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
- 1981-12-31 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 | $18.00 | $25.29 | 270,400 | — | — |
| 1993-12-30 | $18.13 | $25.47 | 140,600 | — | — |
| 1993-12-29 | $18.50 | $25.99 | 330,200 | — | — |
| 1993-12-28 | $18.13 | $25.47 | 101,500 | — | — |
| 1993-12-27 | $18.00 | $25.29 | 96,200 | — | — |
| 1993-12-23 | $18.00 | $25.29 | 130,300 | — | — |
| 1993-12-22 | $18.00 | $25.29 | 145,400 | — | — |
| 1993-12-21 | $18.13 | $25.47 | 135,100 | — | — |
| 1993-12-20 | $17.88 | $25.12 | 343,900 | — | — |
| 1993-12-17 | $18.38 | $25.82 | 517,400 | — | — |
| 1993-12-16 | $18.25 | $25.64 | 315,800 | — | — |
| 1993-12-15 | $18.25 | $25.64 | 654,800 | — | — |
| 1993-12-14 | $18.50 | $25.99 | 651,600 | — | — |
| 1993-12-13 | $18.25 | $25.64 | 265,100 | — | — |
| 1993-12-10 | $18.13 | $25.47 | 346,400 | — | — |
| 1993-12-09 | $18.13 | $25.47 | 137,800 | — | — |
| 1993-12-08 | $18.25 | $25.64 | 1,009,600 | — | — |
| 1993-12-07 | $17.88 | $25.12 | 259,000 | — | — |
| 1993-12-06 | $17.75 | $24.94 | 470,700 | — | — |
| 1993-12-03 | $17.25 | $24.24 | 387,200 | — | — |
| 1993-12-02 | $17.38 | $24.41 | 569,800 | — | — |
| 1993-12-01 | $16.88 | $23.71 | 150,300 | — | — |
| 1993-11-30 | $16.88 | $23.71 | 86,300 | — | — |
| 1993-11-29 | $17.38 | $24.41 | 89,300 | — | — |
| 1993-11-26 | $17.25 | $24.24 | 24,700 | — | — |
| 1993-11-24 | $17.13 | $24.06 | 54,800 | — | — |
| 1993-11-23 | $16.88 | $23.71 | 100,100 | — | — |
| 1993-11-22 | $17.00 | $23.89 | 119,200 | — | — |
| 1993-11-19 | $17.25 | $24.24 | 500,900 | — | — |
| 1993-11-18 | $17.75 | $24.94 | 144,900 | — | — |
| 1993-11-17 | $17.63 | $24.77 | 249,200 | — | — |
| 1993-11-16 | $17.75 | $24.79 | 558,100 | — | — |
| 1993-11-15 | $17.13 | $23.91 | 349,400 | — | — |
| 1993-11-12 | $17.00 | $23.74 | 189,100 | — | — |
| 1993-11-11 | $16.75 | $23.39 | 206,800 | — | — |
| 1993-11-10 | $16.75 | $23.39 | 181,100 | — | — |
| 1993-11-09 | $16.63 | $23.22 | 132,900 | — | — |
| 1993-11-08 | $16.25 | $22.69 | 118,200 | — | — |
| 1993-11-05 | $16.38 | $22.87 | 211,300 | — | — |
| 1993-11-04 | $16.50 | $23.04 | 245,100 | — | — |
| 1993-11-03 | $16.63 | $23.22 | 772,600 | — | — |
| 1993-11-02 | $16.13 | $22.52 | 248,600 | — | — |
| 1993-11-01 | $16.13 | $22.52 | 178,200 | — | — |
| 1993-10-29 | $15.63 | $21.82 | 152,000 | — | — |
| 1993-10-28 | $15.63 | $21.82 | 268,900 | — | — |
| 1993-10-27 | $15.50 | $21.64 | 152,700 | — | — |
| 1993-10-26 | $16.00 | $22.34 | 363,200 | — | — |
| 1993-10-25 | $15.75 | $21.99 | 62,700 | — | — |
| 1993-10-22 | $15.38 | $21.47 | 149,800 | — | — |
