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
- 1992-10-23 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 | $14.50 | $14.55 | 169,800 | — | — |
| 1993-12-30 | $13.75 | $13.80 | 127,200 | — | — |
| 1993-12-29 | $13.19 | $13.23 | 111,400 | — | — |
| 1993-12-28 | $12.88 | $12.92 | 97,200 | — | — |
| 1993-12-27 | $12.75 | $12.80 | 92,600 | — | — |
| 1993-12-23 | $12.69 | $12.73 | 45,200 | — | — |
| 1993-12-22 | $12.69 | $12.73 | 153,200 | — | — |
| 1993-12-21 | $12.19 | $12.23 | 367,600 | — | — |
| 1993-12-20 | $12.50 | $12.54 | 515,400 | — | — |
| 1993-12-17 | $12.50 | $12.54 | 638,600 | — | — |
| 1993-12-16 | $12.81 | $12.86 | 88,000 | — | — |
| 1993-12-15 | $12.94 | $12.98 | 87,800 | — | — |
| 1993-12-14 | $13.00 | $13.05 | 115,200 | — | — |
| 1993-12-13 | $13.06 | $13.11 | 165,200 | — | — |
| 1993-12-10 | $13.19 | $13.23 | 118,600 | — | — |
| 1993-12-09 | $13.13 | $13.17 | 435,400 | — | — |
| 1993-12-08 | $12.94 | $12.98 | 753,600 | — | — |
| 1993-12-07 | $12.50 | $12.54 | 736,000 | — | — |
| 1993-12-06 | $12.88 | $12.92 | 114,600 | — | — |
| 1993-12-03 | $13.25 | $13.30 | 104,800 | — | — |
| 1993-12-02 | $13.06 | $13.11 | 693,800 | — | — |
| 1993-12-01 | $13.50 | $13.55 | 507,200 | — | — |
| 1993-11-30 | $13.00 | $13.05 | 1,571,600 | — | — |
| 1993-11-29 | $13.50 | $13.55 | 1,222,800 | — | — |
| 1993-11-26 | $14.44 | $14.49 | 9,800 | — | — |
| 1993-11-24 | $14.44 | $14.49 | 93,000 | — | — |
| 1993-11-23 | $14.25 | $14.30 | 201,800 | — | — |
| 1993-11-22 | $14.06 | $14.11 | 560,800 | — | — |
| 1993-11-19 | $14.63 | $14.68 | 18,400 | — | — |
| 1993-11-18 | $15.00 | $15.05 | 42,800 | — | — |
| 1993-11-17 | $15.19 | $15.24 | 35,000 | — | — |
| 1993-11-16 | $15.19 | $15.24 | 113,600 | — | — |
| 1993-11-15 | $15.19 | $15.24 | 81,800 | — | — |
| 1993-11-12 | $15.06 | $15.12 | 115,400 | — | — |
| 1993-11-11 | $15.13 | $15.18 | 721,800 | — | — |
| 1993-11-10 | $15.13 | $15.18 | 168,600 | — | — |
| 1993-11-09 | $15.13 | $15.18 | 600,600 | — | — |
| 1993-11-08 | $15.31 | $15.35 | 52,600 | — | — |
| 1993-11-05 | $15.44 | $15.48 | 133,400 | — | — |
| 1993-11-04 | $15.25 | $15.29 | 160,600 | — | — |
| 1993-11-03 | $15.63 | $15.67 | 168,400 | — | — |
| 1993-11-02 | $15.88 | $15.92 | 350,000 | — | — |
| 1993-11-01 | $15.75 | $15.79 | 250,400 | — | — |
| 1993-10-29 | $15.13 | $15.17 | 26,600 | — | — |
| 1993-10-28 | $15.06 | $15.10 | 53,600 | — | — |
| 1993-10-27 | $15.06 | $15.10 | 166,000 | — | — |
| 1993-10-26 | $14.88 | $14.92 | 134,000 | — | — |
| 1993-10-25 | $15.19 | $15.23 | 129,000 | — | — |
| 1993-10-22 | $14.63 | $14.66 | 35,800 | — | — |
