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
- 1990-03-23 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 | $16.88 | $17.22 | 31,200 | — | — |
| 1993-12-30 | $16.79 | $17.14 | 30,000 | — | — |
| 1993-12-29 | $16.63 | $16.97 | 11,400 | — | — |
| 1993-12-28 | $16.71 | $17.05 | 4,800 | — | — |
| 1993-12-27 | $16.75 | $17.10 | 9,900 | — | — |
| 1993-12-23 | $16.58 | $16.93 | 10,500 | — | — |
| 1993-12-22 | $16.75 | $17.10 | 7,200 | — | — |
| 1993-12-21 | $16.92 | $17.27 | 12,300 | — | — |
| 1993-12-20 | $17.00 | $17.35 | 8,400 | — | — |
| 1993-12-17 | $17.25 | $17.61 | 15,600 | — | — |
| 1993-12-16 | $17.13 | $17.48 | 13,800 | — | — |
| 1993-12-15 | $17.08 | $17.44 | 13,800 | — | — |
| 1993-12-14 | $17.42 | $17.78 | 49,200 | — | — |
| 1993-12-13 | $17.58 | $17.95 | 15,900 | — | — |
| 1993-12-10 | $17.67 | $18.03 | 20,100 | — | — |
| 1993-12-09 | $17.54 | $17.90 | 15,600 | — | — |
| 1993-12-08 | $17.67 | $18.01 | 19,500 | — | — |
| 1993-12-07 | $17.58 | $17.93 | 29,700 | — | — |
| 1993-12-06 | $17.96 | $18.31 | 7,500 | — | — |
| 1993-12-03 | $17.83 | $18.18 | 58,200 | — | — |
| 1993-12-02 | $17.83 | $18.18 | 10,800 | — | — |
| 1993-12-01 | $17.75 | $18.10 | 53,100 | — | — |
| 1993-11-30 | $17.33 | $17.67 | 21,600 | — | — |
| 1993-11-29 | $17.38 | $17.72 | 19,200 | — | — |
| 1993-11-26 | $17.17 | $17.50 | 10,200 | — | — |
| 1993-11-24 | $16.83 | $17.16 | 17,400 | — | — |
| 1993-11-23 | $16.46 | $16.78 | 11,100 | — | — |
| 1993-11-22 | $16.25 | $16.57 | 31,800 | — | — |
| 1993-11-19 | $16.67 | $16.99 | 14,400 | — | — |
| 1993-11-18 | $17.00 | $17.33 | 25,200 | — | — |
| 1993-11-17 | $17.17 | $17.50 | 32,400 | — | — |
| 1993-11-16 | $17.21 | $17.55 | 14,100 | — | — |
| 1993-11-15 | $17.33 | $17.67 | 56,400 | — | — |
| 1993-11-12 | $17.63 | $17.97 | 30,000 | — | — |
| 1993-11-11 | $17.17 | $17.50 | 40,800 | — | — |
| 1993-11-10 | $17.13 | $17.46 | 25,800 | — | — |
| 1993-11-09 | $16.79 | $17.12 | 15,000 | — | — |
| 1993-11-08 | $16.79 | $17.12 | 56,400 | — | — |
| 1993-11-05 | $16.42 | $16.74 | 10,500 | — | — |
| 1993-11-04 | $16.29 | $16.61 | 16,800 | — | — |
| 1993-11-03 | $16.50 | $16.82 | 74,700 | — | — |
| 1993-11-02 | $16.25 | $16.57 | 24,000 | — | — |
| 1993-11-01 | $16.29 | $16.61 | 9,300 | — | — |
| 1993-10-29 | $16.42 | $16.74 | 12,600 | — | — |
| 1993-10-28 | $16.17 | $16.48 | 60,600 | — | — |
| 1993-10-27 | $16.42 | $16.74 | 20,400 | — | — |
| 1993-10-26 | $16.42 | $16.74 | 3,600 | — | — |
| 1993-10-25 | $16.33 | $16.65 | 5,700 | — | — |
| 1993-10-22 | $16.25 | $16.57 | 9,600 | — | — |
