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
- 1987-09-30 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 | $18.20 | $20.04 | 48,128 | — | — |
| 1993-12-30 | $17.96 | $19.78 | 198,712 | — | — |
| 1993-12-29 | $17.84 | $19.64 | 67,673 | — | — |
| 1993-12-28 | $18.08 | $19.91 | 44,765 | — | — |
| 1993-12-27 | $17.37 | $19.12 | 16,603 | — | — |
| 1993-12-23 | $17.37 | $19.12 | 7,146 | — | — |
| 1993-12-22 | $17.25 | $18.99 | 29,528 | — | — |
| 1993-12-21 | $17.37 | $19.12 | 14,712 | — | — |
| 1993-12-20 | $17.49 | $19.25 | 13,661 | — | — |
| 1993-12-17 | $17.25 | $18.99 | 17,234 | — | — |
| 1993-12-16 | $17.13 | $18.86 | 21,332 | — | — |
| 1993-12-15 | $17.13 | $18.86 | 64,521 | — | — |
| 1993-12-14 | $17.49 | $19.25 | 52,436 | — | — |
| 1993-12-13 | $17.49 | $19.25 | 14,186 | — | — |
| 1993-12-10 | $17.49 | $19.25 | 18,915 | — | — |
| 1993-12-09 | $17.49 | $19.25 | 14,501 | — | — |
| 1993-12-08 | $17.37 | $19.12 | 10,088 | — | — |
| 1993-12-07 | $17.61 | $19.38 | 41,508 | — | — |
| 1993-12-06 | $17.49 | $19.25 | 16,708 | — | — |
| 1993-12-03 | $17.49 | $19.16 | 42,033 | — | — |
| 1993-12-02 | $17.25 | $18.90 | 54,118 | — | — |
| 1993-12-01 | $17.49 | $19.16 | 41,823 | — | — |
| 1993-11-30 | $16.77 | $18.38 | 29,213 | — | — |
| 1993-11-29 | $17.01 | $18.64 | 16,498 | — | — |
| 1993-11-26 | $16.89 | $18.51 | 1,051 | — | — |
| 1993-11-24 | $17.01 | $18.64 | 4,413 | — | — |
| 1993-11-23 | $17.13 | $18.77 | 29,949 | — | — |
| 1993-11-22 | $17.13 | $18.77 | 3,468 | — | — |
| 1993-11-19 | $17.72 | $19.42 | 73,348 | — | — |
| 1993-11-18 | $17.84 | $19.55 | 40,352 | — | — |
| 1993-11-17 | $18.20 | $19.94 | 30,474 | — | — |
| 1993-11-16 | $17.49 | $19.16 | 5,569 | — | — |
| 1993-11-15 | $17.37 | $19.03 | 87,429 | — | — |
| 1993-11-12 | $17.96 | $19.68 | 109,286 | — | — |
| 1993-11-11 | $17.01 | $18.64 | 1,366 | — | — |
| 1993-11-10 | $16.89 | $18.51 | 63,680 | — | — |
| 1993-11-09 | $17.01 | $18.64 | 9,457 | — | — |
| 1993-11-08 | $17.13 | $18.77 | 25,956 | — | — |
| 1993-11-05 | $17.13 | $18.77 | 62,209 | — | — |
| 1993-11-04 | $17.25 | $18.90 | 21,122 | — | — |
| 1993-11-03 | $16.89 | $18.51 | 14,501 | — | — |
| 1993-11-02 | $17.49 | $19.16 | 80,809 | — | — |
| 1993-11-01 | $17.49 | $19.16 | 27,427 | — | — |
| 1993-10-29 | $17.13 | $18.77 | 40,457 | — | — |
| 1993-10-28 | $17.01 | $18.64 | 9,668 | — | — |
| 1993-10-27 | $16.89 | $18.51 | 25,850 | — | — |
| 1993-10-26 | $16.77 | $18.38 | 58,531 | — | — |
| 1993-10-25 | $17.13 | $18.77 | 102,246 | — | — |
| 1993-10-22 | $17.61 | $19.29 | 104,347 | — | — |
