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
- 1987-06-02 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 | $16.75 | $16.75 | 243,500 | — | — |
| 1993-12-30 | $15.00 | $15.00 | 185,000 | — | — |
| 1993-12-29 | $15.75 | $15.75 | 80,800 | — | — |
| 1993-12-28 | $16.50 | $16.50 | 38,900 | — | — |
| 1993-12-27 | $16.00 | $16.00 | 58,300 | — | — |
| 1993-12-23 | $16.25 | $16.25 | 98,700 | — | — |
| 1993-12-22 | $16.50 | $16.50 | 130,600 | — | — |
| 1993-12-21 | $17.00 | $17.00 | 166,900 | — | — |
| 1993-12-20 | $17.00 | $17.00 | 46,100 | — | — |
| 1993-12-17 | $16.63 | $16.63 | 173,400 | — | — |
| 1993-12-16 | $16.25 | $16.25 | 235,900 | — | — |
| 1993-12-15 | $17.13 | $17.13 | 115,200 | — | — |
| 1993-12-14 | $17.38 | $17.38 | 200,100 | — | — |
| 1993-12-13 | $17.38 | $17.38 | 117,400 | — | — |
| 1993-12-10 | $17.25 | $17.25 | 135,700 | — | — |
| 1993-12-09 | $17.50 | $17.50 | 158,700 | — | — |
| 1993-12-08 | $17.50 | $17.50 | 332,600 | — | — |
| 1993-12-07 | $17.00 | $17.00 | 245,900 | — | — |
| 1993-12-06 | $16.50 | $16.50 | 169,300 | — | — |
| 1993-12-03 | $16.50 | $16.50 | 182,700 | — | — |
| 1993-12-02 | $16.13 | $16.13 | 436,400 | — | — |
| 1993-12-01 | $16.50 | $16.50 | 569,600 | — | — |
| 1993-11-30 | $16.25 | $16.25 | 721,200 | — | — |
| 1993-11-29 | $15.50 | $15.50 | 96,300 | — | — |
| 1993-11-26 | $16.00 | $16.00 | 36,200 | — | — |
| 1993-11-24 | $16.00 | $16.00 | 73,400 | — | — |
| 1993-11-23 | $15.75 | $15.75 | 248,700 | — | — |
| 1993-11-22 | $15.75 | $15.75 | 285,400 | — | — |
| 1993-11-19 | $15.75 | $15.75 | 259,600 | — | — |
| 1993-11-18 | $15.75 | $15.75 | 260,600 | — | — |
| 1993-11-17 | $16.00 | $16.00 | 192,600 | — | — |
| 1993-11-16 | $16.25 | $16.25 | 385,900 | — | — |
| 1993-11-15 | $16.25 | $16.25 | 354,400 | — | — |
| 1993-11-12 | $16.25 | $16.25 | 701,000 | — | — |
| 1993-11-11 | $15.25 | $15.25 | 443,300 | — | — |
| 1993-11-10 | $15.00 | $15.00 | 471,400 | — | — |
| 1993-11-09 | $14.50 | $14.50 | 371,600 | — | — |
| 1993-11-08 | $14.75 | $14.75 | 292,900 | — | — |
| 1993-11-05 | $15.00 | $15.00 | 682,300 | — | — |
| 1993-11-04 | $15.75 | $15.75 | 910,800 | — | — |
| 1993-11-03 | $14.25 | $14.25 | 221,900 | — | — |
| 1993-11-02 | $14.50 | $14.50 | 141,200 | — | — |
| 1993-11-01 | $14.00 | $14.00 | 263,700 | — | — |
| 1993-10-29 | $15.00 | $15.00 | 109,600 | — | — |
| 1993-10-28 | $14.75 | $14.75 | 321,700 | — | — |
| 1993-10-27 | $14.13 | $14.13 | 423,700 | — | — |
| 1993-10-26 | $13.75 | $13.75 | 214,100 | — | — |
| 1993-10-25 | $14.25 | $14.25 | 160,600 | — | — |
| 1993-10-22 | $15.00 | $15.00 | 92,900 | — | — |
