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
- 1992-05-13 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 | $16.50 | $18.26 | 10,400 | — | — |
| 1993-12-30 | $16.25 | $17.99 | 20,100 | — | — |
| 1993-12-29 | $16.13 | $17.85 | 12,000 | — | — |
| 1993-12-28 | $16.25 | $17.99 | 11,000 | — | — |
| 1993-12-27 | $15.88 | $17.57 | 5,100 | — | — |
| 1993-12-23 | $16.00 | $17.71 | 15,500 | — | — |
| 1993-12-22 | $16.13 | $17.85 | 13,400 | — | — |
| 1993-12-21 | $16.25 | $17.99 | 7,900 | — | — |
| 1993-12-20 | $16.13 | $17.85 | 4,900 | — | — |
| 1993-12-17 | $16.38 | $18.12 | 20,700 | — | — |
| 1993-12-16 | $16.25 | $17.99 | 1,800 | — | — |
| 1993-12-15 | $16.13 | $17.85 | 6,700 | — | — |
| 1993-12-14 | $16.25 | $17.99 | 8,900 | — | — |
| 1993-12-13 | $16.13 | $17.85 | 7,400 | — | — |
| 1993-12-10 | $16.25 | $17.99 | 6,800 | — | — |
| 1993-12-09 | $16.25 | $17.99 | 1,300 | — | — |
| 1993-12-08 | $16.25 | $17.89 | 12,300 | — | — |
| 1993-12-07 | $16.63 | $18.31 | 2,800 | — | — |
| 1993-12-06 | $16.50 | $18.17 | 2,100 | — | — |
| 1993-12-03 | $16.50 | $18.17 | 5,500 | — | — |
| 1993-12-02 | $16.38 | $18.03 | 1,600 | — | — |
| 1993-12-01 | $16.25 | $17.89 | 2,200 | — | — |
| 1993-11-30 | $16.38 | $18.03 | 8,700 | — | — |
| 1993-11-29 | $16.13 | $17.75 | 3,300 | — | — |
| 1993-11-26 | $16.25 | $17.89 | 400 | — | — |
| 1993-11-24 | $16.13 | $17.75 | 2,100 | — | — |
| 1993-11-23 | $16.13 | $17.75 | 2,300 | — | — |
| 1993-11-22 | $16.13 | $17.75 | 7,600 | — | — |
| 1993-11-19 | $16.38 | $18.03 | 9,900 | — | — |
| 1993-11-18 | $16.50 | $18.17 | 10,700 | — | — |
| 1993-11-17 | $16.63 | $18.31 | 2,900 | — | — |
| 1993-11-16 | $16.75 | $18.44 | 18,400 | — | — |
| 1993-11-15 | $16.75 | $18.44 | 15,300 | — | — |
| 1993-11-12 | $16.75 | $18.44 | 2,700 | — | — |
| 1993-11-11 | $16.63 | $18.31 | 15,600 | — | — |
| 1993-11-10 | $16.75 | $18.44 | 5,400 | — | — |
| 1993-11-09 | $16.63 | $18.31 | 11,000 | — | — |
| 1993-11-08 | $16.75 | $18.44 | 2,700 | — | — |
| 1993-11-05 | $16.88 | $18.49 | 14,600 | — | — |
| 1993-11-04 | $16.75 | $18.35 | 8,600 | — | — |
| 1993-11-03 | $16.75 | $18.35 | 11,900 | — | — |
| 1993-11-02 | $17.00 | $18.62 | 7,300 | — | — |
| 1993-11-01 | $16.88 | $18.49 | 4,500 | — | — |
| 1993-10-29 | $17.13 | $18.76 | 1,600 | — | — |
| 1993-10-28 | $17.25 | $18.90 | 4,900 | — | — |
| 1993-10-27 | $17.00 | $18.62 | 5,500 | — | — |
| 1993-10-26 | $17.13 | $18.76 | 4,200 | — | — |
| 1993-10-25 | $17.13 | $18.76 | 14,000 | — | — |
| 1993-10-22 | $17.13 | $18.76 | 2,000 | — | — |
