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
- 1987-08-28 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 | $15.31 | $15.31 | 17,100 | — | — |
| 1993-12-30 | $14.69 | $14.69 | 6,900 | — | — |
| 1993-12-29 | $14.38 | $14.38 | 7,680 | — | — |
| 1993-12-28 | $14.38 | $14.38 | 9,680 | — | — |
| 1993-12-27 | $15.00 | $15.00 | 18,180 | — | — |
| 1993-12-23 | $15.16 | $15.16 | 17,060 | — | — |
| 1993-12-22 | $15.00 | $15.00 | 2,120 | — | — |
| 1993-12-21 | $15.31 | $15.31 | 4,240 | — | — |
| 1993-12-20 | $15.31 | $15.31 | 4,720 | — | — |
| 1993-12-17 | $15.00 | $15.00 | 11,820 | — | — |
| 1993-12-16 | $14.53 | $14.53 | 5,560 | — | — |
| 1993-12-15 | $15.63 | $15.63 | 31,000 | — | — |
| 1993-12-14 | $15.94 | $15.94 | 9,440 | — | — |
| 1993-12-13 | $17.50 | $17.50 | 8,840 | — | — |
| 1993-12-10 | $18.44 | $18.44 | 3,420 | — | — |
| 1993-12-09 | $17.50 | $17.50 | 20,120 | — | — |
| 1993-12-08 | $18.75 | $18.75 | 20,240 | — | — |
| 1993-12-07 | $19.06 | $19.06 | 35,980 | — | — |
| 1993-12-06 | $18.75 | $18.75 | 33,800 | — | — |
| 1993-12-03 | $17.50 | $17.50 | 26,100 | — | — |
| 1993-12-02 | $17.19 | $17.19 | 19,140 | — | — |
| 1993-12-01 | $15.78 | $15.78 | 10,860 | — | — |
| 1993-11-30 | $15.00 | $15.00 | 5,260 | — | — |
| 1993-11-29 | $15.00 | $15.00 | 15,420 | — | — |
| 1993-11-26 | $16.56 | $16.56 | 5,200 | — | — |
| 1993-11-24 | $16.88 | $16.88 | 7,080 | — | — |
| 1993-11-23 | $17.19 | $17.19 | 12,840 | — | — |
| 1993-11-22 | $17.19 | $17.19 | 18,080 | — | — |
| 1993-11-19 | $17.50 | $17.50 | 18,860 | — | — |
| 1993-11-18 | $17.81 | $17.81 | 17,180 | — | — |
| 1993-11-17 | $17.50 | $17.50 | 7,560 | — | — |
| 1993-11-16 | $17.50 | $17.50 | 17,540 | — | — |
| 1993-11-15 | $19.38 | $19.38 | 11,580 | — | — |
| 1993-11-12 | $19.38 | $19.38 | 15,600 | — | — |
| 1993-11-11 | $20.16 | $20.16 | 32,680 | — | — |
| 1993-11-10 | $19.69 | $19.69 | 29,460 | — | — |
| 1993-11-09 | $18.13 | $18.12 | 10,120 | — | — |
| 1993-11-08 | $18.75 | $18.75 | 17,220 | — | — |
| 1993-11-05 | $17.81 | $17.81 | 16,860 | — | — |
| 1993-11-04 | $18.13 | $18.12 | 13,900 | — | — |
| 1993-11-03 | $18.75 | $18.75 | 48,020 | — | — |
| 1993-11-02 | $20.31 | $20.31 | 45,280 | — | — |
| 1993-11-01 | $17.81 | $17.81 | 16,720 | — | — |
| 1993-10-29 | $16.88 | $16.88 | 30,020 | — | — |
| 1993-10-28 | $17.81 | $17.81 | 24,680 | — | — |
| 1993-10-27 | $17.50 | $17.50 | 66,300 | — | — |
| 1993-10-26 | $16.88 | $16.88 | 44,960 | — | — |
| 1993-10-25 | $15.63 | $15.63 | 24,500 | — | — |
| 1993-10-22 | $14.06 | $14.06 | 12,640 | — | — |
