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
- 1991-08-07 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 | $14.63 | $14.83 | 93,800 | — | — |
| 1993-12-30 | $14.69 | $14.90 | 112,000 | — | — |
| 1993-12-29 | $14.63 | $14.83 | 471,600 | — | — |
| 1993-12-28 | $14.88 | $15.09 | 479,400 | — | — |
| 1993-12-27 | $14.94 | $15.15 | 39,200 | — | — |
| 1993-12-23 | $15.00 | $15.21 | 92,600 | — | — |
| 1993-12-22 | $15.00 | $15.21 | 89,600 | — | — |
| 1993-12-21 | $15.00 | $15.21 | 341,200 | — | — |
| 1993-12-20 | $15.06 | $15.28 | 128,200 | — | — |
| 1993-12-17 | $15.13 | $15.34 | 329,800 | — | — |
| 1993-12-16 | $15.00 | $15.21 | 449,200 | — | — |
| 1993-12-15 | $14.75 | $14.96 | 738,800 | — | — |
| 1993-12-14 | $14.63 | $14.83 | 352,800 | — | — |
| 1993-12-13 | $15.25 | $15.47 | 597,800 | — | — |
| 1993-12-10 | $15.25 | $15.47 | 367,800 | — | — |
| 1993-12-09 | $15.38 | $15.59 | 322,000 | — | — |
| 1993-12-08 | $15.06 | $15.28 | 155,600 | — | — |
| 1993-12-07 | $14.88 | $15.09 | 102,800 | — | — |
| 1993-12-06 | $14.69 | $14.90 | 302,800 | — | — |
| 1993-12-03 | $14.75 | $14.96 | 307,200 | — | — |
| 1993-12-02 | $15.06 | $15.28 | 359,600 | — | — |
| 1993-12-01 | $14.97 | $15.18 | 463,600 | — | — |
| 1993-11-30 | $14.28 | $14.49 | 355,600 | — | — |
| 1993-11-29 | $14.25 | $14.45 | 591,600 | — | — |
| 1993-11-26 | $14.41 | $14.61 | 36,000 | — | — |
| 1993-11-24 | $14.47 | $14.68 | 172,400 | — | — |
| 1993-11-23 | $14.69 | $14.90 | 464,000 | — | — |
| 1993-11-22 | $14.63 | $14.83 | 1,275,600 | — | — |
| 1993-11-19 | $15.22 | $15.44 | 176,400 | — | — |
| 1993-11-18 | $15.47 | $15.69 | 256,400 | — | — |
| 1993-11-17 | $15.69 | $15.91 | 109,200 | — | — |
| 1993-11-16 | $15.88 | $16.10 | 435,200 | — | — |
| 1993-11-15 | $15.97 | $16.20 | 91,600 | — | — |
| 1993-11-12 | $16.03 | $16.26 | 318,800 | — | — |
| 1993-11-11 | $15.97 | $16.20 | 292,000 | — | — |
| 1993-11-10 | $16.06 | $16.29 | 238,800 | — | — |
| 1993-11-09 | $16.00 | $16.23 | 1,094,000 | — | — |
| 1993-11-08 | $16.25 | $16.48 | 374,000 | — | — |
| 1993-11-05 | $16.22 | $16.45 | 996,400 | — | — |
| 1993-11-04 | $16.13 | $16.34 | 796,800 | — | — |
| 1993-11-03 | $16.22 | $16.43 | 2,298,400 | — | — |
| 1993-11-02 | $17.09 | $17.32 | 597,200 | — | — |
| 1993-11-01 | $17.50 | $17.73 | 212,800 | — | — |
| 1993-10-29 | $17.47 | $17.70 | 120,000 | — | — |
| 1993-10-28 | $17.25 | $17.47 | 302,400 | — | — |
| 1993-10-27 | $17.38 | $17.60 | 173,200 | — | — |
| 1993-10-26 | $17.38 | $17.60 | 244,800 | — | — |
| 1993-10-25 | $17.19 | $17.41 | 122,400 | — | — |
| 1993-10-22 | $17.03 | $17.25 | 234,800 | — | — |
