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
- 1992-02-19 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 | $16.88 | $19.24 | 29,000 | — | — |
| 1993-12-30 | $16.88 | $19.24 | 26,500 | — | — |
| 1993-12-29 | $16.75 | $19.10 | 47,400 | — | — |
| 1993-12-28 | $16.75 | $19.10 | 22,600 | — | — |
| 1993-12-27 | $16.75 | $19.10 | 20,800 | — | — |
| 1993-12-23 | $16.75 | $19.10 | 40,200 | — | — |
| 1993-12-22 | $16.63 | $18.96 | 50,400 | — | — |
| 1993-12-21 | $16.75 | $19.10 | 48,700 | — | — |
| 1993-12-20 | $16.63 | $18.96 | 47,700 | — | — |
| 1993-12-17 | $16.63 | $18.96 | 53,700 | — | — |
| 1993-12-16 | $16.75 | $19.10 | 68,400 | — | — |
| 1993-12-15 | $16.75 | $19.10 | 43,600 | — | — |
| 1993-12-14 | $16.63 | $18.96 | 56,900 | — | — |
| 1993-12-13 | $16.75 | $19.10 | 49,600 | — | — |
| 1993-12-10 | $16.50 | $18.81 | 43,900 | — | — |
| 1993-12-09 | $16.63 | $18.96 | 48,200 | — | — |
| 1993-12-08 | $17.00 | $19.27 | 54,300 | — | — |
| 1993-12-07 | $16.88 | $19.13 | 60,900 | — | — |
| 1993-12-06 | $17.00 | $19.27 | 77,400 | — | — |
| 1993-12-03 | $16.88 | $19.13 | 84,300 | — | — |
| 1993-12-02 | $16.88 | $19.13 | 63,000 | — | — |
| 1993-12-01 | $16.88 | $19.13 | 58,900 | — | — |
| 1993-11-30 | $16.63 | $18.85 | 52,700 | — | — |
| 1993-11-29 | $16.63 | $18.85 | 56,200 | — | — |
| 1993-11-26 | $16.63 | $18.85 | 20,100 | — | — |
| 1993-11-24 | $16.50 | $18.71 | 51,900 | — | — |
| 1993-11-23 | $16.50 | $18.71 | 118,300 | — | — |
| 1993-11-22 | $16.13 | $18.28 | 146,400 | — | — |
| 1993-11-19 | $16.63 | $18.85 | 71,100 | — | — |
| 1993-11-18 | $16.88 | $19.13 | 54,300 | — | — |
| 1993-11-17 | $17.00 | $19.27 | 80,700 | — | — |
| 1993-11-16 | $17.13 | $19.42 | 37,100 | — | — |
| 1993-11-15 | $17.25 | $19.56 | 49,300 | — | — |
| 1993-11-12 | $17.13 | $19.42 | 95,000 | — | — |
| 1993-11-11 | $17.00 | $19.27 | 56,600 | — | — |
| 1993-11-10 | $17.00 | $19.27 | 48,000 | — | — |
| 1993-11-09 | $17.00 | $19.27 | 95,400 | — | — |
| 1993-11-08 | $16.88 | $19.13 | 47,900 | — | — |
| 1993-11-05 | $16.75 | $18.88 | 62,400 | — | — |
| 1993-11-04 | $17.13 | $19.31 | 51,300 | — | — |
| 1993-11-03 | $17.38 | $19.59 | 70,800 | — | — |
| 1993-11-02 | $17.38 | $19.59 | 56,500 | — | — |
| 1993-11-01 | $17.38 | $19.59 | 63,400 | — | — |
| 1993-10-29 | $17.38 | $19.59 | 57,800 | — | — |
| 1993-10-28 | $17.38 | $19.59 | 27,300 | — | — |
| 1993-10-27 | $17.50 | $19.73 | 42,700 | — | — |
| 1993-10-26 | $17.63 | $19.87 | 37,200 | — | — |
| 1993-10-25 | $17.63 | $19.87 | 26,700 | — | — |
| 1993-10-22 | $17.63 | $19.87 | 38,700 | — | — |