| 1993-10-21 | $17.25 | $18.90 | 20,500 | — | — |
| 1993-10-20 | $17.25 | $18.90 | 1,900 | — | — |
| 1993-10-19 | $17.25 | $18.90 | 18,600 | — | — |
| 1993-10-18 | $17.25 | $18.90 | 3,800 | — | — |
| 1993-10-15 | $17.13 | $18.76 | 11,200 | — | — |
| 1993-10-14 | $17.00 | $18.62 | 6,800 | — | — |
| 1993-10-13 | $17.13 | $18.76 | 3,800 | — | — |
| 1993-10-12 | $17.25 | $18.90 | 9,100 | — | — |
| 1993-10-11 | $17.13 | $18.76 | 2,300 | — | — |
| 1993-10-08 | $17.13 | $18.76 | 13,100 | — | — |
| 1993-10-07 | $17.13 | $18.67 | 11,800 | — | — |
| 1993-10-06 | $17.00 | $18.53 | 21,700 | — | — |
| 1993-10-05 | $16.88 | $18.40 | 12,200 | — | — |
| 1993-10-04 | $16.88 | $18.40 | 12,000 | — | — |
| 1993-10-01 | $16.75 | $18.26 | 33,200 | — | — |
| 1993-09-30 | $16.75 | $18.26 | 19,900 | — | — |
| 1993-09-29 | $16.75 | $18.26 | 33,300 | — | — |
| 1993-09-28 | $16.50 | $17.99 | 5,300 | — | — |
| 1993-09-27 | $16.63 | $18.12 | 11,400 | — | — |
| 1993-09-24 | $16.50 | $17.99 | 13,100 | — | — |
| 1993-09-23 | $16.63 | $18.12 | 9,600 | — | — |
| 1993-09-22 | $16.50 | $17.99 | 4,300 | — | — |
| 1993-09-21 | $16.38 | $17.85 | 18,700 | — | — |
| 1993-09-20 | $16.38 | $17.85 | 4,200 | — | — |
| 1993-09-17 | $16.50 | $17.99 | 15,700 | — | — |
| 1993-09-16 | $16.50 | $17.99 | 8,100 | — | — |
| 1993-09-15 | $16.75 | $18.26 | 12,200 | — | — |
| 1993-09-14 | $16.75 | $18.26 | 1,000 | — | — |
| 1993-09-13 | $16.75 | $18.26 | 8,600 | — | — |
| 1993-09-10 | $16.75 | $18.26 | 11,200 | — | — |
| 1993-09-09 | $16.88 | $18.40 | 9,700 | — | — |
| 1993-09-08 | $17.13 | $18.58 | 17,200 | — | — |
| 1993-09-07 | $17.00 | $18.44 | 1,900 | — | — |
| 1993-09-03 | $17.00 | $18.44 | 11,500 | — | — |
| 1993-09-02 | $17.00 | $18.44 | 10,700 | — | — |
| 1993-09-01 | $17.00 | $18.44 | 4,700 | — | — |
| 1993-08-31 | $17.00 | $18.44 | 12,700 | — | — |
| 1993-08-30 | $16.88 | $18.30 | 1,900 | — | — |
| 1993-08-27 | $17.00 | $18.44 | 1,800 | — | — |
| 1993-08-26 | $17.00 | $18.44 | 5,300 | — | — |
| 1993-08-25 | $17.00 | $18.44 | 2,100 | — | — |
| 1993-08-24 | $16.88 | $18.30 | 9,500 | — | — |
| 1993-08-23 | $16.75 | $18.17 | 6,400 | — | — |
| 1993-08-20 | $16.63 | $18.03 | 10,300 | — | — |
| 1993-08-19 | $16.63 | $18.03 | 14,200 | — | — |
| 1993-08-18 | $17.00 | $18.44 | 2,500 | — | — |
| 1993-08-17 | $17.00 | $18.44 | 12,000 | — | — |
| 1993-08-16 | $16.88 | $18.30 | 12,700 | — | — |
| 1993-08-13 | $16.88 | $18.30 | 2,700 | — | — |
| 1993-08-12 | $16.88 | $18.30 | 3,900 | — | — |
| 1993-08-11 | $16.88 | $18.30 | 29,500 | — | — |
