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
- 1991-04-02 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 | $15.50 | $15.50 | 45,600 | — | — |
| 1993-12-30 | $15.75 | $15.75 | 18,400 | — | — |
| 1993-12-29 | $15.50 | $15.50 | 17,100 | — | — |
| 1993-12-28 | $15.75 | $15.75 | 59,700 | — | — |
| 1993-12-27 | $15.75 | $15.75 | 78,100 | — | — |
| 1993-12-23 | $15.50 | $15.50 | 52,900 | — | — |
| 1993-12-22 | $16.00 | $16.00 | 108,700 | — | — |
| 1993-12-21 | $16.63 | $16.63 | 20,300 | — | — |
| 1993-12-20 | $16.50 | $16.50 | 159,600 | — | — |
| 1993-12-17 | $15.63 | $15.63 | 123,200 | — | — |
| 1993-12-16 | $14.75 | $14.75 | 48,600 | — | — |
| 1993-12-15 | $14.75 | $14.75 | 68,000 | — | — |
| 1993-12-14 | $14.63 | $14.62 | 26,500 | — | — |
| 1993-12-13 | $14.63 | $14.62 | 123,800 | — | — |
| 1993-12-10 | $14.75 | $14.75 | 45,300 | — | — |
| 1993-12-09 | $14.63 | $14.62 | 5,300 | — | — |
| 1993-12-08 | $15.00 | $15.00 | 19,500 | — | — |
| 1993-12-07 | $15.13 | $15.12 | 14,900 | — | — |
| 1993-12-06 | $15.13 | $15.12 | 37,800 | — | — |
| 1993-12-03 | $15.38 | $15.38 | 32,700 | — | — |
| 1993-12-02 | $15.50 | $15.50 | 8,800 | — | — |
| 1993-12-01 | $15.50 | $15.50 | 177,400 | — | — |
| 1993-11-30 | $14.75 | $14.75 | 112,400 | — | — |
| 1993-11-29 | $14.75 | $14.75 | 79,300 | — | — |
| 1993-11-26 | $14.63 | $14.62 | 2,700 | — | — |
| 1993-11-24 | $14.63 | $14.62 | 39,800 | — | — |
| 1993-11-23 | $14.88 | $14.88 | 28,000 | — | — |
| 1993-11-22 | $14.63 | $14.62 | 287,800 | — | — |
| 1993-11-19 | $15.13 | $15.12 | 154,100 | — | — |
| 1993-11-18 | $15.25 | $15.25 | 52,700 | — | — |
| 1993-11-17 | $15.25 | $15.25 | 207,000 | — | — |
| 1993-11-16 | $16.25 | $16.25 | 35,100 | — | — |
| 1993-11-15 | $16.50 | $16.50 | 117,700 | — | — |
| 1993-11-12 | $16.63 | $16.63 | 100,300 | — | — |
| 1993-11-11 | $17.13 | $17.12 | 42,000 | — | — |
| 1993-11-10 | $17.25 | $17.25 | 57,300 | — | — |
| 1993-11-09 | $17.50 | $17.50 | 130,600 | — | — |
| 1993-11-08 | $17.13 | $17.12 | 272,200 | — | — |
| 1993-11-05 | $16.50 | $16.50 | 142,000 | — | — |
| 1993-11-04 | $17.00 | $17.00 | 249,400 | — | — |
| 1993-11-03 | $17.75 | $17.75 | 348,100 | — | — |
| 1993-11-02 | $18.00 | $18.00 | 171,800 | — | — |
| 1993-11-01 | $18.25 | $18.25 | 64,800 | — | — |
| 1993-10-29 | $18.25 | $18.25 | 243,200 | — | — |
| 1993-10-28 | $17.50 | $17.50 | 76,700 | — | — |
| 1993-10-27 | $17.50 | $17.50 | 64,200 | — | — |
| 1993-10-26 | $17.25 | $17.25 | 131,400 | — | — |
| 1993-10-25 | $17.38 | $17.38 | 59,300 | — | — |
| 1993-10-22 | $17.25 | $17.25 | 151,700 | — | — |