| 1993-10-21 | $14.06 | $14.06 | 4,840 | — | — |
| 1993-10-20 | $14.06 | $14.06 | 5,760 | — | — |
| 1993-10-19 | $13.44 | $13.44 | 10,200 | — | — |
| 1993-10-18 | $13.75 | $13.75 | 1,760 | — | — |
| 1993-10-15 | $13.75 | $13.75 | 6,660 | — | — |
| 1993-10-14 | $13.75 | $13.75 | 5,420 | — | — |
| 1993-10-13 | $13.75 | $13.75 | 11,220 | — | — |
| 1993-10-12 | $13.75 | $13.75 | 3,160 | — | — |
| 1993-10-11 | $13.75 | $13.75 | 1,400 | — | — |
| 1993-10-08 | $14.38 | $14.38 | 4,740 | — | — |
| 1993-10-07 | $14.38 | $14.38 | 28,720 | — | — |
| 1993-10-06 | $13.75 | $13.75 | 15,740 | — | — |
| 1993-10-05 | $14.69 | $14.69 | 5,600 | — | — |
| 1993-10-04 | $15.00 | $15.00 | 4,560 | — | — |
| 1993-10-01 | $15.31 | $15.31 | 19,580 | — | — |
| 1993-09-30 | $15.00 | $15.00 | 17,620 | — | — |
| 1993-09-29 | $15.00 | $15.00 | 18,160 | — | — |
| 1993-09-28 | $12.50 | $12.50 | 4,620 | — | — |
| 1993-09-27 | $11.88 | $11.88 | 4,940 | — | — |
| 1993-09-24 | $12.19 | $12.19 | 9,000 | — | — |
| 1993-09-23 | $12.19 | $12.19 | 25,260 | — | — |
| 1993-09-22 | $12.50 | $12.50 | 22,260 | — | — |
| 1993-09-21 | $12.81 | $12.81 | 14,140 | — | — |
| 1993-09-20 | $12.97 | $12.97 | 10,320 | — | — |
| 1993-09-17 | $13.13 | $13.13 | 4,140 | — | — |
| 1993-09-16 | $13.75 | $13.75 | 5,540 | — | — |
| 1993-09-15 | $13.44 | $13.44 | 5,200 | — | — |
| 1993-09-14 | $14.38 | $14.38 | 8,040 | — | — |
| 1993-09-13 | $13.75 | $13.75 | 16,440 | — | — |
| 1993-09-10 | $14.06 | $14.06 | 12,420 | — | — |
| 1993-09-09 | $15.47 | $15.47 | 3,280 | — | — |
| 1993-09-08 | $15.16 | $15.16 | 5,360 | — | — |
| 1993-09-07 | $15.00 | $15.00 | 10,580 | — | — |
| 1993-09-03 | $15.63 | $15.63 | 9,300 | — | — |
| 1993-09-02 | $16.25 | $16.25 | 5,480 | — | — |
| 1993-09-01 | $15.94 | $15.94 | 18,260 | — | — |
| 1993-08-31 | $15.63 | $15.63 | 33,140 | — | — |
| 1993-08-30 | $16.56 | $16.56 | 20,980 | — | — |
| 1993-08-27 | $17.19 | $17.19 | 79,760 | — | — |
| 1993-08-26 | $15.31 | $15.31 | 37,220 | — | — |
| 1993-08-25 | $14.69 | $14.69 | 26,640 | — | — |
| 1993-08-24 | $13.13 | $13.13 | 52,140 | — | — |
| 1993-08-23 | $15.00 | $15.00 | 16,560 | — | — |
| 1993-08-20 | $15.00 | $15.00 | 7,440 | — | — |
| 1993-08-19 | $15.94 | $15.94 | 7,240 | — | — |
| 1993-08-18 | $15.63 | $15.63 | 9,100 | — | — |
| 1993-08-17 | $15.31 | $15.31 | 22,800 | — | — |
| 1993-08-16 | $16.88 | $16.88 | 32,760 | — | — |
| 1993-08-13 | $16.88 | $16.88 | 19,300 | — | — |
| 1993-08-12 | $15.78 | $15.78 | 14,840 | — | — |
| 1993-08-11 | $15.31 | $15.31 | 3,940 | — | — |