| 1993-08-10 | $17.00 | $18.44 | 9,700 | — | — |
| 1993-08-09 | $16.63 | $18.03 | 11,800 | — | — |
| 1993-08-06 | $16.75 | $18.08 | 6,900 | — | — |
| 1993-08-05 | $16.75 | $18.08 | 7,300 | — | — |
| 1993-08-04 | $16.63 | $17.94 | 9,400 | — | — |
| 1993-08-03 | $16.50 | $17.81 | 10,200 | — | — |
| 1993-08-02 | $16.50 | $17.81 | 3,900 | — | — |
| 1993-07-30 | $16.50 | $17.81 | 9,500 | — | — |
| 1993-07-29 | $16.50 | $17.81 | 8,300 | — | — |
| 1993-07-28 | $16.50 | $17.81 | 8,600 | — | — |
| 1993-07-27 | $16.50 | $17.81 | 4,800 | — | — |
| 1993-07-26 | $16.38 | $17.67 | 12,700 | — | — |
| 1993-07-23 | $16.38 | $17.67 | 16,800 | — | — |
| 1993-07-22 | $16.63 | $17.94 | 10,800 | — | — |
| 1993-07-21 | $16.25 | $17.54 | 12,400 | — | — |
| 1993-07-20 | $16.38 | $17.67 | 4,100 | — | — |
| 1993-07-19 | $16.50 | $17.81 | 9,500 | — | — |
| 1993-07-16 | $16.63 | $17.94 | 6,000 | — | — |
| 1993-07-15 | $16.63 | $17.94 | 9,300 | — | — |
| 1993-07-14 | $16.63 | $17.94 | 5,600 | — | — |
| 1993-07-13 | $16.38 | $17.67 | 4,700 | — | — |
| 1993-07-12 | $16.38 | $17.67 | 5,400 | — | — |
| 1993-07-09 | $16.25 | $17.54 | 11,900 | — | — |
| 1993-07-08 | $16.63 | $17.85 | 6,700 | — | — |
| 1993-07-07 | $16.75 | $17.98 | 6,100 | — | — |
| 1993-07-06 | $16.75 | $17.98 | 6,100 | — | — |
| 1993-07-02 | $16.75 | $17.98 | 10,200 | — | — |
| 1993-07-01 | $16.63 | $17.85 | 4,700 | — | — |
| 1993-06-30 | $16.38 | $17.58 | 7,600 | — | — |
| 1993-06-29 | $16.50 | $17.72 | 8,400 | — | — |
| 1993-06-28 | $16.50 | $17.72 | 11,500 | — | — |
| 1993-06-25 | $16.50 | $17.72 | 3,600 | — | — |
| 1993-06-24 | $16.25 | $17.45 | 16,800 | — | — |
| 1993-06-23 | $16.13 | $17.31 | 6,900 | — | — |
| 1993-06-22 | $16.25 | $17.45 | 13,700 | — | — |
| 1993-06-21 | $16.25 | $17.45 | 4,700 | — | — |
| 1993-06-18 | $16.25 | $17.45 | 29,000 | — | — |
| 1993-06-17 | $16.00 | $17.18 | 17,600 | — | — |
| 1993-06-16 | $15.88 | $17.04 | 33,900 | — | — |
| 1993-06-15 | $15.63 | $16.78 | 19,700 | — | — |
| 1993-06-14 | $15.88 | $17.04 | 4,200 | — | — |
| 1993-06-11 | $15.75 | $16.91 | 8,600 | — | — |
| 1993-06-10 | $15.75 | $16.91 | 7,600 | — | — |
| 1993-06-09 | $15.75 | $16.91 | 10,400 | — | — |
| 1993-06-08 | $16.25 | $17.36 | 3,500 | — | — |
| 1993-06-07 | $16.25 | $17.36 | 5,200 | — | — |
| 1993-06-04 | $16.38 | $17.49 | 3,100 | — | — |
| 1993-06-03 | $16.13 | $17.22 | 4,300 | — | — |
| 1993-06-02 | $16.13 | $17.22 | 13,800 | — | — |
| 1993-06-01 | $16.13 | $17.22 | 5,800 | — | — |
| 1993-05-28 | $16.13 | $17.22 | 3,600 | — | — |
