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
- 1981-12-31 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 | $13.48 | $39.52 | 738,255 | — | — |
| 1993-12-30 | $13.67 | $40.08 | 597,479 | — | — |
| 1993-12-29 | $13.63 | $39.97 | 589,294 | — | — |
| 1993-12-28 | $13.75 | $40.30 | 1,203,470 | — | — |
| 1993-12-27 | $13.71 | $40.19 | 827,959 | — | — |
| 1993-12-23 | $13.59 | $39.86 | 1,184,482 | — | — |
| 1993-12-22 | $13.52 | $39.63 | 1,036,831 | — | — |
| 1993-12-21 | $13.59 | $39.86 | 983,467 | — | — |
| 1993-12-20 | $13.67 | $40.08 | 1,133,082 | — | — |
| 1993-12-17 | $13.63 | $39.97 | 2,060,239 | — | — |
| 1993-12-16 | $13.59 | $39.86 | 1,662,793 | — | — |
| 1993-12-15 | $13.29 | $38.96 | 1,171,386 | — | — |
| 1993-12-14 | $13.17 | $38.63 | 643,968 | — | — |
| 1993-12-13 | $13.21 | $38.74 | 723,195 | — | — |
| 1993-12-10 | $13.13 | $38.51 | 1,022,426 | — | — |
| 1993-12-09 | $13.06 | $38.29 | 1,284,662 | — | — |
| 1993-12-08 | $13.21 | $38.74 | 625,307 | — | — |
| 1993-12-07 | $13.29 | $38.96 | 577,509 | — | — |
| 1993-12-06 | $13.13 | $38.51 | 1,704,371 | — | — |
| 1993-12-03 | $12.94 | $37.95 | 2,487,150 | — | — |
| 1993-12-02 | $12.94 | $37.95 | 1,015,551 | — | — |
| 1993-12-01 | $13.06 | $38.29 | 1,118,677 | — | — |
| 1993-11-30 | $13.21 | $38.74 | 1,340,645 | — | — |
| 1993-11-29 | $13.25 | $38.85 | 961,532 | — | — |
| 1993-11-26 | $13.25 | $38.85 | 134,883 | — | — |
| 1993-11-24 | $13.17 | $38.63 | 424,947 | — | — |
| 1993-11-23 | $13.25 | $38.85 | 1,536,749 | — | — |
| 1993-11-22 | $13.17 | $38.63 | 939,925 | — | — |
| 1993-11-19 | $13.13 | $38.51 | 1,316,746 | — | — |
| 1993-11-18 | $13.25 | $38.85 | 1,210,018 | — | — |
| 1993-11-17 | $13.13 | $38.51 | 1,220,822 | — | — |
| 1993-11-16 | $13.17 | $38.63 | 1,167,785 | — | — |
| 1993-11-15 | $12.98 | $38.07 | 978,229 | — | — |
| 1993-11-12 | $13.02 | $38.18 | 928,794 | — | — |
| 1993-11-11 | $12.91 | $37.84 | 1,296,775 | — | — |
| 1993-11-10 | $13.13 | $38.51 | 1,404,158 | — | — |
| 1993-11-09 | $13.10 | $38.40 | 1,625,143 | — | — |
| 1993-11-08 | $13.02 | $38.18 | 953,020 | — | — |
| 1993-11-05 | $13.02 | $38.18 | 2,283,189 | — | — |
| 1993-11-04 | $12.94 | $37.95 | 1,707,317 | — | — |
| 1993-11-03 | $12.94 | $37.95 | 2,521,198 | — | — |
| 1993-11-02 | $13.33 | $39.07 | 1,221,477 | — | — |
| 1993-11-01 | $13.59 | $39.86 | 674,742 | — | — |
| 1993-10-29 | $13.71 | $40.19 | 718,939 | — | — |
| 1993-10-28 | $13.82 | $40.53 | 766,083 | — | — |
| 1993-10-27 | $13.71 | $40.19 | 3,700,769 | — | — |
| 1993-10-26 | $13.52 | $39.63 | 4,478,638 | — | — |
| 1993-10-25 | $13.86 | $40.13 | 4,908,823 | — | — |
| 1993-10-22 | $13.94 | $40.35 | 997,545 | — | — |