| 1993-10-21 | $16.29 | $16.61 | 17,400 | — | — |
| 1993-10-20 | $16.33 | $16.65 | 18,300 | — | — |
| 1993-10-19 | $16.29 | $16.61 | 14,100 | — | — |
| 1993-10-18 | $16.33 | $16.65 | 17,700 | — | — |
| 1993-10-15 | $16.46 | $16.78 | 18,000 | — | — |
| 1993-10-14 | $16.38 | $16.70 | 32,700 | — | — |
| 1993-10-13 | $16.29 | $16.61 | 23,400 | — | — |
| 1993-10-12 | $16.29 | $16.61 | 22,500 | — | — |
| 1993-10-11 | $16.21 | $16.53 | 12,300 | — | — |
| 1993-10-08 | $16.38 | $16.70 | 62,400 | — | — |
| 1993-10-07 | $16.25 | $16.57 | 48,300 | — | — |
| 1993-10-06 | $15.96 | $16.27 | 36,000 | — | — |
| 1993-10-05 | $15.38 | $15.68 | 43,200 | — | — |
| 1993-10-04 | $15.29 | $15.59 | 11,700 | — | — |
| 1993-10-01 | $15.46 | $15.76 | 14,400 | — | — |
| 1993-09-30 | $15.38 | $15.68 | 23,100 | — | — |
| 1993-09-29 | $15.46 | $15.76 | 36,900 | — | — |
| 1993-09-28 | $15.63 | $15.93 | 30,000 | — | — |
| 1993-09-27 | $15.88 | $16.19 | 28,200 | — | — |
| 1993-09-24 | $15.96 | $16.27 | 13,800 | — | — |
| 1993-09-23 | $15.96 | $16.27 | 25,800 | — | — |
| 1993-09-22 | $16.00 | $16.31 | 33,900 | — | — |
| 1993-09-21 | $15.96 | $16.27 | 14,400 | — | — |
| 1993-09-20 | $15.92 | $16.23 | 35,400 | — | — |
| 1993-09-17 | $15.88 | $16.19 | 63,000 | — | — |
| 1993-09-16 | $15.71 | $16.02 | 39,600 | — | — |
| 1993-09-15 | $15.83 | $16.14 | 29,700 | — | — |
| 1993-09-14 | $16.04 | $16.36 | 19,800 | — | — |
| 1993-09-13 | $16.25 | $16.57 | 63,000 | — | — |
| 1993-09-10 | $16.50 | $16.82 | 70,200 | — | — |
| 1993-09-09 | $16.33 | $16.65 | 49,200 | — | — |
| 1993-09-08 | $16.00 | $16.30 | 82,500 | — | — |
| 1993-09-07 | $16.83 | $17.15 | 56,400 | — | — |
| 1993-09-03 | $17.50 | $17.83 | 23,400 | — | — |
| 1993-09-02 | $17.58 | $17.91 | 143,400 | — | — |
| 1993-09-01 | $17.29 | $17.61 | 45,900 | — | — |
| 1993-08-31 | $17.29 | $17.61 | 107,100 | — | — |
| 1993-08-30 | $17.21 | $17.53 | 151,200 | — | — |
| 1993-08-27 | $16.92 | $17.23 | 36,900 | — | — |
| 1993-08-26 | $16.50 | $16.81 | 143,700 | — | — |
| 1993-08-25 | $16.46 | $16.76 | 159,000 | — | — |
| 1993-08-24 | $16.67 | $16.98 | 405,600 | — | — |
| 1993-08-23 | $16.63 | $16.93 | 963,000 | — | — |
| 1993-08-20 | $15.33 | $15.62 | 162,000 | — | — |
| 1993-08-19 | $14.25 | $14.51 | 11,400 | — | — |
| 1993-08-18 | $14.46 | $14.73 | 34,500 | — | — |
| 1993-08-17 | $14.25 | $14.51 | 9,300 | — | — |
| 1993-08-16 | $14.21 | $14.47 | 23,700 | — | — |
| 1993-08-13 | $14.00 | $14.26 | 15,000 | — | — |
| 1993-08-12 | $13.75 | $14.01 | 45,900 | — | — |
| 1993-08-11 | $14.04 | $14.30 | 27,900 | — | — |
