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
- 1987-03-31 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 | $16.25 | $16.25 | 10,300 | — | — |
| 1993-12-30 | $16.00 | $16.00 | 28,400 | — | — |
| 1993-12-29 | $15.50 | $15.50 | 16,800 | — | — |
| 1993-12-28 | $14.75 | $14.75 | 18,450 | — | — |
| 1993-12-27 | $14.50 | $14.50 | 20,800 | — | — |
| 1993-12-23 | $15.00 | $15.00 | 46,400 | — | — |
| 1993-12-22 | $15.50 | $15.50 | 20,300 | — | — |
| 1993-12-21 | $16.00 | $16.00 | 10,700 | — | — |
| 1993-12-20 | $15.75 | $15.75 | 35,650 | — | — |
| 1993-12-17 | $17.00 | $17.00 | 26,800 | — | — |
| 1993-12-16 | $16.75 | $16.75 | 43,900 | — | — |
| 1993-12-15 | $16.00 | $16.00 | 59,500 | — | — |
| 1993-12-14 | $15.00 | $15.00 | 65,500 | — | — |
| 1993-12-13 | $14.75 | $14.75 | 22,600 | — | — |
| 1993-12-10 | $14.25 | $14.25 | 20,600 | — | — |
| 1993-12-09 | $14.25 | $14.25 | 15,200 | — | — |
| 1993-12-08 | $14.50 | $14.50 | 91,400 | — | — |
| 1993-12-07 | $15.50 | $15.50 | 52,850 | — | — |
| 1993-12-06 | $16.25 | $16.25 | 32,350 | — | — |
| 1993-12-03 | $15.75 | $15.75 | 51,800 | — | — |
| 1993-12-02 | $16.25 | $16.25 | 42,750 | — | — |
| 1993-12-01 | $16.75 | $16.75 | 21,600 | — | — |
| 1993-11-30 | $16.75 | $16.75 | 41,900 | — | — |
| 1993-11-29 | $16.75 | $16.75 | 34,500 | — | — |
| 1993-11-26 | $17.00 | $17.00 | 39,350 | — | — |
| 1993-11-24 | $17.00 | $17.00 | 51,050 | — | — |
| 1993-11-23 | $17.00 | $17.00 | 25,700 | — | — |
| 1993-11-22 | $17.00 | $17.00 | 58,000 | — | — |
| 1993-11-19 | $17.00 | $17.00 | 27,750 | — | — |
| 1993-11-18 | $17.25 | $17.25 | 91,300 | — | — |
| 1993-11-17 | $17.25 | $17.25 | 59,050 | — | — |
| 1993-11-16 | $17.00 | $17.00 | 136,050 | — | — |
| 1993-11-15 | $17.00 | $17.00 | 63,750 | — | — |
| 1993-11-12 | $18.00 | $18.00 | 175,350 | — | — |
| 1993-11-11 | $18.50 | $18.50 | 1,234,050 | — | — |
| 1993-11-10 | $19.00 | $19.00 | 79,650 | — | — |
| 1993-11-09 | $19.50 | $19.50 | 49,000 | — | — |
| 1993-11-08 | $20.50 | $20.50 | 13,750 | — | — |
| 1993-11-05 | $22.00 | $22.00 | 10,850 | — | — |
| 1993-11-04 | $22.25 | $22.25 | 4,650 | — | — |
| 1993-11-03 | $22.50 | $22.50 | 12,650 | — | — |
| 1993-11-02 | $23.00 | $23.00 | 18,550 | — | — |
| 1993-11-01 | $22.75 | $22.75 | 23,050 | — | — |
| 1993-10-29 | $24.50 | $24.50 | 13,000 | — | — |
| 1993-10-28 | $24.00 | $24.00 | 15,200 | — | — |
| 1993-10-27 | $23.25 | $23.25 | 21,850 | — | — |
| 1993-10-26 | $23.50 | $23.50 | 2,950 | — | — |
| 1993-10-25 | $23.50 | $23.50 | 4,200 | — | — |
