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
- 1986-12-26 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 | $16.63 | $36.19 | 13,500 | — | — |
| 1993-12-30 | $16.63 | $36.19 | 3,500 | — | — |
| 1993-12-29 | $16.75 | $36.46 | 15,400 | — | — |
| 1993-12-28 | $16.63 | $36.19 | 13,300 | — | — |
| 1993-12-27 | $16.63 | $36.19 | 4,100 | — | — |
| 1993-12-23 | $16.75 | $36.46 | 13,500 | — | — |
| 1993-12-22 | $16.50 | $35.91 | 4,500 | — | — |
| 1993-12-21 | $16.75 | $36.46 | 5,000 | — | — |
| 1993-12-20 | $16.63 | $36.19 | 15,100 | — | — |
| 1993-12-17 | $16.75 | $36.46 | 8,400 | — | — |
| 1993-12-16 | $16.75 | $36.46 | 5,400 | — | — |
| 1993-12-15 | $17.00 | $37.00 | 14,600 | — | — |
| 1993-12-14 | $17.00 | $37.00 | 16,900 | — | — |
| 1993-12-13 | $17.25 | $37.55 | 17,800 | — | — |
| 1993-12-10 | $17.13 | $37.28 | 20,800 | — | — |
| 1993-12-09 | $17.00 | $37.00 | 12,300 | — | — |
| 1993-12-08 | $17.38 | $36.92 | 9,300 | — | — |
| 1993-12-07 | $17.13 | $36.38 | 8,100 | — | — |
| 1993-12-06 | $17.00 | $36.12 | 2,500 | — | — |
| 1993-12-03 | $17.13 | $36.38 | 5,000 | — | — |
| 1993-12-02 | $17.13 | $36.38 | 2,800 | — | — |
| 1993-12-01 | $17.00 | $36.12 | 12,200 | — | — |
| 1993-11-30 | $17.38 | $36.92 | 11,200 | — | — |
| 1993-11-29 | $17.00 | $36.12 | 3,600 | — | — |
| 1993-11-26 | $17.00 | $36.12 | 9,900 | — | — |
| 1993-11-24 | $16.88 | $35.85 | 5,300 | — | — |
| 1993-11-23 | $17.00 | $36.12 | 9,400 | — | — |
| 1993-11-22 | $16.88 | $35.85 | 14,600 | — | — |
| 1993-11-19 | $17.00 | $36.12 | 8,400 | — | — |
| 1993-11-18 | $16.75 | $35.59 | 4,200 | — | — |
| 1993-11-17 | $16.75 | $35.59 | 26,400 | — | — |
| 1993-11-16 | $16.75 | $35.59 | 4,600 | — | — |
| 1993-11-15 | $16.88 | $35.85 | 3,200 | — | — |
| 1993-11-12 | $16.88 | $35.85 | 22,300 | — | — |
| 1993-11-11 | $16.88 | $35.85 | 5,800 | — | — |
| 1993-11-10 | $16.63 | $35.32 | 3,700 | — | — |
| 1993-11-09 | $16.75 | $35.59 | 5,900 | — | — |
| 1993-11-08 | $16.88 | $35.85 | 2,500 | — | — |
| 1993-11-05 | $16.75 | $35.59 | 10,200 | — | — |
| 1993-11-04 | $16.63 | $35.32 | 3,900 | — | — |
| 1993-11-03 | $16.88 | $35.85 | 18,300 | — | — |
| 1993-11-02 | $16.63 | $35.32 | 6,100 | — | — |
| 1993-11-01 | $16.88 | $35.85 | 1,800 | — | — |
| 1993-10-29 | $17.00 | $36.12 | 5,100 | — | — |
| 1993-10-28 | $17.25 | $36.65 | 5,300 | — | — |
| 1993-10-27 | $17.25 | $36.65 | 27,900 | — | — |
| 1993-10-26 | $17.00 | $36.12 | 7,200 | — | — |
| 1993-10-25 | $16.63 | $35.32 | 10,400 | — | — |
| 1993-10-22 | $16.75 | $35.59 | 3,800 | — | — |