| 1993-10-21 | $14.75 | $14.75 | 213,100 | — | — |
| 1993-10-20 | $14.50 | $14.50 | 242,500 | — | — |
| 1993-10-19 | $14.75 | $14.75 | 552,500 | — | — |
| 1993-10-18 | $15.50 | $15.50 | 149,600 | — | — |
| 1993-10-15 | $15.75 | $15.75 | 405,400 | — | — |
| 1993-10-14 | $15.25 | $15.25 | 154,300 | — | — |
| 1993-10-13 | $14.75 | $14.75 | 340,600 | — | — |
| 1993-10-12 | $14.25 | $14.25 | 267,500 | — | — |
| 1993-10-11 | $14.50 | $14.50 | 357,100 | — | — |
| 1993-10-08 | $14.75 | $14.75 | 671,800 | — | — |
| 1993-10-07 | $14.63 | $14.63 | 1,502,800 | — | — |
| 1993-10-06 | $17.25 | $17.25 | 151,800 | — | — |
| 1993-10-05 | $16.50 | $16.50 | 402,100 | — | — |
| 1993-10-04 | $16.75 | $16.75 | 229,700 | — | — |
| 1993-10-01 | $16.25 | $16.25 | 195,600 | — | — |
| 1993-09-30 | $16.50 | $16.50 | 393,100 | — | — |
| 1993-09-29 | $15.75 | $15.75 | 400,300 | — | — |
| 1993-09-28 | $16.50 | $16.50 | 255,700 | — | — |
| 1993-09-27 | $16.50 | $16.50 | 160,200 | — | — |
| 1993-09-24 | $17.25 | $17.25 | 926,200 | — | — |
| 1993-09-23 | $17.25 | $17.25 | 156,100 | — | — |
| 1993-09-22 | $16.75 | $16.75 | 260,600 | — | — |
| 1993-09-21 | $15.75 | $15.75 | 84,600 | — | — |
| 1993-09-20 | $16.25 | $16.25 | 29,000 | — | — |
| 1993-09-17 | $16.25 | $16.25 | 70,200 | — | — |
| 1993-09-16 | $16.00 | $16.00 | 445,200 | — | — |
| 1993-09-15 | $15.88 | $15.88 | 139,400 | — | — |
| 1993-09-14 | $16.75 | $16.75 | 87,700 | — | — |
| 1993-09-13 | $16.75 | $16.75 | 159,900 | — | — |
| 1993-09-10 | $16.38 | $16.38 | 113,000 | — | — |
| 1993-09-09 | $16.25 | $16.25 | 101,200 | — | — |
| 1993-09-08 | $16.00 | $16.00 | 219,400 | — | — |
| 1993-09-07 | $16.50 | $16.50 | 254,300 | — | — |
| 1993-09-03 | $17.25 | $17.25 | 288,000 | — | — |
| 1993-09-02 | $17.00 | $17.00 | 592,600 | — | — |
| 1993-09-01 | $17.25 | $17.25 | 809,000 | — | — |
| 1993-08-31 | $15.00 | $15.00 | 711,800 | — | — |
| 1993-08-30 | $16.88 | $16.88 | 1,490,900 | — | — |
| 1993-08-27 | $15.25 | $15.25 | 363,900 | — | — |
| 1993-08-26 | $15.75 | $15.75 | 683,000 | — | — |
| 1993-08-25 | $15.75 | $15.75 | 927,400 | — | — |
| 1993-08-24 | $16.50 | $16.50 | 661,700 | — | — |
| 1993-08-23 | $17.00 | $17.00 | 228,700 | — | — |
| 1993-08-20 | $17.75 | $17.75 | 366,800 | — | — |
| 1993-08-19 | $18.25 | $18.25 | 168,000 | — | — |
| 1993-08-18 | $18.75 | $18.75 | 94,200 | — | — |
| 1993-08-17 | $19.00 | $19.00 | 153,100 | — | — |
| 1993-08-16 | $19.25 | $19.25 | 259,500 | — | — |
| 1993-08-13 | $20.75 | $20.75 | 97,900 | — | — |
| 1993-08-12 | $20.50 | $20.50 | 275,300 | — | — |
| 1993-08-11 | $19.00 | $19.00 | 83,400 | — | — |