| 1993-10-21 | $17.16 | $17.38 | 173,200 | — | — |
| 1993-10-20 | $16.78 | $17.00 | 368,800 | — | — |
| 1993-10-19 | $16.88 | $17.09 | 73,600 | — | — |
| 1993-10-18 | $17.16 | $17.38 | 193,600 | — | — |
| 1993-10-15 | $17.25 | $17.47 | 223,200 | — | — |
| 1993-10-14 | $17.44 | $17.66 | 218,800 | — | — |
| 1993-10-13 | $17.38 | $17.60 | 168,400 | — | — |
| 1993-10-12 | $17.53 | $17.76 | 78,000 | — | — |
| 1993-10-11 | $17.47 | $17.70 | 164,000 | — | — |
| 1993-10-08 | $17.31 | $17.54 | 201,600 | — | — |
| 1993-10-07 | $17.19 | $17.41 | 42,400 | — | — |
| 1993-10-06 | $17.34 | $17.57 | 103,200 | — | — |
| 1993-10-05 | $17.50 | $17.73 | 302,400 | — | — |
| 1993-10-04 | $17.56 | $17.79 | 163,200 | — | — |
| 1993-10-01 | $17.41 | $17.63 | 150,800 | — | — |
| 1993-09-30 | $17.25 | $17.47 | 287,200 | — | — |
| 1993-09-29 | $17.19 | $17.41 | 776,400 | — | — |
| 1993-09-28 | $17.41 | $17.63 | 555,200 | — | — |
| 1993-09-27 | $17.56 | $17.79 | 839,200 | — | — |
| 1993-09-24 | $17.63 | $17.85 | 165,600 | — | — |
| 1993-09-23 | $17.38 | $17.60 | 148,800 | — | — |
| 1993-09-22 | $17.34 | $17.57 | 173,600 | — | — |
| 1993-09-21 | $16.81 | $17.03 | 114,400 | — | — |
| 1993-09-20 | $17.09 | $17.32 | 975,200 | — | — |
| 1993-09-17 | $17.13 | $17.35 | 211,200 | — | — |
| 1993-09-16 | $17.13 | $17.35 | 371,600 | — | — |
| 1993-09-15 | $16.78 | $17.00 | 358,800 | — | — |
| 1993-09-14 | $16.66 | $16.87 | 602,800 | — | — |
| 1993-09-13 | $16.53 | $16.75 | 232,000 | — | — |
| 1993-09-10 | $16.25 | $16.46 | 147,200 | — | — |
| 1993-09-09 | $16.22 | $16.43 | 296,800 | — | — |
| 1993-09-08 | $16.19 | $16.40 | 128,800 | — | — |
| 1993-09-07 | $16.19 | $16.40 | 185,600 | — | — |
| 1993-09-03 | $16.16 | $16.37 | 163,200 | — | — |
| 1993-09-02 | $16.13 | $16.34 | 150,400 | — | — |
| 1993-09-01 | $16.16 | $16.37 | 190,000 | — | — |
| 1993-08-31 | $16.09 | $16.30 | 481,600 | — | — |
| 1993-08-30 | $16.22 | $16.43 | 312,400 | — | — |
| 1993-08-27 | $16.16 | $16.37 | 116,400 | — | — |
| 1993-08-26 | $16.19 | $16.40 | 789,200 | — | — |
| 1993-08-25 | $16.13 | $16.34 | 482,000 | — | — |
| 1993-08-24 | $16.13 | $16.34 | 703,200 | — | — |
| 1993-08-23 | $15.84 | $16.05 | 257,200 | — | — |
| 1993-08-20 | $16.00 | $16.21 | 302,800 | — | — |
| 1993-08-19 | $16.00 | $16.21 | 679,600 | — | — |
| 1993-08-18 | $15.72 | $15.92 | 360,800 | — | — |
| 1993-08-17 | $15.59 | $15.80 | 187,600 | — | — |
| 1993-08-16 | $15.66 | $15.86 | 178,400 | — | — |
| 1993-08-13 | $15.78 | $15.99 | 1,100,000 | — | — |
| 1993-08-12 | $15.78 | $15.99 | 800,400 | — | — |
| 1993-08-11 | $15.66 | $15.86 | 732,800 | — | — |