| 1993-10-21 | $16.75 | $35.59 | 11,600 | — | — |
| 1993-10-20 | $16.75 | $35.59 | 3,800 | — | — |
| 1993-10-19 | $16.88 | $35.85 | 15,100 | — | — |
| 1993-10-18 | $16.75 | $35.59 | 19,200 | — | — |
| 1993-10-15 | $16.88 | $35.85 | 17,000 | — | — |
| 1993-10-14 | $16.38 | $34.79 | 18,300 | — | — |
| 1993-10-13 | $16.13 | $34.26 | 24,200 | — | — |
| 1993-10-12 | $16.13 | $34.26 | 10,800 | — | — |
| 1993-10-11 | $16.25 | $34.53 | 3,600 | — | — |
| 1993-10-08 | $16.25 | $34.53 | 4,300 | — | — |
| 1993-10-07 | $16.25 | $34.53 | 7,600 | — | — |
| 1993-10-06 | $16.25 | $34.53 | 40,100 | — | — |
| 1993-10-05 | $16.38 | $34.79 | 26,200 | — | — |
| 1993-10-04 | $16.13 | $34.26 | 17,900 | — | — |
| 1993-10-01 | $16.38 | $34.79 | 4,800 | — | — |
| 1993-09-30 | $16.50 | $35.06 | 15,500 | — | — |
| 1993-09-29 | $16.25 | $34.53 | 11,300 | — | — |
| 1993-09-28 | $16.13 | $34.26 | 4,900 | — | — |
| 1993-09-27 | $16.00 | $33.99 | 7,900 | — | — |
| 1993-09-24 | $16.00 | $33.99 | 3,000 | — | — |
| 1993-09-23 | $16.13 | $34.26 | 10,800 | — | — |
| 1993-09-22 | $16.25 | $34.53 | 23,300 | — | — |
| 1993-09-21 | $16.00 | $33.99 | 9,800 | — | — |
| 1993-09-20 | $16.13 | $34.26 | 2,600 | — | — |
| 1993-09-17 | $16.00 | $33.99 | 11,100 | — | — |
| 1993-09-16 | $16.25 | $34.53 | 6,700 | — | — |
| 1993-09-15 | $16.25 | $34.53 | 10,200 | — | — |
| 1993-09-14 | $16.13 | $34.26 | 13,400 | — | — |
| 1993-09-13 | $16.38 | $34.79 | 13,700 | — | — |
| 1993-09-10 | $16.63 | $35.32 | 10,600 | — | — |
| 1993-09-09 | $16.75 | $35.59 | 9,300 | — | — |
| 1993-09-08 | $17.00 | $35.24 | 17,200 | — | — |
| 1993-09-07 | $17.38 | $36.01 | 17,800 | — | — |
| 1993-09-03 | $17.25 | $35.76 | 19,500 | — | — |
| 1993-09-02 | $16.88 | $34.98 | 6,400 | — | — |
| 1993-09-01 | $17.00 | $35.24 | 36,000 | — | — |
| 1993-08-31 | $16.88 | $34.98 | 12,100 | — | — |
| 1993-08-30 | $16.88 | $34.98 | 7,800 | — | — |
| 1993-08-27 | $16.88 | $34.98 | 4,900 | — | — |
| 1993-08-26 | $16.75 | $34.72 | 9,000 | — | — |
| 1993-08-25 | $17.00 | $35.24 | 8,700 | — | — |
| 1993-08-24 | $16.88 | $34.98 | 14,000 | — | — |
| 1993-08-23 | $16.63 | $34.46 | 8,000 | — | — |
| 1993-08-20 | $16.38 | $33.94 | 3,400 | — | — |
| 1993-08-19 | $16.63 | $34.46 | 10,000 | — | — |
| 1993-08-18 | $16.50 | $34.20 | 7,400 | — | — |
| 1993-08-17 | $16.63 | $34.46 | 4,300 | — | — |
| 1993-08-16 | $16.50 | $34.20 | 3,700 | — | — |
| 1993-08-13 | $16.50 | $34.20 | 5,400 | — | — |
| 1993-08-12 | $16.38 | $33.94 | 9,100 | — | — |
| 1993-08-11 | $16.38 | $33.94 | 18,300 | — | — |