| 1993-10-21 | $17.75 | $20.01 | 68,100 | — | — |
| 1993-10-20 | $17.50 | $19.73 | 62,100 | — | — |
| 1993-10-19 | $17.63 | $19.87 | 31,500 | — | — |
| 1993-10-18 | $17.63 | $19.87 | 37,600 | — | — |
| 1993-10-15 | $17.50 | $19.73 | 50,200 | — | — |
| 1993-10-14 | $17.50 | $19.73 | 25,200 | — | — |
| 1993-10-13 | $17.63 | $19.87 | 152,800 | — | — |
| 1993-10-12 | $17.50 | $19.73 | 39,800 | — | — |
| 1993-10-11 | $17.38 | $19.59 | 47,000 | — | — |
| 1993-10-08 | $17.38 | $19.59 | 74,700 | — | — |
| 1993-10-07 | $17.38 | $19.48 | 83,700 | — | — |
| 1993-10-06 | $17.25 | $19.34 | 39,000 | — | — |
| 1993-10-05 | $17.25 | $19.34 | 37,200 | — | — |
| 1993-10-04 | $17.13 | $19.20 | 88,500 | — | — |
| 1993-10-01 | $17.13 | $19.20 | 45,500 | — | — |
| 1993-09-30 | $17.25 | $19.34 | 141,200 | — | — |
| 1993-09-29 | $17.50 | $19.62 | 82,700 | — | — |
| 1993-09-28 | $17.50 | $19.62 | 63,900 | — | — |
| 1993-09-27 | $17.25 | $19.34 | 27,800 | — | — |
| 1993-09-24 | $17.38 | $19.48 | 53,100 | — | — |
| 1993-09-23 | $17.25 | $19.34 | 51,000 | — | — |
| 1993-09-22 | $17.13 | $19.20 | 65,200 | — | — |
| 1993-09-21 | $17.25 | $19.34 | 88,200 | — | — |
| 1993-09-20 | $17.13 | $19.20 | 60,500 | — | — |
| 1993-09-17 | $17.00 | $19.06 | 39,500 | — | — |
| 1993-09-16 | $17.13 | $19.20 | 64,200 | — | — |
| 1993-09-15 | $17.13 | $19.20 | 56,900 | — | — |
| 1993-09-14 | $17.25 | $19.34 | 120,200 | — | — |
| 1993-09-13 | $17.13 | $19.20 | 42,900 | — | — |
| 1993-09-10 | $17.25 | $19.34 | 50,600 | — | — |
| 1993-09-09 | $17.38 | $19.48 | 73,900 | — | — |
| 1993-09-08 | $17.38 | $19.37 | 103,500 | — | — |
| 1993-09-07 | $17.38 | $19.37 | 62,300 | — | — |
| 1993-09-03 | $17.50 | $19.51 | 112,700 | — | — |
| 1993-09-02 | $17.50 | $19.51 | 63,300 | — | — |
| 1993-09-01 | $17.13 | $19.10 | 72,200 | — | — |
| 1993-08-31 | $17.00 | $18.96 | 59,900 | — | — |
| 1993-08-30 | $17.00 | $18.96 | 47,000 | — | — |
| 1993-08-27 | $16.88 | $18.82 | 49,700 | — | — |
| 1993-08-26 | $17.00 | $18.96 | 69,600 | — | — |
| 1993-08-25 | $17.00 | $18.96 | 70,800 | — | — |
| 1993-08-24 | $16.75 | $18.68 | 97,600 | — | — |
| 1993-08-23 | $16.88 | $18.82 | 34,200 | — | — |
| 1993-08-20 | $17.13 | $19.10 | 57,000 | — | — |
| 1993-08-19 | $16.88 | $18.82 | 99,000 | — | — |
| 1993-08-18 | $16.88 | $18.82 | 64,000 | — | — |
| 1993-08-17 | $17.00 | $18.96 | 39,900 | — | — |
| 1993-08-16 | $17.13 | $19.10 | 66,300 | — | — |
| 1993-08-13 | $17.13 | $19.10 | 76,400 | — | — |
| 1993-08-12 | $17.00 | $18.96 | 43,900 | — | — |
| 1993-08-11 | $17.13 | $19.10 | 144,300 | — | — |
