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
- 1988-10-05 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 | $17.63 | $18.04 | 89,000 | — | — |
| 1993-12-30 | $17.38 | $17.78 | 50,400 | — | — |
| 1993-12-29 | $17.13 | $17.52 | 38,000 | — | — |
| 1993-12-28 | $17.13 | $17.52 | 55,900 | — | — |
| 1993-12-27 | $17.13 | $17.52 | 29,300 | — | — |
| 1993-12-23 | $17.00 | $17.40 | 80,300 | — | — |
| 1993-12-22 | $16.75 | $17.14 | 186,000 | — | — |
| 1993-12-21 | $15.88 | $16.25 | 121,700 | — | — |
| 1993-12-20 | $15.63 | $15.99 | 238,500 | — | — |
| 1993-12-17 | $15.50 | $15.86 | 125,400 | — | — |
| 1993-12-16 | $15.63 | $15.99 | 50,500 | — | — |
| 1993-12-15 | $15.63 | $15.99 | 130,400 | — | — |
| 1993-12-14 | $16.13 | $16.50 | 121,000 | — | — |
| 1993-12-13 | $16.25 | $16.63 | 154,300 | — | — |
| 1993-12-10 | $16.50 | $16.88 | 56,100 | — | — |
| 1993-12-09 | $16.50 | $16.88 | 187,500 | — | — |
| 1993-12-08 | $16.63 | $17.01 | 36,300 | — | — |
| 1993-12-07 | $16.50 | $16.88 | 20,800 | — | — |
| 1993-12-06 | $16.25 | $16.63 | 24,500 | — | — |
| 1993-12-03 | $16.38 | $16.76 | 36,700 | — | — |
| 1993-12-02 | $16.25 | $16.63 | 31,400 | — | — |
| 1993-12-01 | $16.38 | $16.76 | 160,100 | — | — |
| 1993-11-30 | $16.13 | $16.50 | 134,900 | — | — |
| 1993-11-29 | $15.75 | $16.12 | 41,200 | — | — |
| 1993-11-26 | $15.75 | $16.12 | 2,700 | — | — |
| 1993-11-24 | $15.75 | $16.12 | 17,700 | — | — |
| 1993-11-23 | $15.63 | $15.99 | 47,500 | — | — |
| 1993-11-22 | $15.38 | $15.73 | 45,600 | — | — |
| 1993-11-19 | $16.13 | $16.50 | 70,700 | — | — |
| 1993-11-18 | $16.25 | $16.63 | 47,900 | — | — |
| 1993-11-17 | $16.25 | $16.63 | 182,300 | — | — |
| 1993-11-16 | $16.00 | $16.37 | 94,200 | — | — |
| 1993-11-15 | $16.25 | $16.63 | 19,700 | — | — |
| 1993-11-12 | $16.25 | $16.63 | 150,100 | — | — |
| 1993-11-11 | $16.13 | $16.50 | 75,400 | — | — |
| 1993-11-10 | $16.50 | $16.88 | 301,600 | — | — |
| 1993-11-09 | $16.25 | $16.63 | 41,900 | — | — |
| 1993-11-08 | $16.13 | $16.50 | 63,700 | — | — |
| 1993-11-05 | $16.00 | $16.37 | 29,200 | — | — |
| 1993-11-04 | $15.88 | $16.25 | 52,500 | — | — |
| 1993-11-03 | $16.50 | $16.88 | 77,200 | — | — |
| 1993-11-02 | $16.25 | $16.63 | 13,700 | — | — |
| 1993-11-01 | $16.25 | $16.63 | 58,600 | — | — |
| 1993-10-29 | $15.88 | $16.25 | 19,300 | — | — |
| 1993-10-28 | $16.00 | $16.37 | 147,000 | — | — |
| 1993-10-27 | $16.25 | $16.63 | 15,800 | — | — |
| 1993-10-26 | $16.13 | $16.50 | 61,500 | — | — |
| 1993-10-25 | $16.13 | $16.50 | 85,800 | — | — |
| 1993-10-22 | $16.13 | $16.50 | 104,000 | — | — |