| 1993-08-10 | $15.16 | $15.16 | 9,680 | — | — |
| 1993-08-09 | $15.78 | $15.78 | 4,860 | — | — |
| 1993-08-06 | $15.16 | $15.16 | 24,980 | — | — |
| 1993-08-05 | $15.63 | $15.63 | 32,500 | — | — |
| 1993-08-04 | $15.00 | $15.00 | 27,220 | — | — |
| 1993-08-03 | $15.00 | $15.00 | 8,800 | — | — |
| 1993-08-02 | $15.47 | $15.47 | 16,600 | — | — |
| 1993-07-30 | $15.00 | $15.00 | 11,860 | — | — |
| 1993-07-29 | $15.78 | $15.78 | 17,680 | — | — |
| 1993-07-28 | $15.00 | $15.00 | 25,180 | — | — |
| 1993-07-27 | $15.31 | $15.31 | 25,840 | — | — |
| 1993-07-26 | $16.88 | $16.88 | 24,200 | — | — |
| 1993-07-23 | $17.50 | $17.50 | 40,580 | — | — |
| 1993-07-22 | $15.94 | $15.94 | 26,420 | — | — |
| 1993-07-21 | $15.94 | $15.94 | 21,860 | — | — |
| 1993-07-20 | $16.56 | $16.56 | 32,960 | — | — |
| 1993-07-19 | $16.56 | $16.56 | 27,400 | — | — |
| 1993-07-16 | $18.13 | $18.12 | 17,880 | — | — |
| 1993-07-15 | $17.97 | $17.97 | 48,300 | — | — |
| 1993-07-14 | $18.13 | $18.12 | 6,640 | — | — |
| 1993-07-13 | $19.69 | $19.69 | 9,780 | — | — |
| 1993-07-12 | $20.00 | $20.00 | 19,960 | — | — |
| 1993-07-09 | $22.03 | $22.03 | 25,460 | — | — |
| 1993-07-08 | $22.81 | $22.81 | 20,120 | — | — |
| 1993-07-07 | $21.88 | $21.88 | 10,220 | — | — |
| 1993-07-06 | $21.56 | $21.56 | 13,680 | — | — |
| 1993-07-02 | $22.50 | $22.50 | 47,300 | — | — |
| 1993-07-01 | $20.47 | $20.47 | 35,940 | — | — |
| 1993-06-30 | $18.44 | $18.44 | 8,080 | — | — |
| 1993-06-29 | $18.13 | $18.12 | 7,760 | — | — |
| 1993-06-28 | $18.44 | $18.44 | 20,040 | — | — |
| 1993-06-25 | $20.63 | $20.63 | 8,600 | — | — |
| 1993-06-24 | $20.00 | $20.00 | 16,680 | — | — |
| 1993-06-23 | $19.06 | $19.06 | 16,700 | — | — |
| 1993-06-22 | $18.13 | $18.12 | 18,240 | — | — |
| 1993-06-21 | $20.31 | $20.31 | 49,680 | — | — |
| 1993-06-18 | $17.50 | $17.50 | 53,800 | — | — |
| 1993-06-17 | $18.59 | $18.59 | 17,300 | — | — |
| 1993-06-16 | $21.56 | $21.56 | 8,280 | — | — |
| 1993-06-15 | $20.63 | $20.63 | 5,240 | — | — |
| 1993-06-14 | $21.88 | $21.88 | 10,680 | — | — |
| 1993-06-11 | $21.88 | $21.88 | 15,340 | — | — |
| 1993-06-10 | $21.72 | $21.72 | 18,560 | — | — |
| 1993-06-09 | $22.81 | $22.81 | 15,060 | — | — |
| 1993-06-08 | $22.81 | $22.81 | 25,020 | — | — |
| 1993-06-07 | $22.50 | $22.50 | 17,920 | — | — |
| 1993-06-04 | $21.88 | $21.88 | 19,220 | — | — |
| 1993-06-03 | $20.94 | $20.94 | 79,300 | — | — |
| 1993-06-02 | $21.88 | $21.88 | 37,500 | — | — |
| 1993-06-01 | $25.00 | $25.00 | 18,080 | — | — |
| 1993-05-28 | $25.47 | $25.47 | 24,820 | — | — |
