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
- 1991-12-04 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 | $14.50 | $14.59 | 2,900 | — | — |
| 1993-12-30 | $14.50 | $14.59 | 10,900 | — | — |
| 1993-12-29 | $14.25 | $14.34 | 28,400 | — | — |
| 1993-12-28 | $14.25 | $14.34 | 7,600 | — | — |
| 1993-12-27 | $14.75 | $14.84 | 4,000 | — | — |
| 1993-12-23 | $14.25 | $14.34 | 12,400 | — | — |
| 1993-12-22 | $14.25 | $14.34 | 214,300 | — | — |
| 1993-12-21 | $15.50 | $15.59 | 19,000 | — | — |
| 1993-12-20 | $16.25 | $16.35 | 20,800 | — | — |
| 1993-12-17 | $15.50 | $15.59 | 5,400 | — | — |
| 1993-12-16 | $16.25 | $16.35 | 8,300 | — | — |
| 1993-12-15 | $15.50 | $15.59 | 24,100 | — | — |
| 1993-12-14 | $15.75 | $15.85 | 27,600 | — | — |
| 1993-12-13 | $15.75 | $15.85 | 400 | — | — |
| 1993-12-10 | $16.50 | $16.60 | 1,800 | — | — |
| 1993-12-09 | $16.00 | $16.10 | 6,300 | — | — |
| 1993-12-08 | $16.25 | $16.35 | 108,500 | — | — |
| 1993-12-07 | $15.75 | $15.85 | 8,400 | — | — |
| 1993-12-06 | $16.00 | $16.10 | 900 | — | — |
| 1993-12-03 | $15.75 | $15.85 | 6,900 | — | — |
| 1993-12-02 | $15.75 | $15.85 | 91,500 | — | — |
| 1993-12-01 | $16.13 | $16.22 | 26,500 | — | — |
| 1993-11-30 | $15.25 | $15.34 | 14,500 | — | — |
| 1993-11-29 | $15.50 | $15.59 | 9,700 | — | — |
| 1993-11-26 | $15.00 | $15.09 | 400 | — | — |
| 1993-11-24 | $15.50 | $15.59 | 23,800 | — | — |
| 1993-11-23 | $15.38 | $15.47 | 11,300 | — | — |
| 1993-11-22 | $15.25 | $15.34 | 15,400 | — | — |
| 1993-11-19 | $15.13 | $15.22 | 3,100 | — | — |
| 1993-11-18 | $15.38 | $15.42 | 45,100 | — | — |
| 1993-11-17 | $15.00 | $15.04 | 13,300 | — | — |
| 1993-11-16 | $14.75 | $14.79 | 13,200 | — | — |
| 1993-11-15 | $15.75 | $15.79 | 4,300 | — | — |
| 1993-11-12 | $15.50 | $15.54 | 2,500 | — | — |
| 1993-11-11 | $15.25 | $15.29 | 33,000 | — | — |
| 1993-11-10 | $14.88 | $14.92 | 8,300 | — | — |
| 1993-11-09 | $15.25 | $15.29 | 104,100 | — | — |
| 1993-11-08 | $15.00 | $15.04 | 17,900 | — | — |
| 1993-11-05 | $14.25 | $14.29 | 62,900 | — | — |
| 1993-11-04 | $14.00 | $14.04 | 7,900 | — | — |
| 1993-11-03 | $14.00 | $14.04 | 3,100 | — | — |
| 1993-11-02 | $14.25 | $14.29 | 46,300 | — | — |
| 1993-11-01 | $14.75 | $14.79 | 4,100 | — | — |
| 1993-10-29 | $14.75 | $14.79 | 40,100 | — | — |
| 1993-10-28 | $14.38 | $14.42 | 9,700 | — | — |
| 1993-10-27 | $14.75 | $14.79 | 60,300 | — | — |
| 1993-10-26 | $15.25 | $15.29 | 12,100 | — | — |
| 1993-10-25 | $15.25 | $15.29 | 9,100 | — | — |
| 1993-10-22 | $14.50 | $14.54 | 6,000 | — | — |
