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 | $17.75 | $79.50 | 330,300 | — | — |
| 1993-12-30 | $17.75 | $79.50 | 618,800 | — | — |
| 1993-12-29 | $17.63 | $78.94 | 448,600 | — | — |
| 1993-12-28 | $17.88 | $80.06 | 695,000 | — | — |
| 1993-12-27 | $17.38 | $77.82 | 830,200 | — | — |
| 1993-12-23 | $18.38 | $82.30 | 484,200 | — | — |
| 1993-12-22 | $17.88 | $80.06 | 791,700 | — | — |
| 1993-12-21 | $17.75 | $79.50 | 601,500 | — | — |
| 1993-12-20 | $17.88 | $80.06 | 469,600 | — | — |
| 1993-12-17 | $17.63 | $78.94 | 757,400 | — | — |
| 1993-12-16 | $17.50 | $78.38 | 1,671,300 | — | — |
| 1993-12-15 | $18.63 | $83.42 | 1,023,000 | — | — |
| 1993-12-14 | $18.50 | $82.86 | 788,600 | — | — |
| 1993-12-13 | $18.38 | $82.30 | 810,300 | — | — |
| 1993-12-10 | $17.63 | $78.94 | 1,025,600 | — | — |
| 1993-12-09 | $18.00 | $80.62 | 1,538,500 | — | — |
| 1993-12-08 | $17.63 | $78.94 | 971,500 | — | — |
| 1993-12-07 | $17.25 | $77.26 | 1,544,000 | — | — |
| 1993-12-06 | $16.38 | $73.34 | 414,100 | — | — |
| 1993-12-03 | $16.75 | $75.02 | 361,200 | — | — |
| 1993-12-02 | $16.88 | $75.58 | 766,200 | — | — |
| 1993-12-01 | $16.63 | $74.46 | 719,600 | — | — |
| 1993-11-30 | $16.25 | $72.78 | 1,325,600 | — | — |
| 1993-11-29 | $16.13 | $72.22 | 525,200 | — | — |
| 1993-11-26 | $16.50 | $73.90 | 226,600 | — | — |
| 1993-11-24 | $16.50 | $73.90 | 1,847,200 | — | — |
| 1993-11-23 | $15.38 | $68.86 | 702,300 | — | — |
| 1993-11-22 | $15.50 | $69.42 | 1,282,400 | — | — |
| 1993-11-19 | $15.63 | $69.98 | 1,085,700 | — | — |
| 1993-11-18 | $16.25 | $72.78 | 1,139,500 | — | — |
| 1993-11-17 | $16.38 | $73.34 | 2,410,000 | — | — |
| 1993-11-16 | $15.88 | $71.10 | 917,100 | — | — |
| 1993-11-15 | $15.88 | $71.10 | 1,018,000 | — | — |
| 1993-11-12 | $16.50 | $73.90 | 1,970,800 | — | — |
| 1993-11-11 | $15.50 | $69.42 | 959,400 | — | — |
| 1993-11-10 | $15.00 | $67.18 | 753,800 | — | — |
| 1993-11-09 | $15.00 | $67.18 | 976,900 | — | — |
| 1993-11-08 | $15.00 | $67.18 | 912,100 | — | — |
| 1993-11-05 | $14.38 | $64.38 | 709,300 | — | — |
| 1993-11-04 | $14.50 | $64.94 | 983,700 | — | — |
| 1993-11-03 | $14.38 | $64.38 | 1,197,800 | — | — |
| 1993-11-02 | $14.38 | $64.38 | 1,030,100 | — | — |
| 1993-11-01 | $14.00 | $62.70 | 466,800 | — | — |
| 1993-10-29 | $14.13 | $63.26 | 1,551,000 | — | — |
| 1993-10-28 | $13.63 | $61.03 | 429,800 | — | — |
| 1993-10-27 | $14.00 | $62.70 | 743,500 | — | — |
| 1993-10-26 | $13.50 | $60.47 | 1,871,600 | — | — |
| 1993-10-25 | $14.00 | $62.70 | 337,500 | — | — |
| 1993-10-22 | $14.00 | $62.70 | 491,200 | — | — |
| 1993-10-21 | $14.13 | $63.26 | 913,100 | — | — |