| 1993-10-22 | $23.25 | $23.25 | 2,650 | — | — |
| 1993-10-21 | $23.00 | $23.00 | 11,150 | — | — |
| 1993-10-20 | $22.00 | $22.00 | 19,450 | — | — |
| 1993-10-19 | $21.50 | $21.50 | 18,150 | — | — |
| 1993-10-18 | $21.00 | $21.00 | 13,150 | — | — |
| 1993-10-15 | $20.75 | $20.75 | 2,600 | — | — |
| 1993-10-14 | $20.50 | $20.50 | 1,000 | — | — |
| 1993-10-13 | $20.50 | $20.50 | 1,100 | — | — |
| 1993-10-12 | $20.50 | $20.50 | 3,850 | — | — |
| 1993-10-11 | $19.75 | $19.75 | 2,600 | — | — |
| 1993-10-08 | $20.25 | $20.25 | 800 | — | — |
| 1993-10-07 | $20.50 | $20.50 | 100 | — | — |
| 1993-10-06 | $20.75 | $20.75 | 0 | — | — |
| 1993-10-05 | $20.75 | $20.75 | 300 | — | — |
| 1993-10-04 | $20.75 | $20.75 | 450 | — | — |
| 1993-10-01 | $21.00 | $21.00 | 3,400 | — | — |
| 1993-09-30 | $20.25 | $20.25 | 100 | — | — |
| 1993-09-29 | $20.25 | $20.25 | 1,350 | — | — |
| 1993-09-28 | $20.25 | $20.25 | 11,450 | — | — |
| 1993-09-27 | $20.00 | $20.00 | 1,000 | — | — |
| 1993-09-24 | $20.00 | $20.00 | 50 | — | — |
| 1993-09-23 | $20.00 | $20.00 | 2,650 | — | — |
| 1993-09-22 | $20.00 | $20.00 | 7,900 | — | — |
| 1993-09-21 | $19.00 | $19.00 | 400 | — | — |
| 1993-09-20 | $19.00 | $19.00 | 14,950 | — | — |
| 1993-09-17 | $18.50 | $18.50 | 0 | — | — |
| 1993-09-16 | $18.50 | $18.50 | 0 | — | — |
| 1993-09-15 | $18.50 | $18.50 | 0 | — | — |
| 1993-09-14 | $18.50 | $18.50 | 5,900 | — | — |
| 1993-09-13 | $19.00 | $19.00 | 5,900 | — | — |
| 1993-09-10 | $19.00 | $19.00 | 1,350 | — | — |
| 1993-09-09 | $18.75 | $18.75 | 1,900 | — | — |
| 1993-09-08 | $19.25 | $19.25 | 5,600 | — | — |
| 1993-09-07 | $19.25 | $19.25 | 9,150 | — | — |
| 1993-09-03 | $19.50 | $19.50 | 250 | — | — |
| 1993-09-02 | $19.50 | $19.50 | 1,800 | — | — |
| 1993-09-01 | $19.50 | $19.50 | 3,200 | — | — |
| 1993-08-31 | $19.50 | $19.50 | 1,100 | — | — |
| 1993-08-30 | $20.00 | $20.00 | 1,350 | — | — |
| 1993-08-27 | $20.00 | $20.00 | 1,400 | — | — |
| 1993-08-26 | $19.25 | $19.25 | 350 | — | — |
| 1993-08-25 | $19.50 | $19.50 | 2,700 | — | — |
| 1993-08-24 | $20.00 | $20.00 | 450 | — | — |
| 1993-08-23 | $20.00 | $20.00 | 1,650 | — | — |
| 1993-08-20 | $20.00 | $20.00 | 7,450 | — | — |
| 1993-08-19 | $20.50 | $20.50 | 4,700 | — | — |
| 1993-08-18 | $20.75 | $20.75 | 4,550 | — | — |
| 1993-08-17 | $21.00 | $21.00 | 14,150 | — | — |
| 1993-08-16 | $22.50 | $22.50 | 750 | — | — |
| 1993-08-13 | $22.00 | $22.00 | 1,750 | — | — |
| 1993-08-12 | $21.00 | $21.00 | 600 | — | — |
