | — |
| 1993-03-12 | $15.00 | $16.70 | 300 | — | — |
| 1993-03-11 | $15.00 | $16.70 | 0 | — | — |
| 1993-03-10 | $15.00 | $16.70 | 5,100 | — | — |
| 1993-03-09 | $15.25 | $16.98 | 1,000 | — | — |
| 1993-03-08 | $15.50 | $17.26 | 9,900 | — | — |
| 1993-03-05 | $14.75 | $16.43 | 8,600 | — | — |
| 1993-03-04 | $15.00 | $16.70 | 33,100 | — | — |
| 1993-03-03 | $14.75 | $16.43 | 11,000 | — | — |
| 1993-03-02 | $14.75 | $16.43 | 4,400 | — | — |
| 1993-03-01 | $14.88 | $16.57 | 1,000 | — | — |
| 1993-02-26 | $14.88 | $16.57 | 15,800 | — | — |
| 1993-02-25 | $14.88 | $16.57 | 4,000 | — | — |
| 1993-02-24 | $14.88 | $16.57 | 3,000 | — | — |
| 1993-02-23 | $15.00 | $16.70 | 900 | — | — |
| 1993-02-22 | $14.63 | $16.29 | 12,500 | — | — |
| 1993-02-19 | $14.88 | $16.43 | 12,300 | — | — |
| 1993-02-18 | $14.63 | $16.16 | 17,900 | — | — |
| 1993-02-17 | $15.00 | $16.57 | 200 | — | — |
| 1993-02-16 | $15.00 | $16.57 | 900 | — | — |
| 1993-02-12 | $15.00 | $16.57 | 6,000 | — | — |
| 1993-02-11 | $15.00 | $16.57 | 1,700 | — | — |
| 1993-02-10 | $15.25 | $16.85 | 5,900 | — | — |
| 1993-02-09 | $15.25 | $16.85 | 25,400 | — | — |
| 1993-02-08 | $15.63 | $17.26 | 5,300 | — | — |
| 1993-02-05 | $15.25 | $16.85 | 14,000 | — | — |
| 1993-02-04 | $15.00 | $16.57 | 6,200 | — | — |
| 1993-02-03 | $14.63 | $16.16 | 7,200 | — | — |
| 1993-02-02 | $15.00 | $16.57 | 1,000 | — | — |
| 1993-02-01 | $15.00 | $16.57 | 11,800 | — | — |
| 1993-01-29 | $14.38 | $15.88 | 3,500 | — | — |
| 1993-01-28 | $14.75 | $16.29 | 10,000 | — | — |
| 1993-01-27 | $14.13 | $15.60 | 25,000 | — | — |
| 1993-01-26 | $14.00 | $15.47 | 19,300 | — | — |
| 1993-01-25 | $13.88 | $15.33 | 4,400 | — | — |
| 1993-01-22 | $13.75 | $15.06 | 4,000 | — | — |
| 1993-01-21 | $13.38 | $14.65 | 5,100 | — | — |
| 1993-01-20 | $13.88 | $15.20 | 5,200 | — | — |
| 1993-01-19 | $13.50 | $14.78 | 12,500 | — | — |
| 1993-01-18 | $13.50 | $14.78 | 3,000 | — | — |
| 1993-01-15 | $13.50 | $14.78 | 18,800 | — | — |
| 1993-01-14 | $13.00 | $14.24 | 11,400 | — | — |
| 1993-01-13 | $13.13 | $14.37 | 6,600 | — | — |
| 1993-01-12 | $13.00 | $14.24 | 16,600 | — | — |
| 1993-01-11 | $13.50 | $14.78 | 10,400 | — | — |
| 1993-01-08 | $13.50 | $14.78 | 7,300 | — | — |
| 1993-01-07 | $13.75 | $15.06 | 14,000 | — | — |
| 1993-01-06 | $13.75 | $15.06 | 6,400 | — | — |
| 1993-01-05 | $13.63 | $14.92 | 4,400 | — | — |
| 1993-01-04 | $14.00 | $15.33 | 800 | — | — |