| 1993-05-27 | $25.63 | $25.63 | 20,500 | — | — |
| 1993-05-26 | $25.31 | $25.31 | 30,160 | — | — |
| 1993-05-25 | $25.47 | $25.47 | 30,880 | — | — |
| 1993-05-24 | $25.00 | $25.00 | 56,940 | — | — |
| 1993-05-21 | $26.56 | $26.56 | 21,060 | — | — |
| 1993-05-20 | $26.88 | $26.88 | 36,040 | — | — |
| 1993-05-19 | $28.44 | $28.44 | 64,900 | — | — |
| 1993-05-18 | $27.50 | $27.50 | 67,780 | — | — |
| 1993-05-17 | $29.38 | $29.38 | 125,400 | — | — |
| 1993-05-14 | $31.88 | $31.88 | 42,680 | — | — |
| 1993-05-13 | $33.13 | $33.13 | 112,560 | — | — |
| 1993-05-12 | $35.31 | $35.31 | 305,360 | — | — |
| 1993-05-11 | $29.84 | $29.84 | 72,440 | — | — |
| 1993-05-10 | $30.31 | $30.31 | 154,660 | — | — |
| 1993-05-07 | $30.63 | $30.63 | 156,280 | — | — |
| 1993-05-06 | $29.38 | $29.38 | 137,680 | — | — |
| 1993-05-05 | $26.56 | $26.56 | 22,200 | — | — |
| 1993-05-04 | $26.25 | $26.25 | 69,940 | — | — |
| 1993-05-03 | $26.56 | $26.56 | 21,240 | — | — |
| 1993-04-30 | $27.34 | $27.34 | 62,840 | — | — |
| 1993-04-29 | $26.56 | $26.56 | 53,320 | — | — |
| 1993-04-28 | $25.00 | $25.00 | 76,060 | — | — |
| 1993-04-27 | $22.81 | $22.81 | 27,640 | — | — |
| 1993-04-26 | $23.13 | $23.13 | 13,720 | — | — |
| 1993-04-23 | $22.81 | $22.81 | 27,800 | — | — |
| 1993-04-22 | $22.50 | $22.50 | 20,840 | — | — |
| 1993-04-21 | $23.13 | $23.13 | 21,440 | — | — |
| 1993-04-20 | $22.81 | $22.81 | 23,280 | — | — |
| 1993-04-19 | $23.13 | $23.13 | 19,360 | — | — |
| 1993-04-16 | $22.50 | $22.50 | 2,100 | — | — |
| 1993-04-15 | $23.44 | $23.44 | 11,220 | — | — |
| 1993-04-14 | $24.06 | $24.06 | 14,720 | — | — |
| 1993-04-13 | $24.38 | $24.38 | 43,840 | — | — |
| 1993-04-12 | $25.00 | $25.00 | 44,300 | — | — |
| 1993-04-08 | $25.00 | $25.00 | 75,120 | — | — |
| 1993-04-07 | $23.75 | $23.75 | 19,760 | — | — |
| 1993-04-06 | $23.13 | $23.13 | 54,780 | — | — |
| 1993-04-05 | $26.25 | $26.25 | 64,260 | — | — |
| 1993-04-02 | $26.25 | $26.25 | 71,360 | — | — |
| 1993-04-01 | $26.56 | $26.56 | 87,000 | — | — |
| 1993-03-31 | $24.38 | $24.38 | 117,620 | — | — |
| 1993-03-30 | $21.25 | $21.25 | 40,280 | — | — |
| 1993-03-29 | $20.00 | $20.00 | 68,900 | — | — |
| 1993-03-26 | $20.31 | $20.31 | 100,940 | — | — |
| 1993-03-25 | $20.00 | $20.00 | 33,080 | — | — |
| 1993-03-24 | $19.53 | $19.53 | 23,980 | — | — |
| 1993-03-23 | $19.06 | $19.06 | 21,300 | — | — |
| 1993-03-22 | $18.28 | $18.28 | 5,240 | — | — |
| 1993-03-19 | $18.44 | $18.44 | 5,540 | — | — |
| 1993-03-18 | $18.75 | $18.75 | 5,160 | — | — |
| 1993-03-17 | $19.22 | $19.22 | 16,460 | — | — |