| 1993-08-11 | $21.00 | $21.00 | 500 | — | — |
| 1993-08-10 | $22.50 | $22.50 | 1,367 | — | — |
| 1993-08-09 | $22.50 | $22.50 | 1,267 | — | — |
| 1993-08-06 | $22.50 | $22.50 | 200 | — | — |
| 1993-08-05 | $21.75 | $21.75 | 4,000 | — | — |
| 1993-08-04 | $22.50 | $22.50 | 533 | — | — |
| 1993-08-03 | $22.50 | $22.50 | 417 | — | — |
| 1993-08-02 | $22.50 | $22.50 | 6,417 | — | — |
| 1993-07-30 | $22.50 | $22.50 | 483 | — | — |
| 1993-07-29 | $22.50 | $22.50 | 2,383 | — | — |
| 1993-07-28 | $22.13 | $22.12 | 1,017 | — | — |
| 1993-07-27 | $22.13 | $22.12 | 200 | — | — |
| 1993-07-26 | $22.13 | $22.12 | 1,350 | — | — |
| 1993-07-23 | $22.13 | $22.12 | 6,317 | — | — |
| 1993-07-22 | $22.13 | $22.12 | 217 | — | — |
| 1993-07-21 | $22.50 | $22.50 | 1,133 | — | — |
| 1993-07-20 | $22.50 | $22.50 | 11,950 | — | — |
| 1993-07-19 | $22.50 | $22.50 | 6,317 | — | — |
| 1993-07-16 | $22.88 | $22.87 | 1,467 | — | — |
| 1993-07-15 | $22.88 | $22.87 | 767 | — | — |
| 1993-07-14 | $23.63 | $23.63 | 7,067 | — | — |
| 1993-07-13 | $22.88 | $22.87 | 1,167 | — | — |
| 1993-07-12 | $22.13 | $22.12 | 4,767 | — | — |
| 1993-07-09 | $23.25 | $23.25 | 367 | — | — |
| 1993-07-08 | $22.69 | $22.69 | 9,283 | — | — |
| 1993-07-07 | $23.25 | $23.25 | 5,100 | — | — |
| 1993-07-06 | $22.88 | $22.87 | 1,533 | — | — |
| 1993-07-02 | $22.88 | $22.87 | 2,883 | — | — |
| 1993-07-01 | $22.50 | $22.50 | 2,567 | — | — |
| 1993-06-30 | $23.25 | $23.25 | 550 | — | — |
| 1993-06-29 | $23.25 | $23.25 | 2,850 | — | — |
| 1993-06-28 | $22.88 | $22.87 | 3,617 | — | — |
| 1993-06-25 | $22.13 | $22.12 | 10,233 | — | — |
| 1993-06-24 | $21.38 | $21.38 | 11,950 | — | — |
| 1993-06-23 | $22.88 | $22.87 | 8,983 | — | — |
| 1993-06-22 | $24.00 | $24.00 | 3,900 | — | — |
| 1993-06-21 | $24.75 | $24.75 | 2,483 | — | — |
| 1993-06-18 | $24.38 | $24.37 | 3,267 | — | — |
| 1993-06-17 | $23.81 | $23.81 | 8,033 | — | — |
| 1993-06-16 | $25.50 | $25.50 | 6,567 | — | — |
| 1993-06-15 | $25.88 | $25.87 | 133 | — | — |
| 1993-06-14 | $25.88 | $25.87 | 10,567 | — | — |
| 1993-06-11 | $25.88 | $25.87 | 3,150 | — | — |
| 1993-06-10 | $24.75 | $24.75 | 2,750 | — | — |
| 1993-06-09 | $25.50 | $25.50 | 6,550 | — | — |
| 1993-06-08 | $25.88 | $25.87 | 5,450 | — | — |
| 1993-06-07 | $25.88 | $25.87 | 45,733 | — | — |
| 1993-06-04 | $25.88 | $25.87 | 7,700 | — | — |
| 1993-06-03 | $24.38 | $24.37 | 10,033 | — | — |
| 1993-06-02 | $24.75 | $24.75 | 11,750 | — | — |
| 1993-06-01 | $24.75 | $24.75 | 6,183 | — | — |
| 1993-05-28 | $24.75 | $24.75 | 9,250 | — | — |