| 1993-08-10 | $15.50 | $15.70 | 557,600 | — | — |
| 1993-08-09 | $15.41 | $15.61 | 716,000 | — | — |
| 1993-08-06 | $14.91 | $15.10 | 255,600 | — | — |
| 1993-08-05 | $14.78 | $14.96 | 80,000 | — | — |
| 1993-08-04 | $14.56 | $14.73 | 104,000 | — | — |
| 1993-08-03 | $14.41 | $14.58 | 229,600 | — | — |
| 1993-08-02 | $14.47 | $14.64 | 130,800 | — | — |
| 1993-07-30 | $14.38 | $14.55 | 191,600 | — | — |
| 1993-07-29 | $14.44 | $14.61 | 291,600 | — | — |
| 1993-07-28 | $14.50 | $14.67 | 78,000 | — | — |
| 1993-07-27 | $14.47 | $14.64 | 75,600 | — | — |
| 1993-07-26 | $14.53 | $14.70 | 158,400 | — | — |
| 1993-07-23 | $14.47 | $14.64 | 153,200 | — | — |
| 1993-07-22 | $14.53 | $14.70 | 559,600 | — | — |
| 1993-07-21 | $14.41 | $14.58 | 187,200 | — | — |
| 1993-07-20 | $14.47 | $14.64 | 376,000 | — | — |
| 1993-07-19 | $14.53 | $14.70 | 131,200 | — | — |
| 1993-07-16 | $14.63 | $14.80 | 145,200 | — | — |
| 1993-07-15 | $14.63 | $14.80 | 202,000 | — | — |
| 1993-07-14 | $14.69 | $14.86 | 314,400 | — | — |
| 1993-07-13 | $14.81 | $14.99 | 319,600 | — | — |
| 1993-07-12 | $14.69 | $14.86 | 220,800 | — | — |
| 1993-07-09 | $14.59 | $14.77 | 259,200 | — | — |
| 1993-07-08 | $14.47 | $14.64 | 206,000 | — | — |
| 1993-07-07 | $14.50 | $14.67 | 96,000 | — | — |
| 1993-07-06 | $14.56 | $14.73 | 85,600 | — | — |
| 1993-07-02 | $14.53 | $14.70 | 18,000 | — | — |
| 1993-07-01 | $14.56 | $14.73 | 145,200 | — | — |
| 1993-06-30 | $14.38 | $14.55 | 209,200 | — | — |
| 1993-06-29 | $14.59 | $14.77 | 318,400 | — | — |
| 1993-06-28 | $14.63 | $14.80 | 357,600 | — | — |
| 1993-06-25 | $14.31 | $14.48 | 442,800 | — | — |
| 1993-06-24 | $14.25 | $14.42 | 1,530,400 | — | — |
| 1993-06-23 | $13.91 | $14.07 | 164,400 | — | — |
| 1993-06-22 | $13.94 | $14.10 | 602,000 | — | — |
| 1993-06-21 | $13.63 | $13.79 | 74,000 | — | — |
| 1993-06-18 | $13.63 | $13.79 | 220,800 | — | — |
| 1993-06-17 | $13.75 | $13.91 | 244,400 | — | — |
| 1993-06-16 | $13.69 | $13.85 | 176,800 | — | — |
| 1993-06-15 | $13.59 | $13.75 | 252,400 | — | — |
| 1993-06-14 | $13.53 | $13.69 | 133,200 | — | — |
| 1993-06-11 | $13.44 | $13.60 | 459,200 | — | — |
| 1993-06-10 | $13.31 | $13.47 | 635,600 | — | — |
| 1993-06-09 | $13.41 | $13.56 | 1,009,200 | — | — |
| 1993-06-08 | $13.47 | $13.63 | 549,200 | — | — |
| 1993-06-07 | $13.56 | $13.72 | 149,200 | — | — |
| 1993-06-04 | $13.59 | $13.75 | 200,800 | — | — |
| 1993-06-03 | $13.72 | $13.88 | 170,000 | — | — |
| 1993-06-02 | $14.03 | $14.20 | 284,800 | — | — |
| 1993-06-01 | $13.97 | $14.13 | 94,000 | — | — |
| 1993-05-28 | $13.81 | $13.98 | 88,400 | — | — |