| 1993-08-10 | $16.88 | $18.82 | 57,800 | — | — |
| 1993-08-09 | $16.75 | $18.68 | 43,600 | — | — |
| 1993-08-06 | $16.88 | $18.72 | 64,700 | — | — |
| 1993-08-05 | $16.88 | $18.72 | 82,100 | — | — |
| 1993-08-04 | $16.88 | $18.72 | 18,700 | — | — |
| 1993-08-03 | $16.88 | $18.72 | 51,600 | — | — |
| 1993-08-02 | $16.75 | $18.59 | 37,100 | — | — |
| 1993-07-30 | $16.63 | $18.45 | 18,200 | — | — |
| 1993-07-29 | $16.63 | $18.45 | 32,300 | — | — |
| 1993-07-28 | $16.88 | $18.72 | 59,100 | — | — |
| 1993-07-27 | $16.75 | $18.59 | 93,800 | — | — |
| 1993-07-26 | $16.63 | $18.45 | 97,500 | — | — |
| 1993-07-23 | $16.50 | $18.31 | 93,300 | — | — |
| 1993-07-22 | $16.75 | $18.59 | 42,000 | — | — |
| 1993-07-21 | $16.88 | $18.72 | 43,000 | — | — |
| 1993-07-20 | $16.75 | $18.59 | 73,400 | — | — |
| 1993-07-19 | $16.88 | $18.72 | 75,800 | — | — |
| 1993-07-16 | $16.75 | $18.59 | 97,300 | — | — |
| 1993-07-15 | $16.63 | $18.45 | 73,300 | — | — |
| 1993-07-14 | $16.63 | $18.45 | 39,400 | — | — |
| 1993-07-13 | $16.63 | $18.45 | 193,600 | — | — |
| 1993-07-12 | $16.50 | $18.31 | 94,700 | — | — |
| 1993-07-09 | $16.63 | $18.45 | 50,100 | — | — |
| 1993-07-08 | $16.50 | $18.21 | 52,700 | — | — |
| 1993-07-07 | $16.63 | $18.35 | 37,000 | — | — |
| 1993-07-06 | $16.50 | $18.21 | 46,300 | — | — |
| 1993-07-02 | $16.63 | $18.35 | 73,800 | — | — |
| 1993-07-01 | $16.50 | $18.21 | 33,800 | — | — |
| 1993-06-30 | $16.50 | $18.21 | 44,700 | — | — |
| 1993-06-29 | $16.50 | $18.21 | 40,400 | — | — |
| 1993-06-28 | $16.38 | $18.07 | 36,900 | — | — |
| 1993-06-25 | $16.38 | $18.07 | 47,000 | — | — |
| 1993-06-24 | $16.25 | $17.93 | 42,600 | — | — |
| 1993-06-23 | $16.13 | $17.79 | 28,300 | — | — |
| 1993-06-22 | $16.25 | $17.93 | 60,300 | — | — |
| 1993-06-21 | $16.13 | $17.79 | 68,400 | — | — |
| 1993-06-18 | $16.13 | $17.79 | 56,700 | — | — |
| 1993-06-17 | $16.13 | $17.79 | 22,400 | — | — |
| 1993-06-16 | $16.13 | $17.79 | 56,400 | — | — |
| 1993-06-15 | $16.13 | $17.79 | 61,200 | — | — |
| 1993-06-14 | $16.00 | $17.66 | 33,800 | — | — |
| 1993-06-11 | $16.00 | $17.66 | 73,500 | — | — |
| 1993-06-10 | $16.13 | $17.79 | 80,500 | — | — |
| 1993-06-09 | $16.00 | $17.66 | 77,700 | — | — |
| 1993-06-08 | $16.25 | $17.84 | 29,000 | — | — |
| 1993-06-07 | $16.13 | $17.70 | 57,900 | — | — |
| 1993-06-04 | $16.25 | $17.84 | 36,900 | — | — |
| 1993-06-03 | $16.25 | $17.84 | 43,000 | — | — |
| 1993-06-02 | $16.25 | $17.84 | 84,400 | — | — |
| 1993-06-01 | $16.13 | $17.70 | 41,600 | — | — |
| 1993-05-28 | $16.00 | $17.57 | 44,800 | — | — |