| 1993-10-21 | $14.13 | $40.90 | 1,012,932 | — | — |
| 1993-10-20 | $14.32 | $41.46 | 1,596,661 | — | — |
| 1993-10-19 | $14.20 | $41.13 | 1,032,575 | — | — |
| 1993-10-18 | $14.13 | $40.90 | 1,494,516 | — | — |
| 1993-10-15 | $13.94 | $40.35 | 1,202,816 | — | — |
| 1993-10-14 | $13.90 | $40.24 | 970,044 | — | — |
| 1993-10-13 | $13.59 | $39.36 | 723,523 | — | — |
| 1993-10-12 | $13.59 | $39.36 | 620,724 | — | — |
| 1993-10-11 | $13.59 | $39.36 | 666,885 | — | — |
| 1993-10-08 | $13.67 | $39.58 | 902,930 | — | — |
| 1993-10-07 | $13.55 | $39.25 | 1,296,120 | — | — |
| 1993-10-06 | $13.71 | $39.69 | 850,876 | — | — |
| 1993-10-05 | $13.67 | $39.58 | 1,161,892 | — | — |
| 1993-10-04 | $13.78 | $39.91 | 592,568 | — | — |
| 1993-10-01 | $13.75 | $39.80 | 673,105 | — | — |
| 1993-09-30 | $13.75 | $39.80 | 824,030 | — | — |
| 1993-09-29 | $13.78 | $39.91 | 959,240 | — | — |
| 1993-09-28 | $13.86 | $40.13 | 501,228 | — | — |
| 1993-09-27 | $13.78 | $39.91 | 667,540 | — | — |
| 1993-09-24 | $13.75 | $39.80 | 536,258 | — | — |
| 1993-09-23 | $13.78 | $39.91 | 495,335 | — | — |
| 1993-09-22 | $13.78 | $39.91 | 1,339,008 | — | — |
| 1993-09-21 | $13.78 | $39.91 | 853,167 | — | — |
| 1993-09-20 | $13.90 | $40.24 | 720,576 | — | — |
| 1993-09-17 | $14.05 | $40.68 | 3,146,178 | — | — |
| 1993-09-16 | $14.01 | $40.57 | 792,601 | — | — |
| 1993-09-15 | $14.09 | $40.79 | 1,293,829 | — | — |
| 1993-09-14 | $13.82 | $40.02 | 1,049,272 | — | — |
| 1993-09-13 | $13.86 | $40.13 | 726,469 | — | — |
| 1993-09-10 | $13.75 | $39.80 | 675,070 | — | — |
| 1993-09-09 | $13.59 | $39.36 | 560,812 | — | — |
| 1993-09-08 | $13.63 | $39.47 | 551,972 | — | — |
| 1993-09-07 | $13.59 | $39.36 | 860,043 | — | — |
| 1993-09-03 | $13.67 | $39.58 | 642,004 | — | — |
| 1993-09-02 | $13.67 | $39.58 | 562,776 | — | — |
| 1993-09-01 | $13.63 | $39.47 | 616,795 | — | — |
| 1993-08-31 | $13.59 | $39.36 | 612,539 | — | — |
| 1993-08-30 | $13.52 | $39.14 | 1,065,968 | — | — |
| 1993-08-27 | $13.40 | $38.80 | 489,114 | — | — |
| 1993-08-26 | $13.52 | $39.14 | 543,460 | — | — |
| 1993-08-25 | $13.48 | $39.02 | 722,213 | — | — |
| 1993-08-24 | $13.48 | $39.02 | 1,487,314 | — | — |
| 1993-08-23 | $13.33 | $38.58 | 1,015,223 | — | — |
| 1993-08-20 | $13.40 | $38.80 | 1,899,820 | — | — |
| 1993-08-19 | $13.44 | $38.91 | 1,528,564 | — | — |
| 1993-08-18 | $13.36 | $38.69 | 1,461,450 | — | — |
| 1993-08-17 | $13.29 | $38.47 | 645,605 | — | — |
| 1993-08-16 | $13.29 | $38.47 | 1,085,939 | — | — |
| 1993-08-13 | $13.29 | $38.47 | 1,041,742 | — | — |
| 1993-08-12 | $13.36 | $38.69 | 1,239,155 | — | — |
| 1993-08-11 | $13.29 | $38.47 | 1,359,961 | — | — |