| 1993-10-21 | $16.00 | $16.37 | 13,500 | — | — |
| 1993-10-20 | $15.88 | $16.25 | 115,600 | — | — |
| 1993-10-19 | $15.88 | $16.25 | 32,000 | — | — |
| 1993-10-18 | $16.00 | $16.37 | 81,300 | — | — |
| 1993-10-15 | $16.13 | $16.50 | 46,500 | — | — |
| 1993-10-14 | $16.00 | $16.37 | 83,600 | — | — |
| 1993-10-13 | $15.88 | $16.25 | 73,300 | — | — |
| 1993-10-12 | $16.25 | $16.63 | 99,600 | — | — |
| 1993-10-11 | $16.25 | $16.63 | 183,300 | — | — |
| 1993-10-08 | $15.50 | $15.86 | 13,600 | — | — |
| 1993-10-07 | $16.00 | $16.37 | 29,100 | — | — |
| 1993-10-06 | $15.63 | $15.99 | 59,000 | — | — |
| 1993-10-05 | $15.50 | $15.86 | 14,500 | — | — |
| 1993-10-04 | $15.63 | $15.99 | 15,300 | — | — |
| 1993-10-01 | $15.50 | $15.86 | 18,600 | — | — |
| 1993-09-30 | $15.63 | $15.99 | 218,700 | — | — |
| 1993-09-29 | $15.63 | $15.99 | 51,900 | — | — |
| 1993-09-28 | $16.25 | $16.63 | 55,000 | — | — |
| 1993-09-27 | $16.13 | $16.50 | 17,000 | — | — |
| 1993-09-24 | $15.63 | $15.99 | 46,700 | — | — |
| 1993-09-23 | $15.50 | $15.86 | 57,800 | — | — |
| 1993-09-22 | $15.50 | $15.86 | 248,600 | — | — |
| 1993-09-21 | $15.25 | $15.61 | 122,500 | — | — |
| 1993-09-20 | $16.25 | $16.63 | 27,700 | — | — |
| 1993-09-17 | $16.50 | $16.88 | 24,400 | — | — |
| 1993-09-16 | $16.50 | $16.88 | 145,700 | — | — |
| 1993-09-15 | $16.38 | $16.76 | 72,000 | — | — |
| 1993-09-14 | $16.00 | $16.37 | 9,800 | — | — |
| 1993-09-13 | $16.25 | $16.63 | 43,300 | — | — |
| 1993-09-10 | $16.13 | $16.50 | 706,800 | — | — |
| 1993-09-09 | $15.88 | $16.25 | 38,300 | — | — |
| 1993-09-08 | $15.50 | $15.86 | 48,300 | — | — |
| 1993-09-07 | $16.38 | $16.76 | 33,200 | — | — |
| 1993-09-03 | $16.63 | $17.01 | 16,700 | — | — |
| 1993-09-02 | $16.75 | $17.14 | 75,500 | — | — |
| 1993-09-01 | $16.75 | $17.14 | 86,200 | — | — |
| 1993-08-31 | $16.75 | $17.14 | 23,000 | — | — |
| 1993-08-30 | $16.25 | $16.63 | 36,400 | — | — |
| 1993-08-27 | $16.63 | $17.01 | 78,900 | — | — |
| 1993-08-26 | $16.75 | $17.14 | 55,200 | — | — |
| 1993-08-25 | $17.13 | $17.52 | 526,800 | — | — |
| 1993-08-24 | $16.88 | $17.27 | 195,000 | — | — |
| 1993-08-23 | $16.75 | $17.14 | 109,500 | — | — |
| 1993-08-20 | $16.25 | $16.63 | 177,200 | — | — |
| 1993-08-19 | $16.00 | $16.37 | 202,700 | — | — |
| 1993-08-18 | $15.63 | $15.99 | 194,100 | — | — |
| 1993-08-17 | $15.50 | $15.86 | 91,500 | — | — |
| 1993-08-16 | $15.88 | $16.25 | 111,900 | — | — |
| 1993-08-13 | $15.88 | $16.25 | 177,500 | — | — |
| 1993-08-12 | $15.63 | $15.99 | 74,700 | — | — |
| 1993-08-11 | $15.75 | $16.12 | 141,800 | — | — |
