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
- 1989-06-09 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 | $18.50 | $18.50 | 919,800 | — | — |
| 1993-12-30 | $18.25 | $18.25 | 529,200 | — | — |
| 1993-12-29 | $18.00 | $18.00 | 418,200 | — | — |
| 1993-12-28 | $18.19 | $18.19 | 1,576,000 | — | — |
| 1993-12-27 | $18.00 | $18.00 | 599,400 | — | — |
| 1993-12-23 | $17.63 | $17.63 | 284,000 | — | — |
| 1993-12-22 | $17.44 | $17.44 | 621,400 | — | — |
| 1993-12-21 | $17.19 | $17.19 | 421,400 | — | — |
| 1993-12-20 | $17.25 | $17.25 | 361,800 | — | — |
| 1993-12-17 | $17.06 | $17.06 | 598,000 | — | — |
| 1993-12-16 | $16.88 | $16.88 | 691,800 | — | — |
| 1993-12-15 | $17.00 | $17.00 | 1,065,000 | — | — |
| 1993-12-14 | $17.00 | $17.00 | 1,691,800 | — | — |
| 1993-12-13 | $17.69 | $17.69 | 1,167,000 | — | — |
| 1993-12-10 | $17.94 | $17.94 | 876,400 | — | — |
| 1993-12-09 | $17.94 | $17.94 | 448,800 | — | — |
| 1993-12-08 | $18.13 | $18.13 | 1,428,200 | — | — |
| 1993-12-07 | $17.38 | $17.38 | 1,241,800 | — | — |
| 1993-12-06 | $17.44 | $17.44 | 1,100,400 | — | — |
| 1993-12-03 | $18.00 | $18.00 | 1,112,000 | — | — |
| 1993-12-02 | $17.88 | $17.88 | 897,600 | — | — |
| 1993-12-01 | $17.94 | $17.94 | 1,984,600 | — | — |
| 1993-11-30 | $17.19 | $17.19 | 1,063,600 | — | — |
| 1993-11-29 | $17.06 | $17.06 | 1,025,200 | — | — |
| 1993-11-26 | $17.31 | $17.31 | 328,200 | — | — |
| 1993-11-24 | $17.50 | $17.50 | 1,334,800 | — | — |
| 1993-11-23 | $16.56 | $16.56 | 1,751,200 | — | — |
| 1993-11-22 | $15.50 | $15.50 | 1,371,400 | — | — |
| 1993-11-19 | $16.56 | $16.56 | 818,200 | — | — |
| 1993-11-18 | $16.75 | $16.75 | 1,379,400 | — | — |
| 1993-11-17 | $17.25 | $17.25 | 889,600 | — | — |
| 1993-11-16 | $17.75 | $17.75 | 639,600 | — | — |
| 1993-11-15 | $18.00 | $18.00 | 1,066,400 | — | — |
| 1993-11-12 | $18.06 | $18.06 | 515,200 | — | — |
| 1993-11-11 | $17.94 | $17.94 | 1,148,800 | — | — |
| 1993-11-10 | $18.06 | $18.06 | 3,493,800 | — | — |
| 1993-11-09 | $16.44 | $16.44 | 1,450,800 | — | — |
| 1993-11-08 | $17.13 | $17.13 | 672,400 | — | — |
| 1993-11-05 | $16.88 | $16.88 | 1,507,600 | — | — |
| 1993-11-04 | $16.31 | $16.31 | 1,859,200 | — | — |
| 1993-11-03 | $16.75 | $16.75 | 1,984,800 | — | — |
| 1993-11-02 | $17.50 | $17.50 | 1,711,400 | — | — |
| 1993-11-01 | $17.88 | $17.88 | 1,356,000 | — | — |
| 1993-10-29 | $17.50 | $17.50 | 1,545,000 | — | — |
| 1993-10-28 | $17.44 | $17.44 | 1,378,400 | — | — |
| 1993-10-27 | $18.00 | $18.00 | 2,492,200 | — | — |
| 1993-10-26 | $17.31 | $17.31 | 2,573,600 | — | — |
| 1993-10-25 | $17.56 | $17.56 | 2,723,800 | — | — |