| 1993-10-21 | $15.38 | $21.47 | 75,400 | — | — |
| 1993-10-20 | $15.38 | $21.47 | 78,700 | — | — |
| 1993-10-19 | $15.25 | $21.30 | 122,900 | — | — |
| 1993-10-18 | $15.75 | $21.99 | 321,100 | — | — |
| 1993-10-15 | $14.75 | $20.60 | 184,200 | — | — |
| 1993-10-14 | $14.75 | $20.60 | 204,800 | — | — |
| 1993-10-13 | $15.00 | $20.95 | 177,200 | — | — |
| 1993-10-12 | $14.63 | $20.42 | 89,900 | — | — |
| 1993-10-11 | $14.25 | $19.90 | 73,400 | — | — |
| 1993-10-08 | $14.13 | $19.72 | 53,200 | — | — |
| 1993-10-07 | $14.13 | $19.72 | 55,300 | — | — |
| 1993-10-06 | $14.38 | $20.07 | 69,600 | — | — |
| 1993-10-05 | $14.25 | $19.90 | 127,500 | — | — |
| 1993-10-04 | $14.13 | $19.72 | 44,800 | — | — |
| 1993-10-01 | $14.00 | $19.55 | 119,300 | — | — |
| 1993-09-30 | $14.00 | $19.55 | 47,700 | — | — |
| 1993-09-29 | $14.25 | $19.90 | 43,000 | — | — |
| 1993-09-28 | $14.13 | $19.72 | 113,700 | — | — |
| 1993-09-27 | $14.38 | $20.07 | 55,200 | — | — |
| 1993-09-24 | $14.75 | $20.60 | 79,800 | — | — |
| 1993-09-23 | $14.88 | $20.77 | 100,000 | — | — |
| 1993-09-22 | $14.75 | $20.60 | 99,500 | — | — |
| 1993-09-21 | $14.38 | $20.07 | 67,800 | — | — |
| 1993-09-20 | $14.50 | $20.25 | 65,400 | — | — |
| 1993-09-17 | $14.75 | $20.60 | 247,800 | — | — |
| 1993-09-16 | $14.88 | $20.77 | 48,000 | — | — |
| 1993-09-15 | $14.88 | $20.77 | 225,700 | — | — |
| 1993-09-14 | $15.00 | $20.95 | 54,700 | — | — |
| 1993-09-13 | $15.13 | $21.12 | 248,200 | — | — |
| 1993-09-10 | $14.88 | $20.77 | 99,800 | — | — |
| 1993-09-09 | $14.63 | $20.42 | 150,700 | — | — |
| 1993-09-08 | $14.75 | $20.60 | 118,500 | — | — |
| 1993-09-07 | $14.50 | $20.25 | 218,200 | — | — |
| 1993-09-03 | $14.25 | $19.90 | 99,700 | — | — |
| 1993-09-02 | $14.38 | $20.07 | 154,400 | — | — |
| 1993-09-01 | $14.63 | $20.42 | 205,200 | — | — |
| 1993-08-31 | $14.88 | $20.77 | 197,400 | — | — |
| 1993-08-30 | $14.88 | $20.77 | 184,200 | — | — |
| 1993-08-27 | $15.00 | $20.95 | 236,500 | — | — |
| 1993-08-26 | $15.38 | $21.47 | 241,300 | — | — |
| 1993-08-25 | $15.50 | $21.64 | 177,700 | — | — |
| 1993-08-24 | $15.50 | $21.64 | 256,900 | — | — |
| 1993-08-23 | $15.25 | $21.30 | 137,600 | — | — |
| 1993-08-20 | $15.00 | $20.95 | 174,100 | — | — |
| 1993-08-19 | $14.88 | $20.77 | 145,200 | — | — |
| 1993-08-18 | $15.00 | $20.79 | 166,100 | — | — |
| 1993-08-17 | $14.75 | $20.45 | 67,700 | — | — |
| 1993-08-16 | $14.75 | $20.45 | 32,700 | — | — |
| 1993-08-13 | $14.88 | $20.62 | 111,600 | — | — |
| 1993-08-12 | $14.63 | $20.27 | 214,200 | — | — |
| 1993-08-11 | $14.88 | $20.62 | 256,800 | — | — |