| 1993-08-10 | $16.13 | $16.50 | 128,400 | — | — |
| 1993-08-09 | $15.88 | $16.25 | 133,500 | — | — |
| 1993-08-06 | $15.63 | $15.99 | 52,100 | — | — |
| 1993-08-05 | $15.38 | $15.73 | 201,500 | — | — |
| 1993-08-04 | $15.13 | $15.48 | 81,200 | — | — |
| 1993-08-03 | $15.00 | $15.35 | 110,300 | — | — |
| 1993-08-02 | $14.63 | $14.97 | 204,200 | — | — |
| 1993-07-30 | $14.50 | $14.84 | 109,700 | — | — |
| 1993-07-29 | $14.50 | $14.84 | 305,000 | — | — |
| 1993-07-28 | $14.00 | $14.33 | 104,500 | — | — |
| 1993-07-27 | $13.88 | $14.20 | 129,200 | — | — |
| 1993-07-26 | $13.88 | $14.20 | 147,200 | — | — |
| 1993-07-23 | $13.88 | $14.20 | 85,000 | — | — |
| 1993-07-22 | $13.75 | $14.07 | 127,900 | — | — |
| 1993-07-21 | $13.63 | $13.94 | 65,500 | — | — |
| 1993-07-20 | $13.75 | $14.07 | 230,100 | — | — |
| 1993-07-19 | $13.75 | $14.07 | 42,100 | — | — |
| 1993-07-16 | $13.75 | $14.07 | 193,900 | — | — |
| 1993-07-15 | $14.13 | $14.45 | 80,400 | — | — |
| 1993-07-14 | $14.25 | $14.58 | 115,800 | — | — |
| 1993-07-13 | $14.00 | $14.33 | 380,500 | — | — |
| 1993-07-12 | $14.25 | $14.58 | 101,800 | — | — |
| 1993-07-09 | $14.50 | $14.84 | 313,300 | — | — |
| 1993-07-08 | $14.50 | $14.84 | 54,200 | — | — |
| 1993-07-07 | $14.63 | $14.97 | 70,500 | — | — |
| 1993-07-06 | $14.63 | $14.97 | 108,100 | — | — |
| 1993-07-02 | $15.00 | $15.35 | 42,100 | — | — |
| 1993-07-01 | $14.88 | $15.22 | 183,600 | — | — |
| 1993-06-30 | $15.25 | $15.61 | 50,500 | — | — |
| 1993-06-29 | $14.63 | $14.97 | 10,300 | — | — |
| 1993-06-28 | $14.63 | $14.97 | 154,000 | — | — |
| 1993-06-25 | $14.25 | $14.58 | 973,700 | — | — |
| 1993-06-24 | $14.63 | $14.97 | 207,300 | — | — |
| 1993-06-23 | $14.50 | $14.84 | 201,600 | — | — |
| 1993-06-22 | $14.75 | $15.09 | 197,400 | — | — |
| 1993-06-21 | $14.63 | $14.97 | 134,300 | — | — |
| 1993-06-18 | $14.88 | $15.22 | 71,900 | — | — |
| 1993-06-17 | $14.88 | $15.22 | 121,900 | — | — |
| 1993-06-16 | $15.25 | $15.61 | 139,300 | — | — |
| 1993-06-15 | $15.25 | $15.61 | 11,300 | — | — |
| 1993-06-14 | $15.25 | $15.61 | 49,300 | — | — |
| 1993-06-11 | $15.25 | $15.61 | 66,000 | — | — |
| 1993-06-10 | $15.25 | $15.61 | 130,800 | — | — |
| 1993-06-09 | $14.88 | $15.22 | 35,500 | — | — |
| 1993-06-08 | $14.88 | $15.22 | 128,300 | — | — |
| 1993-06-07 | $15.50 | $15.86 | 40,600 | — | — |
| 1993-06-04 | $15.50 | $15.86 | 122,200 | — | — |
| 1993-06-03 | $15.63 | $15.99 | 72,100 | — | — |
| 1993-06-02 | $15.88 | $16.25 | 18,100 | — | — |
| 1993-06-01 | $15.38 | $15.73 | 17,200 | — | — |
| 1993-05-28 | $15.25 | $15.61 | 20,300 | — | — |