| 1993-08-10 | $14.33 | $14.60 | 9,900 | — | — |
| 1993-08-09 | $14.21 | $14.47 | 36,300 | — | — |
| 1993-08-06 | $14.67 | $14.94 | 16,200 | — | — |
| 1993-08-05 | $14.50 | $14.77 | 15,600 | — | — |
| 1993-08-04 | $14.58 | $14.85 | 9,600 | — | — |
| 1993-08-03 | $14.46 | $14.73 | 4,200 | — | — |
| 1993-08-02 | $14.50 | $14.77 | 19,500 | — | — |
| 1993-07-30 | $14.38 | $14.64 | 49,800 | — | — |
| 1993-07-29 | $14.25 | $14.51 | 61,800 | — | — |
| 1993-07-28 | $14.46 | $14.73 | 78,300 | — | — |
| 1993-07-27 | $13.67 | $13.92 | 7,200 | — | — |
| 1993-07-26 | $13.67 | $13.92 | 7,800 | — | — |
| 1993-07-23 | $13.58 | $13.84 | 5,400 | — | — |
| 1993-07-22 | $13.71 | $13.96 | 44,400 | — | — |
| 1993-07-21 | $13.83 | $14.09 | 25,200 | — | — |
| 1993-07-20 | $14.00 | $14.26 | 32,100 | — | — |
| 1993-07-19 | $14.04 | $14.30 | 20,400 | — | — |
| 1993-07-16 | $13.96 | $14.22 | 15,600 | — | — |
| 1993-07-15 | $14.00 | $14.26 | 21,300 | — | — |
| 1993-07-14 | $13.96 | $14.22 | 25,800 | — | — |
| 1993-07-13 | $13.83 | $14.09 | 54,600 | — | — |
| 1993-07-12 | $13.50 | $13.75 | 11,700 | — | — |
| 1993-07-09 | $13.33 | $13.58 | 14,700 | — | — |
| 1993-07-08 | $13.38 | $13.62 | 18,300 | — | — |
| 1993-07-07 | $13.38 | $13.62 | 43,500 | — | — |
| 1993-07-06 | $13.21 | $13.45 | 13,500 | — | — |
| 1993-07-02 | $13.21 | $13.45 | 21,000 | — | — |
| 1993-07-01 | $13.08 | $13.33 | 9,300 | — | — |
| 1993-06-30 | $13.25 | $13.50 | 54,600 | — | — |
| 1993-06-29 | $13.17 | $13.41 | 85,500 | — | — |
| 1993-06-28 | $13.04 | $13.28 | 33,300 | — | — |
| 1993-06-25 | $12.96 | $13.20 | 4,200 | — | — |
| 1993-06-24 | $12.96 | $13.20 | 10,800 | — | — |
| 1993-06-23 | $13.00 | $13.24 | 22,800 | — | — |
| 1993-06-22 | $13.08 | $13.33 | 9,000 | — | — |
| 1993-06-21 | $13.08 | $13.33 | 8,700 | — | — |
| 1993-06-18 | $12.96 | $13.20 | 18,000 | — | — |
| 1993-06-17 | $12.96 | $13.18 | 12,000 | — | — |
| 1993-06-16 | $13.00 | $13.22 | 7,800 | — | — |
| 1993-06-15 | $13.00 | $13.22 | 18,000 | — | — |
| 1993-06-14 | $12.96 | $13.18 | 9,000 | — | — |
| 1993-06-11 | $12.92 | $13.14 | 1,800 | — | — |
| 1993-06-10 | $12.88 | $13.10 | 19,500 | — | — |
| 1993-06-09 | $12.96 | $13.18 | 6,000 | — | — |
| 1993-06-08 | $13.00 | $13.22 | 6,900 | — | — |
| 1993-06-07 | $13.00 | $13.22 | 7,200 | — | — |
| 1993-06-04 | $13.00 | $13.22 | 5,700 | — | — |
| 1993-06-03 | $13.08 | $13.31 | 12,900 | — | — |
| 1993-06-02 | $12.92 | $13.14 | 9,600 | — | — |
| 1993-06-01 | $13.00 | $13.22 | 7,800 | — | — |
| 1993-05-28 | $13.00 | $13.22 | 5,400 | — | — |
