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
- 1978-01-03 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 | $16.42 | $37.89 | 153,900 | — | — |
| 1993-12-30 | $16.50 | $38.08 | 245,700 | — | — |
| 1993-12-29 | $16.38 | $37.80 | 289,500 | — | — |
| 1993-12-28 | $16.00 | $36.93 | 147,900 | — | — |
| 1993-12-27 | $16.08 | $37.12 | 144,000 | — | — |
| 1993-12-23 | $16.00 | $36.93 | 209,400 | — | — |
| 1993-12-22 | $15.96 | $36.83 | 234,600 | — | — |
| 1993-12-21 | $15.96 | $36.83 | 275,700 | — | — |
| 1993-12-20 | $16.13 | $37.22 | 256,200 | — | — |
| 1993-12-17 | $16.21 | $37.41 | 233,100 | — | — |
| 1993-12-16 | $16.42 | $37.89 | 166,200 | — | — |
| 1993-12-15 | $16.42 | $37.89 | 260,700 | — | — |
| 1993-12-14 | $16.46 | $37.99 | 167,700 | — | — |
| 1993-12-13 | $16.63 | $38.37 | 363,900 | — | — |
| 1993-12-10 | $16.42 | $37.89 | 157,800 | — | — |
| 1993-12-09 | $16.50 | $38.08 | 313,800 | — | — |
| 1993-12-08 | $16.54 | $38.18 | 538,200 | — | — |
| 1993-12-07 | $15.79 | $36.45 | 132,600 | — | — |
| 1993-12-06 | $15.71 | $36.26 | 215,400 | — | — |
| 1993-12-03 | $15.83 | $36.55 | 235,800 | — | — |
| 1993-12-02 | $15.33 | $35.39 | 243,900 | — | — |
| 1993-12-01 | $15.54 | $35.87 | 229,200 | — | — |
| 1993-11-30 | $15.25 | $35.20 | 170,700 | — | — |
| 1993-11-29 | $15.17 | $35.01 | 495,000 | — | — |
| 1993-11-26 | $15.21 | $35.10 | 175,500 | — | — |
| 1993-11-24 | $15.71 | $36.26 | 276,600 | — | — |
| 1993-11-23 | $15.88 | $36.64 | 177,600 | — | — |
| 1993-11-22 | $16.21 | $37.41 | 329,400 | — | — |
| 1993-11-19 | $16.38 | $37.80 | 206,700 | — | — |
| 1993-11-18 | $16.29 | $37.22 | 281,700 | — | — |
| 1993-11-17 | $16.38 | $37.41 | 641,400 | — | — |
| 1993-11-16 | $16.04 | $36.65 | 202,800 | — | — |
| 1993-11-15 | $16.42 | $37.50 | 237,300 | — | — |
| 1993-11-12 | $16.67 | $38.08 | 180,300 | — | — |
| 1993-11-11 | $16.83 | $38.46 | 485,100 | — | — |
| 1993-11-10 | $17.04 | $38.93 | 737,100 | — | — |
| 1993-11-09 | $16.29 | $37.22 | 260,400 | — | — |
| 1993-11-08 | $15.96 | $36.46 | 245,100 | — | — |
| 1993-11-05 | $16.00 | $36.55 | 685,800 | — | — |
| 1993-11-04 | $16.00 | $36.55 | 458,700 | — | — |
| 1993-11-03 | $15.38 | $35.12 | 429,300 | — | — |
| 1993-11-02 | $14.92 | $34.08 | 172,200 | — | — |
| 1993-11-01 | $15.00 | $34.27 | 211,500 | — | — |
| 1993-10-29 | $15.33 | $35.03 | 73,500 | — | — |
| 1993-10-28 | $15.38 | $35.12 | 278,700 | — | — |
| 1993-10-27 | $15.54 | $35.51 | 213,300 | — | — |
| 1993-10-26 | $15.71 | $35.89 | 235,800 | — | — |
| 1993-10-25 | $15.42 | $35.22 | 160,800 | — | — |
| 1993-10-22 | $15.50 | $35.41 | 411,900 | — | — |
