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
- 1992-06-03 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 | $16.00 | $17.74 | 2,300 | — | — |
| 1993-12-30 | $16.13 | $17.88 | 7,100 | — | — |
| 1993-12-29 | $16.25 | $18.02 | 10,100 | — | — |
| 1993-12-28 | $16.13 | $17.88 | 13,400 | — | — |
| 1993-12-27 | $16.00 | $17.74 | 9,500 | — | — |
| 1993-12-23 | $16.00 | $17.74 | 23,600 | — | — |
| 1993-12-22 | $16.00 | $17.74 | 20,500 | — | — |
| 1993-12-21 | $15.88 | $17.60 | 15,400 | — | — |
| 1993-12-20 | $15.75 | $17.47 | 9,200 | — | — |
| 1993-12-17 | $15.88 | $17.60 | 20,000 | — | — |
| 1993-12-16 | $15.88 | $17.60 | 74,200 | — | — |
| 1993-12-15 | $15.75 | $17.47 | 19,500 | — | — |
| 1993-12-14 | $15.75 | $17.47 | 30,100 | — | — |
| 1993-12-13 | $15.75 | $17.47 | 77,200 | — | — |
| 1993-12-10 | $15.75 | $17.47 | 52,500 | — | — |
| 1993-12-09 | $15.88 | $17.60 | 52,000 | — | — |
| 1993-12-08 | $16.13 | $17.79 | 17,500 | — | — |
| 1993-12-07 | $16.13 | $17.79 | 18,900 | — | — |
| 1993-12-06 | $16.00 | $17.65 | 32,900 | — | — |
| 1993-12-03 | $16.13 | $17.79 | 35,400 | — | — |
| 1993-12-02 | $16.00 | $17.65 | 11,900 | — | — |
| 1993-12-01 | $16.00 | $17.65 | 18,800 | — | — |
| 1993-11-30 | $15.75 | $17.37 | 17,300 | — | — |
| 1993-11-29 | $15.75 | $17.37 | 20,000 | — | — |
| 1993-11-26 | $15.88 | $17.51 | 1,600 | — | — |
| 1993-11-24 | $15.88 | $17.51 | 20,500 | — | — |
| 1993-11-23 | $15.63 | $17.24 | 53,500 | — | — |
| 1993-11-22 | $15.63 | $17.24 | 17,300 | — | — |
| 1993-11-19 | $15.75 | $17.37 | 25,900 | — | — |
| 1993-11-18 | $16.13 | $17.79 | 24,200 | — | — |
| 1993-11-17 | $16.00 | $17.65 | 23,900 | — | — |
| 1993-11-16 | $16.13 | $17.79 | 18,200 | — | — |
| 1993-11-15 | $16.25 | $17.93 | 73,500 | — | — |
| 1993-11-12 | $16.13 | $17.79 | 36,100 | — | — |
| 1993-11-11 | $16.00 | $17.65 | 10,900 | — | — |
| 1993-11-10 | $16.00 | $17.65 | 13,400 | — | — |
| 1993-11-09 | $16.00 | $17.65 | 23,100 | — | — |
| 1993-11-08 | $16.13 | $17.79 | 17,600 | — | — |
| 1993-11-05 | $16.25 | $17.83 | 21,000 | — | — |
| 1993-11-04 | $16.25 | $17.83 | 27,900 | — | — |
| 1993-11-03 | $16.38 | $17.97 | 12,000 | — | — |
| 1993-11-02 | $16.38 | $17.97 | 34,600 | — | — |
| 1993-11-01 | $16.38 | $17.97 | 40,300 | — | — |
| 1993-10-29 | $16.38 | $17.97 | 36,400 | — | — |
| 1993-10-28 | $16.25 | $17.83 | 22,700 | — | — |
| 1993-10-27 | $16.38 | $17.97 | 27,000 | — | — |
| 1993-10-26 | $16.38 | $17.97 | 13,800 | — | — |
| 1993-10-25 | $16.38 | $17.97 | 17,300 | — | — |
| 1993-10-22 | $16.50 | $18.11 | 9,300 | — | — |