| 1993-05-27 | $13.97 | $14.13 | 71,200 | — | — |
| 1993-05-26 | $14.00 | $14.17 | 622,000 | — | — |
| 1993-05-25 | $14.00 | $14.17 | 560,000 | — | — |
| 1993-05-24 | $14.00 | $14.17 | 996,800 | — | — |
| 1993-05-21 | $13.97 | $14.13 | 519,600 | — | — |
| 1993-05-20 | $13.97 | $14.13 | 674,400 | — | — |
| 1993-05-19 | $13.75 | $13.91 | 419,200 | — | — |
| 1993-05-18 | $13.81 | $13.98 | 1,416,400 | — | — |
| 1993-05-17 | $13.50 | $13.66 | 1,344,000 | — | — |
| 1993-05-14 | $13.97 | $14.13 | 161,200 | — | — |
| 1993-05-13 | $14.25 | $14.42 | 18,800 | — | — |
| 1993-05-12 | $14.34 | $14.51 | 435,200 | — | — |
| 1993-05-11 | $14.41 | $14.56 | 214,000 | — | — |
| 1993-05-10 | $14.31 | $14.46 | 96,000 | — | — |
| 1993-05-07 | $14.25 | $14.40 | 293,600 | — | — |
| 1993-05-06 | $14.25 | $14.40 | 440,000 | — | — |
| 1993-05-05 | $14.19 | $14.34 | 774,400 | — | — |
| 1993-05-04 | $14.13 | $14.27 | 745,600 | — | — |
| 1993-05-03 | $13.97 | $14.12 | 436,800 | — | — |
| 1993-04-30 | $14.06 | $14.21 | 1,142,000 | — | — |
| 1993-04-29 | $14.22 | $14.37 | 1,156,000 | — | — |
| 1993-04-28 | $14.59 | $14.75 | 305,600 | — | — |
| 1993-04-27 | $14.53 | $14.69 | 533,200 | — | — |
| 1993-04-26 | $14.56 | $14.72 | 435,200 | — | — |
| 1993-04-23 | $14.75 | $14.91 | 291,200 | — | — |
| 1993-04-22 | $14.56 | $14.72 | 105,600 | — | — |
| 1993-04-21 | $14.50 | $14.65 | 276,800 | — | — |
| 1993-04-20 | $14.56 | $14.72 | 158,000 | — | — |
| 1993-04-19 | $14.59 | $14.75 | 208,800 | — | — |
| 1993-04-16 | $14.75 | $14.91 | 202,800 | — | — |
| 1993-04-15 | $14.84 | $15.00 | 221,200 | — | — |
| 1993-04-14 | $14.78 | $14.94 | 742,800 | — | — |
| 1993-04-13 | $14.50 | $14.65 | 749,600 | — | — |
| 1993-04-12 | $14.69 | $14.84 | 1,422,400 | — | — |
| 1993-04-08 | $14.34 | $14.50 | 840,400 | — | — |
| 1993-04-07 | $14.47 | $14.62 | 438,000 | — | — |
| 1993-04-06 | $14.25 | $14.40 | 198,000 | — | — |
| 1993-04-05 | $14.34 | $14.50 | 176,000 | — | — |
| 1993-04-02 | $14.00 | $14.15 | 313,600 | — | — |
| 1993-04-01 | $14.38 | $14.53 | 312,000 | — | — |
| 1993-03-31 | $14.38 | $14.53 | 366,000 | — | — |
| 1993-03-30 | $14.41 | $14.56 | 791,600 | — | — |
| 1993-03-29 | $14.38 | $14.53 | 413,200 | — | — |
| 1993-03-26 | $14.41 | $14.56 | 303,200 | — | — |
| 1993-03-25 | $14.38 | $14.53 | 295,200 | — | — |
| 1993-03-24 | $14.13 | $14.27 | 278,400 | — | — |
| 1993-03-23 | $14.34 | $14.50 | 292,800 | — | — |
| 1993-03-22 | $14.34 | $14.50 | 257,600 | — | — |
| 1993-03-19 | $14.53 | $14.69 | 529,200 | — | — |
| 1993-03-18 | $14.25 | $14.40 | 633,200 | — | — |
| 1993-03-17 | $13.84 | $13.99 | 333,200 | — | — |