| 1993-05-27 | $16.13 | $17.22 | 3,000 | — | — |
| 1993-05-26 | $16.13 | $17.22 | 7,800 | — | — |
| 1993-05-25 | $16.13 | $17.22 | 2,100 | — | — |
| 1993-05-24 | $16.13 | $17.22 | 6,000 | — | — |
| 1993-05-21 | $16.13 | $17.22 | 6,500 | — | — |
| 1993-05-20 | $16.25 | $17.36 | 2,700 | — | — |
| 1993-05-19 | $16.25 | $17.36 | 11,100 | — | — |
| 1993-05-18 | $16.00 | $17.09 | 3,000 | — | — |
| 1993-05-17 | $16.13 | $17.22 | 9,000 | — | — |
| 1993-05-14 | $16.13 | $17.22 | 14,000 | — | — |
| 1993-05-13 | $16.00 | $17.09 | 13,900 | — | — |
| 1993-05-12 | $16.13 | $17.22 | 4,200 | — | — |
| 1993-05-11 | $16.38 | $17.49 | 8,600 | — | — |
| 1993-05-10 | $16.38 | $17.49 | 23,900 | — | — |
| 1993-05-07 | $16.25 | $17.26 | 8,800 | — | — |
| 1993-05-06 | $16.25 | $17.26 | 14,100 | — | — |
| 1993-05-05 | $16.25 | $17.26 | 10,500 | — | — |
| 1993-05-04 | $16.25 | $17.26 | 26,400 | — | — |
| 1993-05-03 | $16.13 | $17.13 | 7,700 | — | — |
| 1993-04-30 | $16.13 | $17.13 | 4,000 | — | — |
| 1993-04-29 | $16.13 | $17.13 | 7,400 | — | — |
| 1993-04-28 | $16.25 | $17.26 | 7,300 | — | — |
| 1993-04-27 | $16.13 | $17.13 | 6,400 | — | — |
| 1993-04-26 | $16.25 | $17.26 | 5,800 | — | — |
| 1993-04-23 | $16.25 | $17.26 | 7,900 | — | — |
| 1993-04-22 | $16.25 | $17.26 | 9,100 | — | — |
| 1993-04-21 | $16.25 | $17.26 | 4,600 | — | — |
| 1993-04-20 | $16.25 | $17.26 | 6,100 | — | — |
| 1993-04-19 | $16.13 | $17.13 | 6,300 | — | — |
| 1993-04-16 | $16.38 | $17.40 | 7,300 | — | — |
| 1993-04-15 | $16.38 | $17.40 | 18,000 | — | — |
| 1993-04-14 | $16.13 | $17.13 | 7,400 | — | — |
| 1993-04-13 | $16.00 | $17.00 | 8,100 | — | — |
| 1993-04-12 | $15.88 | $16.87 | 8,200 | — | — |
| 1993-04-08 | $15.88 | $16.87 | 6,500 | — | — |
| 1993-04-07 | $16.00 | $16.91 | 2,800 | — | — |
| 1993-04-06 | $16.13 | $17.04 | 1,600 | — | — |
| 1993-04-05 | $16.25 | $17.17 | 3,800 | — | — |
| 1993-04-02 | $16.38 | $17.31 | 8,500 | — | — |
| 1993-04-01 | $16.38 | $17.31 | 9,200 | — | — |
| 1993-03-31 | $16.25 | $17.17 | 5,500 | — | — |
| 1993-03-30 | $16.25 | $17.17 | 4,300 | — | — |
| 1993-03-29 | $16.25 | $17.17 | 8,000 | — | — |
| 1993-03-26 | $16.25 | $17.17 | 11,500 | — | — |
| 1993-03-25 | $16.25 | $17.17 | 4,200 | — | — |
| 1993-03-24 | $16.13 | $17.04 | 10,500 | — | — |
| 1993-03-23 | $16.00 | $16.91 | 16,600 | — | — |
| 1993-03-22 | $16.00 | $16.91 | 9,500 | — | — |
| 1993-03-19 | $16.13 | $17.04 | 15,500 | — | — |
| 1993-03-18 | $16.13 | $17.04 | 12,600 | — | — |
| 1993-03-17 | $16.13 | $17.04 | 2,200 | — | — |