| 1993-08-10 | $16.50 | $34.20 | 6,200 | — | — |
| 1993-08-09 | $16.38 | $33.94 | 8,100 | — | — |
| 1993-08-06 | $16.50 | $34.20 | 2,300 | — | — |
| 1993-08-05 | $16.50 | $34.20 | 11,000 | — | — |
| 1993-08-04 | $16.50 | $34.20 | 3,800 | — | — |
| 1993-08-03 | $16.63 | $34.46 | 20,700 | — | — |
| 1993-08-02 | $16.38 | $33.94 | 9,900 | — | — |
| 1993-07-30 | $16.13 | $33.42 | 15,500 | — | — |
| 1993-07-29 | $17.00 | $35.24 | 12,700 | — | — |
| 1993-07-28 | $16.75 | $34.72 | 10,800 | — | — |
| 1993-07-27 | $16.75 | $34.72 | 6,300 | — | — |
| 1993-07-26 | $16.88 | $34.98 | 13,600 | — | — |
| 1993-07-23 | $16.63 | $34.46 | 7,100 | — | — |
| 1993-07-22 | $16.63 | $34.46 | 4,400 | — | — |
| 1993-07-21 | $16.50 | $34.20 | 6,600 | — | — |
| 1993-07-20 | $16.75 | $34.72 | 7,200 | — | — |
| 1993-07-19 | $16.75 | $34.72 | 6,300 | — | — |
| 1993-07-16 | $16.38 | $33.94 | 10,600 | — | — |
| 1993-07-15 | $16.38 | $33.94 | 9,800 | — | — |
| 1993-07-14 | $16.38 | $33.94 | 19,100 | — | — |
| 1993-07-13 | $16.38 | $33.94 | 18,600 | — | — |
| 1993-07-12 | $16.75 | $34.72 | 52,100 | — | — |
| 1993-07-09 | $16.75 | $34.72 | 2,900 | — | — |
| 1993-07-08 | $16.50 | $34.20 | 259,400 | — | — |
| 1993-07-07 | $16.75 | $34.72 | 4,800 | — | — |
| 1993-07-06 | $17.00 | $35.24 | 5,500 | — | — |
| 1993-07-02 | $17.13 | $35.50 | 6,700 | — | — |
| 1993-07-01 | $16.88 | $34.98 | 6,100 | — | — |
| 1993-06-30 | $16.88 | $34.98 | 17,100 | — | — |
| 1993-06-29 | $16.75 | $34.72 | 17,200 | — | — |
| 1993-06-28 | $16.63 | $34.46 | 9,200 | — | — |
| 1993-06-25 | $16.88 | $34.98 | 4,800 | — | — |
| 1993-06-24 | $16.75 | $34.72 | 7,200 | — | — |
| 1993-06-23 | $16.63 | $34.46 | 7,000 | — | — |
| 1993-06-22 | $16.88 | $34.98 | 9,700 | — | — |
| 1993-06-21 | $16.75 | $34.72 | 10,400 | — | — |
| 1993-06-18 | $16.88 | $34.98 | 18,800 | — | — |
| 1993-06-17 | $16.75 | $34.72 | 5,400 | — | — |
| 1993-06-16 | $16.88 | $34.98 | 7,600 | — | — |
| 1993-06-15 | $16.75 | $34.72 | 15,100 | — | — |
| 1993-06-14 | $16.63 | $34.46 | 16,600 | — | — |
| 1993-06-11 | $16.63 | $34.46 | 43,200 | — | — |
| 1993-06-10 | $16.63 | $34.46 | 34,600 | — | — |
| 1993-06-09 | $16.38 | $33.94 | 14,600 | — | — |
| 1993-06-08 | $16.75 | $33.86 | 41,800 | — | — |
| 1993-06-07 | $16.88 | $34.11 | 15,000 | — | — |
| 1993-06-04 | $16.63 | $33.61 | 25,000 | — | — |
| 1993-06-03 | $16.75 | $33.86 | 20,800 | — | — |
| 1993-06-02 | $16.88 | $34.11 | 14,200 | — | — |
| 1993-06-01 | $17.00 | $34.36 | 9,500 | — | — |
| 1993-05-28 | $16.88 | $34.11 | 14,800 | — | — |
