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
- 1992-09-22 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 | $15.50 | $16.74 | 21,300 | — | — |
| 1993-12-30 | $15.63 | $16.87 | 39,900 | — | — |
| 1993-12-29 | $15.63 | $16.87 | 26,600 | — | — |
| 1993-12-28 | $15.63 | $16.87 | 13,900 | — | — |
| 1993-12-27 | $15.50 | $16.74 | 18,300 | — | — |
| 1993-12-23 | $15.63 | $16.87 | 38,500 | — | — |
| 1993-12-22 | $15.63 | $16.87 | 25,500 | — | — |
| 1993-12-21 | $15.63 | $16.87 | 94,600 | — | — |
| 1993-12-20 | $15.50 | $16.74 | 137,000 | — | — |
| 1993-12-17 | $15.38 | $16.60 | 66,700 | — | — |
| 1993-12-16 | $15.38 | $16.60 | 54,900 | — | — |
| 1993-12-15 | $15.25 | $16.47 | 45,600 | — | — |
| 1993-12-14 | $15.00 | $16.20 | 63,100 | — | — |
| 1993-12-13 | $15.13 | $16.33 | 135,000 | — | — |
| 1993-12-10 | $15.38 | $16.60 | 43,100 | — | — |
| 1993-12-09 | $15.38 | $16.60 | 37,900 | — | — |
| 1993-12-08 | $15.25 | $16.47 | 47,600 | — | — |
| 1993-12-07 | $15.38 | $16.60 | 55,900 | — | — |
| 1993-12-06 | $15.38 | $16.60 | 55,300 | — | — |
| 1993-12-03 | $15.38 | $16.43 | 50,900 | — | — |
| 1993-12-02 | $15.25 | $16.29 | 47,200 | — | — |
| 1993-12-01 | $15.13 | $16.16 | 49,900 | — | — |
| 1993-11-30 | $15.13 | $16.16 | 59,100 | — | — |
| 1993-11-29 | $15.00 | $16.03 | 31,600 | — | — |
| 1993-11-26 | $15.00 | $16.03 | 9,700 | — | — |
| 1993-11-24 | $15.00 | $16.03 | 29,100 | — | — |
| 1993-11-23 | $15.00 | $16.03 | 38,800 | — | — |
| 1993-11-22 | $15.13 | $16.16 | 35,000 | — | — |
| 1993-11-19 | $15.13 | $16.16 | 40,500 | — | — |
| 1993-11-18 | $15.38 | $16.43 | 31,100 | — | — |
| 1993-11-17 | $15.38 | $16.43 | 86,600 | — | — |
| 1993-11-16 | $15.38 | $16.43 | 96,100 | — | — |
| 1993-11-15 | $15.25 | $16.29 | 76,200 | — | — |
| 1993-11-12 | $15.25 | $16.29 | 33,200 | — | — |
| 1993-11-11 | $15.13 | $16.16 | 52,900 | — | — |
| 1993-11-10 | $15.25 | $16.29 | 24,500 | — | — |
| 1993-11-09 | $15.50 | $16.56 | 43,900 | — | — |
| 1993-11-08 | $15.50 | $16.56 | 60,900 | — | — |
| 1993-11-05 | $15.50 | $16.56 | 76,700 | — | — |
| 1993-11-04 | $15.63 | $16.70 | 45,600 | — | — |
| 1993-11-03 | $15.75 | $16.83 | 58,700 | — | — |
| 1993-11-02 | $15.75 | $16.83 | 51,400 | — | — |
| 1993-11-01 | $15.75 | $16.83 | 34,200 | — | — |
| 1993-10-29 | $15.88 | $16.87 | 44,500 | — | — |
| 1993-10-28 | $15.63 | $16.61 | 59,200 | — | — |
| 1993-10-27 | $15.75 | $16.74 | 46,800 | — | — |
| 1993-10-26 | $15.88 | $16.87 | 40,100 | — | — |
| 1993-10-25 | $15.75 | $16.74 | 37,400 | — | — |
| 1993-10-22 | $15.88 | $16.87 | 57,800 | — | — |
