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
- 1983-01-03 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 | $14.25 | $39.37 | 7,200 | — | — |
| 1993-12-30 | $14.13 | $39.03 | 19,100 | — | — |
| 1993-12-29 | $14.13 | $39.03 | 16,800 | — | — |
| 1993-12-28 | $14.38 | $39.72 | 2,100 | — | — |
| 1993-12-27 | $14.25 | $39.37 | 3,400 | — | — |
| 1993-12-23 | $14.38 | $39.72 | 3,600 | — | — |
| 1993-12-22 | $14.38 | $39.72 | 6,400 | — | — |
| 1993-12-21 | $14.00 | $38.68 | 4,700 | — | — |
| 1993-12-20 | $14.00 | $38.68 | 7,300 | — | — |
| 1993-12-17 | $14.13 | $39.03 | 15,200 | — | — |
| 1993-12-16 | $14.25 | $39.37 | 7,500 | — | — |
| 1993-12-15 | $14.13 | $39.03 | 2,400 | — | — |
| 1993-12-14 | $14.25 | $39.37 | 5,500 | — | — |
| 1993-12-13 | $14.13 | $39.03 | 9,900 | — | — |
| 1993-12-10 | $14.13 | $39.03 | 12,200 | — | — |
| 1993-12-09 | $13.88 | $38.34 | 10,000 | — | — |
| 1993-12-08 | $14.13 | $38.80 | 26,300 | — | — |
| 1993-12-07 | $14.63 | $40.18 | 46,800 | — | — |
| 1993-12-06 | $14.88 | $40.87 | 16,100 | — | — |
| 1993-12-03 | $15.00 | $41.21 | 13,100 | — | — |
| 1993-12-02 | $15.00 | $41.21 | 5,500 | — | — |
| 1993-12-01 | $15.13 | $41.55 | 24,700 | — | — |
| 1993-11-30 | $15.13 | $41.55 | 19,700 | — | — |
| 1993-11-29 | $15.38 | $42.24 | 7,200 | — | — |
| 1993-11-26 | $15.75 | $43.27 | 3,200 | — | — |
| 1993-11-24 | $15.63 | $42.93 | 1,500 | — | — |
| 1993-11-23 | $15.75 | $43.27 | 5,000 | — | — |
| 1993-11-22 | $15.63 | $42.93 | 4,100 | — | — |
| 1993-11-19 | $15.88 | $43.61 | 3,100 | — | — |
| 1993-11-18 | $15.88 | $43.61 | 1,900 | — | — |
| 1993-11-17 | $15.75 | $43.27 | 3,700 | — | — |
| 1993-11-16 | $15.75 | $43.27 | 2,000 | — | — |
| 1993-11-15 | $15.75 | $43.27 | 4,100 | — | — |
| 1993-11-12 | $15.88 | $43.61 | 6,200 | — | — |
| 1993-11-11 | $15.88 | $43.61 | 3,600 | — | — |
| 1993-11-10 | $15.88 | $43.61 | 7,700 | — | — |
| 1993-11-09 | $15.88 | $43.61 | 2,600 | — | — |
| 1993-11-08 | $15.88 | $43.61 | 6,100 | — | — |
| 1993-11-05 | $15.75 | $42.96 | 9,000 | — | — |
| 1993-11-04 | $15.63 | $42.61 | 2,900 | — | — |
| 1993-11-03 | $15.88 | $43.30 | 12,600 | — | — |
| 1993-11-02 | $15.75 | $42.96 | 11,900 | — | — |
| 1993-11-01 | $15.88 | $43.30 | 4,200 | — | — |
| 1993-10-29 | $15.88 | $43.30 | 11,000 | — | — |
| 1993-10-28 | $16.38 | $44.66 | 11,300 | — | — |
| 1993-10-27 | $16.38 | $44.66 | 19,900 | — | — |
| 1993-10-26 | $15.63 | $42.61 | 10,200 | — | — |
| 1993-10-25 | $15.38 | $41.93 | 4,300 | — | — |
| 1993-10-22 | $15.38 | $41.93 | 15,100 | — | — |