| 1993-05-27 | $15.38 | $15.73 | 81,500 | — | — |
| 1993-05-26 | $14.88 | $15.22 | 134,600 | — | — |
| 1993-05-25 | $14.75 | $15.09 | 108,300 | — | — |
| 1993-05-24 | $14.63 | $14.97 | 287,800 | — | — |
| 1993-05-21 | $14.63 | $14.97 | 188,000 | — | — |
| 1993-05-20 | $14.75 | $15.09 | 101,300 | — | — |
| 1993-05-19 | $14.75 | $15.09 | 93,300 | — | — |
| 1993-05-18 | $14.50 | $14.84 | 1,114,600 | — | — |
| 1993-05-17 | $14.88 | $15.22 | 8,400 | — | — |
| 1993-05-14 | $15.00 | $15.35 | 45,000 | — | — |
| 1993-05-13 | $15.00 | $15.35 | 642,800 | — | — |
| 1993-05-12 | $15.38 | $15.73 | 160,100 | — | — |
| 1993-05-11 | $15.38 | $15.73 | 251,000 | — | — |
| 1993-05-10 | $16.00 | $16.37 | 202,700 | — | — |
| 1993-05-07 | $15.88 | $16.25 | 136,400 | — | — |
| 1993-05-06 | $16.00 | $16.37 | 148,700 | — | — |
| 1993-05-05 | $16.00 | $16.37 | 224,500 | — | — |
| 1993-05-04 | $16.13 | $16.50 | 58,800 | — | — |
| 1993-05-03 | $16.25 | $16.63 | 116,300 | — | — |
| 1993-04-30 | $16.25 | $16.63 | 221,100 | — | — |
| 1993-04-29 | $16.50 | $16.88 | 37,300 | — | — |
| 1993-04-28 | $16.38 | $16.76 | 281,400 | — | — |
| 1993-04-27 | $16.50 | $16.88 | 57,800 | — | — |
| 1993-04-26 | $16.38 | $16.76 | 271,500 | — | — |
| 1993-04-23 | $16.00 | $16.37 | 22,100 | — | — |
| 1993-04-22 | $16.00 | $16.37 | 62,600 | — | — |
| 1993-04-21 | $16.00 | $16.37 | 326,800 | — | — |
| 1993-04-20 | $16.13 | $16.50 | 163,500 | — | — |
| 1993-04-19 | $16.13 | $16.50 | 200,900 | — | — |
| 1993-04-16 | $15.88 | $16.25 | 218,500 | — | — |
| 1993-04-15 | $15.88 | $16.25 | 19,300 | — | — |
| 1993-04-14 | $15.88 | $16.25 | 171,700 | — | — |
| 1993-04-13 | $15.75 | $16.12 | 300,500 | — | — |
| 1993-04-12 | $15.38 | $15.73 | 48,200 | — | — |
| 1993-04-08 | $15.63 | $15.99 | 131,100 | — | — |
| 1993-04-07 | $15.75 | $16.12 | 136,400 | — | — |
| 1993-04-06 | $15.88 | $16.25 | 143,000 | — | — |
| 1993-04-05 | $15.75 | $16.12 | 46,500 | — | — |
| 1993-04-02 | $15.75 | $16.12 | 203,200 | — | — |
| 1993-04-01 | $15.63 | $15.99 | 119,800 | — | — |
| 1993-03-31 | $15.50 | $15.86 | 382,800 | — | — |
| 1993-03-30 | $15.38 | $15.73 | 220,600 | — | — |
| 1993-03-29 | $15.88 | $16.25 | 185,700 | — | — |
| 1993-03-26 | $15.75 | $16.12 | 81,500 | — | — |
| 1993-03-25 | $16.13 | $16.50 | 136,400 | — | — |
| 1993-03-24 | $16.38 | $16.76 | 39,400 | — | — |
| 1993-03-23 | $16.63 | $17.01 | 55,500 | — | — |
| 1993-03-22 | $16.63 | $17.01 | 53,800 | — | — |
| 1993-03-19 | $16.75 | $17.14 | 57,000 | — | — |
| 1993-03-18 | $16.75 | $17.14 | 81,200 | — | — |
| 1993-03-17 | $16.63 | $17.01 | 35,400 | — | — |