| 1993-10-21 | $15.75 | $16.74 | 44,600 | — | — |
| 1993-10-20 | $15.88 | $16.87 | 49,700 | — | — |
| 1993-10-19 | $15.75 | $16.74 | 77,800 | — | — |
| 1993-10-18 | $15.75 | $16.74 | 99,700 | — | — |
| 1993-10-15 | $15.75 | $16.74 | 12,400 | — | — |
| 1993-10-14 | $15.75 | $16.74 | 44,000 | — | — |
| 1993-10-13 | $15.63 | $16.61 | 54,600 | — | — |
| 1993-10-12 | $15.75 | $16.74 | 32,900 | — | — |
| 1993-10-11 | $15.63 | $16.61 | 37,900 | — | — |
| 1993-10-08 | $15.63 | $16.61 | 33,900 | — | — |
| 1993-10-07 | $15.63 | $16.61 | 39,600 | — | — |
| 1993-10-06 | $15.63 | $16.61 | 51,300 | — | — |
| 1993-10-05 | $15.63 | $16.61 | 44,200 | — | — |
| 1993-10-04 | $15.63 | $16.61 | 60,400 | — | — |
| 1993-10-01 | $15.63 | $16.52 | 39,300 | — | — |
| 1993-09-30 | $15.63 | $16.52 | 63,500 | — | — |
| 1993-09-29 | $15.50 | $16.39 | 39,200 | — | — |
| 1993-09-28 | $15.63 | $16.52 | 44,100 | — | — |
| 1993-09-27 | $15.50 | $16.39 | 47,900 | — | — |
| 1993-09-24 | $15.50 | $16.39 | 31,900 | — | — |
| 1993-09-23 | $15.63 | $16.52 | 46,900 | — | — |
| 1993-09-22 | $15.75 | $16.65 | 80,500 | — | — |
| 1993-09-21 | $15.75 | $16.65 | 59,400 | — | — |
| 1993-09-20 | $15.63 | $16.52 | 103,300 | — | — |
| 1993-09-17 | $15.50 | $16.39 | 86,600 | — | — |
| 1993-09-16 | $15.38 | $16.26 | 45,800 | — | — |
| 1993-09-15 | $15.50 | $16.39 | 125,300 | — | — |
| 1993-09-14 | $15.50 | $16.39 | 85,400 | — | — |
| 1993-09-13 | $15.63 | $16.52 | 79,800 | — | — |
| 1993-09-10 | $15.75 | $16.65 | 58,400 | — | — |
| 1993-09-09 | $15.63 | $16.52 | 78,200 | — | — |
| 1993-09-08 | $15.63 | $16.52 | 99,500 | — | — |
| 1993-09-07 | $15.50 | $16.39 | 56,500 | — | — |
| 1993-09-03 | $15.50 | $16.39 | 56,100 | — | — |
| 1993-09-02 | $15.63 | $16.43 | 34,900 | — | — |
| 1993-09-01 | $15.50 | $16.30 | 57,800 | — | — |
| 1993-08-31 | $15.50 | $16.30 | 45,700 | — | — |
| 1993-08-30 | $15.38 | $16.17 | 72,900 | — | — |
| 1993-08-27 | $15.38 | $16.17 | 54,100 | — | — |
| 1993-08-26 | $15.38 | $16.17 | 44,500 | — | — |
| 1993-08-25 | $15.50 | $16.30 | 48,200 | — | — |
| 1993-08-24 | $15.38 | $16.17 | 72,400 | — | — |
| 1993-08-23 | $15.25 | $16.04 | 84,800 | — | — |
| 1993-08-20 | $15.25 | $16.04 | 83,800 | — | — |
| 1993-08-19 | $15.50 | $16.30 | 46,600 | — | — |
| 1993-08-18 | $15.50 | $16.30 | 61,500 | — | — |
| 1993-08-17 | $15.38 | $16.17 | 108,900 | — | — |
| 1993-08-16 | $15.38 | $16.17 | 73,500 | — | — |
| 1993-08-13 | $15.25 | $16.04 | 30,700 | — | — |
| 1993-08-12 | $15.25 | $16.04 | 46,700 | — | — |
| 1993-08-11 | $15.25 | $16.04 | 69,500 | — | — |