| 1993-10-21 | $15.00 | $15.04 | 78,700 | — | — |
| 1993-10-20 | $14.50 | $14.54 | 85,200 | — | — |
| 1993-10-19 | $15.00 | $15.04 | 31,800 | — | — |
| 1993-10-18 | $15.38 | $15.42 | 11,000 | — | — |
| 1993-10-15 | $15.75 | $15.79 | 13,200 | — | — |
| 1993-10-14 | $15.75 | $15.79 | 15,000 | — | — |
| 1993-10-13 | $16.75 | $16.80 | 8,100 | — | — |
| 1993-10-12 | $16.00 | $16.04 | 13,200 | — | — |
| 1993-10-11 | $16.50 | $16.55 | 191,600 | — | — |
| 1993-10-08 | $16.00 | $16.04 | 6,600 | — | — |
| 1993-10-07 | $16.00 | $16.04 | 201,600 | — | — |
| 1993-10-06 | $16.00 | $16.04 | 1,200 | — | — |
| 1993-10-05 | $16.50 | $16.55 | 4,200 | — | — |
| 1993-10-04 | $16.00 | $16.04 | 66,200 | — | — |
| 1993-10-01 | $16.75 | $16.80 | 10,300 | — | — |
| 1993-09-30 | $16.75 | $16.80 | 50,600 | — | — |
| 1993-09-29 | $16.00 | $16.04 | 6,600 | — | — |
| 1993-09-28 | $16.50 | $16.55 | 42,700 | — | — |
| 1993-09-27 | $15.75 | $15.79 | 2,000 | — | — |
| 1993-09-24 | $16.25 | $16.30 | 23,600 | — | — |
| 1993-09-23 | $15.75 | $15.79 | 13,600 | — | — |
| 1993-09-22 | $16.00 | $16.04 | 38,100 | — | — |
| 1993-09-21 | $15.75 | $15.79 | 4,600 | — | — |
| 1993-09-20 | $16.00 | $16.04 | 9,700 | — | — |
| 1993-09-17 | $16.13 | $16.17 | 2,500 | — | — |
| 1993-09-16 | $16.00 | $16.04 | 34,800 | — | — |
| 1993-09-15 | $16.25 | $16.30 | 14,800 | — | — |
| 1993-09-14 | $15.75 | $15.79 | 1,300 | — | — |
| 1993-09-13 | $15.75 | $15.79 | 3,300 | — | — |
| 1993-09-10 | $16.50 | $16.55 | 3,400 | — | — |
| 1993-09-09 | $15.75 | $15.79 | 53,500 | — | — |
| 1993-09-08 | $15.88 | $15.92 | 4,000 | — | — |
| 1993-09-07 | $15.75 | $15.79 | 34,200 | — | — |
| 1993-09-03 | $16.50 | $16.55 | 3,500 | — | — |
| 1993-09-02 | $16.50 | $16.55 | 1,700 | — | — |
| 1993-09-01 | $15.75 | $15.79 | 23,800 | — | — |
| 1993-08-31 | $15.75 | $15.79 | 31,600 | — | — |
| 1993-08-30 | $16.00 | $16.04 | 2,600 | — | — |
| 1993-08-27 | $16.00 | $16.04 | 90,000 | — | — |
| 1993-08-26 | $15.50 | $15.54 | 39,700 | — | — |
| 1993-08-25 | $15.25 | $15.29 | 32,200 | — | — |
| 1993-08-24 | $15.50 | $15.54 | 34,400 | — | — |
| 1993-08-23 | $15.00 | $15.04 | 100,000 | — | — |
| 1993-08-20 | $14.25 | $14.29 | 26,300 | — | — |
| 1993-08-19 | $13.75 | $13.79 | 43,000 | — | — |
| 1993-08-18 | $14.50 | $14.54 | 12,100 | — | — |
| 1993-08-17 | $13.75 | $13.79 | 18,700 | — | — |
| 1993-08-16 | $13.88 | $13.91 | 1,300 | — | — |
| 1993-08-13 | $13.75 | $13.79 | 4,500 | — | — |
| 1993-08-12 | $14.50 | $14.54 | 3,700 | — | — |
| 1993-08-11 | $13.75 | $13.79 | 8,100 | — | — |