| 1993-03-16 | $14.63 | $14.78 | 476,800 | — | — |
| 1993-03-15 | $14.50 | $14.65 | 382,800 | — | — |
| 1993-03-12 | $14.56 | $14.72 | 339,200 | — | — |
| 1993-03-11 | $14.72 | $14.87 | 122,400 | — | — |
| 1993-03-10 | $14.94 | $15.10 | 247,600 | — | — |
| 1993-03-09 | $15.00 | $15.16 | 719,600 | — | — |
| 1993-03-08 | $14.63 | $14.78 | 600,400 | — | — |
| 1993-03-05 | $14.28 | $14.43 | 146,000 | — | — |
| 1993-03-04 | $14.22 | $14.37 | 258,000 | — | — |
| 1993-03-03 | $14.38 | $14.53 | 757,600 | — | — |
| 1993-03-02 | $14.13 | $14.27 | 442,000 | — | — |
| 1993-03-01 | $13.94 | $14.09 | 284,400 | — | — |
| 1993-02-26 | $13.75 | $13.90 | 88,400 | — | — |
| 1993-02-25 | $13.69 | $13.83 | 448,800 | — | — |
| 1993-02-24 | $13.69 | $13.83 | 404,000 | — | — |
| 1993-02-23 | $13.75 | $13.90 | 504,800 | — | — |
| 1993-02-22 | $13.63 | $13.77 | 570,400 | — | — |
| 1993-02-19 | $13.56 | $13.71 | 634,000 | — | — |
| 1993-02-18 | $13.19 | $13.33 | 152,400 | — | — |
| 1993-02-17 | $13.16 | $13.30 | 347,600 | — | — |
| 1993-02-16 | $13.38 | $13.52 | 492,400 | — | — |
| 1993-02-12 | $13.50 | $13.64 | 200,000 | — | — |
| 1993-02-11 | $13.56 | $13.71 | 426,400 | — | — |
| 1993-02-10 | $13.50 | $13.64 | 317,200 | — | — |
| 1993-02-09 | $13.38 | $13.52 | 300,800 | — | — |
| 1993-02-08 | $13.69 | $13.83 | 284,400 | — | — |
| 1993-02-05 | $13.75 | $13.90 | 335,600 | — | — |
| 1993-02-04 | $13.66 | $13.80 | 477,600 | — | — |
| 1993-02-03 | $13.47 | $13.59 | 679,600 | — | — |
| 1993-02-02 | $13.31 | $13.44 | 590,000 | — | — |
| 1993-02-01 | $13.19 | $13.31 | 400,400 | — | — |
| 1993-01-29 | $12.88 | $12.99 | 445,600 | — | — |
| 1993-01-28 | $12.75 | $12.87 | 103,600 | — | — |
| 1993-01-27 | $12.94 | $13.06 | 489,600 | — | — |
| 1993-01-26 | $13.31 | $13.44 | 696,400 | — | — |
| 1993-01-25 | $13.38 | $13.50 | 730,800 | — | — |
| 1993-01-22 | $13.41 | $13.53 | 320,000 | — | — |
| 1993-01-21 | $13.41 | $13.53 | 141,600 | — | — |
| 1993-01-20 | $13.38 | $13.50 | 848,000 | — | — |
| 1993-01-19 | $13.44 | $13.56 | 572,800 | — | — |
| 1993-01-18 | $13.44 | $13.56 | 378,000 | — | — |
| 1993-01-15 | $13.50 | $13.63 | 684,000 | — | — |
| 1993-01-14 | $13.28 | $13.40 | 274,800 | — | — |
| 1993-01-13 | $13.28 | $13.40 | 434,000 | — | — |
| 1993-01-12 | $13.19 | $13.31 | 556,000 | — | — |
| 1993-01-11 | $13.25 | $13.37 | 383,600 | — | — |
| 1993-01-08 | $12.75 | $12.87 | 388,000 | — | — |
| 1993-01-07 | $12.81 | $12.93 | 834,800 | — | — |
| 1993-01-06 | $12.63 | $12.74 | 192,400 | — | — |
| 1993-01-05 | $12.50 | $12.62 | 436,000 | — | — |
| 1993-01-04 | $12.47 | $12.58 | 174,400 | — | — |