| 1993-05-27 | $16.38 | $33.10 | 20,300 | — | — |
| 1993-05-26 | $16.38 | $33.10 | 16,900 | — | — |
| 1993-05-25 | $16.75 | $33.86 | 17,500 | — | — |
| 1993-05-24 | $16.75 | $33.86 | 59,700 | — | — |
| 1993-05-21 | $17.13 | $34.62 | 12,500 | — | — |
| 1993-05-20 | $17.00 | $34.36 | 8,900 | — | — |
| 1993-05-19 | $16.88 | $34.11 | 20,700 | — | — |
| 1993-05-18 | $17.13 | $34.62 | 10,200 | — | — |
| 1993-05-17 | $17.38 | $35.12 | 5,900 | — | — |
| 1993-05-14 | $17.38 | $35.12 | 3,400 | — | — |
| 1993-05-13 | $17.25 | $34.87 | 8,500 | — | — |
| 1993-05-12 | $17.50 | $35.38 | 34,800 | — | — |
| 1993-05-11 | $17.38 | $35.12 | 16,800 | — | — |
| 1993-05-10 | $17.25 | $34.87 | 17,400 | — | — |
| 1993-05-07 | $17.38 | $35.12 | 8,900 | — | — |
| 1993-05-06 | $17.50 | $35.38 | 7,800 | — | — |
| 1993-05-05 | $17.25 | $34.87 | 17,300 | — | — |
| 1993-05-04 | $17.38 | $35.12 | 6,500 | — | — |
| 1993-05-03 | $17.38 | $35.12 | 15,000 | — | — |
| 1993-04-30 | $17.13 | $34.62 | 24,900 | — | — |
| 1993-04-29 | $16.25 | $32.85 | 82,400 | — | — |
| 1993-04-28 | $16.63 | $33.61 | 83,100 | — | — |
| 1993-04-27 | $16.75 | $33.86 | 46,600 | — | — |
| 1993-04-26 | $17.75 | $35.88 | 18,200 | — | — |
| 1993-04-23 | $17.75 | $35.88 | 44,500 | — | — |
| 1993-04-22 | $17.88 | $36.13 | 12,800 | — | — |
| 1993-04-21 | $17.75 | $35.88 | 15,500 | — | — |
| 1993-04-20 | $17.63 | $35.63 | 26,300 | — | — |
| 1993-04-19 | $17.63 | $35.63 | 11,300 | — | — |
| 1993-04-16 | $17.63 | $35.63 | 8,900 | — | — |
| 1993-04-15 | $17.63 | $35.63 | 15,200 | — | — |
| 1993-04-14 | $17.88 | $36.13 | 33,500 | — | — |
| 1993-04-13 | $17.75 | $35.88 | 12,100 | — | — |
| 1993-04-12 | $17.75 | $35.88 | 27,500 | — | — |
| 1993-04-08 | $17.63 | $35.63 | 118,600 | — | — |
| 1993-04-07 | $17.88 | $36.13 | 18,700 | — | — |
| 1993-04-06 | $17.63 | $35.63 | 18,700 | — | — |
| 1993-04-05 | $17.50 | $35.38 | 13,100 | — | — |
| 1993-04-02 | $17.88 | $36.13 | 37,900 | — | — |
| 1993-04-01 | $18.13 | $36.64 | 9,400 | — | — |
| 1993-03-31 | $18.13 | $36.64 | 25,000 | — | — |
| 1993-03-30 | $18.13 | $36.64 | 61,000 | — | — |
| 1993-03-29 | $18.25 | $36.89 | 16,500 | — | — |
| 1993-03-26 | $18.13 | $36.64 | 232,500 | — | — |
| 1993-03-25 | $18.25 | $36.89 | 20,100 | — | — |
| 1993-03-24 | $18.13 | $36.64 | 7,100 | — | — |
| 1993-03-23 | $18.13 | $36.64 | 4,900 | — | — |
| 1993-03-22 | $18.13 | $36.64 | 11,600 | — | — |
| 1993-03-19 | $18.25 | $36.89 | 15,800 | — | — |
| 1993-03-18 | $18.00 | $36.39 | 24,400 | — | — |
| 1993-03-17 | $18.50 | $37.40 | 33,900 | — | — |