| 1993-10-21 | $14.50 | $14.54 | 107,600 | — | — |
| 1993-10-20 | $14.44 | $14.48 | 173,600 | — | — |
| 1993-10-19 | $14.56 | $14.60 | 161,800 | — | — |
| 1993-10-18 | $14.50 | $14.54 | 28,400 | — | — |
| 1993-10-15 | $14.94 | $14.98 | 46,000 | — | — |
| 1993-10-14 | $15.25 | $15.29 | 146,000 | — | — |
| 1993-10-13 | $15.50 | $15.54 | 199,200 | — | — |
| 1993-10-12 | $15.38 | $15.42 | 175,000 | — | — |
| 1993-10-11 | $14.88 | $14.92 | 63,000 | — | — |
| 1993-10-08 | $14.69 | $14.73 | 66,400 | — | — |
| 1993-10-07 | $14.94 | $14.98 | 77,400 | — | — |
| 1993-10-06 | $15.56 | $15.60 | 115,600 | — | — |
| 1993-10-05 | $15.50 | $15.54 | 243,600 | — | — |
| 1993-10-04 | $14.94 | $14.98 | 167,000 | — | — |
| 1993-10-01 | $14.44 | $14.48 | 41,600 | — | — |
| 1993-09-30 | $14.38 | $14.41 | 85,600 | — | — |
| 1993-09-29 | $14.50 | $14.54 | 171,000 | — | — |
| 1993-09-28 | $14.25 | $14.29 | 238,800 | — | — |
| 1993-09-27 | $14.25 | $14.29 | 152,200 | — | — |
| 1993-09-24 | $14.25 | $14.29 | 26,200 | — | — |
| 1993-09-23 | $14.31 | $14.35 | 37,600 | — | — |
| 1993-09-22 | $14.50 | $14.54 | 42,800 | — | — |
| 1993-09-21 | $14.50 | $14.54 | 63,000 | — | — |
| 1993-09-20 | $15.00 | $15.04 | 34,000 | — | — |
| 1993-09-17 | $15.06 | $15.10 | 39,400 | — | — |
| 1993-09-16 | $15.00 | $15.04 | 78,000 | — | — |
| 1993-09-15 | $14.94 | $14.98 | 118,200 | — | — |
| 1993-09-14 | $15.13 | $15.17 | 67,400 | — | — |
| 1993-09-13 | $15.44 | $15.48 | 42,000 | — | — |
| 1993-09-10 | $15.50 | $15.54 | 53,200 | — | — |
| 1993-09-09 | $15.44 | $15.48 | 31,000 | — | — |
| 1993-09-08 | $15.31 | $15.35 | 92,600 | — | — |
| 1993-09-07 | $15.31 | $15.35 | 89,400 | — | — |
| 1993-09-03 | $15.19 | $15.23 | 112,600 | — | — |
| 1993-09-02 | $15.50 | $15.54 | 94,000 | — | — |
| 1993-09-01 | $15.13 | $15.17 | 126,800 | — | — |
| 1993-08-31 | $14.50 | $14.54 | 83,800 | — | — |
| 1993-08-30 | $14.25 | $14.28 | 42,400 | — | — |
| 1993-08-27 | $14.44 | $14.46 | 203,000 | — | — |
| 1993-08-26 | $14.25 | $14.28 | 50,200 | — | — |
| 1993-08-25 | $14.19 | $14.21 | 87,400 | — | — |
| 1993-08-24 | $14.06 | $14.09 | 78,800 | — | — |
| 1993-08-23 | $14.31 | $14.34 | 122,000 | — | — |
| 1993-08-20 | $14.25 | $14.28 | 54,200 | — | — |
| 1993-08-19 | $14.00 | $14.03 | 30,600 | — | — |
| 1993-08-18 | $14.06 | $14.09 | 88,800 | — | — |
| 1993-08-17 | $14.00 | $14.03 | 99,600 | — | — |
| 1993-08-16 | $14.44 | $14.46 | 643,600 | — | — |
| 1993-08-13 | $14.38 | $14.40 | 73,000 | — | — |
| 1993-08-12 | $14.50 | $14.53 | 311,800 | — | — |
| 1993-08-11 | $14.75 | $14.78 | 113,600 | — | — |