| 1993-10-20 | $14.00 | $62.70 | 1,004,200 | — | — |
| 1993-10-19 | $14.00 | $62.70 | 2,130,800 | — | — |
| 1993-10-18 | $13.63 | $61.03 | 495,700 | — | — |
| 1993-10-15 | $13.88 | $62.14 | 790,300 | — | — |
| 1993-10-14 | $13.88 | $62.14 | 766,500 | — | — |
| 1993-10-13 | $13.63 | $61.03 | 1,133,800 | — | — |
| 1993-10-12 | $14.13 | $63.26 | 526,400 | — | — |
| 1993-10-11 | $13.75 | $61.58 | 336,500 | — | — |
| 1993-10-08 | $14.00 | $62.70 | 908,500 | — | — |
| 1993-10-07 | $14.25 | $63.82 | 1,629,800 | — | — |
| 1993-10-06 | $13.75 | $61.58 | 1,465,900 | — | — |
| 1993-10-05 | $13.38 | $59.91 | 1,591,000 | — | — |
| 1993-10-04 | $13.00 | $58.23 | 433,900 | — | — |
| 1993-10-01 | $12.63 | $56.55 | 976,400 | — | — |
| 1993-09-30 | $12.88 | $57.67 | 348,800 | — | — |
| 1993-09-29 | $12.88 | $57.67 | 357,500 | — | — |
| 1993-09-28 | $13.00 | $58.23 | 524,300 | — | — |
| 1993-09-27 | $13.00 | $58.23 | 710,300 | — | — |
| 1993-09-24 | $13.38 | $59.91 | 666,500 | — | — |
| 1993-09-23 | $13.25 | $59.35 | 1,527,200 | — | — |
| 1993-09-22 | $13.00 | $58.23 | 1,074,100 | — | — |
| 1993-09-21 | $12.25 | $54.87 | 508,600 | — | — |
| 1993-09-20 | $12.38 | $55.43 | 708,300 | — | — |
| 1993-09-17 | $12.00 | $53.75 | 411,900 | — | — |
| 1993-09-16 | $12.00 | $53.75 | 405,200 | — | — |
| 1993-09-15 | $12.13 | $54.31 | 733,900 | — | — |
| 1993-09-14 | $12.38 | $55.43 | 759,200 | — | — |
| 1993-09-13 | $12.38 | $55.43 | 940,400 | — | — |
| 1993-09-10 | $12.63 | $56.55 | 809,600 | — | — |
| 1993-09-09 | $12.25 | $54.87 | 1,060,700 | — | — |
| 1993-09-08 | $12.25 | $54.87 | 2,597,500 | — | — |
| 1993-09-07 | $13.13 | $58.79 | 1,345,900 | — | — |
| 1993-09-03 | $13.75 | $61.58 | 624,800 | — | — |
| 1993-09-02 | $13.50 | $60.47 | 2,418,800 | — | — |
| 1993-09-01 | $13.00 | $58.23 | 1,271,600 | — | — |
| 1993-08-31 | $12.63 | $56.55 | 1,470,200 | — | — |
| 1993-08-30 | $12.50 | $55.99 | 557,300 | — | — |
| 1993-08-27 | $12.75 | $57.11 | 929,200 | — | — |
| 1993-08-26 | $13.25 | $59.35 | 2,136,300 | — | — |
| 1993-08-25 | $13.00 | $58.23 | 1,511,700 | — | — |
| 1993-08-24 | $12.75 | $57.11 | 1,396,100 | — | — |
| 1993-08-23 | $12.75 | $57.11 | 1,637,400 | — | — |
| 1993-08-20 | $12.88 | $57.67 | 1,886,100 | — | — |
| 1993-08-19 | $13.13 | $58.79 | 4,892,100 | — | — |
| 1993-08-18 | $12.50 | $55.99 | 4,033,400 | — | — |
| 1993-08-17 | $11.25 | $50.39 | 1,490,300 | — | — |
| 1993-08-16 | $10.63 | $47.59 | 766,200 | — | — |
| 1993-08-13 | $10.88 | $48.71 | 895,500 | — | — |
| 1993-08-12 | $10.88 | $48.71 | 1,525,100 | — | — |
| 1993-08-11 | $10.75 | $48.15 | 3,058,400 | — | — |
| 1993-08-10 | $11.50 | $51.51 | 764,300 | — | — |