| 1993-08-10 | $15.25 | $16.04 | 50,800 | — | — |
| 1993-08-09 | $15.13 | $15.91 | 50,000 | — | — |
| 1993-08-06 | $15.13 | $15.91 | 42,400 | — | — |
| 1993-08-05 | $15.13 | $15.91 | 64,300 | — | — |
| 1993-08-04 | $15.13 | $15.91 | 29,100 | — | — |
| 1993-08-03 | $15.00 | $15.77 | 67,100 | — | — |
| 1993-08-02 | $14.88 | $15.64 | 51,000 | — | — |
| 1993-07-30 | $15.13 | $15.82 | 26,200 | — | — |
| 1993-07-29 | $15.13 | $15.82 | 26,900 | — | — |
| 1993-07-28 | $15.13 | $15.82 | 22,900 | — | — |
| 1993-07-27 | $15.13 | $15.82 | 70,200 | — | — |
| 1993-07-26 | $15.00 | $15.69 | 30,800 | — | — |
| 1993-07-23 | $14.88 | $15.56 | 80,400 | — | — |
| 1993-07-22 | $15.00 | $15.69 | 53,000 | — | — |
| 1993-07-21 | $15.25 | $15.95 | 68,900 | — | — |
| 1993-07-20 | $15.25 | $15.95 | 121,800 | — | — |
| 1993-07-19 | $15.13 | $15.82 | 101,200 | — | — |
| 1993-07-16 | $15.13 | $15.82 | 87,700 | — | — |
| 1993-07-15 | $15.00 | $15.69 | 53,200 | — | — |
| 1993-07-14 | $15.00 | $15.69 | 51,800 | — | — |
| 1993-07-13 | $15.00 | $15.69 | 67,900 | — | — |
| 1993-07-12 | $14.75 | $15.43 | 68,400 | — | — |
| 1993-07-09 | $14.88 | $15.56 | 190,800 | — | — |
| 1993-07-08 | $14.75 | $15.43 | 87,800 | — | — |
| 1993-07-07 | $14.75 | $15.43 | 62,400 | — | — |
| 1993-07-06 | $14.88 | $15.56 | 59,400 | — | — |
| 1993-07-02 | $14.88 | $15.56 | 32,800 | — | — |
| 1993-07-01 | $14.88 | $15.47 | 74,700 | — | — |
| 1993-06-30 | $14.88 | $15.47 | 39,600 | — | — |
| 1993-06-29 | $14.75 | $15.34 | 41,500 | — | — |
| 1993-06-28 | $14.75 | $15.34 | 58,000 | — | — |
| 1993-06-25 | $14.88 | $15.47 | 39,600 | — | — |
| 1993-06-24 | $14.88 | $15.47 | 52,300 | — | — |
| 1993-06-23 | $14.88 | $15.47 | 81,600 | — | — |
| 1993-06-22 | $14.88 | $15.47 | 55,400 | — | — |
| 1993-06-21 | $14.88 | $15.47 | 96,300 | — | — |
| 1993-06-18 | $14.75 | $15.34 | 28,600 | — | — |
| 1993-06-17 | $14.88 | $15.47 | 16,600 | — | — |
| 1993-06-16 | $14.88 | $15.47 | 49,000 | — | — |
| 1993-06-15 | $14.88 | $15.47 | 20,600 | — | — |
| 1993-06-14 | $14.88 | $15.47 | 45,100 | — | — |
| 1993-06-11 | $15.00 | $15.60 | 19,500 | — | — |
| 1993-06-10 | $15.00 | $15.60 | 38,800 | — | — |
| 1993-06-09 | $15.00 | $15.60 | 65,100 | — | — |
| 1993-06-08 | $14.75 | $15.34 | 34,200 | — | — |
| 1993-06-07 | $14.88 | $15.47 | 26,700 | — | — |
| 1993-06-04 | $15.00 | $15.51 | 68,000 | — | — |
| 1993-06-03 | $15.00 | $15.51 | 42,300 | — | — |
| 1993-06-02 | $15.13 | $15.64 | 28,000 | — | — |
| 1993-06-01 | $15.00 | $15.51 | 34,500 | — | — |
| 1993-05-28 | $14.88 | $15.39 | 33,500 | — | — |