| 1993-08-10 | $14.25 | $19.75 | 90,900 | — | — |
| 1993-08-09 | $14.38 | $19.93 | 180,500 | — | — |
| 1993-08-06 | $13.63 | $18.89 | 48,600 | — | — |
| 1993-08-05 | $13.75 | $19.06 | 195,700 | — | — |
| 1993-08-04 | $13.63 | $18.89 | 114,600 | — | — |
| 1993-08-03 | $13.50 | $18.71 | 80,600 | — | — |
| 1993-08-02 | $13.63 | $18.89 | 62,300 | — | — |
| 1993-07-30 | $13.63 | $18.89 | 124,600 | — | — |
| 1993-07-29 | $13.50 | $18.71 | 105,000 | — | — |
| 1993-07-28 | $13.13 | $18.19 | 88,800 | — | — |
| 1993-07-27 | $13.13 | $18.19 | 583,700 | — | — |
| 1993-07-26 | $13.50 | $18.71 | 218,600 | — | — |
| 1993-07-23 | $13.88 | $19.23 | 250,500 | — | — |
| 1993-07-22 | $13.13 | $18.19 | 128,400 | — | — |
| 1993-07-21 | $13.13 | $18.19 | 178,000 | — | — |
| 1993-07-20 | $12.63 | $17.50 | 273,400 | — | — |
| 1993-07-19 | $12.63 | $17.50 | 120,300 | — | — |
| 1993-07-16 | $12.50 | $17.33 | 198,100 | — | — |
| 1993-07-15 | $12.88 | $17.85 | 263,000 | — | — |
| 1993-07-14 | $12.63 | $17.50 | 335,500 | — | — |
| 1993-07-13 | $12.75 | $17.67 | 51,500 | — | — |
| 1993-07-12 | $13.00 | $18.02 | 128,500 | — | — |
| 1993-07-09 | $12.75 | $17.67 | 129,900 | — | — |
| 1993-07-08 | $12.75 | $17.67 | 179,400 | — | — |
| 1993-07-07 | $12.75 | $17.67 | 175,300 | — | — |
| 1993-07-06 | $12.75 | $17.67 | 138,000 | — | — |
| 1993-07-02 | $12.88 | $17.85 | 263,800 | — | — |
| 1993-07-01 | $12.75 | $17.67 | 220,600 | — | — |
| 1993-06-30 | $12.63 | $17.50 | 164,300 | — | — |
| 1993-06-29 | $12.88 | $17.85 | 213,900 | — | — |
| 1993-06-28 | $13.00 | $18.02 | 286,100 | — | — |
| 1993-06-25 | $12.75 | $17.67 | 144,000 | — | — |
| 1993-06-24 | $13.13 | $18.19 | 84,000 | — | — |
| 1993-06-23 | $13.13 | $18.19 | 219,800 | — | — |
| 1993-06-22 | $12.88 | $17.85 | 366,100 | — | — |
| 1993-06-21 | $13.25 | $18.37 | 159,600 | — | — |
| 1993-06-18 | $13.50 | $18.71 | 188,000 | — | — |
| 1993-06-17 | $13.88 | $19.23 | 85,800 | — | — |
| 1993-06-16 | $14.25 | $19.75 | 114,500 | — | — |
| 1993-06-15 | $13.88 | $19.23 | 120,800 | — | — |
| 1993-06-14 | $13.50 | $18.71 | 111,000 | — | — |
| 1993-06-11 | $13.63 | $18.89 | 227,300 | — | — |
| 1993-06-10 | $13.13 | $18.19 | 139,200 | — | — |
| 1993-06-09 | $13.50 | $18.71 | 182,400 | — | — |
| 1993-06-08 | $13.38 | $18.54 | 108,900 | — | — |
| 1993-06-07 | $13.75 | $19.06 | 240,500 | — | — |
| 1993-06-04 | $13.75 | $19.06 | 180,900 | — | — |
| 1993-06-03 | $14.75 | $20.45 | 182,500 | — | — |
| 1993-06-02 | $15.00 | $20.79 | 302,400 | — | — |
| 1993-06-01 | $14.88 | $20.62 | 229,900 | — | — |
| 1993-05-28 | $14.63 | $20.27 | 202,200 | — | — |