| 1993-10-22 | $17.13 | $17.13 | 2,253,800 | — | — |
| 1993-10-21 | $16.94 | $16.94 | 2,824,400 | — | — |
| 1993-10-20 | $16.63 | $16.63 | 1,579,800 | — | — |
| 1993-10-19 | $16.50 | $16.50 | 1,603,000 | — | — |
| 1993-10-18 | $17.69 | $17.69 | 1,073,600 | — | — |
| 1993-10-15 | $17.69 | $17.69 | 1,316,600 | — | — |
| 1993-10-14 | $17.19 | $17.19 | 983,000 | — | — |
| 1993-10-13 | $17.63 | $17.63 | 2,689,600 | — | — |
| 1993-10-12 | $17.06 | $17.06 | 2,138,800 | — | — |
| 1993-10-11 | $17.06 | $17.06 | 1,810,800 | — | — |
| 1993-10-08 | $15.88 | $15.88 | 1,344,600 | — | — |
| 1993-10-07 | $15.88 | $15.88 | 737,200 | — | — |
| 1993-10-06 | $16.31 | $16.31 | 2,061,600 | — | — |
| 1993-10-05 | $15.38 | $15.38 | 2,480,200 | — | — |
| 1993-10-04 | $16.25 | $16.25 | 303,400 | — | — |
| 1993-10-01 | $16.06 | $16.06 | 477,400 | — | — |
| 1993-09-30 | $15.94 | $15.94 | 958,600 | — | — |
| 1993-09-29 | $16.25 | $16.25 | 856,200 | — | — |
| 1993-09-28 | $16.50 | $16.50 | 565,800 | — | — |
| 1993-09-27 | $16.75 | $16.75 | 558,400 | — | — |
| 1993-09-24 | $16.63 | $16.63 | 1,703,600 | — | — |
| 1993-09-23 | $17.06 | $17.06 | 3,197,800 | — | — |
| 1993-09-22 | $15.25 | $15.25 | 1,298,600 | — | — |
| 1993-09-21 | $14.25 | $14.25 | 1,821,000 | — | — |
| 1993-09-20 | $13.69 | $13.69 | 412,000 | — | — |
| 1993-09-17 | $13.63 | $13.63 | 323,200 | — | — |
| 1993-09-16 | $13.50 | $13.50 | 645,600 | — | — |
| 1993-09-15 | $13.25 | $13.25 | 1,802,800 | — | — |
| 1993-09-14 | $13.69 | $13.69 | 835,000 | — | — |
| 1993-09-13 | $13.88 | $13.88 | 1,607,600 | — | — |
| 1993-09-10 | $13.44 | $13.44 | 1,380,600 | — | — |
| 1993-09-09 | $12.81 | $12.81 | 771,800 | — | — |
| 1993-09-08 | $12.13 | $12.13 | 1,189,000 | — | — |
| 1993-09-07 | $12.19 | $12.19 | 815,000 | — | — |
| 1993-09-03 | $12.50 | $12.50 | 624,000 | — | — |
| 1993-09-02 | $12.31 | $12.31 | 792,600 | — | — |
| 1993-09-01 | $12.13 | $12.13 | 1,003,600 | — | — |
| 1993-08-31 | $12.38 | $12.38 | 1,031,600 | — | — |
| 1993-08-30 | $12.69 | $12.69 | 697,400 | — | — |
| 1993-08-27 | $12.94 | $12.94 | 490,000 | — | — |
| 1993-08-26 | $12.81 | $12.81 | 1,544,000 | — | — |
| 1993-08-25 | $12.88 | $12.88 | 673,400 | — | — |
| 1993-08-24 | $13.19 | $13.19 | 609,800 | — | — |
| 1993-08-23 | $13.06 | $13.06 | 1,116,000 | — | — |
| 1993-08-20 | $12.88 | $12.88 | 781,000 | — | — |
| 1993-08-19 | $13.25 | $13.25 | 394,600 | — | — |
| 1993-08-18 | $13.31 | $13.31 | 560,200 | — | — |
| 1993-08-17 | $13.31 | $13.31 | 493,000 | — | — |
| 1993-08-16 | $13.25 | $13.25 | 946,000 | — | — |
| 1993-08-13 | $13.56 | $13.56 | 563,600 | — | — |
| 1993-08-12 | $13.75 | $13.75 | 1,205,600 | — | — |