| 1993-08-10 | $13.10 | $37.92 | 1,278,769 | — | — |
| 1993-08-09 | $13.02 | $37.70 | 965,461 | — | — |
| 1993-08-06 | $12.83 | $37.15 | 877,721 | — | — |
| 1993-08-05 | $12.91 | $37.37 | 942,871 | — | — |
| 1993-08-04 | $12.94 | $37.48 | 1,327,222 | — | — |
| 1993-08-03 | $12.91 | $37.37 | 2,125,061 | — | — |
| 1993-08-02 | $12.75 | $36.92 | 939,270 | — | — |
| 1993-07-30 | $12.68 | $36.70 | 1,183,500 | — | — |
| 1993-07-29 | $12.79 | $37.03 | 2,700,933 | — | — |
| 1993-07-28 | $12.60 | $36.48 | 1,840,236 | — | — |
| 1993-07-27 | $12.71 | $36.81 | 863,316 | — | — |
| 1993-07-26 | $13.02 | $37.19 | 1,221,804 | — | — |
| 1993-07-23 | $13.02 | $37.19 | 1,041,742 | — | — |
| 1993-07-22 | $12.91 | $36.87 | 755,279 | — | — |
| 1993-07-21 | $12.94 | $36.98 | 1,452,611 | — | — |
| 1993-07-20 | $12.98 | $37.08 | 1,167,785 | — | — |
| 1993-07-19 | $12.98 | $37.08 | 878,049 | — | — |
| 1993-07-16 | $12.87 | $36.76 | 1,258,798 | — | — |
| 1993-07-15 | $12.94 | $36.98 | 1,464,397 | — | — |
| 1993-07-14 | $12.94 | $36.98 | 1,182,190 | — | — |
| 1993-07-13 | $12.83 | $36.65 | 1,321,657 | — | — |
| 1993-07-12 | $12.91 | $36.87 | 1,082,338 | — | — |
| 1993-07-09 | $12.91 | $36.87 | 564,413 | — | — |
| 1993-07-08 | $12.98 | $37.08 | 1,358,324 | — | — |
| 1993-07-07 | $12.94 | $36.98 | 819,119 | — | — |
| 1993-07-06 | $12.91 | $36.87 | 834,179 | — | — |
| 1993-07-02 | $12.98 | $37.08 | 1,723,686 | — | — |
| 1993-07-01 | $12.98 | $37.08 | 589,294 | — | — |
| 1993-06-30 | $12.87 | $36.76 | 705,516 | — | — |
| 1993-06-29 | $12.94 | $36.98 | 408,250 | — | — |
| 1993-06-28 | $13.02 | $37.19 | 418,072 | — | — |
| 1993-06-25 | $12.87 | $36.76 | 269,439 | — | — |
| 1993-06-24 | $12.79 | $36.54 | 1,078,082 | — | — |
| 1993-06-23 | $12.71 | $36.32 | 1,128,172 | — | — |
| 1993-06-22 | $12.71 | $36.32 | 859,060 | — | — |
| 1993-06-21 | $12.75 | $36.43 | 572,270 | — | — |
| 1993-06-18 | $12.68 | $36.21 | 2,018,661 | — | — |
| 1993-06-17 | $12.64 | $36.10 | 859,060 | — | — |
| 1993-06-16 | $12.52 | $35.78 | 887,870 | — | — |
| 1993-06-15 | $12.56 | $35.89 | 523,817 | — | — |
| 1993-06-14 | $12.56 | $35.89 | 528,073 | — | — |
| 1993-06-11 | $12.56 | $35.89 | 524,145 | — | — |
| 1993-06-10 | $12.49 | $35.67 | 613,521 | — | — |
| 1993-06-09 | $12.52 | $35.78 | 506,793 | — | — |
| 1993-06-08 | $12.41 | $35.45 | 515,960 | — | — |
| 1993-06-07 | $12.49 | $35.67 | 567,360 | — | — |
| 1993-06-04 | $12.49 | $35.67 | 671,141 | — | — |
| 1993-06-03 | $12.56 | $35.89 | 690,129 | — | — |
| 1993-06-02 | $12.56 | $35.89 | 843,018 | — | — |
| 1993-06-01 | $12.64 | $36.10 | 1,069,569 | — | — |
| 1993-05-28 | $12.41 | $35.45 | 736,945 | — | — |