| 1993-03-16 | $16.50 | $17.44 | 18,300 | — | — |
| 1993-03-15 | $16.25 | $17.17 | 5,700 | — | — |
| 1993-03-12 | $16.38 | $17.31 | 10,400 | — | — |
| 1993-03-11 | $16.50 | $17.44 | 34,200 | — | — |
| 1993-03-10 | $16.25 | $17.17 | 34,400 | — | — |
| 1993-03-09 | $16.38 | $17.31 | 9,300 | — | — |
| 1993-03-08 | $16.38 | $17.22 | 8,600 | — | — |
| 1993-03-05 | $16.25 | $17.08 | 13,200 | — | — |
| 1993-03-04 | $16.38 | $17.22 | 15,800 | — | — |
| 1993-03-03 | $16.50 | $17.35 | 8,900 | — | — |
| 1993-03-02 | $16.50 | $17.35 | 12,700 | — | — |
| 1993-03-01 | $16.50 | $17.35 | 31,100 | — | — |
| 1993-02-26 | $16.38 | $17.22 | 4,500 | — | — |
| 1993-02-25 | $16.25 | $17.08 | 29,800 | — | — |
| 1993-02-24 | $16.13 | $16.95 | 18,900 | — | — |
| 1993-02-23 | $16.00 | $16.82 | 13,000 | — | — |
| 1993-02-22 | $16.25 | $17.08 | 20,100 | — | — |
| 1993-02-19 | $16.25 | $17.08 | 26,800 | — | — |
| 1993-02-18 | $16.13 | $16.95 | 7,300 | — | — |
| 1993-02-17 | $15.88 | $16.69 | 13,200 | — | — |
| 1993-02-16 | $15.88 | $16.69 | 10,700 | — | — |
| 1993-02-12 | $15.88 | $16.69 | 2,500 | — | — |
| 1993-02-11 | $15.88 | $16.69 | 17,700 | — | — |
| 1993-02-10 | $15.75 | $16.56 | 5,700 | — | — |
| 1993-02-09 | $15.63 | $16.43 | 11,000 | — | — |
| 1993-02-08 | $15.50 | $16.21 | 12,800 | — | — |
| 1993-02-05 | $15.38 | $16.08 | 9,700 | — | — |
| 1993-02-04 | $15.63 | $16.34 | 9,600 | — | — |
| 1993-02-03 | $15.63 | $16.34 | 20,700 | — | — |
| 1993-02-02 | $15.63 | $16.34 | 6,900 | — | — |
| 1993-02-01 | $15.75 | $16.47 | 7,700 | — | — |
| 1993-01-29 | $15.50 | $16.21 | 7,200 | — | — |
| 1993-01-28 | $15.50 | $16.21 | 3,500 | — | — |
| 1993-01-27 | $15.50 | $16.21 | 3,400 | — | — |
| 1993-01-26 | $15.50 | $16.21 | 16,800 | — | — |
| 1993-01-25 | $15.38 | $16.08 | 3,400 | — | — |
| 1993-01-22 | $15.50 | $16.21 | 200 | — | — |
| 1993-01-21 | $15.38 | $16.08 | 8,500 | — | — |
| 1993-01-20 | $15.38 | $16.08 | 2,800 | — | — |
| 1993-01-19 | $15.38 | $16.08 | 1,900 | — | — |
| 1993-01-18 | $15.38 | $16.08 | 6,800 | — | — |
| 1993-01-15 | $15.38 | $16.08 | 5,200 | — | — |
| 1993-01-14 | $15.25 | $15.94 | 21,500 | — | — |
| 1993-01-13 | $15.38 | $16.08 | 16,300 | — | — |
| 1993-01-12 | $15.50 | $16.21 | 4,800 | — | — |
| 1993-01-11 | $15.38 | $16.08 | 7,300 | — | — |
| 1993-01-08 | $15.38 | $15.99 | 17,300 | — | — |
| 1993-01-07 | $15.50 | $16.12 | 3,500 | — | — |
| 1993-01-06 | $15.25 | $15.86 | 26,300 | — | — |
| 1993-01-05 | $15.25 | $15.86 | 4,100 | — | — |
| 1993-01-04 | $15.13 | $15.73 | 2,600 | — | — |