| 1993-10-21 | $15.50 | $35.41 | 457,800 | — | — |
| 1993-10-20 | $15.71 | $35.89 | 417,300 | — | — |
| 1993-10-19 | $15.38 | $35.12 | 317,100 | — | — |
| 1993-10-18 | $15.17 | $34.65 | 817,200 | — | — |
| 1993-10-15 | $15.13 | $34.55 | 121,800 | — | — |
| 1993-10-14 | $15.33 | $35.03 | 141,900 | — | — |
| 1993-10-13 | $15.46 | $35.31 | 373,200 | — | — |
| 1993-10-12 | $15.71 | $35.89 | 627,300 | — | — |
| 1993-10-11 | $15.29 | $34.93 | 255,600 | — | — |
| 1993-10-08 | $15.21 | $34.74 | 331,800 | — | — |
| 1993-10-07 | $15.00 | $34.27 | 303,900 | — | — |
| 1993-10-06 | $14.92 | $34.08 | 576,600 | — | — |
| 1993-10-05 | $14.33 | $32.74 | 215,700 | — | — |
| 1993-10-04 | $14.17 | $32.36 | 125,700 | — | — |
| 1993-10-01 | $14.04 | $32.08 | 156,600 | — | — |
| 1993-09-30 | $14.08 | $32.17 | 297,900 | — | — |
| 1993-09-29 | $13.83 | $31.60 | 169,500 | — | — |
| 1993-09-28 | $14.00 | $31.98 | 149,100 | — | — |
| 1993-09-27 | $13.88 | $31.70 | 252,600 | — | — |
| 1993-09-24 | $14.33 | $32.74 | 330,900 | — | — |
| 1993-09-23 | $14.29 | $32.65 | 138,300 | — | — |
| 1993-09-22 | $14.08 | $32.17 | 366,600 | — | — |
| 1993-09-21 | $14.50 | $33.13 | 583,800 | — | — |
| 1993-09-20 | $13.83 | $31.60 | 184,500 | — | — |
| 1993-09-17 | $13.71 | $31.32 | 211,200 | — | — |
| 1993-09-16 | $13.88 | $31.70 | 274,200 | — | — |
| 1993-09-15 | $13.33 | $30.46 | 268,800 | — | — |
| 1993-09-14 | $13.08 | $29.89 | 381,600 | — | — |
| 1993-09-13 | $12.88 | $29.41 | 314,700 | — | — |
| 1993-09-10 | $13.33 | $30.46 | 369,900 | — | — |
| 1993-09-09 | $13.50 | $30.84 | 477,300 | — | — |
| 1993-09-08 | $13.25 | $30.27 | 616,800 | — | — |
| 1993-09-07 | $13.25 | $30.27 | 975,300 | — | — |
| 1993-09-03 | $14.21 | $32.46 | 158,700 | — | — |
| 1993-09-02 | $14.25 | $32.55 | 294,900 | — | — |
| 1993-09-01 | $14.67 | $33.51 | 121,200 | — | — |
| 1993-08-31 | $14.79 | $33.79 | 185,100 | — | — |
| 1993-08-30 | $14.63 | $33.41 | 136,200 | — | — |
| 1993-08-27 | $14.54 | $33.22 | 519,000 | — | — |
| 1993-08-26 | $14.58 | $33.32 | 280,200 | — | — |
| 1993-08-25 | $15.04 | $34.36 | 170,700 | — | — |
| 1993-08-24 | $15.04 | $34.36 | 195,900 | — | — |
| 1993-08-23 | $14.96 | $34.17 | 338,400 | — | — |
| 1993-08-20 | $14.96 | $34.17 | 313,500 | — | — |
| 1993-08-19 | $15.00 | $34.27 | 129,900 | — | — |
| 1993-08-18 | $15.00 | $34.27 | 177,600 | — | — |
| 1993-08-17 | $14.92 | $34.08 | 138,300 | — | — |
| 1993-08-16 | $15.00 | $34.27 | 165,900 | — | — |
| 1993-08-13 | $14.92 | $33.70 | 241,500 | — | — |
| 1993-08-12 | $14.75 | $33.32 | 429,900 | — | — |
| 1993-08-11 | $15.17 | $34.26 | 154,500 | — | — |