| 1993-05-27 | $14.75 | $15.26 | 29,300 | — | — |
| 1993-05-26 | $14.75 | $15.26 | 26,300 | — | — |
| 1993-05-25 | $14.88 | $15.39 | 31,200 | — | — |
| 1993-05-24 | $14.75 | $15.26 | 43,100 | — | — |
| 1993-05-21 | $14.88 | $15.39 | 54,800 | — | — |
| 1993-05-20 | $15.00 | $15.51 | 29,100 | — | — |
| 1993-05-19 | $15.00 | $15.51 | 86,600 | — | — |
| 1993-05-18 | $15.00 | $15.51 | 130,500 | — | — |
| 1993-05-17 | $15.13 | $15.64 | 24,400 | — | — |
| 1993-05-14 | $15.00 | $15.51 | 67,200 | — | — |
| 1993-05-13 | $15.00 | $15.51 | 53,900 | — | — |
| 1993-05-12 | $15.13 | $15.64 | 21,500 | — | — |
| 1993-05-11 | $15.25 | $15.77 | 29,300 | — | — |
| 1993-05-10 | $15.13 | $15.64 | 36,100 | — | — |
| 1993-05-07 | $15.13 | $15.64 | 52,600 | — | — |
| 1993-05-06 | $15.00 | $15.51 | 18,800 | — | — |
| 1993-05-05 | $15.13 | $15.64 | 22,000 | — | — |
| 1993-05-04 | $15.00 | $15.51 | 31,900 | — | — |
| 1993-05-03 | $15.13 | $15.64 | 20,300 | — | — |
| 1993-04-30 | $15.13 | $15.56 | 42,700 | — | — |
| 1993-04-29 | $15.00 | $15.43 | 40,200 | — | — |
| 1993-04-28 | $15.13 | $15.56 | 81,400 | — | — |
| 1993-04-27 | $15.13 | $15.56 | 22,700 | — | — |
| 1993-04-26 | $15.13 | $15.56 | 63,500 | — | — |
| 1993-04-23 | $14.88 | $15.30 | 25,600 | — | — |
| 1993-04-22 | $14.88 | $15.30 | 27,400 | — | — |
| 1993-04-21 | $15.00 | $15.43 | 52,800 | — | — |
| 1993-04-20 | $14.88 | $15.30 | 28,600 | — | — |
| 1993-04-19 | $14.88 | $15.30 | 32,700 | — | — |
| 1993-04-16 | $15.00 | $15.43 | 28,900 | — | — |
| 1993-04-15 | $14.88 | $15.30 | 38,200 | — | — |
| 1993-04-14 | $15.00 | $15.43 | 61,600 | — | — |
| 1993-04-13 | $15.00 | $15.43 | 102,800 | — | — |
| 1993-04-12 | $15.00 | $15.43 | 58,100 | — | — |
| 1993-04-08 | $15.00 | $15.34 | 83,500 | — | — |
| 1993-04-07 | $15.00 | $15.34 | 17,200 | — | — |
| 1993-04-06 | $14.88 | $15.22 | 30,700 | — | — |
| 1993-04-05 | $15.00 | $15.34 | 17,200 | — | — |
| 1993-04-02 | $15.00 | $15.34 | 25,100 | — | — |
| 1993-04-01 | $15.13 | $15.47 | 18,700 | — | — |
| 1993-03-31 | $15.13 | $15.47 | 28,800 | — | — |
| 1993-03-30 | $15.00 | $15.34 | 30,400 | — | — |
| 1993-03-29 | $15.00 | $15.34 | 19,000 | — | — |
| 1993-03-26 | $15.00 | $15.34 | 31,000 | — | — |
| 1993-03-25 | $15.00 | $15.34 | 34,200 | — | — |
| 1993-03-24 | $14.88 | $15.22 | 37,200 | — | — |
| 1993-03-23 | $15.13 | $15.47 | 27,900 | — | — |
| 1993-03-22 | $15.13 | $15.47 | 56,700 | — | — |
| 1993-03-19 | $15.00 | $15.34 | 32,900 | — | — |
| 1993-03-18 | $15.13 | $15.47 | 43,300 | — | — |
| 1993-03-17 | $15.13 | $15.47 | 101,900 | — | — |
