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
- 1992-04-01 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 | $22.83 | $22.83 | 105,750 | — | — |
| 1993-12-30 | $22.67 | $22.67 | 64,650 | — | — |
| 1993-12-29 | $22.83 | $22.83 | 1,082,850 | — | — |
| 1993-12-28 | $22.50 | $22.50 | 113,550 | — | — |
| 1993-12-27 | $22.67 | $22.67 | 324,450 | — | — |
| 1993-12-23 | $22.33 | $22.33 | 149,400 | — | — |
| 1993-12-22 | $22.17 | $22.17 | 112,350 | — | — |
| 1993-12-21 | $22.17 | $22.17 | 106,650 | — | — |
| 1993-12-20 | $22.00 | $22.00 | 189,000 | — | — |
| 1993-12-17 | $22.00 | $22.00 | 944,850 | — | — |
| 1993-12-16 | $21.67 | $21.67 | 246,750 | — | — |
| 1993-12-15 | $21.00 | $21.00 | 85,350 | — | — |
| 1993-12-14 | $20.83 | $20.83 | 122,700 | — | — |
| 1993-12-13 | $20.83 | $20.83 | 95,850 | — | — |
| 1993-12-10 | $20.67 | $20.67 | 113,250 | — | — |
| 1993-12-09 | $20.17 | $20.17 | 495,900 | — | — |
| 1993-12-08 | $20.17 | $20.17 | 311,850 | — | — |
| 1993-12-07 | $20.42 | $20.42 | 395,850 | — | — |
| 1993-12-06 | $21.17 | $21.17 | 908,250 | — | — |
| 1993-12-03 | $19.00 | $19.00 | 1,133,700 | — | — |
| 1993-12-02 | $20.50 | $20.50 | 378,450 | — | — |
| 1993-12-01 | $20.67 | $20.67 | 310,800 | — | — |
| 1993-11-30 | $20.00 | $20.00 | 99,750 | — | — |
| 1993-11-29 | $19.42 | $19.42 | 428,550 | — | — |
| 1993-11-26 | $18.67 | $18.67 | 10,950 | — | — |
| 1993-11-24 | $18.50 | $18.50 | 378,900 | — | — |
| 1993-11-23 | $18.17 | $18.17 | 349,500 | — | — |
| 1993-11-22 | $18.08 | $18.08 | 203,850 | — | — |
| 1993-11-19 | $19.00 | $19.00 | 106,500 | — | — |
| 1993-11-18 | $19.50 | $19.50 | 542,850 | — | — |
| 1993-11-17 | $19.67 | $19.67 | 85,950 | — | — |
| 1993-11-16 | $19.58 | $19.58 | 84,150 | — | — |
| 1993-11-15 | $19.83 | $19.83 | 26,850 | — | — |
| 1993-11-12 | $20.33 | $20.33 | 90,000 | — | — |
| 1993-11-11 | $20.17 | $20.17 | 279,600 | — | — |
| 1993-11-10 | $19.17 | $19.17 | 40,200 | — | — |
| 1993-11-09 | $19.50 | $19.50 | 234,900 | — | — |
| 1993-11-08 | $19.33 | $19.33 | 25,650 | — | — |
| 1993-11-05 | $19.33 | $19.33 | 198,150 | — | — |
| 1993-11-04 | $19.50 | $19.50 | 156,000 | — | — |
| 1993-11-03 | $19.83 | $19.83 | 135,000 | — | — |
| 1993-11-02 | $19.50 | $19.50 | 166,350 | — | — |
| 1993-11-01 | $19.50 | $19.50 | 204,150 | — | — |
| 1993-10-29 | $18.83 | $18.83 | 276,900 | — | — |
| 1993-10-28 | $18.92 | $18.92 | 119,850 | — | — |
| 1993-10-27 | $20.00 | $20.00 | 75,450 | — | — |
| 1993-10-26 | $19.67 | $19.67 | 51,750 | — | — |
| 1993-10-25 | $20.08 | $20.08 | 189,150 | — | — |
| 1993-10-22 | $20.33 | $20.33 | 468,900 | — | — |