| 1993-08-10 | $15.38 | $34.73 | 238,200 | — | — |
| 1993-08-09 | $15.38 | $34.73 | 276,900 | — | — |
| 1993-08-06 | $15.04 | $33.98 | 628,200 | — | — |
| 1993-08-05 | $14.79 | $33.41 | 875,700 | — | — |
| 1993-08-04 | $15.58 | $35.20 | 326,700 | — | — |
| 1993-08-03 | $16.17 | $36.52 | 199,500 | — | — |
| 1993-08-02 | $16.46 | $37.18 | 401,100 | — | — |
| 1993-07-30 | $16.58 | $37.46 | 439,800 | — | — |
| 1993-07-29 | $16.33 | $36.90 | 486,000 | — | — |
| 1993-07-28 | $15.96 | $36.05 | 399,600 | — | — |
| 1993-07-27 | $15.79 | $35.67 | 354,900 | — | — |
| 1993-07-26 | $15.75 | $35.58 | 276,300 | — | — |
| 1993-07-23 | $15.33 | $34.64 | 148,200 | — | — |
| 1993-07-22 | $15.54 | $35.11 | 279,900 | — | — |
| 1993-07-21 | $15.29 | $34.54 | 213,600 | — | — |
| 1993-07-20 | $15.58 | $35.20 | 196,500 | — | — |
| 1993-07-19 | $15.79 | $35.67 | 132,000 | — | — |
| 1993-07-16 | $15.75 | $35.58 | 186,000 | — | — |
| 1993-07-15 | $16.00 | $36.14 | 138,000 | — | — |
| 1993-07-14 | $15.88 | $35.86 | 202,200 | — | — |
| 1993-07-13 | $16.17 | $36.52 | 376,800 | — | — |
| 1993-07-12 | $16.29 | $36.80 | 321,900 | — | — |
| 1993-07-09 | $16.04 | $36.24 | 280,500 | — | — |
| 1993-07-08 | $16.13 | $36.43 | 570,600 | — | — |
| 1993-07-07 | $16.58 | $37.46 | 652,800 | — | — |
| 1993-07-06 | $16.79 | $37.93 | 762,600 | — | — |
| 1993-07-02 | $16.46 | $37.18 | 786,300 | — | — |
| 1993-07-01 | $16.46 | $37.18 | 760,200 | — | — |
| 1993-06-30 | $15.96 | $36.05 | 318,900 | — | — |
| 1993-06-29 | $16.04 | $36.24 | 361,200 | — | — |
| 1993-06-28 | $15.83 | $35.77 | 342,600 | — | — |
| 1993-06-25 | $15.92 | $35.96 | 415,500 | — | — |
| 1993-06-24 | $15.58 | $35.20 | 459,000 | — | — |
| 1993-06-23 | $15.13 | $34.17 | 620,400 | — | — |
| 1993-06-22 | $14.58 | $32.94 | 208,200 | — | — |
| 1993-06-21 | $14.63 | $33.04 | 248,400 | — | — |
| 1993-06-18 | $14.88 | $33.60 | 405,300 | — | — |
| 1993-06-17 | $14.88 | $33.60 | 315,300 | — | — |
| 1993-06-16 | $14.88 | $33.60 | 419,700 | — | — |
| 1993-06-15 | $15.08 | $34.07 | 705,900 | — | — |
| 1993-06-14 | $14.58 | $32.94 | 1,068,900 | — | — |
| 1993-06-11 | $14.46 | $32.66 | 1,070,700 | — | — |
| 1993-06-10 | $15.50 | $35.01 | 225,000 | — | — |
| 1993-06-09 | $15.46 | $34.92 | 359,100 | — | — |
| 1993-06-08 | $15.71 | $35.48 | 348,000 | — | — |
| 1993-06-07 | $16.21 | $36.61 | 171,000 | — | — |
| 1993-06-04 | $16.42 | $37.08 | 142,800 | — | — |
| 1993-06-03 | $16.33 | $36.90 | 380,400 | — | — |
| 1993-06-02 | $16.13 | $36.43 | 504,000 | — | — |
| 1993-06-01 | $15.96 | $36.05 | 348,300 | — | — |
| 1993-05-28 | $16.63 | $37.56 | 625,800 | — | — |