| 1993-08-10 | $14.88 | $14.90 | 78,600 | — | — |
| 1993-08-09 | $14.88 | $14.90 | 80,000 | — | — |
| 1993-08-06 | $14.88 | $14.90 | 30,800 | — | — |
| 1993-08-05 | $14.94 | $14.97 | 80,800 | — | — |
| 1993-08-04 | $15.06 | $15.09 | 249,400 | — | — |
| 1993-08-03 | $14.88 | $14.90 | 309,000 | — | — |
| 1993-08-02 | $14.63 | $14.65 | 78,000 | — | — |
| 1993-07-30 | $14.06 | $14.09 | 35,600 | — | — |
| 1993-07-29 | $14.06 | $14.09 | 67,400 | — | — |
| 1993-07-28 | $14.31 | $14.34 | 64,200 | — | — |
| 1993-07-27 | $14.25 | $14.28 | 58,200 | — | — |
| 1993-07-26 | $14.44 | $14.46 | 42,000 | — | — |
| 1993-07-23 | $14.31 | $14.34 | 230,800 | — | — |
| 1993-07-22 | $14.19 | $14.21 | 318,800 | — | — |
| 1993-07-21 | $14.00 | $14.03 | 57,600 | — | — |
| 1993-07-20 | $14.06 | $14.09 | 12,400 | — | — |
| 1993-07-19 | $14.19 | $14.21 | 48,200 | — | — |
| 1993-07-16 | $14.19 | $14.21 | 28,000 | — | — |
| 1993-07-15 | $14.38 | $14.40 | 35,800 | — | — |
| 1993-07-14 | $14.44 | $14.46 | 78,800 | — | — |
| 1993-07-13 | $14.44 | $14.46 | 88,800 | — | — |
| 1993-07-12 | $14.50 | $14.53 | 16,000 | — | — |
| 1993-07-09 | $14.25 | $14.28 | 73,200 | — | — |
| 1993-07-08 | $13.88 | $13.90 | 16,000 | — | — |
| 1993-07-07 | $13.88 | $13.90 | 249,200 | — | — |
| 1993-07-06 | $13.81 | $13.84 | 204,400 | — | — |
| 1993-07-02 | $14.13 | $14.15 | 145,200 | — | — |
| 1993-07-01 | $14.50 | $14.53 | 219,600 | — | — |
| 1993-06-30 | $14.75 | $14.78 | 208,800 | — | — |
| 1993-06-29 | $15.06 | $15.09 | 67,800 | — | — |
| 1993-06-28 | $15.19 | $15.22 | 146,000 | — | — |
| 1993-06-25 | $14.88 | $14.90 | 34,000 | — | — |
| 1993-06-24 | $14.94 | $14.97 | 476,600 | — | — |
| 1993-06-23 | $14.50 | $14.53 | 453,800 | — | — |
| 1993-06-22 | $14.25 | $14.28 | 451,400 | — | — |
| 1993-06-21 | $13.81 | $13.84 | 116,200 | — | — |
| 1993-06-18 | $14.00 | $14.03 | 310,800 | — | — |
| 1993-06-17 | $14.38 | $14.40 | 126,000 | — | — |
| 1993-06-16 | $14.31 | $14.34 | 72,400 | — | — |
| 1993-06-15 | $14.44 | $14.46 | 39,200 | — | — |
| 1993-06-14 | $14.44 | $14.46 | 110,000 | — | — |
| 1993-06-11 | $14.25 | $14.28 | 42,400 | — | — |
| 1993-06-10 | $14.25 | $14.28 | 83,600 | — | — |
| 1993-06-09 | $14.38 | $14.40 | 135,200 | — | — |
| 1993-06-08 | $14.19 | $14.21 | 262,200 | — | — |
| 1993-06-07 | $13.88 | $13.90 | 93,200 | — | — |
| 1993-06-04 | $13.81 | $13.84 | 243,400 | — | — |
| 1993-06-03 | $14.25 | $14.28 | 154,200 | — | — |
| 1993-06-02 | $14.50 | $14.53 | 180,800 | — | — |
| 1993-06-01 | $14.13 | $14.15 | 139,800 | — | — |
| 1993-05-28 | $13.81 | $13.84 | 132,600 | — | — |