| 1993-10-21 | $17.13 | $17.12 | 153,800 | — | — |
| 1993-10-20 | $15.75 | $15.75 | 61,600 | — | — |
| 1993-10-19 | $15.88 | $15.88 | 116,600 | — | — |
| 1993-10-18 | $17.13 | $17.12 | 69,500 | — | — |
| 1993-10-15 | $17.63 | $17.63 | 157,100 | — | — |
| 1993-10-14 | $17.13 | $17.12 | 111,100 | — | — |
| 1993-10-13 | $17.50 | $17.50 | 112,500 | — | — |
| 1993-10-12 | $17.25 | $17.25 | 99,000 | — | — |
| 1993-10-11 | $16.88 | $16.87 | 245,100 | — | — |
| 1993-10-08 | $16.88 | $16.87 | 589,800 | — | — |
| 1993-10-07 | $16.13 | $16.12 | 107,100 | — | — |
| 1993-10-06 | $15.50 | $15.50 | 71,000 | — | — |
| 1993-10-05 | $14.88 | $14.88 | 106,000 | — | — |
| 1993-10-04 | $15.00 | $15.00 | 78,200 | — | — |
| 1993-10-01 | $15.13 | $15.12 | 64,500 | — | — |
| 1993-09-30 | $15.50 | $15.50 | 77,700 | — | — |
| 1993-09-29 | $15.88 | $15.88 | 102,400 | — | — |
| 1993-09-28 | $15.50 | $15.50 | 56,100 | — | — |
| 1993-09-27 | $15.25 | $15.25 | 133,100 | — | — |
| 1993-09-24 | $14.88 | $14.88 | 198,200 | — | — |
| 1993-09-23 | $14.75 | $14.75 | 49,500 | — | — |
| 1993-09-22 | $14.50 | $14.50 | 154,500 | — | — |
| 1993-09-21 | $14.00 | $14.00 | 215,400 | — | — |
| 1993-09-20 | $13.75 | $13.75 | 289,000 | — | — |
| 1993-09-17 | $14.63 | $14.62 | 106,300 | — | — |
| 1993-09-16 | $15.13 | $15.12 | 72,600 | — | — |
| 1993-09-15 | $15.38 | $15.38 | 123,900 | — | — |
| 1993-09-14 | $15.25 | $15.25 | 54,900 | — | — |
| 1993-09-13 | $15.38 | $15.38 | 186,100 | — | — |
| 1993-09-10 | $16.50 | $16.50 | 82,300 | — | — |
| 1993-09-09 | $16.50 | $16.50 | 115,900 | — | — |
| 1993-09-08 | $16.13 | $16.12 | 275,200 | — | — |
| 1993-09-07 | $16.75 | $16.75 | 320,000 | — | — |
| 1993-09-03 | $18.13 | $18.12 | 252,700 | — | — |
| 1993-09-02 | $17.50 | $17.50 | 349,700 | — | — |
| 1993-09-01 | $16.63 | $16.63 | 327,100 | — | — |
| 1993-08-31 | $16.00 | $16.00 | 129,700 | — | — |
| 1993-08-30 | $16.38 | $16.37 | 383,500 | — | — |
| 1993-08-27 | $15.50 | $15.50 | 122,800 | — | — |
| 1993-08-26 | $15.38 | $15.38 | 1,318,200 | — | — |
| 1993-08-25 | $15.00 | $15.00 | 69,900 | — | — |
| 1993-08-24 | $15.00 | $15.00 | 65,900 | — | — |
| 1993-08-23 | $15.75 | $15.75 | 47,800 | — | — |
| 1993-08-20 | $16.63 | $16.63 | 61,800 | — | — |
| 1993-08-19 | $16.50 | $16.50 | 50,400 | — | — |
| 1993-08-18 | $16.75 | $16.75 | 211,700 | — | — |
| 1993-08-17 | $16.50 | $16.50 | 125,200 | — | — |
| 1993-08-16 | $16.00 | $16.00 | 73,500 | — | — |
| 1993-08-13 | $15.50 | $15.50 | 27,100 | — | — |
| 1993-08-12 | $15.38 | $15.38 | 178,500 | — | — |
| 1993-08-11 | $15.75 | $15.75 | 335,000 | — | — |