| 1993-05-27 | $16.13 | $17.70 | 62,500 | — | — |
| 1993-05-26 | $16.13 | $17.70 | 46,400 | — | — |
| 1993-05-25 | $15.88 | $17.43 | 61,200 | — | — |
| 1993-05-24 | $16.00 | $17.57 | 39,800 | — | — |
| 1993-05-21 | $15.88 | $17.43 | 64,800 | — | — |
| 1993-05-20 | $16.13 | $17.70 | 51,600 | — | — |
| 1993-05-19 | $16.13 | $17.70 | 126,300 | — | — |
| 1993-05-18 | $16.13 | $17.70 | 93,500 | — | — |
| 1993-05-17 | $16.38 | $17.98 | 81,400 | — | — |
| 1993-05-14 | $16.25 | $17.84 | 119,800 | — | — |
| 1993-05-13 | $16.38 | $17.98 | 53,300 | — | — |
| 1993-05-12 | $16.25 | $17.84 | 65,500 | — | — |
| 1993-05-11 | $16.50 | $18.11 | 79,600 | — | — |
| 1993-05-10 | $16.38 | $17.98 | 39,500 | — | — |
| 1993-05-07 | $16.38 | $17.89 | 56,900 | — | — |
| 1993-05-06 | $16.50 | $18.02 | 23,600 | — | — |
| 1993-05-05 | $16.50 | $18.02 | 38,000 | — | — |
| 1993-05-04 | $16.50 | $18.02 | 65,700 | — | — |
| 1993-05-03 | $16.38 | $17.89 | 37,200 | — | — |
| 1993-04-30 | $16.50 | $18.02 | 41,000 | — | — |
| 1993-04-29 | $16.38 | $17.89 | 50,500 | — | — |
| 1993-04-28 | $16.38 | $17.89 | 72,900 | — | — |
| 1993-04-27 | $16.38 | $17.89 | 95,100 | — | — |
| 1993-04-26 | $16.38 | $17.89 | 62,600 | — | — |
| 1993-04-23 | $16.38 | $17.89 | 93,700 | — | — |
| 1993-04-22 | $16.38 | $17.89 | 54,600 | — | — |
| 1993-04-21 | $16.50 | $18.02 | 32,700 | — | — |
| 1993-04-20 | $16.38 | $17.89 | 60,000 | — | — |
| 1993-04-19 | $16.38 | $17.89 | 26,900 | — | — |
| 1993-04-16 | $16.50 | $18.02 | 96,400 | — | — |
| 1993-04-15 | $16.38 | $17.89 | 22,700 | — | — |
| 1993-04-14 | $16.50 | $18.02 | 48,800 | — | — |
| 1993-04-13 | $16.50 | $18.02 | 41,200 | — | — |
| 1993-04-12 | $16.25 | $17.75 | 46,300 | — | — |
| 1993-04-08 | $16.25 | $17.75 | 132,100 | — | — |
| 1993-04-07 | $16.38 | $17.80 | 83,400 | — | — |
| 1993-04-06 | $16.38 | $17.80 | 49,500 | — | — |
| 1993-04-05 | $16.38 | $17.80 | 60,000 | — | — |
| 1993-04-02 | $16.50 | $17.93 | 44,000 | — | — |
| 1993-04-01 | $16.50 | $17.93 | 39,400 | — | — |
| 1993-03-31 | $16.38 | $17.80 | 45,700 | — | — |
| 1993-03-30 | $16.25 | $17.66 | 52,800 | — | — |
| 1993-03-29 | $16.38 | $17.80 | 45,300 | — | — |
| 1993-03-26 | $16.38 | $17.80 | 105,100 | — | — |
| 1993-03-25 | $16.50 | $17.93 | 50,800 | — | — |
| 1993-03-24 | $16.50 | $17.93 | 74,600 | — | — |
| 1993-03-23 | $16.38 | $17.80 | 75,600 | — | — |
| 1993-03-22 | $16.50 | $17.93 | 51,100 | — | — |
| 1993-03-19 | $16.50 | $17.93 | 60,600 | — | — |
| 1993-03-18 | $16.63 | $18.07 | 92,800 | — | — |
| 1993-03-17 | $16.50 | $17.93 | 139,600 | — | — |