| 1993-10-21 | $18.67 | $18.67 | 885,000 | — | — |
| 1993-10-20 | $19.17 | $19.17 | 67,050 | — | — |
| 1993-10-19 | $20.00 | $20.00 | 61,050 | — | — |
| 1993-10-18 | $19.67 | $19.67 | 57,450 | — | — |
| 1993-10-15 | $19.33 | $19.33 | 85,350 | — | — |
| 1993-10-14 | $19.17 | $19.17 | 145,950 | — | — |
| 1993-10-13 | $18.50 | $18.50 | 133,500 | — | — |
| 1993-10-12 | $18.83 | $18.83 | 488,100 | — | — |
| 1993-10-11 | $18.50 | $18.50 | 608,700 | — | — |
| 1993-10-08 | $17.67 | $17.67 | 378,150 | — | — |
| 1993-10-07 | $19.00 | $19.00 | 342,150 | — | — |
| 1993-10-06 | $20.33 | $20.33 | 172,650 | — | — |
| 1993-10-05 | $20.83 | $20.83 | 150,900 | — | — |
| 1993-10-04 | $20.83 | $20.83 | 149,400 | — | — |
| 1993-10-01 | $20.00 | $20.00 | 140,700 | — | — |
| 1993-09-30 | $20.33 | $20.33 | 478,800 | — | — |
| 1993-09-29 | $20.33 | $20.33 | 452,550 | — | — |
| 1993-09-28 | $19.50 | $19.50 | 225,000 | — | — |
| 1993-09-27 | $18.83 | $18.83 | 150,000 | — | — |
| 1993-09-24 | $18.33 | $18.33 | 205,200 | — | — |
| 1993-09-23 | $18.83 | $18.83 | 227,250 | — | — |
| 1993-09-22 | $18.67 | $18.67 | 172,500 | — | — |
| 1993-09-21 | $18.67 | $18.67 | 66,600 | — | — |
| 1993-09-20 | $19.00 | $19.00 | 213,750 | — | — |
| 1993-09-17 | $18.92 | $18.92 | 241,650 | — | — |
| 1993-09-16 | $19.00 | $19.00 | 138,150 | — | — |
| 1993-09-15 | $19.00 | $19.00 | 413,400 | — | — |
| 1993-09-14 | $19.17 | $19.17 | 105,000 | — | — |
| 1993-09-13 | $18.50 | $18.50 | 240,750 | — | — |
| 1993-09-10 | $18.50 | $18.50 | 1,306,050 | — | — |
| 1993-09-09 | $18.83 | $18.83 | 180,600 | — | — |
| 1993-09-08 | $18.33 | $18.33 | 144,150 | — | — |
| 1993-09-07 | $18.33 | $18.33 | 116,850 | — | — |
| 1993-09-03 | $19.17 | $19.17 | 28,350 | — | — |
| 1993-09-02 | $18.83 | $18.83 | 463,350 | — | — |
| 1993-09-01 | $17.83 | $17.83 | 239,400 | — | — |
| 1993-08-31 | $18.42 | $18.42 | 338,850 | — | — |
| 1993-08-30 | $18.50 | $18.50 | 75,300 | — | — |
| 1993-08-27 | $19.00 | $19.00 | 160,500 | — | — |
| 1993-08-26 | $18.83 | $18.83 | 154,650 | — | — |
| 1993-08-25 | $20.00 | $20.00 | 398,850 | — | — |
| 1993-08-24 | $19.67 | $19.67 | 634,275 | — | — |
| 1993-08-23 | $19.56 | $19.56 | 295,650 | — | — |
| 1993-08-20 | $19.33 | $19.33 | 197,775 | — | — |
| 1993-08-19 | $18.78 | $18.78 | 252,225 | — | — |
| 1993-08-18 | $18.00 | $18.00 | 354,375 | — | — |
| 1993-08-17 | $17.44 | $17.44 | 27,675 | — | — |
| 1993-08-16 | $17.22 | $17.22 | 6,300 | — | — |
| 1993-08-13 | $17.22 | $17.22 | 9,675 | — | — |
| 1993-08-12 | $17.22 | $17.22 | 166,275 | — | — |