| 1993-10-21 | $17.96 | $19.68 | 100,775 | — | — |
| 1993-10-20 | $17.37 | $19.03 | 25,640 | — | — |
| 1993-10-19 | $17.13 | $18.77 | 15,657 | — | — |
| 1993-10-18 | $17.13 | $18.77 | 6,830 | — | — |
| 1993-10-15 | $17.01 | $18.64 | 77,551 | — | — |
| 1993-10-14 | $16.77 | $18.38 | 18,915 | — | — |
| 1993-10-13 | $16.89 | $18.51 | 13,346 | — | — |
| 1993-10-12 | $16.89 | $18.51 | 38,250 | — | — |
| 1993-10-11 | $16.77 | $18.38 | 19,230 | — | — |
| 1993-10-08 | $16.77 | $18.38 | 24,169 | — | — |
| 1993-10-07 | $16.77 | $18.38 | 17,969 | — | — |
| 1993-10-06 | $16.77 | $18.38 | 22,488 | — | — |
| 1993-10-05 | $16.77 | $18.38 | 125,259 | — | — |
| 1993-10-04 | $16.89 | $18.51 | 42,874 | — | — |
| 1993-10-01 | $16.77 | $18.38 | 106,344 | — | — |
| 1993-09-30 | $16.77 | $18.38 | 1,721,890 | — | — |
| 1993-09-29 | $16.77 | $18.38 | 67,989 | — | — |
| 1993-09-28 | $16.77 | $18.38 | 57,270 | — | — |
| 1993-09-27 | $17.13 | $18.77 | 23,749 | — | — |
| 1993-09-24 | $17.25 | $18.90 | 5,885 | — | — |
| 1993-09-23 | $17.25 | $18.90 | 2,102 | — | — |
| 1993-09-22 | $17.13 | $18.77 | 5,990 | — | — |
| 1993-09-21 | $16.89 | $18.51 | 35,728 | — | — |
| 1993-09-20 | $16.77 | $18.38 | 1,051 | — | — |
| 1993-09-17 | $17.13 | $18.77 | 18,495 | — | — |
| 1993-09-16 | $17.13 | $18.77 | 1,681 | — | — |
| 1993-09-15 | $17.25 | $18.90 | 46,447 | — | — |
| 1993-09-14 | $17.49 | $19.16 | 13,661 | — | — |
| 1993-09-13 | $17.25 | $18.90 | 27,006 | — | — |
| 1993-09-10 | $17.37 | $19.03 | 25,956 | — | — |
| 1993-09-09 | $17.37 | $19.03 | 7,041 | — | — |
| 1993-09-08 | $17.37 | $19.03 | 33,627 | — | — |
| 1993-09-07 | $17.49 | $19.16 | 6,410 | — | — |
| 1993-09-03 | $17.72 | $19.42 | 3,783 | — | — |
| 1993-09-02 | $17.72 | $19.42 | 34,572 | — | — |
| 1993-09-01 | $17.84 | $19.55 | 29,003 | — | — |
| 1993-08-31 | $17.84 | $19.55 | 4,939 | — | — |
| 1993-08-30 | $17.84 | $19.55 | 1,471 | — | — |
| 1993-08-27 | $17.96 | $19.59 | 69,880 | — | — |
| 1993-08-26 | $17.49 | $19.07 | 88,585 | — | — |
| 1993-08-25 | $17.49 | $19.07 | 34,677 | — | — |
| 1993-08-24 | $17.61 | $19.20 | 3,152 | — | — |
| 1993-08-23 | $17.61 | $19.20 | 3,573 | — | — |
| 1993-08-20 | $17.61 | $19.20 | 3,363 | — | — |
| 1993-08-19 | $17.25 | $18.81 | 7,461 | — | — |
| 1993-08-18 | $17.72 | $19.33 | 25,745 | — | — |
| 1993-08-17 | $17.61 | $19.20 | 2,312 | — | — |
| 1993-08-16 | $17.49 | $19.07 | 14,186 | — | — |
| 1993-08-13 | $17.49 | $19.07 | 6,410 | — | — |
| 1993-08-12 | $17.37 | $18.94 | 13,451 | — | — |
| 1993-08-11 | $17.84 | $19.46 | 10,929 | — | — |