| 1993-08-10 | $18.88 | $18.88 | 325,400 | — | — |
| 1993-08-09 | $18.00 | $18.00 | 671,900 | — | — |
| 1993-08-06 | $18.63 | $18.63 | 68,900 | — | — |
| 1993-08-05 | $18.50 | $18.50 | 99,200 | — | — |
| 1993-08-04 | $19.00 | $19.00 | 164,800 | — | — |
| 1993-08-03 | $19.88 | $19.88 | 387,400 | — | — |
| 1993-08-02 | $19.88 | $19.88 | 151,100 | — | — |
| 1993-07-30 | $19.00 | $19.00 | 97,000 | — | — |
| 1993-07-29 | $18.50 | $18.50 | 383,700 | — | — |
| 1993-07-28 | $17.63 | $17.63 | 292,200 | — | — |
| 1993-07-27 | $17.50 | $17.50 | 249,500 | — | — |
| 1993-07-26 | $17.50 | $17.50 | 344,400 | — | — |
| 1993-07-23 | $17.75 | $17.75 | 119,400 | — | — |
| 1993-07-22 | $17.75 | $17.75 | 525,000 | — | — |
| 1993-07-21 | $18.00 | $18.00 | 770,100 | — | — |
| 1993-07-20 | $17.00 | $17.00 | 909,800 | — | — |
| 1993-07-19 | $17.63 | $17.63 | 220,800 | — | — |
| 1993-07-16 | $19.25 | $19.25 | 126,400 | — | — |
| 1993-07-15 | $20.75 | $20.75 | 180,500 | — | — |
| 1993-07-14 | $20.00 | $20.00 | 919,100 | — | — |
| 1993-07-13 | $19.38 | $19.38 | 990,900 | — | — |
| 1993-07-12 | $18.75 | $18.75 | 512,300 | — | — |
| 1993-07-09 | $21.00 | $21.00 | 954,400 | — | — |
| 1993-07-08 | $21.50 | $21.50 | 257,400 | — | — |
| 1993-07-07 | $22.00 | $22.00 | 112,300 | — | — |
| 1993-07-06 | $22.25 | $22.25 | 117,900 | — | — |
| 1993-07-02 | $23.25 | $23.25 | 148,500 | — | — |
| 1993-07-01 | $24.75 | $24.75 | 163,400 | — | — |
| 1993-06-30 | $24.63 | $24.63 | 95,300 | — | — |
| 1993-06-29 | $24.00 | $24.00 | 44,700 | — | — |
| 1993-06-28 | $25.00 | $25.00 | 154,100 | — | — |
| 1993-06-25 | $24.00 | $24.00 | 98,900 | — | — |
| 1993-06-24 | $23.25 | $23.25 | 49,600 | — | — |
| 1993-06-23 | $23.00 | $23.00 | 32,200 | — | — |
| 1993-06-22 | $22.33 | $22.33 | 103,050 | — | — |
| 1993-06-21 | $22.17 | $22.17 | 75,150 | — | — |
| 1993-06-18 | $22.17 | $22.17 | 217,500 | — | — |
| 1993-06-17 | $23.17 | $23.17 | 131,250 | — | — |
| 1993-06-16 | $23.33 | $23.33 | 20,700 | — | — |
| 1993-06-15 | $23.17 | $23.17 | 111,300 | — | — |
| 1993-06-14 | $23.50 | $23.50 | 479,400 | — | — |
| 1993-06-11 | $22.00 | $22.00 | 32,250 | — | — |
| 1993-06-10 | $22.00 | $22.00 | 54,450 | — | — |
| 1993-06-09 | $21.33 | $21.33 | 100,350 | — | — |
| 1993-06-08 | $21.50 | $21.50 | 53,700 | — | — |
| 1993-06-07 | $21.83 | $21.83 | 45,150 | — | — |
| 1993-06-04 | $22.33 | $22.33 | 144,450 | — | — |
| 1993-06-03 | $22.67 | $22.67 | 277,800 | — | — |
| 1993-06-02 | $22.67 | $22.67 | 141,600 | — | — |
| 1993-06-01 | $22.50 | $22.50 | 52,050 | — | — |
| 1993-05-28 | $22.33 | $22.33 | 36,600 | — | — |