| 1993-10-21 | $15.25 | $41.59 | 1,400 | — | — |
| 1993-10-20 | $15.38 | $41.93 | 1,800 | — | — |
| 1993-10-19 | $15.25 | $41.59 | 6,000 | — | — |
| 1993-10-18 | $15.38 | $41.93 | 4,200 | — | — |
| 1993-10-15 | $15.38 | $41.93 | 2,000 | — | — |
| 1993-10-14 | $15.25 | $41.59 | 2,900 | — | — |
| 1993-10-13 | $15.25 | $41.59 | 7,900 | — | — |
| 1993-10-12 | $15.25 | $41.59 | 16,600 | — | — |
| 1993-10-11 | $15.13 | $41.25 | 12,900 | — | — |
| 1993-10-08 | $15.25 | $41.59 | 4,600 | — | — |
| 1993-10-07 | $15.13 | $40.59 | 26,800 | — | — |
| 1993-10-06 | $15.13 | $40.59 | 5,800 | — | — |
| 1993-10-05 | $15.13 | $40.59 | 19,400 | — | — |
| 1993-10-04 | $15.13 | $40.59 | 23,700 | — | — |
| 1993-10-01 | $15.13 | $40.59 | 4,400 | — | — |
| 1993-09-30 | $14.88 | $39.92 | 25,600 | — | — |
| 1993-09-29 | $14.88 | $39.92 | 6,200 | — | — |
| 1993-09-28 | $14.88 | $39.92 | 8,600 | — | — |
| 1993-09-27 | $15.00 | $40.25 | 2,000 | — | — |
| 1993-09-24 | $14.88 | $39.92 | 7,200 | — | — |
| 1993-09-23 | $15.13 | $40.59 | 8,700 | — | — |
| 1993-09-22 | $14.88 | $39.92 | 17,500 | — | — |
| 1993-09-21 | $15.00 | $40.25 | 7,200 | — | — |
| 1993-09-20 | $14.88 | $39.92 | 4,500 | — | — |
| 1993-09-17 | $14.88 | $39.92 | 13,100 | — | — |
| 1993-09-16 | $15.00 | $40.25 | 15,300 | — | — |
| 1993-09-15 | $15.00 | $40.25 | 14,200 | — | — |
| 1993-09-14 | $14.88 | $39.92 | 7,800 | — | — |
| 1993-09-13 | $14.88 | $39.92 | 10,100 | — | — |
| 1993-09-10 | $14.75 | $39.58 | 7,700 | — | — |
| 1993-09-09 | $14.50 | $38.91 | 6,200 | — | — |
| 1993-09-08 | $14.75 | $39.19 | 10,800 | — | — |
| 1993-09-07 | $14.75 | $39.19 | 10,600 | — | — |
| 1993-09-03 | $14.75 | $39.19 | 10,800 | — | — |
| 1993-09-02 | $14.75 | $39.19 | 19,500 | — | — |
| 1993-09-01 | $14.88 | $39.53 | 5,900 | — | — |
| 1993-08-31 | $14.75 | $39.19 | 10,400 | — | — |
| 1993-08-30 | $14.63 | $38.86 | 10,200 | — | — |
| 1993-08-27 | $14.50 | $38.53 | 6,600 | — | — |
| 1993-08-26 | $14.38 | $38.20 | 3,500 | — | — |
| 1993-08-25 | $14.38 | $38.20 | 11,500 | — | — |
| 1993-08-24 | $14.25 | $37.86 | 4,500 | — | — |
| 1993-08-23 | $14.25 | $37.86 | 5,300 | — | — |
| 1993-08-20 | $14.25 | $37.86 | 7,600 | — | — |
| 1993-08-19 | $14.25 | $37.86 | 6,000 | — | — |
| 1993-08-18 | $14.00 | $37.20 | 5,900 | — | — |
| 1993-08-17 | $14.13 | $37.53 | 6,100 | — | — |
| 1993-08-16 | $14.00 | $37.20 | 6,400 | — | — |
| 1993-08-13 | $13.88 | $36.87 | 8,200 | — | — |
| 1993-08-12 | $13.88 | $36.87 | 5,100 | — | — |
| 1993-08-11 | $14.00 | $37.20 | 6,600 | — | — |