| 1993-08-11 | $13.63 | $13.63 | 825,800 | — | — |
| 1993-08-10 | $13.50 | $13.50 | 858,600 | — | — |
| 1993-08-09 | $13.38 | $13.38 | 1,013,800 | — | — |
| 1993-08-06 | $13.25 | $13.25 | 1,078,600 | — | — |
| 1993-08-05 | $12.50 | $12.50 | 692,800 | — | — |
| 1993-08-04 | $12.75 | $12.75 | 1,180,800 | — | — |
| 1993-08-03 | $12.75 | $12.75 | 1,312,200 | — | — |
| 1993-08-02 | $13.13 | $13.13 | 2,135,800 | — | — |
| 1993-07-30 | $12.63 | $12.63 | 1,581,000 | — | — |
| 1993-07-29 | $12.63 | $12.63 | 2,592,200 | — | — |
| 1993-07-28 | $11.94 | $11.94 | 2,530,800 | — | — |
| 1993-07-27 | $11.88 | $11.88 | 7,251,800 | — | — |
| 1993-07-26 | $10.13 | $10.13 | 4,453,000 | — | — |
| 1993-07-23 | $9.50 | $9.50 | 2,216,600 | — | — |
| 1993-07-22 | $9.13 | $9.13 | 1,027,800 | — | — |
| 1993-07-21 | $9.38 | $9.38 | 1,690,600 | — | — |
| 1993-07-20 | $9.25 | $9.25 | 1,786,800 | — | — |
| 1993-07-19 | $8.56 | $8.56 | 1,363,800 | — | — |
| 1993-07-16 | $8.38 | $8.38 | 1,264,800 | — | — |
| 1993-07-15 | $8.94 | $8.94 | 1,001,000 | — | — |
| 1993-07-14 | $9.19 | $9.19 | 1,238,400 | — | — |
| 1993-07-13 | $8.81 | $8.81 | 1,365,600 | — | — |
| 1993-07-12 | $8.06 | $8.06 | 361,200 | — | — |
| 1993-07-09 | $8.06 | $8.06 | 578,000 | — | — |
| 1993-07-08 | $8.19 | $8.19 | 435,600 | — | — |
| 1993-07-07 | $8.31 | $8.31 | 322,200 | — | — |
| 1993-07-06 | $8.38 | $8.38 | 584,400 | — | — |
| 1993-07-02 | $8.63 | $8.63 | 440,800 | — | — |
| 1993-07-01 | $8.63 | $8.63 | 469,800 | — | — |
| 1993-06-30 | $8.69 | $8.69 | 410,200 | — | — |
| 1993-06-29 | $8.88 | $8.88 | 456,400 | — | — |
| 1993-06-28 | $8.94 | $8.94 | 1,327,400 | — | — |
| 1993-06-25 | $8.69 | $8.69 | 602,800 | — | — |
| 1993-06-24 | $8.75 | $8.75 | 2,028,200 | — | — |
| 1993-06-23 | $8.69 | $8.69 | 4,364,800 | — | — |
| 1993-06-22 | $9.81 | $9.81 | 613,800 | — | — |
| 1993-06-21 | $9.75 | $9.75 | 1,224,400 | — | — |
| 1993-06-18 | $9.88 | $9.88 | 834,000 | — | — |
| 1993-06-17 | $10.06 | $10.06 | 1,607,200 | — | — |
| 1993-06-16 | $10.00 | $10.00 | 1,082,600 | — | — |
| 1993-06-15 | $9.69 | $9.69 | 896,400 | — | — |
| 1993-06-14 | $9.69 | $9.69 | 964,600 | — | — |
| 1993-06-11 | $9.31 | $9.31 | 517,600 | — | — |
| 1993-06-10 | $9.06 | $9.06 | 2,725,400 | — | — |
| 1993-06-09 | $9.75 | $9.75 | 2,193,600 | — | — |
| 1993-06-08 | $9.75 | $9.75 | 1,252,200 | — | — |
| 1993-06-07 | $9.56 | $9.56 | 1,988,400 | — | — |
| 1993-06-04 | $10.00 | $10.00 | 1,952,800 | — | — |
| 1993-06-03 | $10.38 | $10.38 | 2,074,000 | — | — |
| 1993-06-02 | $9.81 | $9.81 | 2,120,400 | — | — |
| 1993-06-01 | $9.25 | $9.25 | 1,304,200 | — | — |
| 1993-05-28 | $8.63 | $8.63 | 350,800 | — | — |