| 1993-05-27 | $14.13 | $14.15 | 126,400 | — | — |
| 1993-05-26 | $14.38 | $14.40 | 344,600 | — | — |
| 1993-05-25 | $14.50 | $14.53 | 812,000 | — | — |
| 1993-05-24 | $14.19 | $14.21 | 55,400 | — | — |
| 1993-05-21 | $14.38 | $14.40 | 88,600 | — | — |
| 1993-05-20 | $14.63 | $14.65 | 52,000 | — | — |
| 1993-05-19 | $14.94 | $14.97 | 346,400 | — | — |
| 1993-05-18 | $14.56 | $14.59 | 99,800 | — | — |
| 1993-05-17 | $15.00 | $15.03 | 300,000 | — | — |
| 1993-05-14 | $14.94 | $14.97 | 97,800 | — | — |
| 1993-05-13 | $14.94 | $14.97 | 240,400 | — | — |
| 1993-05-12 | $15.25 | $15.28 | 528,600 | — | — |
| 1993-05-11 | $14.94 | $14.97 | 282,800 | — | — |
| 1993-05-10 | $14.63 | $14.65 | 146,200 | — | — |
| 1993-05-07 | $14.69 | $14.70 | 268,000 | — | — |
| 1993-05-06 | $14.94 | $14.95 | 188,600 | — | — |
| 1993-05-05 | $14.56 | $14.58 | 77,800 | — | — |
| 1993-05-04 | $14.44 | $14.45 | 133,600 | — | — |
| 1993-05-03 | $14.25 | $14.26 | 95,800 | — | — |
| 1993-04-30 | $14.00 | $14.01 | 116,000 | — | — |
| 1993-04-29 | $13.88 | $13.89 | 55,600 | — | — |
| 1993-04-28 | $13.88 | $13.89 | 159,400 | — | — |
| 1993-04-27 | $14.19 | $14.20 | 324,600 | — | — |
| 1993-04-26 | $13.63 | $13.64 | 174,600 | — | — |
| 1993-04-23 | $14.63 | $14.64 | 110,800 | — | — |
| 1993-04-22 | $14.69 | $14.70 | 1,136,600 | — | — |
| 1993-04-21 | $14.25 | $14.26 | 648,200 | — | — |
| 1993-04-20 | $13.81 | $13.83 | 277,800 | — | — |
| 1993-04-19 | $13.63 | $13.64 | 80,800 | — | — |
| 1993-04-16 | $13.69 | $13.70 | 67,400 | — | — |
| 1993-04-15 | $13.75 | $13.76 | 188,400 | — | — |
| 1993-04-14 | $13.94 | $13.95 | 385,200 | — | — |
| 1993-04-13 | $13.81 | $13.83 | 426,200 | — | — |
| 1993-04-12 | $13.38 | $13.39 | 381,600 | — | — |
| 1993-04-08 | $13.38 | $13.39 | 169,600 | — | — |
| 1993-04-07 | $13.25 | $13.26 | 154,000 | — | — |
| 1993-04-06 | $13.06 | $13.08 | 245,800 | — | — |
| 1993-04-05 | $13.13 | $13.14 | 435,600 | — | — |
| 1993-04-02 | $13.00 | $13.01 | 337,400 | — | — |
| 1993-04-01 | $13.25 | $13.26 | 312,800 | — | — |
| 1993-03-31 | $13.19 | $13.20 | 3,763,000 | — | — |
| 1993-03-30 | $12.50 | $12.51 | 61,800 | — | — |
| 1993-03-29 | $12.75 | $12.76 | 24,800 | — | — |
| 1993-03-26 | $12.50 | $12.51 | 141,600 | — | — |
| 1993-03-25 | $12.31 | $12.32 | 98,400 | — | — |
| 1993-03-24 | $12.13 | $12.14 | 119,600 | — | — |
| 1993-03-23 | $12.00 | $12.01 | 72,400 | — | — |
| 1993-03-22 | $12.06 | $12.07 | 191,600 | — | — |
| 1993-03-19 | $12.38 | $12.39 | 58,600 | — | — |
| 1993-03-18 | $12.50 | $12.51 | 78,600 | — | — |
| 1993-03-17 | $12.56 | $12.57 | 141,800 | — | — |