| 1993-08-09 | $11.50 | $51.51 | 548,300 | — | — |
| 1993-08-06 | $11.88 | $53.19 | 699,900 | — | — |
| 1993-08-05 | $12.13 | $54.31 | 1,549,900 | — | — |
| 1993-08-04 | $11.88 | $53.19 | 1,089,700 | — | — |
| 1993-08-03 | $10.88 | $48.71 | 1,452,100 | — | — |
| 1993-08-02 | $11.13 | $49.83 | 581,600 | — | — |
| 1993-07-30 | $11.38 | $50.95 | 615,400 | — | — |
| 1993-07-29 | $11.63 | $52.07 | 1,579,300 | — | — |
| 1993-07-28 | $11.88 | $53.19 | 1,273,000 | — | — |
| 1993-07-27 | $12.50 | $55.99 | 1,223,500 | — | — |
| 1993-07-26 | $12.50 | $55.99 | 1,343,500 | — | — |
| 1993-07-23 | $12.25 | $54.87 | 1,490,600 | — | — |
| 1993-07-22 | $12.00 | $53.75 | 1,537,300 | — | — |
| 1993-07-21 | $12.25 | $54.87 | 1,296,500 | — | — |
| 1993-07-20 | $12.50 | $55.99 | 1,275,800 | — | — |
| 1993-07-19 | $12.75 | $57.11 | 1,350,100 | — | — |
| 1993-07-16 | $12.50 | $55.99 | 752,400 | — | — |
| 1993-07-15 | $12.75 | $57.11 | 1,752,500 | — | — |
| 1993-07-14 | $12.88 | $57.67 | 3,116,100 | — | — |
| 1993-07-13 | $12.75 | $57.11 | 3,577,500 | — | — |
| 1993-07-12 | $11.75 | $52.63 | 948,300 | — | — |
| 1993-07-09 | $11.50 | $51.51 | 752,300 | — | — |
| 1993-07-08 | $11.63 | $52.07 | 914,000 | — | — |
| 1993-07-07 | $11.50 | $51.51 | 923,900 | — | — |
| 1993-07-06 | $11.88 | $53.19 | 826,100 | — | — |
| 1993-07-02 | $11.88 | $53.19 | 1,351,600 | — | — |
| 1993-07-01 | $12.13 | $54.31 | 5,381,600 | — | — |
| 1993-06-30 | $11.25 | $50.39 | 1,344,700 | — | — |
| 1993-06-29 | $11.00 | $49.27 | 2,322,800 | — | — |
| 1993-06-28 | $10.75 | $48.15 | 1,895,500 | — | — |
| 1993-06-25 | $10.13 | $45.35 | 701,400 | — | — |
| 1993-06-24 | $10.38 | $46.47 | 840,200 | — | — |
| 1993-06-23 | $10.13 | $45.35 | 1,257,800 | — | — |
| 1993-06-22 | $10.38 | $46.47 | 862,200 | — | — |
| 1993-06-21 | $10.63 | $47.59 | 340,000 | — | — |
| 1993-06-18 | $10.75 | $48.15 | 279,400 | — | — |
| 1993-06-17 | $10.88 | $48.71 | 1,112,800 | — | — |
| 1993-06-16 | $10.50 | $47.03 | 1,786,800 | — | — |
| 1993-06-15 | $10.75 | $48.15 | 1,005,900 | — | — |
| 1993-06-14 | $10.63 | $47.59 | 527,500 | — | — |
| 1993-06-11 | $11.00 | $49.27 | 1,066,300 | — | — |
| 1993-06-10 | $10.75 | $48.15 | 1,744,700 | — | — |
| 1993-06-09 | $11.13 | $49.83 | 1,217,700 | — | — |
| 1993-06-08 | $11.75 | $52.63 | 1,205,500 | — | — |
| 1993-06-07 | $11.38 | $50.95 | 783,600 | — | — |
| 1993-06-04 | $11.75 | $52.63 | 742,100 | — | — |
| 1993-06-03 | $12.00 | $53.75 | 1,852,400 | — | — |
| 1993-06-02 | $12.00 | $53.75 | 1,923,700 | — | — |
| 1993-06-01 | $11.38 | $50.95 | 2,527,900 | — | — |
| 1993-05-28 | $11.75 | $52.63 | 1,247,800 | — | — |