| 1993-08-10 | $17.84 | $19.46 | 4,098 | — | — |
| 1993-08-09 | $17.72 | $19.33 | 35,203 | — | — |
| 1993-08-06 | $17.25 | $18.81 | 43,925 | — | — |
| 1993-08-05 | $17.13 | $18.68 | 514,381 | — | — |
| 1993-08-04 | $17.01 | $18.55 | 1,891 | — | — |
| 1993-08-03 | $17.01 | $18.55 | 55,169 | — | — |
| 1993-08-02 | $17.13 | $18.68 | 58,741 | — | — |
| 1993-07-30 | $17.25 | $18.81 | 736 | — | — |
| 1993-07-29 | $17.37 | $18.94 | 20,701 | — | — |
| 1993-07-28 | $17.37 | $18.94 | 13,556 | — | — |
| 1993-07-27 | $17.13 | $18.68 | 34,362 | — | — |
| 1993-07-26 | $17.13 | $18.68 | 26,166 | — | — |
| 1993-07-23 | $17.49 | $19.07 | 30,474 | — | — |
| 1993-07-22 | $17.37 | $18.94 | 79,653 | — | — |
| 1993-07-21 | $15.70 | $17.13 | 1,261 | — | — |
| 1993-07-20 | $15.82 | $17.26 | 630 | — | — |
| 1993-07-19 | $16.06 | $17.51 | 8,932 | — | — |
| 1993-07-16 | $16.06 | $17.51 | 22,488 | — | — |
| 1993-07-15 | $16.30 | $17.77 | 8,722 | — | — |
| 1993-07-14 | $16.30 | $17.77 | 26,271 | — | — |
| 1993-07-13 | $16.30 | $17.77 | 1,681 | — | — |
| 1993-07-12 | $16.18 | $17.64 | 4,624 | — | — |
| 1993-07-09 | $16.18 | $17.64 | 1,471 | — | — |
| 1993-07-08 | $16.18 | $17.64 | 4,729 | — | — |
| 1993-07-07 | $16.06 | $17.51 | 8,722 | — | — |
| 1993-07-06 | $16.42 | $17.90 | 44,450 | — | — |
| 1993-07-02 | $16.42 | $17.90 | 18,074 | — | — |
| 1993-07-01 | $16.42 | $17.90 | 23,013 | — | — |
| 1993-06-30 | $16.06 | $17.51 | 51,386 | — | — |
| 1993-06-29 | $16.53 | $18.03 | 15,447 | — | — |
| 1993-06-28 | $16.89 | $18.42 | 23,959 | — | — |
| 1993-06-25 | $16.18 | $17.64 | 14,922 | — | — |
| 1993-06-24 | $16.06 | $17.51 | 18,705 | — | — |
| 1993-06-23 | $15.94 | $17.39 | 18,915 | — | — |
| 1993-06-22 | $15.70 | $17.13 | 2,837 | — | — |
| 1993-06-21 | $15.82 | $17.26 | 26,796 | — | — |
| 1993-06-18 | $15.58 | $17.00 | 6,515 | — | — |
| 1993-06-17 | $15.58 | $17.00 | 946 | — | — |
| 1993-06-16 | $15.58 | $17.00 | 28,583 | — | — |
| 1993-06-15 | $16.06 | $17.51 | 4,098 | — | — |
| 1993-06-14 | $16.06 | $17.51 | 7,671 | — | — |
| 1993-06-11 | $16.06 | $17.51 | 7,566 | — | — |
| 1993-06-10 | $15.94 | $17.39 | 17,023 | — | — |
| 1993-06-09 | $15.94 | $17.39 | 46,447 | — | — |
| 1993-06-08 | $15.58 | $17.00 | 8,932 | — | — |
| 1993-06-07 | $15.70 | $17.13 | 19,966 | — | — |
| 1993-06-04 | $15.46 | $16.87 | 54,013 | — | — |
| 1993-06-03 | $15.70 | $17.13 | 736 | — | — |
| 1993-06-02 | $15.70 | $17.13 | 12,400 | — | — |
| 1993-06-01 | $15.70 | $17.13 | 14,712 | — | — |
| 1993-05-28 | $15.58 | $17.00 | 7,251 | — | — |