| 1993-08-11 | $17.33 | $17.33 | 436,950 | — | — |
| 1993-08-10 | $17.33 | $17.33 | 414,450 | — | — |
| 1993-08-09 | $17.33 | $17.33 | 130,500 | — | — |
| 1993-08-06 | $16.78 | $16.78 | 168,975 | — | — |
| 1993-08-05 | $17.00 | $17.00 | 253,575 | — | — |
| 1993-08-04 | $16.44 | $16.44 | 135,450 | — | — |
| 1993-08-03 | $16.78 | $16.78 | 202,050 | — | — |
| 1993-08-02 | $16.89 | $16.89 | 243,900 | — | — |
| 1993-07-30 | $16.44 | $16.44 | 149,175 | — | — |
| 1993-07-29 | $16.44 | $16.44 | 103,725 | — | — |
| 1993-07-28 | $17.22 | $17.22 | 201,375 | — | — |
| 1993-07-27 | $16.89 | $16.89 | 38,925 | — | — |
| 1993-07-26 | $17.17 | $17.17 | 65,025 | — | — |
| 1993-07-23 | $17.33 | $17.33 | 236,250 | — | — |
| 1993-07-22 | $16.78 | $16.78 | 378,000 | — | — |
| 1993-07-21 | $16.44 | $16.44 | 81,450 | — | — |
| 1993-07-20 | $17.11 | $17.11 | 50,625 | — | — |
| 1993-07-19 | $16.89 | $16.89 | 260,100 | — | — |
| 1993-07-16 | $16.67 | $16.67 | 283,050 | — | — |
| 1993-07-15 | $17.33 | $17.33 | 288,900 | — | — |
| 1993-07-14 | $16.00 | $16.00 | 27,000 | — | — |
| 1993-07-13 | $15.78 | $15.78 | 16,200 | — | — |
| 1993-07-12 | $15.56 | $15.56 | 54,450 | — | — |
| 1993-07-09 | $15.78 | $15.78 | 23,400 | — | — |
| 1993-07-08 | $15.72 | $15.72 | 56,700 | — | — |
| 1993-07-07 | $15.89 | $15.89 | 150,300 | — | — |
| 1993-07-06 | $15.56 | $15.56 | 191,475 | — | — |
| 1993-07-02 | $15.89 | $15.89 | 5,850 | — | — |
| 1993-07-01 | $15.56 | $15.56 | 563,400 | — | — |
| 1993-06-30 | $15.89 | $15.89 | 71,100 | — | — |
| 1993-06-29 | $15.33 | $15.33 | 38,250 | — | — |
| 1993-06-28 | $15.67 | $15.67 | 39,150 | — | — |
| 1993-06-25 | $15.56 | $15.56 | 27,225 | — | — |
| 1993-06-24 | $15.33 | $15.33 | 128,025 | — | — |
| 1993-06-23 | $15.78 | $15.78 | 92,475 | — | — |
| 1993-06-22 | $15.56 | $15.56 | 87,525 | — | — |
| 1993-06-21 | $15.39 | $15.39 | 66,600 | — | — |
| 1993-06-18 | $15.22 | $15.22 | 148,275 | — | — |
| 1993-06-17 | $15.11 | $15.11 | 60,750 | — | — |
| 1993-06-16 | $14.89 | $14.89 | 52,200 | — | — |
| 1993-06-15 | $15.00 | $15.00 | 390,375 | — | — |
| 1993-06-14 | $14.78 | $14.78 | 245,250 | — | — |
| 1993-06-11 | $14.67 | $14.67 | 25,200 | — | — |
| 1993-06-10 | $14.67 | $14.67 | 199,800 | — | — |
| 1993-06-09 | $14.44 | $14.44 | 31,275 | — | — |
| 1993-06-08 | $14.44 | $14.44 | 99,675 | — | — |
| 1993-06-07 | $14.67 | $14.67 | 199,125 | — | — |
| 1993-06-04 | $15.00 | $15.00 | 342,450 | — | — |
| 1993-06-03 | $15.22 | $15.22 | 2,363,625 | — | — |
| 1993-06-02 | $12.22 | $12.22 | 157,050 | — | — |
| 1993-06-01 | $12.67 | $12.67 | 370,350 | — | — |