| 1993-05-27 | $13.13 | $13.35 | 53,100 | — | — |
| 1993-05-26 | $13.04 | $13.27 | 26,700 | — | — |
| 1993-05-25 | $13.00 | $13.22 | 54,600 | — | — |
| 1993-05-24 | $12.96 | $13.18 | 9,300 | — | — |
| 1993-05-21 | $13.04 | $13.27 | 11,100 | — | — |
| 1993-05-20 | $13.00 | $13.22 | 28,800 | — | — |
| 1993-05-19 | $13.00 | $13.22 | 5,700 | — | — |
| 1993-05-18 | $13.00 | $13.22 | 3,600 | — | — |
| 1993-05-17 | $13.00 | $13.22 | 3,300 | — | — |
| 1993-05-14 | $13.00 | $13.22 | 7,500 | — | — |
| 1993-05-13 | $12.92 | $13.14 | 12,600 | — | — |
| 1993-05-12 | $13.00 | $13.22 | 20,100 | — | — |
| 1993-05-11 | $12.96 | $13.18 | 8,100 | — | — |
| 1993-05-10 | $13.00 | $13.22 | 37,800 | — | — |
| 1993-05-07 | $13.13 | $13.35 | 6,000 | — | — |
| 1993-05-06 | $13.17 | $13.39 | 22,500 | — | — |
| 1993-05-05 | $13.21 | $13.44 | 20,700 | — | — |
| 1993-05-04 | $13.25 | $13.48 | 18,600 | — | — |
| 1993-05-03 | $13.17 | $13.39 | 13,800 | — | — |
| 1993-04-30 | $13.13 | $13.35 | 24,900 | — | — |
| 1993-04-29 | $13.00 | $13.22 | 49,200 | — | — |
| 1993-04-28 | $13.00 | $13.22 | 19,200 | — | — |
| 1993-04-27 | $13.00 | $13.22 | 15,900 | — | — |
| 1993-04-26 | $13.00 | $13.22 | 36,300 | — | — |
| 1993-04-23 | $12.92 | $13.14 | 28,800 | — | — |
| 1993-04-22 | $13.13 | $13.35 | 13,200 | — | — |
| 1993-04-21 | $13.13 | $13.35 | 37,500 | — | — |
| 1993-04-20 | $13.13 | $13.35 | 9,000 | — | — |
| 1993-04-19 | $13.17 | $13.39 | 3,000 | — | — |
| 1993-04-16 | $13.25 | $13.48 | 19,800 | — | — |
| 1993-04-15 | $13.17 | $13.39 | 29,700 | — | — |
| 1993-04-14 | $13.29 | $13.52 | 6,300 | — | — |
| 1993-04-13 | $13.33 | $13.56 | 10,200 | — | — |
| 1993-04-12 | $13.50 | $13.73 | 27,300 | — | — |
| 1993-04-08 | $13.33 | $13.56 | 12,900 | — | — |
| 1993-04-07 | $13.54 | $13.78 | 6,000 | — | — |
| 1993-04-06 | $13.67 | $13.90 | 15,900 | — | — |
| 1993-04-05 | $13.71 | $13.95 | 34,800 | — | — |
| 1993-04-02 | $13.88 | $14.11 | 8,700 | — | — |
| 1993-04-01 | $13.79 | $14.03 | 9,600 | — | — |
| 1993-03-31 | $13.71 | $13.95 | 18,300 | — | — |
| 1993-03-30 | $13.67 | $13.90 | 9,600 | — | — |
| 1993-03-29 | $13.92 | $14.16 | 3,600 | — | — |
| 1993-03-26 | $14.00 | $14.24 | 20,400 | — | — |
| 1993-03-25 | $14.08 | $14.33 | 37,200 | — | — |
| 1993-03-24 | $14.33 | $14.58 | 87,300 | — | — |
| 1993-03-23 | $14.83 | $15.09 | 72,600 | — | — |
| 1993-03-22 | $14.58 | $14.84 | 44,400 | — | — |
| 1993-03-19 | $14.58 | $14.84 | 33,900 | — | — |
| 1993-03-18 | $14.54 | $14.79 | 33,300 | — | — |
| 1993-03-17 | $14.54 | $14.78 | 9,000 | — | — |