| 1993-08-10 | $13.75 | $13.79 | 17,800 | — | — |
| 1993-08-09 | $13.75 | $13.79 | 14,000 | — | — |
| 1993-08-06 | $14.25 | $14.29 | 6,300 | — | — |
| 1993-08-05 | $14.50 | $14.54 | 30,300 | — | — |
| 1993-08-04 | $14.00 | $14.04 | 29,300 | — | — |
| 1993-08-03 | $14.00 | $14.04 | 5,000 | — | — |
| 1993-08-02 | $14.00 | $14.04 | 3,300 | — | — |
| 1993-07-30 | $14.00 | $14.04 | 2,700 | — | — |
| 1993-07-29 | $14.25 | $14.29 | 23,500 | — | — |
| 1993-07-28 | $14.63 | $14.67 | 37,400 | — | — |
| 1993-07-27 | $14.75 | $14.79 | 5,300 | — | — |
| 1993-07-26 | $14.63 | $14.67 | 38,400 | — | — |
| 1993-07-23 | $14.75 | $14.79 | 5,500 | — | — |
| 1993-07-22 | $14.25 | $14.29 | 5,700 | — | — |
| 1993-07-21 | $14.25 | $14.29 | 10,800 | — | — |
| 1993-07-20 | $14.00 | $14.04 | 14,700 | — | — |
| 1993-07-19 | $14.00 | $14.04 | 9,100 | — | — |
| 1993-07-16 | $13.75 | $13.79 | 18,400 | — | — |
| 1993-07-15 | $14.00 | $14.04 | 7,700 | — | — |
| 1993-07-14 | $14.25 | $14.29 | 15,600 | — | — |
| 1993-07-13 | $13.75 | $13.79 | 18,800 | — | — |
| 1993-07-12 | $14.25 | $14.29 | 10,600 | — | — |
| 1993-07-09 | $14.00 | $14.04 | 11,000 | — | — |
| 1993-07-08 | $14.25 | $14.29 | 12,700 | — | — |
| 1993-07-07 | $14.00 | $14.04 | 10,900 | — | — |
| 1993-07-06 | $14.00 | $14.04 | 9,900 | — | — |
| 1993-07-02 | $14.13 | $14.16 | 10,400 | — | — |
| 1993-07-01 | $14.25 | $14.29 | 37,400 | — | — |
| 1993-06-30 | $14.75 | $14.79 | 82,900 | — | — |
| 1993-06-29 | $14.63 | $14.67 | 161,900 | — | — |
| 1993-06-28 | $14.75 | $14.79 | 37,600 | — | — |
| 1993-06-25 | $15.50 | $15.54 | 14,700 | — | — |
| 1993-06-24 | $15.50 | $15.54 | 31,700 | — | — |
| 1993-06-23 | $15.25 | $15.29 | 27,200 | — | — |
| 1993-06-22 | $14.63 | $14.67 | 52,100 | — | — |
| 1993-06-21 | $14.50 | $14.54 | 4,100 | — | — |
| 1993-06-18 | $14.75 | $14.79 | 48,100 | — | — |
| 1993-06-17 | $14.50 | $14.54 | 37,300 | — | — |
| 1993-06-16 | $14.75 | $14.79 | 42,100 | — | — |
| 1993-06-15 | $14.63 | $14.67 | 220,500 | — | — |
| 1993-06-14 | $14.38 | $14.42 | 30,100 | — | — |
| 1993-06-11 | $14.38 | $14.42 | 14,300 | — | — |
| 1993-06-10 | $14.75 | $14.79 | 1,800 | — | — |
| 1993-06-09 | $14.75 | $14.79 | 7,700 | — | — |
| 1993-06-08 | $14.50 | $14.54 | 24,000 | — | — |
| 1993-06-07 | $14.50 | $14.54 | 17,400 | — | — |
| 1993-06-04 | $15.00 | $15.04 | 92,900 | — | — |
| 1993-06-03 | $14.50 | $14.54 | 74,300 | — | — |
| 1993-06-02 | $15.25 | $15.29 | 51,000 | — | — |
| 1993-06-01 | $15.25 | $15.29 | 41,100 | — | — |
| 1993-05-28 | $15.00 | $15.04 | 76,100 | — | — |