| 1993-05-27 | $14.50 | $20.10 | 166,900 | — | — |
| 1993-05-26 | $14.00 | $19.41 | 299,000 | — | — |
| 1993-05-25 | $13.88 | $19.23 | 212,800 | — | — |
| 1993-05-24 | $14.25 | $19.75 | 194,400 | — | — |
| 1993-05-21 | $14.00 | $19.41 | 308,600 | — | — |
| 1993-05-20 | $14.25 | $19.75 | 234,900 | — | — |
| 1993-05-19 | $14.25 | $19.75 | 198,800 | — | — |
| 1993-05-18 | $14.00 | $19.25 | 91,600 | — | — |
| 1993-05-17 | $14.38 | $19.77 | 221,700 | — | — |
| 1993-05-14 | $13.63 | $18.74 | 174,900 | — | — |
| 1993-05-13 | $14.00 | $19.25 | 177,500 | — | — |
| 1993-05-12 | $14.13 | $19.43 | 121,100 | — | — |
| 1993-05-11 | $14.50 | $19.94 | 248,500 | — | — |
| 1993-05-10 | $14.00 | $19.25 | 106,200 | — | — |
| 1993-05-07 | $14.13 | $19.43 | 109,900 | — | — |
| 1993-05-06 | $13.63 | $18.74 | 136,900 | — | — |
| 1993-05-05 | $13.63 | $18.74 | 128,600 | — | — |
| 1993-05-04 | $13.50 | $18.57 | 114,300 | — | — |
| 1993-05-03 | $13.63 | $18.74 | 74,200 | — | — |
| 1993-04-30 | $13.50 | $18.57 | 212,500 | — | — |
| 1993-04-29 | $13.63 | $18.74 | 123,600 | — | — |
| 1993-04-28 | $13.50 | $18.57 | 259,500 | — | — |
| 1993-04-27 | $13.75 | $18.91 | 174,400 | — | — |
| 1993-04-26 | $13.75 | $18.91 | 229,900 | — | — |
| 1993-04-23 | $14.00 | $19.25 | 197,600 | — | — |
| 1993-04-22 | $13.75 | $18.91 | 230,200 | — | — |
| 1993-04-21 | $13.38 | $18.39 | 429,900 | — | — |
| 1993-04-20 | $13.63 | $18.74 | 634,600 | — | — |
| 1993-04-19 | $14.25 | $19.60 | 267,400 | — | — |
| 1993-04-16 | $14.50 | $19.94 | 190,800 | — | — |
| 1993-04-15 | $14.25 | $19.60 | 295,000 | — | — |
| 1993-04-14 | $14.25 | $19.60 | 181,100 | — | — |
| 1993-04-13 | $14.38 | $19.77 | 87,800 | — | — |
| 1993-04-12 | $14.38 | $19.77 | 145,200 | — | — |
| 1993-04-08 | $14.38 | $19.77 | 93,200 | — | — |
| 1993-04-07 | $14.13 | $19.43 | 174,600 | — | — |
| 1993-04-06 | $13.75 | $18.91 | 487,900 | — | — |
| 1993-04-05 | $14.63 | $20.11 | 191,000 | — | — |
| 1993-04-02 | $14.00 | $19.25 | 311,000 | — | — |
| 1993-04-01 | $14.75 | $20.29 | 207,100 | — | — |
| 1993-03-31 | $14.88 | $20.46 | 239,300 | — | — |
| 1993-03-30 | $14.88 | $20.46 | 57,100 | — | — |
| 1993-03-29 | $14.88 | $20.46 | 150,200 | — | — |
| 1993-03-26 | $14.63 | $20.11 | 127,500 | — | — |
| 1993-03-25 | $14.50 | $19.94 | 146,200 | — | — |
| 1993-03-24 | $14.63 | $20.11 | 249,200 | — | — |
| 1993-03-23 | $14.63 | $20.11 | 753,800 | — | — |
| 1993-03-22 | $15.38 | $21.15 | 68,300 | — | — |
| 1993-03-19 | $15.63 | $21.49 | 241,400 | — | — |
| 1993-03-18 | $15.75 | $21.66 | 125,800 | — | — |
| 1993-03-17 | $15.75 | $21.66 | 68,400 | — | — |