| 1993-05-27 | $24.38 | $24.37 | 0 | — | — |
| 1993-05-26 | $24.38 | $24.37 | 1,050 | — | — |
| 1993-05-25 | $22.88 | $22.87 | 333 | — | — |
| 1993-05-24 | $24.00 | $24.00 | 1,300 | — | — |
| 1993-05-21 | $24.38 | $24.37 | 2,550 | — | — |
| 1993-05-20 | $24.00 | $24.00 | 2,850 | — | — |
| 1993-05-19 | $23.81 | $23.81 | 350 | — | — |
| 1993-05-18 | $24.38 | $24.37 | 2,233 | — | — |
| 1993-05-17 | $24.38 | $24.37 | 2,117 | — | — |
| 1993-05-14 | $24.38 | $24.37 | 2,633 | — | — |
| 1993-05-13 | $24.00 | $24.00 | 2,817 | — | — |
| 1993-05-12 | $24.00 | $24.00 | 5,533 | — | — |
| 1993-05-11 | $23.25 | $23.25 | 14,300 | — | — |
| 1993-05-10 | $23.25 | $23.25 | 2,667 | — | — |
| 1993-05-07 | $22.88 | $22.87 | 600 | — | — |
| 1993-05-06 | $22.88 | $22.87 | 833 | — | — |
| 1993-05-05 | $22.88 | $22.87 | 967 | — | — |
| 1993-05-04 | $22.88 | $22.87 | 4,200 | — | — |
| 1993-05-03 | $22.88 | $22.87 | 2,150 | — | — |
| 1993-04-30 | $22.88 | $22.87 | 1,717 | — | — |
| 1993-04-29 | $22.13 | $22.12 | 217 | — | — |
| 1993-04-28 | $22.88 | $22.87 | 2,883 | — | — |
| 1993-04-27 | $22.88 | $22.87 | 2,867 | — | — |
| 1993-04-26 | $23.25 | $23.25 | 1,250 | — | — |
| 1993-04-23 | $22.88 | $22.87 | 3,767 | — | — |
| 1993-04-22 | $23.63 | $23.63 | 2,850 | — | — |
| 1993-04-21 | $23.63 | $23.63 | 7,133 | — | — |
| 1993-04-20 | $23.44 | $23.44 | 9,317 | — | — |
| 1993-04-19 | $24.00 | $24.00 | 5,283 | — | — |
| 1993-04-16 | $22.13 | $22.12 | 3,500 | — | — |
| 1993-04-15 | $23.63 | $23.63 | 1,350 | — | — |
| 1993-04-14 | $23.63 | $23.63 | 533 | — | — |
| 1993-04-13 | $24.38 | $24.37 | 1,883 | — | — |
| 1993-04-12 | $24.38 | $24.37 | 67 | — | — |
| 1993-04-08 | $24.00 | $24.00 | 1,067 | — | — |
| 1993-04-07 | $24.00 | $24.00 | 3,283 | — | — |
| 1993-04-06 | $24.00 | $24.00 | 2,017 | — | — |
| 1993-04-05 | $23.25 | $23.25 | 683 | — | — |
| 1993-04-02 | $24.00 | $24.00 | 1,983 | — | — |
| 1993-04-01 | $24.00 | $24.00 | 3,433 | — | — |
| 1993-03-31 | $24.38 | $24.37 | 2,517 | — | — |
| 1993-03-30 | $23.25 | $23.25 | 567 | — | — |
| 1993-03-29 | $24.38 | $24.37 | 1,917 | — | — |
| 1993-03-26 | $24.00 | $24.00 | 933 | — | — |
| 1993-03-25 | $24.00 | $24.00 | 167 | — | — |
| 1993-03-24 | $24.00 | $24.00 | 2,967 | — | — |
| 1993-03-23 | $23.63 | $23.63 | 4,767 | — | — |
| 1993-03-22 | $24.38 | $24.37 | 3,433 | — | — |
| 1993-03-19 | $24.00 | $24.00 | 1,867 | — | — |
| 1993-03-18 | $24.00 | $24.00 | 4,550 | — | — |
| 1993-03-17 | $24.38 | $24.37 | 2,700 | — | — |