| 1993-08-10 | $14.00 | $37.20 | 1,400 | — | — |
| 1993-08-09 | $14.13 | $37.14 | 7,900 | — | — |
| 1993-08-06 | $13.75 | $36.15 | 2,500 | — | — |
| 1993-08-05 | $13.50 | $35.49 | 4,400 | — | — |
| 1993-08-04 | $13.50 | $35.49 | 12,800 | — | — |
| 1993-08-03 | $13.50 | $35.49 | 4,800 | — | — |
| 1993-08-02 | $13.38 | $35.16 | 4,500 | — | — |
| 1993-07-30 | $13.50 | $35.49 | 2,400 | — | — |
| 1993-07-29 | $13.50 | $35.49 | 9,200 | — | — |
| 1993-07-28 | $13.13 | $34.51 | 8,100 | — | — |
| 1993-07-27 | $13.25 | $34.84 | 1,100 | — | — |
| 1993-07-26 | $13.13 | $34.51 | 4,600 | — | — |
| 1993-07-23 | $13.25 | $34.84 | 4,700 | — | — |
| 1993-07-22 | $13.25 | $34.84 | 5,500 | — | — |
| 1993-07-21 | $13.25 | $34.84 | 7,100 | — | — |
| 1993-07-20 | $13.25 | $34.84 | 7,100 | — | — |
| 1993-07-19 | $13.25 | $34.84 | 6,400 | — | — |
| 1993-07-16 | $13.25 | $34.84 | 2,300 | — | — |
| 1993-07-15 | $13.25 | $34.84 | 2,500 | — | — |
| 1993-07-14 | $13.13 | $34.51 | 14,700 | — | — |
| 1993-07-13 | $13.25 | $34.84 | 9,000 | — | — |
| 1993-07-12 | $13.25 | $34.84 | 4,300 | — | — |
| 1993-07-09 | $13.25 | $34.84 | 6,500 | — | — |
| 1993-07-08 | $13.13 | $34.12 | 5,100 | — | — |
| 1993-07-07 | $13.25 | $34.45 | 4,300 | — | — |
| 1993-07-06 | $13.25 | $34.45 | 12,400 | — | — |
| 1993-07-02 | $13.13 | $34.12 | 18,900 | — | — |
| 1993-07-01 | $13.13 | $34.12 | 3,300 | — | — |
| 1993-06-30 | $13.13 | $34.12 | 8,700 | — | — |
| 1993-06-29 | $13.00 | $33.80 | 1,200 | — | — |
| 1993-06-28 | $13.13 | $34.12 | 6,900 | — | — |
| 1993-06-25 | $13.00 | $33.80 | 6,500 | — | — |
| 1993-06-24 | $13.00 | $33.80 | 26,200 | — | — |
| 1993-06-23 | $13.13 | $34.12 | 32,000 | — | — |
| 1993-06-22 | $13.13 | $34.12 | 25,200 | — | — |
| 1993-06-21 | $13.50 | $35.10 | 4,200 | — | — |
| 1993-06-18 | $13.38 | $34.77 | 11,700 | — | — |
| 1993-06-17 | $13.88 | $36.07 | 5,700 | — | — |
| 1993-06-16 | $13.63 | $35.42 | 5,000 | — | — |
| 1993-06-15 | $13.13 | $34.12 | 12,200 | — | — |
| 1993-06-14 | $13.25 | $34.45 | 8,500 | — | — |
| 1993-06-11 | $13.00 | $33.80 | 23,500 | — | — |
| 1993-06-10 | $13.50 | $35.10 | 17,400 | — | — |
| 1993-06-09 | $13.75 | $35.75 | 6,700 | — | — |
| 1993-06-08 | $13.75 | $35.52 | 5,100 | — | — |
| 1993-06-07 | $13.88 | $35.84 | 4,800 | — | — |
| 1993-06-04 | $13.75 | $35.52 | 9,800 | — | — |
| 1993-06-03 | $13.88 | $35.84 | 2,700 | — | — |
| 1993-06-02 | $13.88 | $35.84 | 22,800 | — | — |
| 1993-06-01 | $13.63 | $35.20 | 21,200 | — | — |
| 1993-05-28 | $14.00 | $36.17 | 900 | — | — |