| 1993-03-16 | $15.88 | $21.83 | 139,600 | — | — |
| 1993-03-15 | $16.00 | $22.00 | 73,400 | — | — |
| 1993-03-12 | $16.00 | $22.00 | 90,200 | — | — |
| 1993-03-11 | $16.25 | $22.35 | 301,800 | — | — |
| 1993-03-10 | $16.38 | $22.52 | 202,100 | — | — |
| 1993-03-09 | $16.25 | $22.35 | 181,700 | — | — |
| 1993-03-08 | $16.13 | $22.18 | 216,900 | — | — |
| 1993-03-05 | $15.50 | $21.32 | 139,900 | — | — |
| 1993-03-04 | $15.38 | $21.15 | 201,700 | — | — |
| 1993-03-03 | $15.63 | $21.49 | 365,900 | — | — |
| 1993-03-02 | $16.00 | $22.00 | 112,200 | — | — |
| 1993-03-01 | $15.75 | $21.66 | 139,400 | — | — |
| 1993-02-26 | $15.75 | $21.66 | 204,000 | — | — |
| 1993-02-25 | $15.38 | $21.15 | 128,800 | — | — |
| 1993-02-24 | $15.38 | $21.15 | 94,700 | — | — |
| 1993-02-23 | $15.50 | $21.32 | 158,000 | — | — |
| 1993-02-22 | $15.25 | $20.97 | 323,300 | — | — |
| 1993-02-19 | $15.63 | $21.49 | 286,800 | — | — |
| 1993-02-18 | $15.38 | $20.99 | 370,500 | — | — |
| 1993-02-17 | $15.63 | $21.34 | 547,400 | — | — |
| 1993-02-16 | $16.00 | $21.85 | 438,700 | — | — |
| 1993-02-12 | $17.00 | $23.21 | 268,900 | — | — |
| 1993-02-11 | $17.00 | $23.21 | 458,600 | — | — |
| 1993-02-10 | $16.63 | $22.70 | 257,300 | — | — |
| 1993-02-09 | $16.25 | $22.19 | 310,600 | — | — |
| 1993-02-08 | $16.75 | $22.87 | 225,800 | — | — |
| 1993-02-05 | $17.00 | $23.21 | 471,100 | — | — |
| 1993-02-04 | $17.13 | $23.38 | 336,200 | — | — |
| 1993-02-03 | $16.25 | $22.19 | 421,400 | — | — |
| 1993-02-02 | $16.00 | $21.85 | 241,000 | — | — |
| 1993-02-01 | $15.88 | $21.68 | 130,800 | — | — |
| 1993-01-29 | $15.88 | $21.68 | 212,500 | — | — |
| 1993-01-28 | $16.25 | $22.19 | 92,700 | — | — |
| 1993-01-27 | $16.25 | $22.19 | 233,500 | — | — |
| 1993-01-26 | $16.13 | $22.02 | 247,200 | — | — |
| 1993-01-25 | $16.38 | $22.36 | 168,900 | — | — |
| 1993-01-22 | $16.38 | $22.36 | 484,900 | — | — |
| 1993-01-21 | $16.75 | $22.87 | 108,800 | — | — |
| 1993-01-20 | $16.63 | $22.70 | 168,100 | — | — |
| 1993-01-19 | $17.00 | $23.21 | 257,000 | — | — |
| 1993-01-18 | $16.63 | $22.70 | 161,800 | — | — |
| 1993-01-15 | $16.50 | $22.53 | 253,600 | — | — |
| 1993-01-14 | $16.13 | $22.02 | 170,700 | — | — |
| 1993-01-13 | $16.00 | $21.85 | 188,800 | — | — |
| 1993-01-12 | $16.13 | $22.02 | 181,600 | — | — |
| 1993-01-11 | $16.50 | $22.53 | 136,900 | — | — |
| 1993-01-08 | $16.38 | $22.36 | 233,700 | — | — |
| 1993-01-07 | $16.38 | $22.36 | 155,100 | — | — |
| 1993-01-06 | $16.38 | $22.36 | 145,800 | — | — |
| 1993-01-05 | $16.63 | $22.70 | 92,200 | — | — |
| 1993-01-04 | $16.63 | $22.70 | 174,300 | — | — |