| 1993-10-21 | $16.38 | $17.97 | 32,500 | — | — |
| 1993-10-20 | $16.38 | $17.97 | 11,200 | — | — |
| 1993-10-19 | $16.50 | $18.11 | 15,400 | — | — |
| 1993-10-18 | $16.25 | $17.83 | 7,500 | — | — |
| 1993-10-15 | $16.38 | $17.97 | 20,000 | — | — |
| 1993-10-14 | $16.38 | $17.97 | 34,000 | — | — |
| 1993-10-13 | $16.38 | $17.97 | 17,900 | — | — |
| 1993-10-12 | $16.13 | $17.69 | 9,700 | — | — |
| 1993-10-11 | $16.25 | $17.83 | 41,400 | — | — |
| 1993-10-08 | $16.13 | $17.69 | 90,400 | — | — |
| 1993-10-07 | $16.38 | $17.88 | 21,300 | — | — |
| 1993-10-06 | $16.38 | $17.88 | 27,700 | — | — |
| 1993-10-05 | $16.25 | $17.74 | 22,000 | — | — |
| 1993-10-04 | $16.38 | $17.88 | 28,800 | — | — |
| 1993-10-01 | $16.25 | $17.74 | 8,600 | — | — |
| 1993-09-30 | $16.25 | $17.74 | 16,300 | — | — |
| 1993-09-29 | $16.38 | $17.88 | 37,900 | — | — |
| 1993-09-28 | $16.38 | $17.88 | 24,400 | — | — |
| 1993-09-27 | $16.25 | $17.74 | 24,100 | — | — |
| 1993-09-24 | $16.25 | $17.74 | 29,700 | — | — |
| 1993-09-23 | $16.00 | $17.47 | 21,900 | — | — |
| 1993-09-22 | $16.00 | $17.47 | 25,200 | — | — |
| 1993-09-21 | $16.25 | $17.74 | 7,900 | — | — |
| 1993-09-20 | $16.13 | $17.60 | 31,000 | — | — |
| 1993-09-17 | $16.13 | $17.60 | 21,600 | — | — |
| 1993-09-16 | $16.25 | $17.74 | 14,200 | — | — |
| 1993-09-15 | $16.13 | $17.60 | 35,800 | — | — |
| 1993-09-14 | $16.13 | $17.60 | 36,500 | — | — |
| 1993-09-13 | $16.38 | $17.88 | 27,800 | — | — |
| 1993-09-10 | $16.13 | $17.60 | 41,700 | — | — |
| 1993-09-09 | $16.38 | $17.88 | 28,400 | — | — |
| 1993-09-08 | $16.50 | $17.92 | 17,800 | — | — |
| 1993-09-07 | $16.38 | $17.78 | 12,300 | — | — |
| 1993-09-03 | $16.50 | $17.92 | 43,200 | — | — |
| 1993-09-02 | $16.50 | $17.92 | 18,600 | — | — |
| 1993-09-01 | $16.50 | $17.92 | 14,000 | — | — |
| 1993-08-31 | $16.50 | $17.92 | 16,400 | — | — |
| 1993-08-30 | $16.25 | $17.65 | 14,900 | — | — |
| 1993-08-27 | $16.38 | $17.78 | 21,500 | — | — |
| 1993-08-26 | $16.25 | $17.65 | 16,700 | — | — |
| 1993-08-25 | $16.25 | $17.65 | 22,300 | — | — |
| 1993-08-24 | $16.25 | $17.65 | 10,300 | — | — |
| 1993-08-23 | $16.25 | $17.65 | 15,200 | — | — |
| 1993-08-20 | $16.25 | $17.65 | 25,500 | — | — |
| 1993-08-19 | $16.25 | $17.65 | 31,800 | — | — |
| 1993-08-18 | $16.25 | $17.65 | 30,200 | — | — |
| 1993-08-17 | $16.13 | $17.51 | 16,700 | — | — |
| 1993-08-16 | $16.25 | $17.65 | 21,400 | — | — |
| 1993-08-13 | $16.25 | $17.65 | 29,400 | — | — |
| 1993-08-12 | $16.13 | $17.51 | 27,700 | — | — |
| 1993-08-11 | $16.38 | $17.78 | 17,900 | — | — |