| 1993-03-16 | $14.46 | $14.69 | 30,600 | — | — |
| 1993-03-15 | $14.46 | $14.69 | 65,700 | — | — |
| 1993-03-12 | $14.17 | $14.39 | 24,600 | — | — |
| 1993-03-11 | $14.17 | $14.39 | 31,500 | — | — |
| 1993-03-10 | $14.33 | $14.56 | 33,900 | — | — |
| 1993-03-09 | $14.50 | $14.73 | 99,900 | — | — |
| 1993-03-08 | $14.38 | $14.61 | 130,800 | — | — |
| 1993-03-05 | $13.79 | $14.01 | 46,800 | — | — |
| 1993-03-04 | $13.67 | $13.89 | 39,000 | — | — |
| 1993-03-03 | $13.33 | $13.55 | 19,500 | — | — |
| 1993-03-02 | $13.29 | $13.51 | 24,600 | — | — |
| 1993-03-01 | $12.96 | $13.17 | 12,600 | — | — |
| 1993-02-26 | $13.08 | $13.29 | 21,000 | — | — |
| 1993-02-25 | $12.96 | $13.17 | 6,600 | — | — |
| 1993-02-24 | $13.04 | $13.25 | 61,500 | — | — |
| 1993-02-23 | $13.00 | $13.21 | 54,300 | — | — |
| 1993-02-22 | $12.83 | $13.04 | 18,300 | — | — |
| 1993-02-19 | $12.79 | $13.00 | 31,800 | — | — |
| 1993-02-18 | $12.71 | $12.91 | 12,000 | — | — |
| 1993-02-17 | $12.75 | $12.96 | 6,000 | — | — |
| 1993-02-16 | $12.63 | $12.83 | 95,700 | — | — |
| 1993-02-12 | $12.79 | $13.00 | 40,800 | — | — |
| 1993-02-11 | $12.88 | $13.08 | 33,600 | — | — |
| 1993-02-10 | $12.88 | $13.08 | 34,500 | — | — |
| 1993-02-09 | $12.88 | $13.08 | 35,700 | — | — |
| 1993-02-08 | $12.88 | $13.08 | 20,700 | — | — |
| 1993-02-05 | $12.92 | $13.12 | 39,300 | — | — |
| 1993-02-04 | $13.17 | $13.38 | 169,200 | — | — |
| 1993-02-03 | $12.63 | $12.83 | 129,600 | — | — |
| 1993-02-02 | $12.71 | $12.91 | 3,300 | — | — |
| 1993-02-01 | $12.75 | $12.96 | 36,900 | — | — |
| 1993-01-29 | $12.79 | $13.00 | 14,700 | — | — |
| 1993-01-28 | $12.79 | $13.00 | 13,500 | — | — |
| 1993-01-27 | $12.88 | $13.08 | 15,300 | — | — |
| 1993-01-26 | $12.92 | $13.12 | 8,100 | — | — |
| 1993-01-25 | $12.96 | $13.17 | 2,700 | — | — |
| 1993-01-22 | $12.92 | $13.12 | 4,500 | — | — |
| 1993-01-21 | $12.96 | $13.17 | 21,900 | — | — |
| 1993-01-20 | $12.96 | $13.17 | 20,100 | — | — |
| 1993-01-19 | $12.83 | $13.04 | 9,600 | — | — |
| 1993-01-18 | $12.83 | $13.04 | 9,900 | — | — |
| 1993-01-15 | $12.88 | $13.08 | 10,800 | — | — |
| 1993-01-14 | $12.67 | $12.87 | 11,700 | — | — |
| 1993-01-13 | $12.75 | $12.96 | 22,500 | — | — |
| 1993-01-12 | $12.83 | $13.04 | 4,800 | — | — |
| 1993-01-11 | $12.92 | $13.12 | 3,600 | — | — |
| 1993-01-08 | $12.83 | $13.04 | 31,500 | — | — |
| 1993-01-07 | $12.92 | $13.12 | 66,000 | — | — |
| 1993-01-06 | $12.75 | $12.96 | 79,800 | — | — |
| 1993-01-05 | $12.67 | $12.87 | 21,900 | — | — |
| 1993-01-04 | $12.58 | $12.79 | 7,200 | — | — |