| 1993-05-28 | $12.11 | $12.11 | 604,800 | — | — |
| 1993-05-27 | $12.56 | $12.56 | 49,500 | — | — |
| 1993-05-26 | $12.78 | $12.78 | 91,125 | — | — |
| 1993-05-25 | $12.89 | $12.89 | 373,725 | — | — |
| 1993-05-24 | $13.22 | $13.22 | 28,800 | — | — |
| 1993-05-21 | $13.44 | $13.44 | 47,700 | — | — |
| 1993-05-20 | $13.33 | $13.33 | 138,600 | — | — |
| 1993-05-19 | $13.44 | $13.44 | 55,800 | — | — |
| 1993-05-18 | $13.67 | $13.67 | 45,675 | — | — |
| 1993-05-17 | $13.44 | $13.44 | 44,325 | — | — |
| 1993-05-14 | $13.33 | $13.33 | 4,500 | — | — |
| 1993-05-13 | $13.33 | $13.33 | 145,350 | — | — |
| 1993-05-12 | $13.33 | $13.33 | 28,350 | — | — |
| 1993-05-11 | $13.44 | $13.44 | 58,275 | — | — |
| 1993-05-10 | $13.78 | $13.78 | 27,675 | — | — |
| 1993-05-07 | $13.56 | $13.56 | 185,175 | — | — |
| 1993-05-06 | $13.56 | $13.56 | 120,150 | — | — |
| 1993-05-05 | $13.61 | $13.61 | 99,900 | — | — |
| 1993-05-04 | $13.56 | $13.56 | 241,650 | — | — |
| 1993-05-03 | $13.67 | $13.67 | 49,050 | — | — |
| 1993-04-30 | $13.67 | $13.67 | 298,125 | — | — |
| 1993-04-29 | $13.56 | $13.56 | 57,825 | — | — |
| 1993-04-28 | $13.56 | $13.56 | 316,125 | — | — |
| 1993-04-27 | $13.56 | $13.56 | 2,666,925 | — | — |
| 1993-04-26 | $14.00 | $14.00 | 36,225 | — | — |
| 1993-04-23 | $14.22 | $14.22 | 180,450 | — | — |
| 1993-04-22 | $13.56 | $13.56 | 144,225 | — | — |
| 1993-04-21 | $14.00 | $14.00 | 183,150 | — | — |
| 1993-04-20 | $13.33 | $13.33 | 63,900 | — | — |
| 1993-04-19 | $13.44 | $13.44 | 760,050 | — | — |
| 1993-04-16 | $14.06 | $14.06 | 25,425 | — | — |
| 1993-04-15 | $14.33 | $14.33 | 32,175 | — | — |
| 1993-04-14 | $14.33 | $14.33 | 114,750 | — | — |
| 1993-04-13 | $14.44 | $14.44 | 118,350 | — | — |
| 1993-04-12 | $14.44 | $14.44 | 135,225 | — | — |
| 1993-04-08 | $14.33 | $14.33 | 73,350 | — | — |
| 1993-04-07 | $14.39 | $14.39 | 100,350 | — | — |
| 1993-04-06 | $14.67 | $14.67 | 252,900 | — | — |
| 1993-04-05 | $14.89 | $14.89 | 283,500 | — | — |
| 1993-04-02 | $14.00 | $14.00 | 144,225 | — | — |
| 1993-04-01 | $14.78 | $14.78 | 254,700 | — | — |
| 1993-03-31 | $15.56 | $15.56 | 475,650 | — | — |
| 1993-03-30 | $15.67 | $15.67 | 312,750 | — | — |
| 1993-03-29 | $14.56 | $14.56 | 207,000 | — | — |
| 1993-03-26 | $14.11 | $14.11 | 163,575 | — | — |
| 1993-03-25 | $14.06 | $14.06 | 63,450 | — | — |
| 1993-03-24 | $13.94 | $13.94 | 96,075 | — | — |
| 1993-03-23 | $14.11 | $14.11 | 34,875 | — | — |
| 1993-03-22 | $14.00 | $14.00 | 106,425 | — | — |
| 1993-03-19 | $13.72 | $13.72 | 231,975 | — | — |
| 1993-03-18 | $13.28 | $13.28 | 219,825 | — | — |