| 1993-05-27 | $13.88 | $35.84 | 4,100 | — | — |
| 1993-05-26 | $14.00 | $36.17 | 6,200 | — | — |
| 1993-05-25 | $14.00 | $36.17 | 8,500 | — | — |
| 1993-05-24 | $14.00 | $36.17 | 2,300 | — | — |
| 1993-05-21 | $14.13 | $36.49 | 1,500 | — | — |
| 1993-05-20 | $14.00 | $36.17 | 3,200 | — | — |
| 1993-05-19 | $14.00 | $36.17 | 1,900 | — | — |
| 1993-05-18 | $14.00 | $36.17 | 5,000 | — | — |
| 1993-05-17 | $14.00 | $36.17 | 1,700 | — | — |
| 1993-05-14 | $14.13 | $36.49 | 3,900 | — | — |
| 1993-05-13 | $14.13 | $36.49 | 3,500 | — | — |
| 1993-05-12 | $14.13 | $36.49 | 3,800 | — | — |
| 1993-05-11 | $14.25 | $36.81 | 1,300 | — | — |
| 1993-05-10 | $14.38 | $36.85 | 4,700 | — | — |
| 1993-05-07 | $14.25 | $36.53 | 9,300 | — | — |
| 1993-05-06 | $14.25 | $36.53 | 30,200 | — | — |
| 1993-05-05 | $14.25 | $36.53 | 2,300 | — | — |
| 1993-05-04 | $14.25 | $36.53 | 13,900 | — | — |
| 1993-05-03 | $14.13 | $36.21 | 3,300 | — | — |
| 1993-04-30 | $14.13 | $36.21 | 2,800 | — | — |
| 1993-04-29 | $14.13 | $36.21 | 1,500 | — | — |
| 1993-04-28 | $14.13 | $36.21 | 2,000 | — | — |
| 1993-04-27 | $14.25 | $36.53 | 7,500 | — | — |
| 1993-04-26 | $14.25 | $36.53 | 3,300 | — | — |
| 1993-04-23 | $14.25 | $36.53 | 8,400 | — | — |
| 1993-04-22 | $14.13 | $36.21 | 4,100 | — | — |
| 1993-04-21 | $14.13 | $36.21 | 8,500 | — | — |
| 1993-04-20 | $14.25 | $36.53 | 5,600 | — | — |
| 1993-04-19 | $14.38 | $36.85 | 5,700 | — | — |
| 1993-04-16 | $14.25 | $36.53 | 9,900 | — | — |
| 1993-04-15 | $14.00 | $35.89 | 4,100 | — | — |
| 1993-04-14 | $13.88 | $35.57 | 6,300 | — | — |
| 1993-04-13 | $13.88 | $35.57 | 4,800 | — | — |
| 1993-04-12 | $13.88 | $35.57 | 9,600 | — | — |
| 1993-04-08 | $13.88 | $35.57 | 6,700 | — | — |
| 1993-04-07 | $13.88 | $35.12 | 9,800 | — | — |
| 1993-04-06 | $13.75 | $34.80 | 4,700 | — | — |
| 1993-04-05 | $13.75 | $34.80 | 4,700 | — | — |
| 1993-04-02 | $13.88 | $35.12 | 2,900 | — | — |
| 1993-04-01 | $13.75 | $34.80 | 1,800 | — | — |
| 1993-03-31 | $13.63 | $34.48 | 2,600 | — | — |
| 1993-03-30 | $13.63 | $34.48 | 6,200 | — | — |
| 1993-03-29 | $13.25 | $33.53 | 700 | — | — |
| 1993-03-26 | $13.38 | $33.85 | 22,000 | — | — |
| 1993-03-25 | $13.63 | $34.48 | 20,900 | — | — |
| 1993-03-24 | $13.75 | $34.80 | 3,400 | — | — |
| 1993-03-23 | $13.75 | $34.80 | 800 | — | — |
| 1993-03-22 | $13.88 | $35.12 | 3,400 | — | — |
| 1993-03-19 | $13.88 | $35.12 | 5,700 | — | — |
| 1993-03-18 | $13.38 | $33.85 | 4,300 | — | — |
| 1993-03-17 | $13.38 | $33.85 | 3,300 | — | — |