| 1993-05-27 | $14.50 | $14.54 | 23,100 | — | — |
| 1993-05-26 | $14.25 | $14.29 | 10,500 | — | — |
| 1993-05-25 | $14.50 | $14.54 | 15,000 | — | — |
| 1993-05-24 | $14.25 | $14.29 | 6,800 | — | — |
| 1993-05-21 | $14.75 | $14.79 | 49,000 | — | — |
| 1993-05-20 | $14.50 | $14.54 | 18,100 | — | — |
| 1993-05-19 | $14.50 | $14.54 | 5,400 | — | — |
| 1993-05-18 | $14.75 | $14.79 | 93,800 | — | — |
| 1993-05-17 | $14.25 | $14.29 | 16,200 | — | — |
| 1993-05-14 | $14.75 | $14.79 | 6,800 | — | — |
| 1993-05-13 | $14.75 | $14.79 | 11,000 | — | — |
| 1993-05-12 | $14.50 | $14.54 | 28,800 | — | — |
| 1993-05-11 | $14.75 | $14.79 | 28,700 | — | — |
| 1993-05-10 | $14.50 | $14.54 | 63,000 | — | — |
| 1993-05-07 | $14.38 | $14.42 | 10,400 | — | — |
| 1993-05-06 | $14.50 | $14.54 | 41,900 | — | — |
| 1993-05-05 | $14.38 | $14.42 | 41,200 | — | — |
| 1993-05-04 | $14.25 | $14.29 | 26,700 | — | — |
| 1993-05-03 | $14.38 | $14.42 | 114,500 | — | — |
| 1993-04-30 | $14.50 | $14.54 | 71,400 | — | — |
| 1993-04-29 | $14.50 | $14.54 | 73,800 | — | — |
| 1993-04-28 | $14.75 | $14.79 | 202,000 | — | — |
| 1993-04-27 | $14.25 | $14.29 | 1,131,400 | — | — |
| 1993-04-26 | $14.38 | $14.42 | 10,400 | — | — |
| 1993-04-23 | $15.00 | $15.04 | 1,400 | — | — |
| 1993-04-22 | $15.00 | $15.04 | 23,400 | — | — |
| 1993-04-21 | $15.50 | $15.54 | 0 | — | — |
| 1993-04-20 | $15.50 | $15.54 | 700 | — | — |
| 1993-04-19 | $15.00 | $15.04 | 6,600 | — | — |
| 1993-04-16 | $15.00 | $15.04 | 0 | — | — |
| 1993-04-15 | $15.00 | $15.04 | 7,800 | — | — |
| 1993-04-14 | $14.75 | $14.79 | 31,500 | — | — |
| 1993-04-13 | $14.38 | $14.42 | 61,800 | — | — |
| 1993-04-12 | $14.00 | $14.04 | 43,500 | — | — |
| 1993-04-08 | $14.00 | $14.04 | 16,700 | — | — |
| 1993-04-07 | $13.75 | $13.79 | 11,800 | — | — |
| 1993-04-06 | $13.63 | $13.66 | 39,100 | — | — |
| 1993-04-05 | $14.00 | $14.04 | 48,300 | — | — |
| 1993-04-02 | $15.13 | $15.17 | 11,500 | — | — |
| 1993-04-01 | $15.00 | $15.04 | 12,800 | — | — |
| 1993-03-31 | $15.50 | $15.54 | 96,100 | — | — |
| 1993-03-30 | $15.75 | $15.79 | 17,800 | — | — |
| 1993-03-29 | $15.25 | $15.29 | 7,500 | — | — |
| 1993-03-26 | $15.25 | $15.29 | 10,000 | — | — |
| 1993-03-25 | $16.00 | $16.04 | 2,400 | — | — |
| 1993-03-24 | $16.00 | $16.04 | 5,800 | — | — |
| 1993-03-23 | $15.50 | $15.54 | 41,600 | — | — |
| 1993-03-22 | $15.75 | $15.79 | 5,400 | — | — |
| 1993-03-19 | $16.00 | $16.04 | 3,100 | — | — |
| 1993-03-18 | $15.88 | $15.92 | 1,900 | — | — |
| 1993-03-17 | $15.75 | $15.79 | 1,500 | — | — |