| 1993-05-27 | $22.75 | $22.75 | 160,200 | — | — |
| 1993-05-26 | $23.00 | $23.00 | 1,147,500 | — | — |
| 1993-05-25 | $23.33 | $23.33 | 253,500 | — | — |
| 1993-05-24 | $22.33 | $22.33 | 58,200 | — | — |
| 1993-05-21 | $21.83 | $21.83 | 118,350 | — | — |
| 1993-05-20 | $21.67 | $21.67 | 160,800 | — | — |
| 1993-05-19 | $21.67 | $21.67 | 112,800 | — | — |
| 1993-05-18 | $22.00 | $22.00 | 268,200 | — | — |
| 1993-05-17 | $22.17 | $22.17 | 596,850 | — | — |
| 1993-05-14 | $20.67 | $20.67 | 262,350 | — | — |
| 1993-05-13 | $21.33 | $21.33 | 237,750 | — | — |
| 1993-05-12 | $20.67 | $20.67 | 135,150 | — | — |
| 1993-05-11 | $20.33 | $20.33 | 252,300 | — | — |
| 1993-05-10 | $20.33 | $20.33 | 358,350 | — | — |
| 1993-05-07 | $20.83 | $20.83 | 551,400 | — | — |
| 1993-05-06 | $19.83 | $19.83 | 356,100 | — | — |
| 1993-05-05 | $18.83 | $18.83 | 144,300 | — | — |
| 1993-05-04 | $19.25 | $19.25 | 201,900 | — | — |
| 1993-05-03 | $18.67 | $18.67 | 266,700 | — | — |
| 1993-04-30 | $18.00 | $18.00 | 70,500 | — | — |
| 1993-04-29 | $18.00 | $18.00 | 120,300 | — | — |
| 1993-04-28 | $18.00 | $18.00 | 142,050 | — | — |
| 1993-04-27 | $17.17 | $17.17 | 37,950 | — | — |
| 1993-04-26 | $17.33 | $17.33 | 98,700 | — | — |
| 1993-04-23 | $17.17 | $17.17 | 86,400 | — | — |
| 1993-04-22 | $17.00 | $17.00 | 315,000 | — | — |
| 1993-04-21 | $16.67 | $16.67 | 331,950 | — | — |
| 1993-04-20 | $16.42 | $16.42 | 222,300 | — | — |
| 1993-04-19 | $16.83 | $16.83 | 153,450 | — | — |
| 1993-04-16 | $17.08 | $17.08 | 120,000 | — | — |
| 1993-04-15 | $17.67 | $17.67 | 234,750 | — | — |
| 1993-04-14 | $18.00 | $18.00 | 69,900 | — | — |
| 1993-04-13 | $17.50 | $17.50 | 124,500 | — | — |
| 1993-04-12 | $17.33 | $17.33 | 175,950 | — | — |
| 1993-04-08 | $17.92 | $17.92 | 187,200 | — | — |
| 1993-04-07 | $18.00 | $18.00 | 268,650 | — | — |
| 1993-04-06 | $16.83 | $16.83 | 204,600 | — | — |
| 1993-04-05 | $16.83 | $16.83 | 94,350 | — | — |
| 1993-04-02 | $16.50 | $16.50 | 230,100 | — | — |
| 1993-04-01 | $16.75 | $16.75 | 321,750 | — | — |
| 1993-03-31 | $16.33 | $16.33 | 76,350 | — | — |
| 1993-03-30 | $16.67 | $16.67 | 118,050 | — | — |
| 1993-03-29 | $17.00 | $17.00 | 69,600 | — | — |
| 1993-03-26 | $17.08 | $17.08 | 71,850 | — | — |
| 1993-03-25 | $17.42 | $17.42 | 81,750 | — | — |
| 1993-03-24 | $17.50 | $17.50 | 68,100 | — | — |
| 1993-03-23 | $17.67 | $17.67 | 575,250 | — | — |
| 1993-03-22 | $17.25 | $17.25 | 287,100 | — | — |
| 1993-03-19 | $16.50 | $16.50 | 215,400 | — | — |
| 1993-03-18 | $17.50 | $17.50 | 222,150 | — | — |
| 1993-03-17 | $17.42 | $17.42 | 188,250 | — | — |