| 1993-03-16 | $19.38 | $19.38 | 11,980 | — | — |
| 1993-03-15 | $19.38 | $19.38 | 22,960 | — | — |
| 1993-03-12 | $19.38 | $19.38 | 35,560 | — | — |
| 1993-03-11 | $19.22 | $19.22 | 17,540 | — | — |
| 1993-03-10 | $20.16 | $20.16 | 31,660 | — | — |
| 1993-03-09 | $19.38 | $19.38 | 16,460 | — | — |
| 1993-03-08 | $19.38 | $19.38 | 17,880 | — | — |
| 1993-03-05 | $19.38 | $19.38 | 15,860 | — | — |
| 1993-03-04 | $18.44 | $18.44 | 11,540 | — | — |
| 1993-03-03 | $19.38 | $19.38 | 7,880 | — | — |
| 1993-03-02 | $18.44 | $18.44 | 15,820 | — | — |
| 1993-03-01 | $19.06 | $19.06 | 28,100 | — | — |
| 1993-02-26 | $18.75 | $18.75 | 45,740 | — | — |
| 1993-02-25 | $17.81 | $17.81 | 41,040 | — | — |
| 1993-02-24 | $16.88 | $16.88 | 27,800 | — | — |
| 1993-02-23 | $16.25 | $16.25 | 50,680 | — | — |
| 1993-02-22 | $13.75 | $13.75 | 80,900 | — | — |
| 1993-02-19 | $14.69 | $14.69 | 27,780 | — | — |
| 1993-02-18 | $13.75 | $13.75 | 4,880 | — | — |
| 1993-02-17 | $13.13 | $13.13 | 8,560 | — | — |
| 1993-02-16 | $14.38 | $14.38 | 6,920 | — | — |
| 1993-02-12 | $15.63 | $15.63 | 12,340 | — | — |
| 1993-02-11 | $14.38 | $14.38 | 8,760 | — | — |
| 1993-02-10 | $14.69 | $14.69 | 11,020 | — | — |
| 1993-02-09 | $13.91 | $13.91 | 12,780 | — | — |
| 1993-02-08 | $15.31 | $15.31 | 4,580 | — | — |
| 1993-02-05 | $14.69 | $14.69 | 6,760 | — | — |
| 1993-02-04 | $15.63 | $15.63 | 13,960 | — | — |
| 1993-02-03 | $15.00 | $15.00 | 7,800 | — | — |
| 1993-02-02 | $15.63 | $15.63 | 11,820 | — | — |
| 1993-02-01 | $17.19 | $17.19 | 34,240 | — | — |
| 1993-01-29 | $17.19 | $17.19 | 28,020 | — | — |
| 1993-01-28 | $15.63 | $15.63 | 34,300 | — | — |
| 1993-01-27 | $16.56 | $16.56 | 55,380 | — | — |
| 1993-01-26 | $16.56 | $16.56 | 84,160 | — | — |
| 1993-01-25 | $13.13 | $13.13 | 12,600 | — | — |
| 1993-01-22 | $13.75 | $13.75 | 19,400 | — | — |
| 1993-01-21 | $14.22 | $14.22 | 45,200 | — | — |
| 1993-01-20 | $14.38 | $14.38 | 43,280 | — | — |
| 1993-01-19 | $12.50 | $12.50 | 25,720 | — | — |
| 1993-01-18 | $11.88 | $11.88 | 13,540 | — | — |
| 1993-01-15 | $11.41 | $11.41 | 22,780 | — | — |
| 1993-01-14 | $11.09 | $11.09 | 24,180 | — | — |
| 1993-01-13 | $10.78 | $10.78 | 27,940 | — | — |
| 1993-01-12 | $10.31 | $10.31 | 9,240 | — | — |
| 1993-01-11 | $10.31 | $10.31 | 2,640 | — | — |
| 1993-01-08 | $10.31 | $10.31 | 27,600 | — | — |
| 1993-01-07 | $9.69 | $9.69 | 36,420 | — | — |
| 1993-01-06 | $8.75 | $8.75 | 10,900 | — | — |
| 1993-01-05 | $9.84 | $9.84 | 2,280 | — | — |
| 1993-01-04 | $9.38 | $9.38 | 1,940 | — | — |