| 1993-03-16 | $24.00 | $24.00 | 8,950 | — | — |
| 1993-03-15 | $23.25 | $23.25 | 5,850 | — | — |
| 1993-03-12 | $21.75 | $21.75 | 300 | — | — |
| 1993-03-11 | $23.25 | $23.25 | 167 | — | — |
| 1993-03-10 | $22.50 | $22.50 | 800 | — | — |
| 1993-03-09 | $22.50 | $22.50 | 3,350 | — | — |
| 1993-03-08 | $22.50 | $22.50 | 1,183 | — | — |
| 1993-03-05 | $22.50 | $22.50 | 8,400 | — | — |
| 1993-03-04 | $22.13 | $22.12 | 2,583 | — | — |
| 1993-03-03 | $22.88 | $22.87 | 0 | — | — |
| 1993-03-02 | $22.88 | $22.87 | 5,067 | — | — |
| 1993-03-01 | $23.63 | $23.63 | 8,950 | — | — |
| 1993-02-26 | $24.00 | $24.00 | 15,433 | — | — |
| 1993-02-25 | $21.75 | $21.75 | 16,033 | — | — |
| 1993-02-24 | $19.88 | $19.87 | 6,450 | — | — |
| 1993-02-23 | $19.50 | $19.50 | 19,633 | — | — |
| 1993-02-22 | $22.13 | $22.12 | 16,217 | — | — |
| 1993-02-19 | $24.38 | $24.37 | 12,383 | — | — |
| 1993-02-18 | $24.38 | $24.37 | 14,967 | — | — |
| 1993-02-17 | $23.25 | $23.25 | 6,850 | — | — |
| 1993-02-16 | $24.75 | $24.75 | 7,717 | — | — |
| 1993-02-12 | $25.50 | $25.50 | 6,083 | — | — |
| 1993-02-11 | $26.63 | $26.62 | 18,583 | — | — |
| 1993-02-10 | $27.00 | $27.00 | 14,517 | — | — |
| 1993-02-09 | $25.88 | $25.87 | 6,017 | — | — |
| 1993-02-08 | $25.50 | $25.50 | 26,383 | — | — |
| 1993-02-05 | $24.00 | $24.00 | 12,467 | — | — |
| 1993-02-04 | $23.63 | $23.63 | 2,733 | — | — |
| 1993-02-03 | $23.63 | $23.63 | 10,183 | — | — |
| 1993-02-02 | $22.13 | $22.12 | 2,550 | — | — |
| 1993-02-01 | $22.13 | $22.12 | 2,933 | — | — |
| 1993-01-29 | $21.38 | $21.38 | 9,850 | — | — |
| 1993-01-28 | $21.75 | $21.75 | 9,450 | — | — |
| 1993-01-27 | $22.88 | $22.87 | 19,233 | — | — |
| 1993-01-26 | $23.25 | $23.25 | 7,283 | — | — |
| 1993-01-25 | $23.25 | $23.25 | 5,917 | — | — |
| 1993-01-22 | $23.63 | $23.63 | 5,950 | — | — |
| 1993-01-21 | $23.63 | $23.63 | 4,317 | — | — |
| 1993-01-20 | $24.00 | $24.00 | 10,883 | — | — |
| 1993-01-19 | $24.00 | $24.00 | 13,050 | — | — |
| 1993-01-18 | $23.25 | $23.25 | 7,917 | — | — |
| 1993-01-15 | $24.00 | $24.00 | 14,917 | — | — |
| 1993-01-14 | $22.50 | $22.50 | 25,833 | — | — |
| 1993-01-13 | $23.06 | $23.06 | 19,650 | — | — |
| 1993-01-12 | $21.38 | $21.38 | 20,867 | — | — |
| 1993-01-11 | $19.50 | $19.50 | 76,050 | — | — |
| 1993-01-08 | $19.50 | $19.50 | 7,333 | — | — |
| 1993-01-07 | $18.75 | $18.75 | 12,917 | — | — |
| 1993-01-06 | $17.25 | $17.25 | 6,333 | — | — |
| 1993-01-05 | $15.75 | $15.75 | 4,067 | — | — |
| 1993-01-04 | $15.38 | $15.38 | 4,250 | — | — |