| 1993-05-27 | $11.50 | $51.51 | 2,333,400 | — | — |
| 1993-05-26 | $11.50 | $51.51 | 1,580,000 | — | — |
| 1993-05-25 | $11.38 | $50.95 | 1,808,100 | — | — |
| 1993-05-24 | $11.00 | $49.27 | 1,897,400 | — | — |
| 1993-05-21 | $11.25 | $50.39 | 3,122,300 | — | — |
| 1993-05-20 | $10.88 | $48.71 | 2,524,900 | — | — |
| 1993-05-19 | $10.63 | $47.59 | 1,692,400 | — | — |
| 1993-05-18 | $10.50 | $47.03 | 2,224,000 | — | — |
| 1993-05-17 | $10.38 | $46.47 | 2,146,300 | — | — |
| 1993-05-14 | $10.25 | $45.91 | 2,116,700 | — | — |
| 1993-05-13 | $10.75 | $48.15 | 3,015,500 | — | — |
| 1993-05-12 | $10.75 | $48.15 | 5,208,300 | — | — |
| 1993-05-11 | $10.38 | $46.47 | 3,898,300 | — | — |
| 1993-05-10 | $9.88 | $44.23 | 1,709,600 | — | — |
| 1993-05-07 | $9.88 | $44.23 | 4,178,300 | — | — |
| 1993-05-06 | $10.00 | $44.79 | 6,021,300 | — | — |
| 1993-05-05 | $9.13 | $40.87 | 2,633,200 | — | — |
| 1993-05-04 | $8.88 | $39.75 | 2,288,700 | — | — |
| 1993-05-03 | $9.25 | $41.43 | 1,718,700 | — | — |
| 1993-04-30 | $9.25 | $41.43 | 2,965,700 | — | — |
| 1993-04-29 | $8.75 | $39.19 | 2,084,700 | — | — |
| 1993-04-28 | $8.75 | $39.19 | 2,363,000 | — | — |
| 1993-04-27 | $8.25 | $36.95 | 1,460,600 | — | — |
| 1993-04-26 | $8.13 | $36.39 | 962,100 | — | — |
| 1993-04-23 | $8.13 | $36.39 | 1,166,700 | — | — |
| 1993-04-22 | $8.13 | $36.39 | 1,970,600 | — | — |
| 1993-04-21 | $8.25 | $36.95 | 3,369,700 | — | — |
| 1993-04-20 | $7.63 | $34.15 | 2,511,400 | — | — |
| 1993-04-19 | $7.25 | $32.47 | 1,156,700 | — | — |
| 1993-04-16 | $6.75 | $30.23 | 734,800 | — | — |
| 1993-04-15 | $6.63 | $29.67 | 851,600 | — | — |
| 1993-04-14 | $6.63 | $29.67 | 1,635,800 | — | — |
| 1993-04-13 | $6.75 | $30.23 | 1,355,000 | — | — |
| 1993-04-12 | $6.75 | $30.23 | 465,200 | — | — |
| 1993-04-08 | $7.00 | $31.35 | 385,000 | — | — |
| 1993-04-07 | $7.00 | $31.35 | 599,300 | — | — |
| 1993-04-06 | $7.13 | $31.91 | 700,400 | — | — |
| 1993-04-05 | $7.50 | $33.59 | 412,600 | — | — |
| 1993-04-02 | $7.63 | $34.15 | 717,200 | — | — |
| 1993-04-01 | $7.63 | $34.15 | 542,600 | — | — |
| 1993-03-31 | $7.88 | $35.27 | 1,399,700 | — | — |
| 1993-03-30 | $7.75 | $34.71 | 297,400 | — | — |
| 1993-03-29 | $7.50 | $33.59 | 127,200 | — | — |
| 1993-03-26 | $7.63 | $34.15 | 699,100 | — | — |
| 1993-03-25 | $7.50 | $33.59 | 891,500 | — | — |
| 1993-03-24 | $7.38 | $33.03 | 1,065,200 | — | — |
| 1993-03-23 | $7.75 | $34.71 | 798,200 | — | — |
| 1993-03-22 | $7.75 | $34.71 | 1,405,000 | — | — |
| 1993-03-19 | $7.88 | $35.27 | 413,500 | — | — |
| 1993-03-18 | $7.75 | $34.71 | 1,876,600 | — | — |
| 1993-03-17 | $7.88 | $35.27 | 1,751,500 | — | — |