| 1993-05-27 | $16.50 | $37.27 | 426,300 | — | — |
| 1993-05-26 | $15.96 | $36.05 | 394,200 | — | — |
| 1993-05-25 | $16.54 | $37.37 | 382,200 | — | — |
| 1993-05-24 | $16.21 | $36.61 | 677,100 | — | — |
| 1993-05-21 | $16.67 | $37.65 | 786,000 | — | — |
| 1993-05-20 | $16.21 | $36.24 | 645,300 | — | — |
| 1993-05-19 | $16.00 | $35.77 | 1,289,100 | — | — |
| 1993-05-18 | $16.83 | $37.64 | 1,051,500 | — | — |
| 1993-05-17 | $16.04 | $35.87 | 411,000 | — | — |
| 1993-05-14 | $16.13 | $36.05 | 456,300 | — | — |
| 1993-05-13 | $16.46 | $36.80 | 1,195,800 | — | — |
| 1993-05-12 | $16.50 | $36.89 | 661,800 | — | — |
| 1993-05-11 | $15.63 | $34.93 | 239,400 | — | — |
| 1993-05-10 | $15.63 | $34.93 | 289,200 | — | — |
| 1993-05-07 | $15.38 | $34.37 | 421,500 | — | — |
| 1993-05-06 | $15.46 | $34.56 | 309,000 | — | — |
| 1993-05-05 | $14.96 | $33.44 | 167,400 | — | — |
| 1993-05-04 | $15.13 | $33.82 | 454,200 | — | — |
| 1993-05-03 | $14.92 | $33.35 | 446,700 | — | — |
| 1993-04-30 | $15.13 | $33.82 | 468,900 | — | — |
| 1993-04-29 | $15.33 | $34.28 | 766,200 | — | — |
| 1993-04-28 | $15.21 | $34.00 | 738,000 | — | — |
| 1993-04-27 | $14.54 | $32.51 | 462,000 | — | — |
| 1993-04-26 | $14.50 | $32.42 | 912,600 | — | — |
| 1993-04-23 | $14.38 | $32.14 | 1,040,700 | — | — |
| 1993-04-22 | $13.67 | $30.56 | 219,900 | — | — |
| 1993-04-21 | $13.42 | $30.00 | 92,400 | — | — |
| 1993-04-20 | $13.50 | $30.18 | 299,700 | — | — |
| 1993-04-19 | $13.25 | $29.62 | 121,200 | — | — |
| 1993-04-16 | $13.33 | $29.81 | 193,800 | — | — |
| 1993-04-15 | $13.13 | $29.34 | 309,900 | — | — |
| 1993-04-14 | $13.38 | $29.90 | 442,200 | — | — |
| 1993-04-13 | $13.17 | $29.44 | 299,700 | — | — |
| 1993-04-12 | $13.00 | $29.06 | 472,500 | — | — |
| 1993-04-08 | $13.46 | $30.09 | 158,400 | — | — |
| 1993-04-07 | $13.75 | $30.74 | 297,300 | — | — |
| 1993-04-06 | $13.58 | $30.37 | 236,700 | — | — |
| 1993-04-05 | $13.96 | $31.21 | 282,600 | — | — |
| 1993-04-02 | $14.00 | $31.30 | 477,600 | — | — |
| 1993-04-01 | $13.83 | $30.93 | 316,200 | — | — |
| 1993-03-31 | $13.75 | $30.74 | 353,400 | — | — |
| 1993-03-30 | $13.79 | $30.83 | 597,600 | — | — |
| 1993-03-29 | $13.08 | $29.25 | 175,500 | — | — |
| 1993-03-26 | $13.25 | $29.62 | 323,100 | — | — |
| 1993-03-25 | $13.25 | $29.62 | 285,600 | — | — |
| 1993-03-24 | $13.25 | $29.62 | 234,000 | — | — |
| 1993-03-23 | $12.88 | $28.79 | 271,200 | — | — |
| 1993-03-22 | $13.38 | $29.90 | 446,400 | — | — |
| 1993-03-19 | $13.29 | $29.72 | 607,800 | — | — |
| 1993-03-18 | $13.13 | $29.34 | 866,100 | — | — |
| 1993-03-17 | $12.38 | $27.67 | 196,800 | — | — |