| 1993-03-16 | $15.63 | $15.67 | 6,200 | — | — |
| 1993-03-15 | $15.75 | $15.79 | 0 | — | — |
| 1993-03-12 | $15.75 | $15.79 | 700 | — | — |
| 1993-03-11 | $15.75 | $15.79 | 14,300 | — | — |
| 1993-03-10 | $15.38 | $15.42 | 2,200 | — | — |
| 1993-03-09 | $16.00 | $16.04 | 7,100 | — | — |
| 1993-03-08 | $15.63 | $15.67 | 104,400 | — | — |
| 1993-03-05 | $15.75 | $15.79 | 23,000 | — | — |
| 1993-03-04 | $15.50 | $15.54 | 104,800 | — | — |
| 1993-03-03 | $16.25 | $16.30 | 4,900 | — | — |
| 1993-03-02 | $16.25 | $16.30 | 5,300 | — | — |
| 1993-03-01 | $16.00 | $16.04 | 3,400 | — | — |
| 1993-02-26 | $16.25 | $16.30 | 7,400 | — | — |
| 1993-02-25 | $16.25 | $16.30 | 13,500 | — | — |
| 1993-02-24 | $15.50 | $15.54 | 10,200 | — | — |
| 1993-02-23 | $15.00 | $15.04 | 10,500 | — | — |
| 1993-02-22 | $15.00 | $15.04 | 107,800 | — | — |
| 1993-02-19 | $14.13 | $14.16 | 13,300 | — | — |
| 1993-02-18 | $14.75 | $14.79 | 119,300 | — | — |
| 1993-02-17 | $15.75 | $15.79 | 7,100 | — | — |
| 1993-02-16 | $15.25 | $15.29 | 11,000 | — | — |
| 1993-02-12 | $15.88 | $15.92 | 4,200 | — | — |
| 1993-02-11 | $15.75 | $15.79 | 86,000 | — | — |
| 1993-02-10 | $16.00 | $16.04 | 25,600 | — | — |
| 1993-02-09 | $16.00 | $16.04 | 4,700 | — | — |
| 1993-02-08 | $16.25 | $16.30 | 6,900 | — | — |
| 1993-02-05 | $16.00 | $16.04 | 9,600 | — | — |
| 1993-02-04 | $16.50 | $16.55 | 17,000 | — | — |
| 1993-02-03 | $17.00 | $17.05 | 4,600 | — | — |
| 1993-02-02 | $17.25 | $17.30 | 2,000 | — | — |
| 1993-02-01 | $17.50 | $17.55 | 900 | — | — |
| 1993-01-29 | $17.00 | $17.05 | 2,800 | — | — |
| 1993-01-28 | $17.50 | $17.55 | 17,900 | — | — |
| 1993-01-27 | $17.00 | $17.05 | 2,700 | — | — |
| 1993-01-26 | $17.50 | $17.55 | 4,800 | — | — |
| 1993-01-25 | $17.50 | $17.55 | 500 | — | — |
| 1993-01-22 | $17.50 | $17.55 | 1,900 | — | — |
| 1993-01-21 | $17.50 | $17.55 | 2,300 | — | — |
| 1993-01-20 | $16.75 | $16.80 | 500 | — | — |
| 1993-01-19 | $17.00 | $17.05 | 12,500 | — | — |
| 1993-01-18 | $16.75 | $16.80 | 47,700 | — | — |
| 1993-01-15 | $17.00 | $17.05 | 156,400 | — | — |
| 1993-01-14 | $17.00 | $17.05 | 14,500 | — | — |
| 1993-01-13 | $16.75 | $16.80 | 3,000 | — | — |
| 1993-01-12 | $16.75 | $16.80 | 41,000 | — | — |
| 1993-01-11 | $17.00 | $17.05 | 10,000 | — | — |
| 1993-01-08 | $16.75 | $16.80 | 4,300 | — | — |
| 1993-01-07 | $16.75 | $16.80 | 5,100 | — | — |
| 1993-01-06 | $17.50 | $17.55 | 17,100 | — | — |
| 1993-01-05 | $17.38 | $17.42 | 47,000 | — | — |
| 1993-01-04 | $17.50 | $17.55 | 7,200 | — | — |