| 1993-05-27 | $15.46 | $16.78 | 31,630 | — | — |
| 1993-05-26 | $15.35 | $16.65 | 14,607 | — | — |
| 1993-05-25 | $15.46 | $16.78 | 4,098 | — | — |
| 1993-05-24 | $15.46 | $16.78 | 13,976 | — | — |
| 1993-05-21 | $15.46 | $16.78 | 10,193 | — | — |
| 1993-05-20 | $15.46 | $16.78 | 9,983 | — | — |
| 1993-05-19 | $15.70 | $17.03 | 20,912 | — | — |
| 1993-05-18 | $15.70 | $17.03 | 16,393 | — | — |
| 1993-05-17 | $15.94 | $17.29 | 207,749 | — | — |
| 1993-05-14 | $15.70 | $17.03 | 736 | — | — |
| 1993-05-13 | $15.70 | $17.03 | 8,617 | — | — |
| 1993-05-12 | $16.18 | $17.55 | 420 | — | — |
| 1993-05-11 | $16.18 | $17.55 | 14,186 | — | — |
| 1993-05-10 | $16.18 | $17.55 | 630 | — | — |
| 1993-05-07 | $16.18 | $17.55 | 7,461 | — | — |
| 1993-05-06 | $16.18 | $17.55 | 12,190 | — | — |
| 1993-05-05 | $16.30 | $17.68 | 21,647 | — | — |
| 1993-05-04 | $16.06 | $17.42 | 12,085 | — | — |
| 1993-05-03 | $16.06 | $17.42 | 97,412 | — | — |
| 1993-04-30 | $15.46 | $16.78 | 3,047 | — | — |
| 1993-04-29 | $15.46 | $16.78 | 34,257 | — | — |
| 1993-04-28 | $15.35 | $16.65 | 630 | — | — |
| 1993-04-27 | $15.35 | $16.65 | 9,563 | — | — |
| 1993-04-26 | $15.35 | $16.65 | 36,674 | — | — |
| 1993-04-23 | $15.23 | $16.52 | 92,788 | — | — |
| 1993-04-22 | $15.35 | $16.65 | 77,761 | — | — |
| 1993-04-21 | $15.23 | $16.52 | 36,359 | — | — |
| 1993-04-20 | $15.11 | $16.39 | 3,258 | — | — |
| 1993-04-19 | $15.46 | $16.78 | 15,027 | — | — |
| 1993-04-16 | $15.46 | $16.78 | 50,860 | — | — |
| 1993-04-15 | $15.35 | $16.65 | 30,159 | — | — |
| 1993-04-14 | $15.70 | $17.03 | 45,186 | — | — |
| 1993-04-13 | $16.06 | $17.42 | 18,284 | — | — |
| 1993-04-12 | $15.35 | $16.65 | 19,020 | — | — |
| 1993-04-08 | $14.87 | $16.13 | 126,625 | — | — |
| 1993-04-07 | $14.99 | $16.26 | 6,725 | — | — |
| 1993-04-06 | $15.23 | $16.52 | 11,874 | — | — |
| 1993-04-05 | $15.23 | $16.52 | 8,196 | — | — |
| 1993-04-02 | $15.35 | $16.65 | 16,918 | — | — |
| 1993-04-01 | $15.58 | $16.91 | 11,349 | — | — |
| 1993-03-31 | $15.70 | $17.03 | 13,556 | — | — |
| 1993-03-30 | $15.46 | $16.78 | 24,064 | — | — |
| 1993-03-29 | $15.58 | $16.91 | 630 | — | — |
| 1993-03-26 | $15.82 | $17.16 | 52,962 | — | — |
| 1993-03-25 | $15.23 | $16.52 | 12,610 | — | — |
| 1993-03-24 | $15.11 | $16.39 | 1,366 | — | — |
| 1993-03-23 | $14.99 | $16.26 | 5,044 | — | — |
| 1993-03-22 | $14.99 | $16.26 | 1,997 | — | — |
| 1993-03-19 | $15.23 | $16.52 | 46,447 | — | — |
| 1993-03-18 | $14.99 | $16.26 | 7,671 | — | — |
| 1993-03-17 | $14.99 | $16.26 | 10,193 | — | — |