| 1993-05-27 | $12.37 | $35.34 | 1,111,475 | — | — |
| 1993-05-26 | $12.41 | $35.45 | 1,049,599 | — | — |
| 1993-05-25 | $12.26 | $35.01 | 2,134,556 | — | — |
| 1993-05-24 | $12.10 | $34.58 | 1,119,005 | — | — |
| 1993-05-21 | $12.07 | $34.47 | 1,594,042 | — | — |
| 1993-05-20 | $12.18 | $34.79 | 1,154,362 | — | — |
| 1993-05-19 | $12.22 | $34.90 | 2,615,813 | — | — |
| 1993-05-18 | $12.07 | $34.47 | 1,357,669 | — | — |
| 1993-05-17 | $12.22 | $34.90 | 1,412,997 | — | — |
| 1993-05-14 | $12.33 | $35.23 | 1,083,974 | — | — |
| 1993-05-13 | $12.37 | $35.34 | 2,049,108 | — | — |
| 1993-05-12 | $12.68 | $36.21 | 530,038 | — | — |
| 1993-05-11 | $12.75 | $36.43 | 792,601 | — | — |
| 1993-05-10 | $12.71 | $36.32 | 1,503,356 | — | — |
| 1993-05-07 | $12.71 | $36.32 | 772,958 | — | — |
| 1993-05-06 | $12.79 | $36.54 | 1,507,612 | — | — |
| 1993-05-05 | $12.94 | $36.98 | 789,655 | — | — |
| 1993-05-04 | $13.10 | $37.41 | 539,859 | — | — |
| 1993-05-03 | $13.02 | $37.19 | 1,290,555 | — | — |
| 1993-04-30 | $12.87 | $36.76 | 1,137,993 | — | — |
| 1993-04-29 | $12.94 | $36.98 | 689,475 | — | — |
| 1993-04-28 | $12.94 | $36.98 | 1,572,434 | — | — |
| 1993-04-27 | $13.02 | $37.19 | 2,422,655 | — | — |
| 1993-04-26 | $13.21 | $37.24 | 1,664,757 | — | — |
| 1993-04-23 | $13.13 | $37.03 | 1,097,070 | — | — |
| 1993-04-22 | $13.21 | $37.24 | 752,333 | — | — |
| 1993-04-21 | $13.25 | $37.35 | 854,477 | — | — |
| 1993-04-20 | $13.44 | $37.89 | 1,305,287 | — | — |
| 1993-04-19 | $13.67 | $38.53 | 715,011 | — | — |
| 1993-04-16 | $13.67 | $38.53 | 1,449,010 | — | — |
| 1993-04-15 | $13.59 | $38.32 | 1,107,219 | — | — |
| 1993-04-14 | $13.59 | $38.32 | 889,507 | — | — |
| 1993-04-13 | $13.48 | $38.00 | 1,142,249 | — | — |
| 1993-04-12 | $13.44 | $37.89 | 1,930,922 | — | — |
| 1993-04-08 | $13.21 | $37.24 | 972,663 | — | — |
| 1993-04-07 | $13.13 | $37.03 | 889,180 | — | — |
| 1993-04-06 | $12.98 | $36.60 | 863,316 | — | — |
| 1993-04-05 | $12.87 | $36.27 | 948,437 | — | — |
| 1993-04-02 | $12.87 | $36.27 | 1,522,344 | — | — |
| 1993-04-01 | $13.06 | $36.81 | 806,679 | — | — |
| 1993-03-31 | $13.02 | $36.70 | 1,173,351 | — | — |
| 1993-03-30 | $12.91 | $36.38 | 644,623 | — | — |
| 1993-03-29 | $12.79 | $36.06 | 880,668 | — | — |
| 1993-03-26 | $12.68 | $35.73 | 1,708,954 | — | — |
| 1993-03-25 | $12.79 | $36.06 | 706,499 | — | — |
| 1993-03-24 | $12.71 | $35.84 | 614,503 | — | — |
| 1993-03-23 | $12.64 | $35.63 | 1,153,708 | — | — |
| 1993-03-22 | $12.52 | $35.30 | 688,165 | — | — |
| 1993-03-19 | $12.56 | $35.41 | 1,677,525 | — | — |
| 1993-03-18 | $12.60 | $35.52 | 603,372 | — | — |
| 1993-03-17 | $12.45 | $35.09 | 959,240 | — | — |