| 1993-08-10 | $16.13 | $16.12 | 414,000 | — | — |
| 1993-08-09 | $18.63 | $18.62 | 179,900 | — | — |
| 1993-08-06 | $19.75 | $19.75 | 59,100 | — | — |
| 1993-08-05 | $18.50 | $18.50 | 56,600 | — | — |
| 1993-08-04 | $18.50 | $18.50 | 13,200 | — | — |
| 1993-08-03 | $18.50 | $18.50 | 17,200 | — | — |
| 1993-08-02 | $18.63 | $18.62 | 29,800 | — | — |
| 1993-07-30 | $18.25 | $18.25 | 24,900 | — | — |
| 1993-07-29 | $18.00 | $18.00 | 26,700 | — | — |
| 1993-07-28 | $18.00 | $18.00 | 78,500 | — | — |
| 1993-07-27 | $17.75 | $17.75 | 163,000 | — | — |
| 1993-07-26 | $19.50 | $19.50 | 13,800 | — | — |
| 1993-07-23 | $19.50 | $19.50 | 29,900 | — | — |
| 1993-07-22 | $20.00 | $20.00 | 134,600 | — | — |
| 1993-07-21 | $19.75 | $19.75 | 82,600 | — | — |
| 1993-07-20 | $19.25 | $19.25 | 166,000 | — | — |
| 1993-07-19 | $21.50 | $21.50 | 200,800 | — | — |
| 1993-07-16 | $19.75 | $19.75 | 127,000 | — | — |
| 1993-07-15 | $19.00 | $19.00 | 117,800 | — | — |
| 1993-07-14 | $18.13 | $18.12 | 55,300 | — | — |
| 1993-07-13 | $17.75 | $17.75 | 27,500 | — | — |
| 1993-07-12 | $18.50 | $18.50 | 71,400 | — | — |
| 1993-07-09 | $18.00 | $18.00 | 166,300 | — | — |
| 1993-07-08 | $17.00 | $17.00 | 25,600 | — | — |
| 1993-07-07 | $17.00 | $17.00 | 59,600 | — | — |
| 1993-07-06 | $17.25 | $17.25 | 73,200 | — | — |
| 1993-07-02 | $16.75 | $16.75 | 41,100 | — | — |
| 1993-07-01 | $17.00 | $17.00 | 76,800 | — | — |
| 1993-06-30 | $16.50 | $16.50 | 110,200 | — | — |
| 1993-06-29 | $16.50 | $16.50 | 62,300 | — | — |
| 1993-06-28 | $16.00 | $16.00 | 97,500 | — | — |
| 1993-06-25 | $16.25 | $16.25 | 41,300 | — | — |
| 1993-06-24 | $16.00 | $16.00 | 47,300 | — | — |
| 1993-06-23 | $16.25 | $16.25 | 39,700 | — | — |
| 1993-06-22 | $15.88 | $15.88 | 54,300 | — | — |
| 1993-06-21 | $16.00 | $16.00 | 14,600 | — | — |
| 1993-06-18 | $16.13 | $16.12 | 69,500 | — | — |
| 1993-06-17 | $16.25 | $16.25 | 62,100 | — | — |
| 1993-06-16 | $16.13 | $16.12 | 143,900 | — | — |
| 1993-06-15 | $16.00 | $16.00 | 190,000 | — | — |
| 1993-06-14 | $15.75 | $15.75 | 55,600 | — | — |
| 1993-06-11 | $15.25 | $15.25 | 43,300 | — | — |
| 1993-06-10 | $15.25 | $15.25 | 75,300 | — | — |
| 1993-06-09 | $15.25 | $15.25 | 12,000 | — | — |
| 1993-06-08 | $15.25 | $15.25 | 52,000 | — | — |
| 1993-06-07 | $15.75 | $15.75 | 89,100 | — | — |
| 1993-06-04 | $15.50 | $15.50 | 50,800 | — | — |
| 1993-06-03 | $16.25 | $16.25 | 31,300 | — | — |
| 1993-06-02 | $16.00 | $16.00 | 214,400 | — | — |
| 1993-06-01 | $15.63 | $15.63 | 25,700 | — | — |
| 1993-05-28 | $15.38 | $15.38 | 22,300 | — | — |