| 1993-05-27 | $8.63 | $8.63 | 1,404,600 | — | — |
| 1993-05-26 | $8.56 | $8.56 | 534,200 | — | — |
| 1993-05-25 | $8.56 | $8.56 | 708,400 | — | — |
| 1993-05-24 | $8.56 | $8.56 | 535,000 | — | — |
| 1993-05-21 | $8.44 | $8.44 | 491,800 | — | — |
| 1993-05-20 | $8.31 | $8.31 | 716,600 | — | — |
| 1993-05-19 | $8.56 | $8.56 | 722,000 | — | — |
| 1993-05-18 | $8.25 | $8.25 | 905,600 | — | — |
| 1993-05-17 | $8.13 | $8.13 | 489,200 | — | — |
| 1993-05-14 | $8.25 | $8.25 | 761,400 | — | — |
| 1993-05-13 | $8.25 | $8.25 | 864,400 | — | — |
| 1993-05-12 | $8.50 | $8.50 | 471,000 | — | — |
| 1993-05-11 | $8.69 | $8.69 | 813,000 | — | — |
| 1993-05-10 | $8.75 | $8.75 | 1,003,600 | — | — |
| 1993-05-07 | $8.44 | $8.44 | 1,260,400 | — | — |
| 1993-05-06 | $8.69 | $8.69 | 756,800 | — | — |
| 1993-05-05 | $8.63 | $8.63 | 905,600 | — | — |
| 1993-05-04 | $9.00 | $9.00 | 1,283,600 | — | — |
| 1993-05-03 | $8.63 | $8.63 | 1,071,600 | — | — |
| 1993-04-30 | $8.56 | $8.56 | 2,724,200 | — | — |
| 1993-04-29 | $8.13 | $8.13 | 2,420,000 | — | — |
| 1993-04-28 | $7.94 | $7.94 | 2,973,200 | — | — |
| 1993-04-27 | $7.25 | $7.25 | 10,344,400 | — | — |
| 1993-04-26 | $10.25 | $10.25 | 801,800 | — | — |
| 1993-04-23 | $10.75 | $10.75 | 803,600 | — | — |
| 1993-04-22 | $11.00 | $11.00 | 1,425,400 | — | — |
| 1993-04-21 | $10.69 | $10.69 | 706,600 | — | — |
| 1993-04-20 | $10.25 | $10.25 | 886,400 | — | — |
| 1993-04-19 | $9.88 | $9.88 | 547,600 | — | — |
| 1993-04-16 | $10.19 | $10.19 | 501,000 | — | — |
| 1993-04-15 | $10.44 | $10.44 | 493,600 | — | — |
| 1993-04-14 | $10.63 | $10.63 | 883,600 | — | — |
| 1993-04-13 | $10.88 | $10.88 | 1,058,000 | — | — |
| 1993-04-12 | $11.00 | $11.00 | 1,426,400 | — | — |
| 1993-04-08 | $10.44 | $10.44 | 666,800 | — | — |
| 1993-04-07 | $10.69 | $10.69 | 1,289,600 | — | — |
| 1993-04-06 | $10.31 | $10.31 | 3,791,600 | — | — |
| 1993-04-05 | $11.44 | $11.44 | 1,263,200 | — | — |
| 1993-04-02 | $11.94 | $11.94 | 1,301,400 | — | — |
| 1993-04-01 | $12.50 | $12.50 | 862,200 | — | — |
| 1993-03-31 | $12.75 | $12.75 | 545,400 | — | — |
| 1993-03-30 | $13.13 | $13.13 | 647,600 | — | — |
| 1993-03-29 | $13.44 | $13.44 | 1,057,800 | — | — |
| 1993-03-26 | $13.19 | $13.19 | 1,366,400 | — | — |
| 1993-03-25 | $12.94 | $12.94 | 1,562,800 | — | — |
| 1993-03-24 | $12.06 | $12.06 | 931,000 | — | — |
| 1993-03-23 | $12.50 | $12.50 | 801,200 | — | — |
| 1993-03-22 | $12.00 | $12.00 | 1,620,200 | — | — |
| 1993-03-19 | $12.13 | $12.13 | 4,111,800 | — | — |
| 1993-03-18 | $13.06 | $13.06 | 2,368,000 | — | — |
| 1993-03-17 | $13.63 | $13.63 | 2,658,800 | — | — |
| 1993-03-16 | $15.13 | $15.13 | 2,599,400 | — | — |