| 1993-03-16 | $12.41 | $34.98 | 687,510 | — | — |
| 1993-03-15 | $12.29 | $34.66 | 439,024 | — | — |
| 1993-03-12 | $12.37 | $34.87 | 1,109,183 | — | — |
| 1993-03-11 | $12.52 | $35.30 | 611,229 | — | — |
| 1993-03-10 | $12.56 | $35.41 | 939,925 | — | — |
| 1993-03-09 | $12.60 | $35.52 | 983,794 | — | — |
| 1993-03-08 | $12.64 | $35.63 | 894,091 | — | — |
| 1993-03-05 | $12.52 | $35.30 | 1,041,087 | — | — |
| 1993-03-04 | $12.64 | $35.63 | 795,220 | — | — |
| 1993-03-03 | $12.60 | $35.52 | 1,005,729 | — | — |
| 1993-03-02 | $12.49 | $35.20 | 820,101 | — | — |
| 1993-03-01 | $12.49 | $35.20 | 1,339,990 | — | — |
| 1993-02-26 | $12.60 | $35.52 | 851,858 | — | — |
| 1993-02-25 | $12.52 | $35.30 | 1,248,977 | — | — |
| 1993-02-24 | $12.49 | $35.20 | 950,074 | — | — |
| 1993-02-23 | $12.45 | $35.09 | 1,269,930 | — | — |
| 1993-02-22 | $12.52 | $35.30 | 2,074,644 | — | — |
| 1993-02-19 | $12.18 | $34.34 | 1,797,348 | — | — |
| 1993-02-18 | $12.07 | $34.01 | 1,373,711 | — | — |
| 1993-02-17 | $12.07 | $34.01 | 1,326,895 | — | — |
| 1993-02-16 | $12.10 | $34.12 | 1,413,325 | — | — |
| 1993-02-12 | $12.10 | $34.12 | 519,561 | — | — |
| 1993-02-11 | $12.07 | $34.01 | 654,117 | — | — |
| 1993-02-10 | $12.14 | $34.23 | 830,905 | — | — |
| 1993-02-09 | $12.10 | $34.12 | 831,887 | — | — |
| 1993-02-08 | $12.14 | $34.23 | 975,937 | — | — |
| 1993-02-05 | $12.18 | $34.34 | 1,045,670 | — | — |
| 1993-02-04 | $12.22 | $34.44 | 939,925 | — | — |
| 1993-02-03 | $12.10 | $34.12 | 867,572 | — | — |
| 1993-02-02 | $11.95 | $33.69 | 873,793 | — | — |
| 1993-02-01 | $11.95 | $33.69 | 1,066,296 | — | — |
| 1993-01-29 | $11.80 | $33.26 | 1,137,338 | — | — |
| 1993-01-28 | $11.76 | $33.15 | 575,217 | — | — |
| 1993-01-27 | $11.65 | $32.83 | 1,695,531 | — | — |
| 1993-01-26 | $11.61 | $32.72 | 3,577,672 | — | — |
| 1993-01-25 | $11.80 | $32.77 | 3,629,072 | — | — |
| 1993-01-22 | $11.84 | $32.87 | 1,562,613 | — | — |
| 1993-01-21 | $11.91 | $33.09 | 900,638 | — | — |
| 1993-01-20 | $11.80 | $32.77 | 1,014,241 | — | — |
| 1993-01-19 | $11.76 | $32.66 | 921,918 | — | — |
| 1993-01-18 | $11.72 | $32.56 | 818,792 | — | — |
| 1993-01-15 | $11.68 | $32.45 | 2,241,283 | — | — |
| 1993-01-14 | $11.76 | $32.66 | 1,141,594 | — | — |
| 1993-01-13 | $11.68 | $32.45 | 984,122 | — | — |
| 1993-01-12 | $11.53 | $32.03 | 742,184 | — | — |
| 1993-01-11 | $11.53 | $32.03 | 984,777 | — | — |
| 1993-01-08 | $11.38 | $31.60 | 1,353,413 | — | — |
| 1993-01-07 | $11.49 | $31.92 | 1,591,095 | — | — |
| 1993-01-06 | $11.72 | $32.56 | 1,000,818 | — | — |
| 1993-01-05 | $11.65 | $32.34 | 592,896 | — | — |
| 1993-01-04 | $11.68 | $32.45 | 749,059 | — | — |