| 1993-05-27 | $15.75 | $15.75 | 26,000 | — | — |
| 1993-05-26 | $15.63 | $15.63 | 15,300 | — | — |
| 1993-05-25 | $15.75 | $15.75 | 27,500 | — | — |
| 1993-05-24 | $15.50 | $15.50 | 45,000 | — | — |
| 1993-05-21 | $15.25 | $15.25 | 50,000 | — | — |
| 1993-05-20 | $14.75 | $14.75 | 11,700 | — | — |
| 1993-05-19 | $14.75 | $14.75 | 15,200 | — | — |
| 1993-05-18 | $15.25 | $15.25 | 92,800 | — | — |
| 1993-05-17 | $15.50 | $15.50 | 57,300 | — | — |
| 1993-05-14 | $14.50 | $14.50 | 11,400 | — | — |
| 1993-05-13 | $15.25 | $15.25 | 48,300 | — | — |
| 1993-05-12 | $15.25 | $15.25 | 66,900 | — | — |
| 1993-05-11 | $16.00 | $16.00 | 70,400 | — | — |
| 1993-05-10 | $16.13 | $16.12 | 296,800 | — | — |
| 1993-05-07 | $16.00 | $16.00 | 158,400 | — | — |
| 1993-05-06 | $15.00 | $15.00 | 111,400 | — | — |
| 1993-05-05 | $14.75 | $14.75 | 123,400 | — | — |
| 1993-05-04 | $13.25 | $13.25 | 245,900 | — | — |
| 1993-05-03 | $14.25 | $14.25 | 101,100 | — | — |
| 1993-04-30 | $15.00 | $15.00 | 179,400 | — | — |
| 1993-04-29 | $16.25 | $16.25 | 278,900 | — | — |
| 1993-04-28 | $15.50 | $15.50 | 30,100 | — | — |
| 1993-04-27 | $15.25 | $15.25 | 175,900 | — | — |
| 1993-04-26 | $15.00 | $15.00 | 48,900 | — | — |
| 1993-04-23 | $14.88 | $14.88 | 18,300 | — | — |
| 1993-04-22 | $15.00 | $15.00 | 61,100 | — | — |
| 1993-04-21 | $14.75 | $14.75 | 52,500 | — | — |
| 1993-04-20 | $14.50 | $14.50 | 112,200 | — | — |
| 1993-04-19 | $14.38 | $14.37 | 59,200 | — | — |
| 1993-04-16 | $13.50 | $13.50 | 3,300 | — | — |
| 1993-04-15 | $12.75 | $12.75 | 3,400 | — | — |
| 1993-04-14 | $12.75 | $12.75 | 11,200 | — | — |
| 1993-04-13 | $13.25 | $13.25 | 38,400 | — | — |
| 1993-04-12 | $12.75 | $12.75 | 12,000 | — | — |
| 1993-04-08 | $13.00 | $13.00 | 42,300 | — | — |
| 1993-04-07 | $13.25 | $13.25 | 44,100 | — | — |
| 1993-04-06 | $13.75 | $13.75 | 36,700 | — | — |
| 1993-04-05 | $13.25 | $13.25 | 42,300 | — | — |
| 1993-04-02 | $13.75 | $13.75 | 36,500 | — | — |
| 1993-04-01 | $14.50 | $14.50 | 110,400 | — | — |
| 1993-03-31 | $15.25 | $15.25 | 228,100 | — | — |
| 1993-03-30 | $14.00 | $14.00 | 91,200 | — | — |
| 1993-03-29 | $13.00 | $13.00 | 40,700 | — | — |
| 1993-03-26 | $12.00 | $12.00 | 18,400 | — | — |
| 1993-03-25 | $12.00 | $12.00 | 32,400 | — | — |
| 1993-03-24 | $11.50 | $11.50 | 185,800 | — | — |
| 1993-03-23 | $12.00 | $12.00 | 45,300 | — | — |
| 1993-03-22 | $12.75 | $12.75 | 9,400 | — | — |
| 1993-03-19 | $13.50 | $13.50 | 16,800 | — | — |
| 1993-03-18 | $13.00 | $13.00 | 20,600 | — | — |
| 1993-03-17 | $12.75 | $12.75 | 20,600 | — | — |