| 1993-08-10 | $16.13 | $17.51 | 26,700 | — | — |
| 1993-08-09 | $16.25 | $17.65 | 4,700 | — | — |
| 1993-08-06 | $16.50 | $17.83 | 33,700 | — | — |
| 1993-08-05 | $16.38 | $17.69 | 15,600 | — | — |
| 1993-08-04 | $16.25 | $17.56 | 17,600 | — | — |
| 1993-08-03 | $16.38 | $17.69 | 32,100 | — | — |
| 1993-08-02 | $16.38 | $17.69 | 28,300 | — | — |
| 1993-07-30 | $16.13 | $17.42 | 40,400 | — | — |
| 1993-07-29 | $16.00 | $17.29 | 52,500 | — | — |
| 1993-07-28 | $16.13 | $17.42 | 49,200 | — | — |
| 1993-07-27 | $16.13 | $17.42 | 17,900 | — | — |
| 1993-07-26 | $16.13 | $17.42 | 29,900 | — | — |
| 1993-07-23 | $16.13 | $17.42 | 79,500 | — | — |
| 1993-07-22 | $16.00 | $17.29 | 21,900 | — | — |
| 1993-07-21 | $16.00 | $17.29 | 28,400 | — | — |
| 1993-07-20 | $16.00 | $17.29 | 11,600 | — | — |
| 1993-07-19 | $16.13 | $17.42 | 18,700 | — | — |
| 1993-07-16 | $16.13 | $17.42 | 27,100 | — | — |
| 1993-07-15 | $16.13 | $17.42 | 21,600 | — | — |
| 1993-07-14 | $16.13 | $17.42 | 20,200 | — | — |
| 1993-07-13 | $16.00 | $17.29 | 40,900 | — | — |
| 1993-07-12 | $16.13 | $17.42 | 36,400 | — | — |
| 1993-07-09 | $16.00 | $17.29 | 36,400 | — | — |
| 1993-07-08 | $16.13 | $17.33 | 54,200 | — | — |
| 1993-07-07 | $16.13 | $17.33 | 26,800 | — | — |
| 1993-07-06 | $16.00 | $17.20 | 5,500 | — | — |
| 1993-07-02 | $15.88 | $17.06 | 23,700 | — | — |
| 1993-07-01 | $15.88 | $17.06 | 11,800 | — | — |
| 1993-06-30 | $15.88 | $17.06 | 10,800 | — | — |
| 1993-06-29 | $15.75 | $16.93 | 19,300 | — | — |
| 1993-06-28 | $15.75 | $16.93 | 15,900 | — | — |
| 1993-06-25 | $15.63 | $16.79 | 25,600 | — | — |
| 1993-06-24 | $15.75 | $16.93 | 19,800 | — | — |
| 1993-06-23 | $15.63 | $16.79 | 9,900 | — | — |
| 1993-06-22 | $15.63 | $16.79 | 27,000 | — | — |
| 1993-06-21 | $15.63 | $16.79 | 17,300 | — | — |
| 1993-06-18 | $15.63 | $16.79 | 15,900 | — | — |
| 1993-06-17 | $15.63 | $16.79 | 31,900 | — | — |
| 1993-06-16 | $15.63 | $16.79 | 60,500 | — | — |
| 1993-06-15 | $15.63 | $16.79 | 18,000 | — | — |
| 1993-06-14 | $15.63 | $16.79 | 14,500 | — | — |
| 1993-06-11 | $15.50 | $16.66 | 11,600 | — | — |
| 1993-06-10 | $15.63 | $16.79 | 13,600 | — | — |
| 1993-06-09 | $15.63 | $16.79 | 25,500 | — | — |
| 1993-06-08 | $15.63 | $16.70 | 27,300 | — | — |
| 1993-06-07 | $15.63 | $16.70 | 46,300 | — | — |
| 1993-06-04 | $15.50 | $16.57 | 14,900 | — | — |
| 1993-06-03 | $15.63 | $16.70 | 23,900 | — | — |
| 1993-06-02 | $15.63 | $16.70 | 38,300 | — | — |
| 1993-06-01 | $15.63 | $16.70 | 9,900 | — | — |
| 1993-05-28 | $15.50 | $16.57 | 7,100 | — | — |