| 1993-03-17 | $13.00 | $13.00 | 258,975 | — | — |
| 1993-03-16 | $13.67 | $13.67 | 36,225 | — | — |
| 1993-03-15 | $13.78 | $13.78 | 173,250 | — | — |
| 1993-03-12 | $13.89 | $13.89 | 389,475 | — | — |
| 1993-03-11 | $14.11 | $14.11 | 548,775 | — | — |
| 1993-03-10 | $13.78 | $13.78 | 1,009,800 | — | — |
| 1993-03-09 | $13.33 | $13.33 | 830,925 | — | — |
| 1993-03-08 | $12.44 | $12.44 | 247,950 | — | — |
| 1993-03-05 | $12.11 | $12.11 | 356,850 | — | — |
| 1993-03-04 | $11.56 | $11.56 | 207,225 | — | — |
| 1993-03-03 | $11.83 | $11.83 | 234,900 | — | — |
| 1993-03-02 | $11.33 | $11.33 | 41,400 | — | — |
| 1993-03-01 | $11.11 | $11.11 | 57,150 | — | — |
| 1993-02-26 | $11.00 | $11.00 | 11,925 | — | — |
| 1993-02-25 | $11.00 | $11.00 | 167,175 | — | — |
| 1993-02-24 | $10.94 | $10.94 | 351,000 | — | — |
| 1993-02-23 | $11.22 | $11.22 | 857,925 | — | — |
| 1993-02-22 | $11.11 | $11.11 | 286,200 | — | — |
| 1993-02-19 | $11.44 | $11.44 | 117,000 | — | — |
| 1993-02-18 | $10.78 | $10.78 | 126,900 | — | — |
| 1993-02-17 | $10.78 | $10.78 | 27,225 | — | — |
| 1993-02-16 | $10.89 | $10.89 | 549,450 | — | — |
| 1993-02-12 | $11.22 | $11.22 | 798,975 | — | — |
| 1993-02-11 | $10.78 | $10.78 | 252,450 | — | — |
| 1993-02-10 | $10.50 | $10.50 | 305,775 | — | — |
| 1993-02-09 | $10.06 | $10.06 | 128,025 | — | — |
| 1993-02-08 | $10.44 | $10.44 | 799,875 | — | — |
| 1993-02-05 | $10.61 | $10.61 | 182,700 | — | — |
| 1993-02-04 | $9.89 | $9.89 | 251,550 | — | — |
| 1993-02-03 | $9.56 | $9.56 | 418,950 | — | — |
| 1993-02-02 | $9.33 | $9.33 | 172,350 | — | — |
| 1993-02-01 | $9.44 | $9.44 | 96,075 | — | — |
| 1993-01-29 | $9.67 | $9.67 | 15,300 | — | — |
| 1993-01-28 | $9.67 | $9.67 | 316,800 | — | — |
| 1993-01-27 | $9.67 | $9.67 | 17,775 | — | — |
| 1993-01-26 | $9.67 | $9.67 | 107,325 | — | — |
| 1993-01-25 | $9.67 | $9.67 | 16,875 | — | — |
| 1993-01-22 | $9.78 | $9.78 | 133,200 | — | — |
| 1993-01-21 | $9.89 | $9.89 | 20,250 | — | — |
| 1993-01-20 | $9.89 | $9.89 | 571,725 | — | — |
| 1993-01-19 | $9.72 | $9.72 | 73,350 | — | — |
| 1993-01-18 | $10.00 | $10.00 | 368,325 | — | — |
| 1993-01-15 | $9.67 | $9.67 | 568,125 | — | — |
| 1993-01-14 | $9.11 | $9.11 | 1,255,725 | — | — |
| 1993-01-13 | $9.11 | $9.11 | 734,175 | — | — |
| 1993-01-12 | $9.22 | $9.22 | 392,400 | — | — |
| 1993-01-11 | $9.11 | $9.11 | 59,850 | — | — |
| 1993-01-08 | $9.11 | $9.11 | 233,100 | — | — |
| 1993-01-07 | $9.00 | $9.00 | 265,050 | — | — |
| 1993-01-06 | $9.06 | $9.06 | 373,050 | — | — |
| 1993-01-05 | $9.11 | $9.11 | 71,100 | — | — |
| 1993-01-04 | $9.00 | $9.00 | 281,250 | — | — |