| 1993-03-16 | $17.83 | $17.83 | 125,550 | — | — |
| 1993-03-15 | $18.67 | $18.67 | 184,050 | — | — |
| 1993-03-12 | $19.33 | $19.33 | 212,550 | — | — |
| 1993-03-11 | $19.67 | $19.67 | 85,200 | — | — |
| 1993-03-10 | $20.00 | $20.00 | 134,700 | — | — |
| 1993-03-09 | $19.58 | $19.58 | 88,800 | — | — |
| 1993-03-08 | $19.50 | $19.50 | 214,950 | — | — |
| 1993-03-05 | $19.42 | $19.42 | 141,900 | — | — |
| 1993-03-04 | $18.67 | $18.67 | 322,200 | — | — |
| 1993-03-03 | $18.17 | $18.17 | 601,500 | — | — |
| 1993-03-02 | $17.17 | $17.17 | 476,100 | — | — |
| 1993-03-01 | $17.67 | $17.67 | 410,100 | — | — |
| 1993-02-26 | $19.17 | $19.17 | 212,850 | — | — |
| 1993-02-25 | $18.50 | $18.50 | 258,600 | — | — |
| 1993-02-24 | $19.00 | $19.00 | 104,700 | — | — |
| 1993-02-23 | $17.83 | $17.83 | 457,050 | — | — |
| 1993-02-22 | $17.17 | $17.17 | 346,800 | — | — |
| 1993-02-19 | $19.33 | $19.33 | 36,000 | — | — |
| 1993-02-18 | $19.00 | $19.00 | 188,550 | — | — |
| 1993-02-17 | $19.33 | $19.33 | 455,550 | — | — |
| 1993-02-16 | $18.50 | $18.50 | 404,100 | — | — |
| 1993-02-12 | $20.67 | $20.67 | 49,500 | — | — |
| 1993-02-11 | $20.83 | $20.83 | 199,650 | — | — |
| 1993-02-10 | $20.17 | $20.17 | 228,750 | — | — |
| 1993-02-09 | $20.67 | $20.67 | 267,900 | — | — |
| 1993-02-08 | $21.58 | $21.58 | 239,700 | — | — |
| 1993-02-05 | $21.33 | $21.33 | 388,650 | — | — |
| 1993-02-04 | $21.67 | $21.67 | 546,450 | — | — |
| 1993-02-03 | $19.50 | $19.50 | 147,000 | — | — |
| 1993-02-02 | $19.50 | $19.50 | 69,300 | — | — |
| 1993-02-01 | $19.33 | $19.33 | 152,550 | — | — |
| 1993-01-29 | $19.00 | $19.00 | 53,100 | — | — |
| 1993-01-28 | $18.67 | $18.67 | 65,550 | — | — |
| 1993-01-27 | $18.33 | $18.33 | 122,250 | — | — |
| 1993-01-26 | $19.00 | $19.00 | 255,600 | — | — |
| 1993-01-25 | $18.00 | $18.00 | 88,350 | — | — |
| 1993-01-22 | $18.33 | $18.33 | 45,900 | — | — |
| 1993-01-21 | $18.50 | $18.50 | 106,350 | — | — |
| 1993-01-20 | $18.67 | $18.67 | 421,050 | — | — |
| 1993-01-19 | $18.17 | $18.17 | 252,000 | — | — |
| 1993-01-18 | $18.17 | $18.17 | 59,700 | — | — |
| 1993-01-15 | $18.17 | $18.17 | 304,200 | — | — |
| 1993-01-14 | $17.17 | $17.17 | 43,950 | — | — |
| 1993-01-13 | $17.17 | $17.17 | 78,000 | — | — |
| 1993-01-12 | $16.50 | $16.50 | 284,400 | — | — |
| 1993-01-11 | $17.25 | $17.25 | 205,950 | — | — |
| 1993-01-08 | $17.58 | $17.58 | 193,350 | — | — |
| 1993-01-07 | $17.50 | $17.50 | 358,950 | — | — |
| 1993-01-06 | $17.33 | $17.33 | 146,400 | — | — |
| 1993-01-05 | $16.50 | $16.50 | 135,900 | — | — |
| 1993-01-04 | $16.50 | $16.50 | 214,500 | — | — |