| 1993-03-16 | $16.88 | $17.27 | 440,000 | — | — |
| 1993-03-15 | $16.75 | $17.14 | 289,700 | — | — |
| 1993-03-12 | $16.38 | $16.76 | 158,700 | — | — |
| 1993-03-11 | $16.63 | $17.01 | 261,700 | — | — |
| 1993-03-10 | $16.88 | $17.27 | 435,700 | — | — |
| 1993-03-09 | $16.50 | $16.88 | 128,200 | — | — |
| 1993-03-08 | $16.38 | $16.76 | 180,700 | — | — |
| 1993-03-05 | $16.13 | $16.50 | 118,400 | — | — |
| 1993-03-04 | $16.50 | $16.88 | 87,400 | — | — |
| 1993-03-03 | $16.75 | $17.14 | 96,500 | — | — |
| 1993-03-02 | $16.75 | $17.14 | 122,100 | — | — |
| 1993-03-01 | $16.25 | $16.63 | 824,100 | — | — |
| 1993-02-26 | $16.38 | $16.76 | 389,600 | — | — |
| 1993-02-25 | $17.00 | $17.40 | 87,200 | — | — |
| 1993-02-24 | $16.88 | $17.27 | 41,900 | — | — |
| 1993-02-23 | $16.50 | $16.88 | 86,600 | — | — |
| 1993-02-22 | $16.13 | $16.50 | 31,100 | — | — |
| 1993-02-19 | $16.38 | $16.76 | 78,500 | — | — |
| 1993-02-18 | $16.50 | $16.88 | 69,500 | — | — |
| 1993-02-17 | $16.38 | $16.76 | 14,200 | — | — |
| 1993-02-16 | $17.00 | $17.40 | 27,400 | — | — |
| 1993-02-12 | $17.13 | $17.52 | 91,200 | — | — |
| 1993-02-11 | $17.25 | $17.65 | 96,500 | — | — |
| 1993-02-10 | $16.63 | $17.01 | 49,100 | — | — |
| 1993-02-09 | $16.88 | $17.27 | 78,900 | — | — |
| 1993-02-08 | $17.63 | $18.04 | 231,200 | — | — |
| 1993-02-05 | $17.25 | $17.65 | 430,300 | — | — |
| 1993-02-04 | $16.50 | $16.88 | 635,200 | — | — |
| 1993-02-03 | $15.00 | $15.35 | 215,100 | — | — |
| 1993-02-02 | $14.50 | $14.84 | 19,100 | — | — |
| 1993-02-01 | $14.38 | $14.71 | 35,700 | — | — |
| 1993-01-29 | $14.38 | $14.71 | 48,800 | — | — |
| 1993-01-28 | $14.00 | $14.33 | 104,500 | — | — |
| 1993-01-27 | $14.00 | $14.33 | 137,200 | — | — |
| 1993-01-26 | $14.13 | $14.45 | 36,000 | — | — |
| 1993-01-25 | $14.38 | $14.71 | 41,400 | — | — |
| 1993-01-22 | $14.00 | $14.33 | 105,600 | — | — |
| 1993-01-21 | $14.00 | $14.33 | 32,900 | — | — |
| 1993-01-20 | $14.00 | $14.33 | 69,100 | — | — |
| 1993-01-19 | $13.88 | $14.20 | 14,400 | — | — |
| 1993-01-18 | $14.00 | $14.33 | 96,700 | — | — |
| 1993-01-15 | $13.88 | $14.20 | 63,900 | — | — |
| 1993-01-14 | $14.00 | $14.33 | 66,300 | — | — |
| 1993-01-13 | $14.00 | $14.33 | 78,100 | — | — |
| 1993-01-12 | $13.88 | $14.20 | 44,700 | — | — |
| 1993-01-11 | $14.13 | $14.45 | 144,900 | — | — |
| 1993-01-08 | $14.13 | $14.45 | 62,800 | — | — |
| 1993-01-07 | $14.25 | $14.58 | 60,700 | — | — |
| 1993-01-06 | $14.25 | $14.58 | 226,700 | — | — |
| 1993-01-05 | $14.38 | $14.71 | 202,900 | — | — |
| 1993-01-04 | $14.38 | $14.71 | 63,600 | — | — |