| 1993-03-16 | $13.38 | $13.38 | 26,900 | — | — |
| 1993-03-15 | $13.75 | $13.75 | 23,300 | — | — |
| 1993-03-12 | $13.00 | $13.00 | 25,100 | — | — |
| 1993-03-11 | $13.50 | $13.50 | 22,500 | — | — |
| 1993-03-10 | $13.50 | $13.50 | 28,700 | — | — |
| 1993-03-09 | $13.25 | $13.25 | 64,300 | — | — |
| 1993-03-08 | $13.75 | $13.75 | 7,300 | — | — |
| 1993-03-05 | $13.75 | $13.75 | 29,400 | — | — |
| 1993-03-04 | $13.75 | $13.75 | 134,500 | — | — |
| 1993-03-03 | $15.00 | $15.00 | 91,500 | — | — |
| 1993-03-02 | $15.25 | $15.25 | 385,100 | — | — |
| 1993-03-01 | $12.25 | $12.25 | 37,200 | — | — |
| 1993-02-26 | $12.75 | $12.75 | 39,900 | — | — |
| 1993-02-25 | $12.63 | $12.62 | 135,900 | — | — |
| 1993-02-24 | $13.50 | $13.50 | 112,400 | — | — |
| 1993-02-23 | $12.00 | $12.00 | 103,500 | — | — |
| 1993-02-22 | $11.00 | $11.00 | 258,400 | — | — |
| 1993-02-19 | $13.25 | $13.25 | 28,300 | — | — |
| 1993-02-18 | $13.00 | $13.00 | 57,400 | — | — |
| 1993-02-17 | $13.00 | $13.00 | 90,700 | — | — |
| 1993-02-16 | $13.00 | $13.00 | 127,600 | — | — |
| 1993-02-12 | $14.00 | $14.00 | 117,500 | — | — |
| 1993-02-11 | $15.50 | $15.50 | 29,800 | — | — |
| 1993-02-10 | $15.25 | $15.25 | 17,700 | — | — |
| 1993-02-09 | $15.00 | $15.00 | 45,600 | — | — |
| 1993-02-08 | $15.25 | $15.25 | 92,000 | — | — |
| 1993-02-05 | $14.25 | $14.25 | 93,200 | — | — |
| 1993-02-04 | $15.00 | $15.00 | 78,400 | — | — |
| 1993-02-03 | $15.50 | $15.50 | 21,700 | — | — |
| 1993-02-02 | $15.75 | $15.75 | 27,800 | — | — |
| 1993-02-01 | $16.50 | $16.50 | 164,900 | — | — |
| 1993-01-29 | $15.00 | $15.00 | 79,700 | — | — |
| 1993-01-28 | $13.25 | $13.25 | 91,100 | — | — |
| 1993-01-27 | $13.25 | $13.25 | 88,200 | — | — |
| 1993-01-26 | $13.75 | $13.75 | 83,200 | — | — |
| 1993-01-25 | $13.88 | $13.88 | 21,700 | — | — |
| 1993-01-22 | $13.75 | $13.75 | 42,000 | — | — |
| 1993-01-21 | $13.50 | $13.50 | 36,400 | — | — |
| 1993-01-20 | $13.75 | $13.75 | 32,800 | — | — |
| 1993-01-19 | $14.75 | $14.75 | 173,200 | — | — |
| 1993-01-18 | $15.25 | $15.25 | 31,300 | — | — |
| 1993-01-15 | $15.75 | $15.75 | 99,400 | — | — |
| 1993-01-14 | $15.75 | $15.75 | 303,200 | — | — |
| 1993-01-13 | $14.75 | $14.75 | 190,800 | — | — |
| 1993-01-12 | $13.75 | $13.75 | 116,700 | — | — |
| 1993-01-11 | $15.00 | $15.00 | 37,200 | — | — |
| 1993-01-08 | $15.00 | $15.00 | 238,400 | — | — |
| 1993-01-07 | $15.50 | $15.50 | 372,500 | — | — |
| 1993-01-06 | $16.00 | $16.00 | 872,100 | — | — |
| 1993-01-05 | $14.75 | $14.75 | 677,900 | — | — |
| 1993-01-04 | $12.00 | $12.00 | 31,400 | — | — |