| 1993-03-16 | $16.38 | $17.80 | 121,300 | — | — |
| 1993-03-15 | $16.38 | $17.80 | 80,900 | — | — |
| 1993-03-12 | $16.50 | $17.93 | 127,800 | — | — |
| 1993-03-11 | $16.63 | $18.07 | 83,800 | — | — |
| 1993-03-10 | $16.50 | $17.93 | 120,200 | — | — |
| 1993-03-09 | $16.75 | $18.20 | 99,300 | — | — |
| 1993-03-08 | $16.63 | $17.98 | 78,500 | — | — |
| 1993-03-05 | $16.63 | $17.98 | 138,900 | — | — |
| 1993-03-04 | $16.75 | $18.11 | 94,500 | — | — |
| 1993-03-03 | $16.88 | $18.25 | 208,300 | — | — |
| 1993-03-02 | $16.75 | $18.11 | 162,200 | — | — |
| 1993-03-01 | $16.50 | $17.84 | 253,600 | — | — |
| 1993-02-26 | $16.38 | $17.71 | 147,200 | — | — |
| 1993-02-25 | $16.25 | $17.57 | 123,200 | — | — |
| 1993-02-24 | $16.25 | $17.57 | 326,300 | — | — |
| 1993-02-23 | $16.38 | $17.71 | 103,600 | — | — |
| 1993-02-22 | $16.38 | $17.71 | 73,800 | — | — |
| 1993-02-19 | $16.13 | $17.44 | 110,600 | — | — |
| 1993-02-18 | $16.13 | $17.44 | 321,100 | — | — |
| 1993-02-17 | $15.88 | $17.17 | 62,600 | — | — |
| 1993-02-16 | $15.63 | $16.90 | 97,100 | — | — |
| 1993-02-12 | $15.75 | $17.03 | 43,400 | — | — |
| 1993-02-11 | $15.88 | $17.17 | 59,100 | — | — |
| 1993-02-10 | $15.88 | $17.17 | 49,900 | — | — |
| 1993-02-09 | $15.75 | $17.03 | 29,800 | — | — |
| 1993-02-08 | $15.75 | $16.93 | 146,700 | — | — |
| 1993-02-05 | $15.75 | $16.93 | 98,200 | — | — |
| 1993-02-04 | $15.75 | $16.93 | 49,800 | — | — |
| 1993-02-03 | $15.75 | $16.93 | 45,300 | — | — |
| 1993-02-02 | $15.75 | $16.93 | 127,700 | — | — |
| 1993-02-01 | $15.38 | $16.53 | 81,200 | — | — |
| 1993-01-29 | $15.25 | $16.40 | 56,500 | — | — |
| 1993-01-28 | $15.38 | $16.53 | 49,600 | — | — |
| 1993-01-27 | $15.50 | $16.66 | 53,500 | — | — |
| 1993-01-26 | $15.38 | $16.53 | 48,400 | — | — |
| 1993-01-25 | $15.38 | $16.53 | 23,000 | — | — |
| 1993-01-22 | $15.38 | $16.53 | 75,400 | — | — |
| 1993-01-21 | $15.38 | $16.53 | 45,700 | — | — |
| 1993-01-20 | $15.38 | $16.53 | 51,100 | — | — |
| 1993-01-19 | $15.25 | $16.40 | 46,700 | — | — |
| 1993-01-18 | $15.25 | $16.40 | 22,500 | — | — |
| 1993-01-15 | $15.38 | $16.53 | 50,900 | — | — |
| 1993-01-14 | $15.25 | $16.40 | 65,600 | — | — |
| 1993-01-13 | $15.38 | $16.53 | 38,800 | — | — |
| 1993-01-12 | $15.38 | $16.53 | 30,100 | — | — |
| 1993-01-11 | $15.25 | $16.40 | 55,700 | — | — |
| 1993-01-08 | $15.38 | $16.44 | 70,800 | — | — |
| 1993-01-07 | $15.38 | $16.44 | 82,800 | — | — |
| 1993-01-06 | $15.25 | $16.31 | 115,300 | — | — |
| 1993-01-05 | $15.25 | $16.31 | 46,000 | — | — |
| 1993-01-04 | $15.25 | $16.31 | 34,300 | — | — |