| 1993-05-27 | $15.38 | $16.43 | 27,700 | — | — |
| 1993-05-26 | $15.50 | $16.57 | 17,500 | — | — |
| 1993-05-25 | $15.50 | $16.57 | 18,700 | — | — |
| 1993-05-24 | $15.50 | $16.57 | 37,600 | — | — |
| 1993-05-21 | $15.38 | $16.43 | 27,400 | — | — |
| 1993-05-20 | $15.38 | $16.43 | 15,200 | — | — |
| 1993-05-19 | $15.50 | $16.57 | 53,700 | — | — |
| 1993-05-18 | $15.63 | $16.70 | 21,700 | — | — |
| 1993-05-17 | $15.75 | $16.83 | 42,800 | — | — |
| 1993-05-14 | $15.88 | $16.97 | 32,400 | — | — |
| 1993-05-13 | $16.00 | $17.10 | 20,000 | — | — |
| 1993-05-12 | $16.00 | $17.10 | 22,200 | — | — |
| 1993-05-11 | $16.00 | $17.10 | 21,500 | — | — |
| 1993-05-10 | $15.88 | $16.97 | 15,000 | — | — |
| 1993-05-07 | $16.00 | $17.01 | 26,600 | — | — |
| 1993-05-06 | $16.00 | $17.01 | 20,700 | — | — |
| 1993-05-05 | $15.88 | $16.88 | 62,800 | — | — |
| 1993-05-04 | $15.75 | $16.75 | 47,300 | — | — |
| 1993-05-03 | $15.75 | $16.75 | 24,100 | — | — |
| 1993-04-30 | $15.88 | $16.88 | 23,800 | — | — |
| 1993-04-29 | $15.88 | $16.88 | 50,100 | — | — |
| 1993-04-28 | $15.63 | $16.61 | 37,300 | — | — |
| 1993-04-27 | $15.75 | $16.75 | 42,500 | — | — |
| 1993-04-26 | $15.75 | $16.75 | 7,200 | — | — |
| 1993-04-23 | $15.63 | $16.61 | 20,400 | — | — |
| 1993-04-22 | $15.88 | $16.88 | 34,800 | — | — |
| 1993-04-21 | $15.75 | $16.75 | 39,200 | — | — |
| 1993-04-20 | $15.63 | $16.61 | 19,100 | — | — |
| 1993-04-19 | $15.75 | $16.75 | 14,800 | — | — |
| 1993-04-16 | $15.63 | $16.61 | 7,300 | — | — |
| 1993-04-15 | $15.63 | $16.61 | 18,900 | — | — |
| 1993-04-14 | $15.75 | $16.75 | 19,200 | — | — |
| 1993-04-13 | $15.88 | $16.88 | 13,400 | — | — |
| 1993-04-12 | $16.00 | $17.01 | 24,700 | — | — |
| 1993-04-08 | $15.88 | $16.88 | 22,300 | — | — |
| 1993-04-07 | $15.88 | $16.79 | 6,700 | — | — |
| 1993-04-06 | $15.88 | $16.79 | 9,700 | — | — |
| 1993-04-05 | $15.88 | $16.79 | 10,100 | — | — |
| 1993-04-02 | $15.88 | $16.79 | 21,300 | — | — |
| 1993-04-01 | $15.75 | $16.66 | 13,800 | — | — |
| 1993-03-31 | $15.88 | $16.79 | 17,000 | — | — |
| 1993-03-30 | $15.88 | $16.79 | 13,400 | — | — |
| 1993-03-29 | $15.75 | $16.66 | 23,200 | — | — |
| 1993-03-26 | $15.88 | $16.79 | 13,800 | — | — |
| 1993-03-25 | $15.75 | $16.66 | 21,800 | — | — |
| 1993-03-24 | $15.75 | $16.66 | 21,200 | — | — |
| 1993-03-23 | $15.75 | $16.66 | 32,800 | — | — |
| 1993-03-22 | $15.75 | $16.66 | 51,100 | — | — |
| 1993-03-19 | $15.88 | $16.79 | 31,100 | — | — |
| 1993-03-18 | $16.00 | $16.92 | 35,200 | — | — |
| 1993-03-17 | $15.88 | $16.79 | 23,300 | — | — |