| 1993-03-16 | $15.25 | $15.60 | 56,100 | — | — |
| 1993-03-15 | $15.25 | $15.60 | 45,800 | — | — |
| 1993-03-12 | $15.25 | $15.60 | 71,600 | — | — |
| 1993-03-11 | $15.13 | $15.47 | 39,500 | — | — |
| 1993-03-10 | $15.13 | $15.47 | 53,400 | — | — |
| 1993-03-09 | $15.13 | $15.47 | 113,600 | — | — |
| 1993-03-08 | $15.25 | $15.60 | 39,200 | — | — |
| 1993-03-05 | $15.38 | $15.73 | 73,000 | — | — |
| 1993-03-04 | $15.25 | $15.60 | 60,000 | — | — |
| 1993-03-03 | $15.13 | $15.47 | 64,300 | — | — |
| 1993-03-02 | $15.00 | $15.34 | 100,500 | — | — |
| 1993-03-01 | $15.25 | $15.60 | 41,100 | — | — |
| 1993-02-26 | $15.13 | $15.39 | 22,500 | — | — |
| 1993-02-25 | $15.13 | $15.39 | 90,800 | — | — |
| 1993-02-24 | $15.13 | $15.39 | 98,100 | — | — |
| 1993-02-23 | $15.00 | $15.26 | 74,500 | — | — |
| 1993-02-22 | $14.88 | $15.13 | 26,600 | — | — |
| 1993-02-19 | $14.88 | $15.13 | 34,900 | — | — |
| 1993-02-18 | $14.88 | $15.13 | 61,000 | — | — |
| 1993-02-17 | $14.75 | $15.01 | 111,600 | — | — |
| 1993-02-16 | $14.63 | $14.88 | 39,600 | — | — |
| 1993-02-12 | $14.50 | $14.75 | 14,100 | — | — |
| 1993-02-11 | $14.63 | $14.88 | 18,800 | — | — |
| 1993-02-10 | $14.50 | $14.75 | 38,000 | — | — |
| 1993-02-09 | $14.50 | $14.75 | 14,200 | — | — |
| 1993-02-08 | $14.63 | $14.88 | 17,100 | — | — |
| 1993-02-05 | $14.63 | $14.88 | 22,700 | — | — |
| 1993-02-04 | $14.75 | $15.01 | 16,400 | — | — |
| 1993-02-03 | $14.75 | $15.01 | 26,200 | — | — |
| 1993-02-02 | $14.63 | $14.88 | 30,600 | — | — |
| 1993-02-01 | $14.63 | $14.88 | 12,500 | — | — |
| 1993-01-29 | $14.50 | $14.67 | 34,300 | — | — |
| 1993-01-28 | $14.50 | $14.67 | 20,000 | — | — |
| 1993-01-27 | $14.50 | $14.67 | 14,800 | — | — |
| 1993-01-26 | $14.38 | $14.54 | 18,600 | — | — |
| 1993-01-25 | $14.38 | $14.54 | 18,600 | — | — |
| 1993-01-22 | $14.63 | $14.79 | 38,200 | — | — |
| 1993-01-21 | $14.75 | $14.92 | 28,700 | — | — |
| 1993-01-20 | $14.75 | $14.92 | 35,300 | — | — |
| 1993-01-19 | $14.88 | $15.05 | 116,000 | — | — |
| 1993-01-18 | $14.50 | $14.67 | 27,300 | — | — |
| 1993-01-15 | $14.38 | $14.54 | 20,800 | — | — |
| 1993-01-14 | $14.25 | $14.41 | 38,900 | — | — |
| 1993-01-13 | $14.38 | $14.54 | 21,900 | — | — |
| 1993-01-12 | $14.50 | $14.67 | 24,400 | — | — |
| 1993-01-11 | $14.63 | $14.79 | 44,000 | — | — |
| 1993-01-08 | $14.50 | $14.67 | 30,000 | — | — |
| 1993-01-07 | $14.63 | $14.79 | 22,700 | — | — |
| 1993-01-06 | $14.63 | $14.79 | 11,000 | — | — |
| 1993-01-05 | $14.63 | $14.79 | 22,200 | — | — |
| 1993-01-04 | $14.50 | $14.67 | 16,000 | — | — |