| 1993-03-16 | $12.81 | $12.83 | 51,200 | — | — |
| 1993-03-15 | $12.56 | $12.57 | 43,400 | — | — |
| 1993-03-12 | $12.44 | $12.45 | 125,200 | — | — |
| 1993-03-11 | $12.75 | $12.76 | 63,800 | — | — |
| 1993-03-10 | $12.88 | $12.89 | 165,000 | — | — |
| 1993-03-09 | $13.19 | $13.20 | 247,800 | — | — |
| 1993-03-08 | $13.13 | $13.14 | 96,000 | — | — |
| 1993-03-05 | $12.88 | $12.89 | 73,400 | — | — |
| 1993-03-04 | $12.81 | $12.83 | 65,200 | — | — |
| 1993-03-03 | $12.94 | $12.95 | 80,200 | — | — |
| 1993-03-02 | $12.81 | $12.83 | 255,200 | — | — |
| 1993-03-01 | $12.50 | $12.51 | 159,800 | — | — |
| 1993-02-26 | $12.25 | $12.26 | 280,000 | — | — |
| 1993-02-25 | $11.88 | $11.89 | 285,400 | — | — |
| 1993-02-24 | $11.63 | $11.64 | 194,600 | — | — |
| 1993-02-23 | $11.75 | $11.76 | 169,200 | — | — |
| 1993-02-22 | $12.00 | $12.01 | 191,600 | — | — |
| 1993-02-19 | $11.63 | $11.64 | 260,400 | — | — |
| 1993-02-18 | $11.50 | $11.51 | 685,800 | — | — |
| 1993-02-17 | $11.38 | $11.39 | 471,400 | — | — |
| 1993-02-16 | $11.63 | $11.64 | 350,600 | — | — |
| 1993-02-12 | $12.50 | $12.51 | 65,400 | — | — |
| 1993-02-11 | $12.50 | $12.51 | 71,600 | — | — |
| 1993-02-10 | $12.63 | $12.64 | 216,800 | — | — |
| 1993-02-09 | $12.38 | $12.39 | 102,000 | — | — |
| 1993-02-08 | $12.38 | $12.39 | 57,000 | — | — |
| 1993-02-05 | $12.63 | $12.63 | 108,800 | — | — |
| 1993-02-04 | $12.50 | $12.50 | 185,400 | — | — |
| 1993-02-03 | $12.94 | $12.94 | 461,600 | — | — |
| 1993-02-02 | $12.69 | $12.69 | 211,600 | — | — |
| 1993-02-01 | $12.50 | $12.50 | 212,800 | — | — |
| 1993-01-29 | $12.44 | $12.44 | 1,221,800 | — | — |
| 1993-01-28 | $11.38 | $11.37 | 361,200 | — | — |
| 1993-01-27 | $11.25 | $11.25 | 205,800 | — | — |
| 1993-01-26 | $11.31 | $11.31 | 743,800 | — | — |
| 1993-01-25 | $11.00 | $11.00 | 272,400 | — | — |
| 1993-01-22 | $11.50 | $11.50 | 121,000 | — | — |
| 1993-01-21 | $11.75 | $11.75 | 61,400 | — | — |
| 1993-01-20 | $11.75 | $11.75 | 179,200 | — | — |
| 1993-01-19 | $11.69 | $11.69 | 225,600 | — | — |
| 1993-01-18 | $11.88 | $11.88 | 179,400 | — | — |
| 1993-01-15 | $11.69 | $11.69 | 150,000 | — | — |
| 1993-01-14 | $11.63 | $11.62 | 133,000 | — | — |
| 1993-01-13 | $11.88 | $11.88 | 560,600 | — | — |
| 1993-01-12 | $11.75 | $11.75 | 324,800 | — | — |
| 1993-01-11 | $12.13 | $12.12 | 311,000 | — | — |
| 1993-01-08 | $12.25 | $12.25 | 882,600 | — | — |
| 1993-01-07 | $12.13 | $12.12 | 1,195,600 | — | — |
| 1993-01-06 | $12.00 | $12.00 | 576,200 | — | — |
| 1993-01-05 | $11.75 | $11.75 | 605,400 | — | — |
| 1993-01-04 | $11.63 | $11.62 | 1,099,800 | — | — |