| 1993-03-16 | $14.99 | $16.26 | 9,037 | — | — |
| 1993-03-15 | $14.75 | $16.00 | 6,200 | — | — |
| 1993-03-12 | $14.51 | $15.74 | 10,298 | — | — |
| 1993-03-11 | $14.51 | $15.74 | 34,782 | — | — |
| 1993-03-10 | $14.75 | $16.00 | 53,908 | — | — |
| 1993-03-09 | $14.87 | $16.13 | 96,046 | — | — |
| 1993-03-08 | $14.99 | $16.17 | 30,474 | — | — |
| 1993-03-05 | $14.75 | $15.91 | 125,154 | — | — |
| 1993-03-04 | $14.16 | $15.27 | 7,251 | — | — |
| 1993-03-03 | $14.27 | $15.40 | 5,044 | — | — |
| 1993-03-02 | $14.27 | $15.40 | 17,339 | — | — |
| 1993-03-01 | $14.27 | $15.40 | 13,556 | — | — |
| 1993-02-26 | $14.39 | $15.53 | 525 | — | — |
| 1993-02-25 | $14.39 | $15.53 | 14,922 | — | — |
| 1993-02-24 | $14.51 | $15.66 | 27,322 | — | — |
| 1993-02-23 | $14.51 | $15.66 | 2,837 | — | — |
| 1993-02-22 | $14.63 | $15.79 | 2,522 | — | — |
| 1993-02-19 | $14.63 | $15.79 | 5,674 | — | — |
| 1993-02-18 | $14.39 | $15.53 | 23,118 | — | — |
| 1993-02-17 | $14.27 | $15.40 | 5,885 | — | — |
| 1993-02-16 | $14.04 | $15.14 | 25,430 | — | — |
| 1993-02-12 | $14.39 | $15.53 | 17,759 | — | — |
| 1993-02-11 | $14.39 | $15.53 | 9,247 | — | — |
| 1993-02-10 | $14.39 | $15.53 | 1,366 | — | — |
| 1993-02-09 | $14.27 | $15.40 | 10,508 | — | — |
| 1993-02-08 | $14.39 | $15.53 | 22,488 | — | — |
| 1993-02-05 | $14.27 | $15.40 | 15,027 | — | — |
| 1993-02-04 | $14.04 | $15.14 | 115,591 | — | — |
| 1993-02-03 | $14.27 | $15.40 | 27,322 | — | — |
| 1993-02-02 | $14.04 | $15.14 | 62,524 | — | — |
| 1993-02-01 | $14.04 | $15.14 | 78,917 | — | — |
| 1993-01-29 | $13.92 | $15.01 | 6,515 | — | — |
| 1993-01-28 | $13.80 | $14.89 | 37,935 | — | — |
| 1993-01-27 | $13.80 | $14.89 | 11,454 | — | — |
| 1993-01-26 | $14.04 | $15.14 | 113,700 | — | — |
| 1993-01-25 | $13.80 | $14.89 | 2,627 | — | — |
| 1993-01-22 | $13.68 | $14.76 | 10,403 | — | — |
| 1993-01-21 | $13.80 | $14.89 | 91,212 | — | — |
| 1993-01-20 | $13.56 | $14.63 | 12,925 | — | — |
| 1993-01-19 | $14.16 | $15.27 | 14,712 | — | — |
| 1993-01-18 | $14.16 | $15.27 | 25,956 | — | — |
| 1993-01-15 | $14.16 | $15.27 | 35,518 | — | — |
| 1993-01-14 | $14.04 | $15.14 | 43,084 | — | — |
| 1993-01-13 | $13.92 | $15.01 | 15,973 | — | — |
| 1993-01-12 | $14.16 | $15.27 | 7,461 | — | — |
| 1993-01-11 | $14.27 | $15.40 | 5,990 | — | — |
| 1993-01-08 | $14.27 | $15.40 | 9,457 | — | — |
| 1993-01-07 | $14.39 | $15.53 | 38,986 | — | — |
| 1993-01-06 | $14.39 | $15.53 | 10,824 | — | — |
| 1993-01-05 | $14.51 | $15.66 | 75,239 | — | — |
| 1993-01-04 | $14.51 | $15.66 | 41,928 | — | — |