| 1993-03-16 | $12.25 | $27.39 | 235,800 | — | — |
| 1993-03-15 | $12.46 | $27.85 | 299,700 | — | — |
| 1993-03-12 | $12.33 | $27.57 | 385,200 | — | — |
| 1993-03-11 | $12.21 | $27.29 | 143,700 | — | — |
| 1993-03-10 | $12.04 | $26.92 | 144,300 | — | — |
| 1993-03-09 | $12.17 | $27.20 | 124,800 | — | — |
| 1993-03-08 | $12.04 | $26.92 | 164,400 | — | — |
| 1993-03-05 | $12.25 | $27.39 | 258,300 | — | — |
| 1993-03-04 | $12.08 | $27.02 | 151,200 | — | — |
| 1993-03-03 | $11.96 | $26.74 | 153,600 | — | — |
| 1993-03-02 | $12.17 | $27.20 | 167,100 | — | — |
| 1993-03-01 | $11.92 | $26.64 | 76,800 | — | — |
| 1993-02-26 | $12.04 | $26.92 | 221,700 | — | — |
| 1993-02-25 | $12.08 | $27.02 | 133,200 | — | — |
| 1993-02-24 | $12.13 | $27.11 | 219,600 | — | — |
| 1993-02-23 | $12.21 | $27.29 | 384,900 | — | — |
| 1993-02-22 | $11.88 | $26.55 | 327,300 | — | — |
| 1993-02-19 | $11.96 | $26.74 | 248,700 | — | — |
| 1993-02-18 | $12.00 | $26.83 | 265,500 | — | — |
| 1993-02-17 | $11.92 | $26.64 | 275,100 | — | — |
| 1993-02-16 | $12.17 | $27.20 | 557,400 | — | — |
| 1993-02-12 | $11.79 | $26.36 | 427,500 | — | — |
| 1993-02-11 | $12.29 | $27.11 | 388,500 | — | — |
| 1993-02-10 | $12.67 | $27.94 | 857,400 | — | — |
| 1993-02-09 | $12.04 | $26.56 | 396,300 | — | — |
| 1993-02-08 | $11.42 | $25.18 | 313,200 | — | — |
| 1993-02-05 | $11.17 | $24.63 | 139,800 | — | — |
| 1993-02-04 | $11.29 | $24.90 | 325,200 | — | — |
| 1993-02-03 | $11.08 | $24.44 | 141,000 | — | — |
| 1993-02-02 | $11.25 | $24.81 | 225,600 | — | — |
| 1993-02-01 | $11.13 | $24.54 | 178,200 | — | — |
| 1993-01-29 | $11.04 | $24.35 | 382,200 | — | — |
| 1993-01-28 | $10.83 | $23.89 | 463,500 | — | — |
| 1993-01-27 | $10.38 | $22.88 | 193,800 | — | — |
| 1993-01-26 | $10.58 | $23.34 | 236,100 | — | — |
| 1993-01-25 | $10.25 | $22.61 | 86,700 | — | — |
| 1993-01-22 | $10.29 | $22.70 | 174,000 | — | — |
| 1993-01-21 | $10.33 | $22.79 | 158,700 | — | — |
| 1993-01-20 | $10.42 | $22.97 | 289,800 | — | — |
| 1993-01-19 | $10.13 | $22.33 | 106,800 | — | — |
| 1993-01-18 | $10.00 | $22.05 | 108,300 | — | — |
| 1993-01-15 | $10.04 | $22.15 | 165,900 | — | — |
| 1993-01-14 | $10.00 | $22.05 | 189,000 | — | — |
| 1993-01-13 | $10.13 | $22.33 | 288,300 | — | — |
| 1993-01-12 | $10.38 | $22.88 | 356,400 | — | — |
| 1993-01-11 | $10.29 | $22.70 | 145,200 | — | — |
| 1993-01-08 | $10.46 | $23.07 | 86,400 | — | — |
| 1993-01-07 | $10.38 | $22.88 | 105,600 | — | — |
| 1993-01-06 | $10.50 | $23.16 | 145,200 | — | — |
| 1993-01-05 | $10.33 | $22.79 | 166,500 | — | — |
| 1993-01-04 | $10.33 | $22.79 | 164,100 | — | — |