| 1993-03-16 | $13.38 | $33.85 | 9,700 | — | — |
| 1993-03-15 | $13.25 | $33.53 | 2,300 | — | — |
| 1993-03-12 | $13.13 | $33.22 | 2,000 | — | — |
| 1993-03-11 | $13.25 | $33.53 | 1,400 | — | — |
| 1993-03-10 | $13.13 | $33.22 | 3,500 | — | — |
| 1993-03-09 | $13.13 | $33.22 | 4,700 | — | — |
| 1993-03-08 | $13.25 | $33.29 | 9,900 | — | — |
| 1993-03-05 | $13.25 | $33.29 | 1,600 | — | — |
| 1993-03-04 | $13.25 | $33.29 | 4,700 | — | — |
| 1993-03-03 | $13.13 | $32.98 | 1,000 | — | — |
| 1993-03-02 | $13.13 | $32.98 | 11,000 | — | — |
| 1993-03-01 | $13.25 | $33.29 | 2,700 | — | — |
| 1993-02-26 | $13.25 | $33.29 | 6,200 | — | — |
| 1993-02-25 | $13.13 | $32.98 | 17,200 | — | — |
| 1993-02-24 | $13.00 | $32.66 | 17,200 | — | — |
| 1993-02-23 | $13.13 | $32.98 | 15,200 | — | — |
| 1993-02-22 | $13.25 | $33.29 | 3,400 | — | — |
| 1993-02-19 | $13.25 | $33.29 | 4,900 | — | — |
| 1993-02-18 | $13.13 | $32.98 | 9,200 | — | — |
| 1993-02-17 | $13.25 | $33.29 | 2,400 | — | — |
| 1993-02-16 | $13.13 | $32.98 | 9,000 | — | — |
| 1993-02-12 | $13.25 | $33.29 | 15,700 | — | — |
| 1993-02-11 | $13.25 | $33.29 | 900 | — | — |
| 1993-02-10 | $13.25 | $33.29 | 3,500 | — | — |
| 1993-02-09 | $13.25 | $33.29 | 29,200 | — | — |
| 1993-02-08 | $13.25 | $33.02 | 5,200 | — | — |
| 1993-02-05 | $13.25 | $33.02 | 5,600 | — | — |
| 1993-02-04 | $13.13 | $32.71 | 900 | — | — |
| 1993-02-03 | $13.13 | $32.71 | 2,700 | — | — |
| 1993-02-02 | $13.13 | $32.71 | 3,700 | — | — |
| 1993-02-01 | $13.00 | $32.40 | 7,700 | — | — |
| 1993-01-29 | $13.25 | $33.02 | 4,000 | — | — |
| 1993-01-28 | $13.25 | $33.02 | 5,400 | — | — |
| 1993-01-27 | $13.25 | $33.02 | 2,300 | — | — |
| 1993-01-26 | $13.25 | $33.02 | 2,000 | — | — |
| 1993-01-25 | $13.13 | $32.71 | 1,800 | — | — |
| 1993-01-22 | $12.88 | $32.08 | 4,300 | — | — |
| 1993-01-21 | $13.00 | $32.40 | 10,900 | — | — |
| 1993-01-20 | $13.00 | $32.40 | 3,300 | — | — |
| 1993-01-19 | $13.00 | $32.40 | 1,800 | — | — |
| 1993-01-18 | $13.13 | $32.71 | 5,600 | — | — |
| 1993-01-15 | $13.25 | $33.02 | 3,200 | — | — |
| 1993-01-14 | $13.25 | $33.02 | 2,300 | — | — |
| 1993-01-13 | $13.13 | $32.71 | 2,800 | — | — |
| 1993-01-12 | $13.13 | $32.71 | 2,300 | — | — |
| 1993-01-11 | $13.25 | $33.02 | 7,600 | — | — |
| 1993-01-08 | $13.50 | $33.37 | 4,100 | — | — |
| 1993-01-07 | $13.50 | $33.37 | 7,300 | — | — |
| 1993-01-06 | $13.63 | $33.68 | 6,100 | — | — |
| 1993-01-05 | $13.25 | $32.75 | 2,200 | — | — |
| 1993-01-04 | $13.25 | $32.75 | 7,200 | — | — |