| 1993-03-15 | $14.88 | $14.88 | 1,015,800 | — | — |
| 1993-03-12 | $14.25 | $14.25 | 1,284,400 | — | — |
| 1993-03-11 | $14.88 | $14.88 | 1,361,400 | — | — |
| 1993-03-10 | $14.50 | $14.50 | 1,182,600 | — | — |
| 1993-03-09 | $13.75 | $13.75 | 980,200 | — | — |
| 1993-03-08 | $14.00 | $14.00 | 1,173,400 | — | — |
| 1993-03-05 | $13.00 | $13.00 | 539,800 | — | — |
| 1993-03-04 | $12.69 | $12.69 | 1,666,200 | — | — |
| 1993-03-03 | $13.06 | $13.06 | 1,721,000 | — | — |
| 1993-03-02 | $13.06 | $13.06 | 911,000 | — | — |
| 1993-03-01 | $12.56 | $12.56 | 865,400 | — | — |
| 1993-02-26 | $12.31 | $12.31 | 1,789,600 | — | — |
| 1993-02-25 | $13.19 | $13.19 | 2,822,600 | — | — |
| 1993-02-24 | $12.19 | $12.19 | 4,026,400 | — | — |
| 1993-02-23 | $12.69 | $12.69 | 4,234,800 | — | — |
| 1993-02-22 | $14.56 | $14.56 | 630,600 | — | — |
| 1993-02-19 | $15.50 | $15.50 | 972,000 | — | — |
| 1993-02-18 | $15.81 | $15.81 | 1,143,400 | — | — |
| 1993-02-17 | $14.75 | $14.75 | 1,008,000 | — | — |
| 1993-02-16 | $14.75 | $14.75 | 1,130,400 | — | — |
| 1993-02-12 | $15.50 | $15.50 | 1,116,000 | — | — |
| 1993-02-11 | $16.50 | $16.50 | 1,130,600 | — | — |
| 1993-02-10 | $15.88 | $15.88 | 1,979,400 | — | — |
| 1993-02-09 | $15.38 | $15.38 | 1,321,400 | — | — |
| 1993-02-08 | $16.06 | $16.06 | 999,400 | — | — |
| 1993-02-05 | $16.63 | $16.63 | 1,019,800 | — | — |
| 1993-02-04 | $16.75 | $16.75 | 1,510,600 | — | — |
| 1993-02-03 | $17.44 | $17.44 | 774,000 | — | — |
| 1993-02-02 | $17.69 | $17.69 | 1,145,000 | — | — |
| 1993-02-01 | $18.44 | $18.44 | 642,000 | — | — |
| 1993-01-29 | $17.56 | $17.56 | 866,600 | — | — |
| 1993-01-28 | $17.56 | $17.56 | 684,000 | — | — |
| 1993-01-27 | $18.38 | $18.38 | 962,600 | — | — |
| 1993-01-26 | $18.88 | $18.88 | 1,277,800 | — | — |
| 1993-01-25 | $18.75 | $18.75 | 1,299,600 | — | — |
| 1993-01-22 | $18.38 | $18.38 | 4,122,400 | — | — |
| 1993-01-21 | $19.75 | $19.75 | 1,233,000 | — | — |
| 1993-01-20 | $18.81 | $18.81 | 852,800 | — | — |
| 1993-01-19 | $18.75 | $18.75 | 451,000 | — | — |
| 1993-01-18 | $18.63 | $18.63 | 805,600 | — | — |
| 1993-01-15 | $19.19 | $19.19 | 1,233,400 | — | — |
| 1993-01-14 | $19.00 | $19.00 | 1,368,600 | — | — |
| 1993-01-13 | $18.06 | $18.06 | 979,000 | — | — |
| 1993-01-12 | $17.63 | $17.63 | 544,600 | — | — |
| 1993-01-11 | $18.06 | $18.06 | 633,000 | — | — |
| 1993-01-08 | $17.63 | $17.63 | 1,037,400 | — | — |
| 1993-01-07 | $18.50 | $18.50 | 1,228,600 | — | — |
| 1993-01-06 | $18.13 | $18.13 | 1,162,000 | — | — |
| 1993-01-05 | $17.69 | $17.69 | 1,018,000 | — | — |
| 1993-01-04 | $16.88 | $16.88 | 684,400 | — | — |