| 1993-03-16 | $15.75 | $16.66 | 32,600 | — | — |
| 1993-03-15 | $15.75 | $16.66 | 28,300 | — | — |
| 1993-03-12 | $15.88 | $16.79 | 25,800 | — | — |
| 1993-03-11 | $16.00 | $16.92 | 41,000 | — | — |
| 1993-03-10 | $16.00 | $16.92 | 36,900 | — | — |
| 1993-03-09 | $16.13 | $17.05 | 36,800 | — | — |
| 1993-03-08 | $16.00 | $16.83 | 36,400 | — | — |
| 1993-03-05 | $16.13 | $16.96 | 68,800 | — | — |
| 1993-03-04 | $16.00 | $16.83 | 52,000 | — | — |
| 1993-03-03 | $16.13 | $16.96 | 40,500 | — | — |
| 1993-03-02 | $16.00 | $16.83 | 47,300 | — | — |
| 1993-03-01 | $16.00 | $16.83 | 21,000 | — | — |
| 1993-02-26 | $15.88 | $16.70 | 32,400 | — | — |
| 1993-02-25 | $15.75 | $16.57 | 27,000 | — | — |
| 1993-02-24 | $15.75 | $16.57 | 27,700 | — | — |
| 1993-02-23 | $15.88 | $16.70 | 35,300 | — | — |
| 1993-02-22 | $15.75 | $16.57 | 31,300 | — | — |
| 1993-02-19 | $15.88 | $16.70 | 35,000 | — | — |
| 1993-02-18 | $15.63 | $16.44 | 32,200 | — | — |
| 1993-02-17 | $15.38 | $16.17 | 30,400 | — | — |
| 1993-02-16 | $15.38 | $16.17 | 48,100 | — | — |
| 1993-02-12 | $15.50 | $16.30 | 13,600 | — | — |
| 1993-02-11 | $15.13 | $15.91 | 20,800 | — | — |
| 1993-02-10 | $15.13 | $15.91 | 29,100 | — | — |
| 1993-02-09 | $15.25 | $16.04 | 12,500 | — | — |
| 1993-02-08 | $15.50 | $16.21 | 22,900 | — | — |
| 1993-02-05 | $15.25 | $15.95 | 27,800 | — | — |
| 1993-02-04 | $15.38 | $16.08 | 16,700 | — | — |
| 1993-02-03 | $15.38 | $16.08 | 34,800 | — | — |
| 1993-02-02 | $15.25 | $15.95 | 13,500 | — | — |
| 1993-02-01 | $15.13 | $15.82 | 9,900 | — | — |
| 1993-01-29 | $15.13 | $15.82 | 13,100 | — | — |
| 1993-01-28 | $15.25 | $15.95 | 46,900 | — | — |
| 1993-01-27 | $15.13 | $15.82 | 24,500 | — | — |
| 1993-01-26 | $15.25 | $15.95 | 19,800 | — | — |
| 1993-01-25 | $15.13 | $15.82 | 21,300 | — | — |
| 1993-01-22 | $15.00 | $15.69 | 20,400 | — | — |
| 1993-01-21 | $15.13 | $15.82 | 25,700 | — | — |
| 1993-01-20 | $15.00 | $15.69 | 17,200 | — | — |
| 1993-01-19 | $15.13 | $15.82 | 49,500 | — | — |
| 1993-01-18 | $15.00 | $15.69 | 11,900 | — | — |
| 1993-01-15 | $15.00 | $15.69 | 16,500 | — | — |
| 1993-01-14 | $15.00 | $15.69 | 10,400 | — | — |
| 1993-01-13 | $15.00 | $15.69 | 11,300 | — | — |
| 1993-01-12 | $15.00 | $15.69 | 19,500 | — | — |
| 1993-01-11 | $15.00 | $15.69 | 6,500 | — | — |
| 1993-01-08 | $15.13 | $15.73 | 21,700 | — | — |
| 1993-01-07 | $15.13 | $15.73 | 14,000 | — | — |
| 1993-01-06 | $15.25 | $15.86 | 34,200 | — | — |
| 1993-01-05 | $15.13 | $15.73 | 15,500 | — | — |
| 1993-01-04 | $14.88 | $15.47 | 19,700 | — | — |