| 1993-03-16 | $8.25 | $36.95 | 1,929,500 | — | — |
| 1993-03-15 | $8.00 | $35.83 | 1,839,200 | — | — |
| 1993-03-12 | $7.75 | $34.71 | 1,129,000 | — | — |
| 1993-03-11 | $7.50 | $33.59 | 1,281,100 | — | — |
| 1993-03-10 | $7.88 | $35.27 | 3,610,300 | — | — |
| 1993-03-09 | $7.50 | $33.59 | 3,047,700 | — | — |
| 1993-03-08 | $6.88 | $30.79 | 3,994,100 | — | — |
| 1993-03-05 | $20.00 | $27.43 | 648,000 | — | — |
| 1993-03-04 | $19.63 | $26.92 | 280,800 | — | — |
| 1993-03-03 | $19.88 | $27.26 | 372,800 | — | — |
| 1993-03-02 | $19.75 | $27.09 | 375,600 | — | — |
| 1993-03-01 | $19.88 | $27.26 | 443,800 | — | — |
| 1993-02-26 | $19.38 | $26.58 | 405,300 | — | — |
| 1993-02-25 | $18.88 | $25.89 | 293,700 | — | — |
| 1993-02-24 | $18.63 | $25.55 | 404,000 | — | — |
| 1993-02-23 | $18.38 | $25.20 | 403,100 | — | — |
| 1993-02-22 | $17.63 | $24.18 | 1,069,500 | — | — |
| 1993-02-19 | $18.63 | $25.55 | 993,700 | — | — |
| 1993-02-18 | $19.25 | $26.40 | 511,500 | — | — |
| 1993-02-17 | $19.25 | $26.40 | 517,900 | — | — |
| 1993-02-16 | $19.75 | $27.09 | 666,400 | — | — |
| 1993-02-12 | $20.13 | $27.60 | 591,500 | — | — |
| 1993-02-11 | $20.88 | $28.63 | 598,000 | — | — |
| 1993-02-10 | $21.25 | $29.15 | 667,500 | — | — |
| 1993-02-09 | $20.88 | $28.63 | 226,700 | — | — |
| 1993-02-08 | $21.00 | $28.80 | 190,400 | — | — |
| 1993-02-05 | $21.00 | $28.80 | 476,100 | — | — |
| 1993-02-04 | $21.00 | $28.80 | 1,131,700 | — | — |
| 1993-02-03 | $20.88 | $28.63 | 1,122,800 | — | — |
| 1993-02-02 | $20.63 | $28.29 | 875,100 | — | — |
| 1993-02-01 | $20.50 | $28.12 | 471,600 | — | — |
| 1993-01-29 | $19.88 | $27.26 | 1,155,900 | — | — |
| 1993-01-28 | $20.00 | $27.43 | 377,300 | — | — |
| 1993-01-27 | $20.13 | $27.60 | 473,400 | — | — |
| 1993-01-26 | $20.25 | $27.78 | 589,800 | — | — |
| 1993-01-25 | $20.13 | $27.60 | 552,800 | — | — |
| 1993-01-22 | $20.13 | $27.60 | 510,600 | — | — |
| 1993-01-21 | $19.75 | $27.09 | 418,600 | — | — |
| 1993-01-20 | $19.88 | $27.26 | 297,000 | — | — |
| 1993-01-19 | $19.50 | $26.75 | 404,200 | — | — |
| 1993-01-18 | $19.63 | $26.92 | 332,100 | — | — |
| 1993-01-15 | $19.88 | $27.26 | 449,600 | — | — |
| 1993-01-14 | $20.25 | $27.78 | 561,300 | — | — |
| 1993-01-13 | $20.13 | $27.60 | 296,000 | — | — |
| 1993-01-12 | $19.75 | $27.09 | 232,600 | — | — |
| 1993-01-11 | $19.50 | $26.75 | 364,900 | — | — |
| 1993-01-08 | $20.25 | $27.78 | 402,300 | — | — |
| 1993-01-07 | $20.00 | $27.43 | 514,300 | — | — |
| 1993-01-06 | $20.50 | $28.12 | 786,200 | — | — |
| 1993-01-05 | $19.88 | $27.26 | 623,700 | — | — |
| 1993-01-04 | $20.25 | $27.78 | 330,500 | — | — |