| 1993-03-16 | $18.13 | $36.64 | 11,800 | — | — |
| 1993-03-15 | $18.63 | $37.65 | 6,000 | — | — |
| 1993-03-12 | $18.38 | $37.14 | 17,600 | — | — |
| 1993-03-11 | $18.25 | $36.89 | 7,100 | — | — |
| 1993-03-10 | $18.50 | $37.40 | 56,100 | — | — |
| 1993-03-09 | $17.75 | $35.88 | 26,800 | — | — |
| 1993-03-08 | $18.38 | $36.30 | 66,000 | — | — |
| 1993-03-05 | $18.25 | $36.06 | 33,200 | — | — |
| 1993-03-04 | $17.75 | $35.07 | 45,100 | — | — |
| 1993-03-03 | $17.50 | $34.58 | 17,600 | — | — |
| 1993-03-02 | $17.25 | $34.08 | 42,900 | — | — |
| 1993-03-01 | $17.38 | $34.33 | 12,700 | — | — |
| 1993-02-26 | $17.50 | $34.58 | 67,600 | — | — |
| 1993-02-25 | $16.50 | $32.60 | 9,800 | — | — |
| 1993-02-24 | $16.50 | $32.60 | 29,100 | — | — |
| 1993-02-23 | $16.50 | $32.60 | 25,000 | — | — |
| 1993-02-22 | $16.75 | $33.09 | 24,600 | — | — |
| 1993-02-19 | $16.88 | $33.34 | 24,700 | — | — |
| 1993-02-18 | $16.88 | $33.34 | 40,600 | — | — |
| 1993-02-17 | $17.13 | $33.84 | 28,800 | — | — |
| 1993-02-16 | $17.13 | $33.84 | 13,400 | — | — |
| 1993-02-12 | $17.38 | $34.33 | 25,300 | — | — |
| 1993-02-11 | $17.13 | $33.84 | 27,700 | — | — |
| 1993-02-10 | $17.13 | $33.84 | 27,200 | — | — |
| 1993-02-09 | $17.00 | $33.59 | 21,300 | — | — |
| 1993-02-08 | $16.88 | $33.34 | 14,400 | — | — |
| 1993-02-05 | $16.63 | $32.85 | 25,800 | — | — |
| 1993-02-04 | $17.50 | $34.58 | 48,400 | — | — |
| 1993-02-03 | $17.38 | $34.33 | 72,100 | — | — |
| 1993-02-02 | $16.75 | $33.09 | 34,700 | — | — |
| 1993-02-01 | $16.63 | $32.85 | 75,000 | — | — |
| 1993-01-29 | $15.38 | $30.38 | 10,700 | — | — |
| 1993-01-28 | $15.50 | $30.62 | 14,000 | — | — |
| 1993-01-27 | $15.25 | $30.13 | 3,700 | — | — |
| 1993-01-26 | $15.13 | $29.88 | 3,500 | — | — |
| 1993-01-25 | $15.13 | $29.88 | 2,600 | — | — |
| 1993-01-22 | $15.00 | $29.64 | 2,600 | — | — |
| 1993-01-21 | $15.00 | $29.64 | 2,400 | — | — |
| 1993-01-20 | $14.75 | $29.14 | 8,700 | — | — |
| 1993-01-19 | $15.25 | $30.13 | 33,100 | — | — |
| 1993-01-18 | $15.25 | $30.13 | 14,500 | — | — |
| 1993-01-15 | $14.75 | $29.14 | 7,600 | — | — |
| 1993-01-14 | $14.75 | $29.14 | 11,700 | — | — |
| 1993-01-13 | $14.75 | $29.14 | 8,100 | — | — |
| 1993-01-12 | $14.75 | $29.14 | 7,800 | — | — |
| 1993-01-11 | $14.50 | $28.65 | 27,000 | — | — |
| 1993-01-08 | $14.75 | $29.14 | 19,700 | — | — |
| 1993-01-07 | $15.25 | $30.13 | 15,100 | — | — |
| 1993-01-06 | $15.25 | $30.13 | 11,100 | — | — |
| 1993-01-05 | $15.00 | $29.64 | 16,800 | — | — |
| 1993-01-04 | $15.13 | $29.88 | 15,100 | — | — |