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
- 1991-11-21 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 | $16.50 | $19.16 | 36,800 | — | — |
| 1993-12-30 | $16.38 | $19.01 | 65,000 | — | — |
| 1993-12-29 | $16.25 | $18.87 | 42,100 | — | — |
| 1993-12-28 | $16.38 | $19.01 | 57,700 | — | — |
| 1993-12-27 | $16.38 | $19.01 | 48,500 | — | — |
| 1993-12-23 | $16.38 | $19.01 | 40,700 | — | — |
| 1993-12-22 | $16.25 | $18.87 | 84,600 | — | — |
| 1993-12-21 | $16.13 | $18.72 | 52,000 | — | — |
| 1993-12-20 | $16.25 | $18.87 | 47,400 | — | — |
| 1993-12-17 | $16.13 | $18.72 | 58,100 | — | — |
| 1993-12-16 | $16.00 | $18.58 | 54,500 | — | — |
| 1993-12-15 | $16.25 | $18.87 | 43,700 | — | — |
| 1993-12-14 | $16.25 | $18.87 | 48,200 | — | — |
| 1993-12-13 | $16.25 | $18.87 | 21,200 | — | — |
| 1993-12-10 | $16.25 | $18.87 | 37,000 | — | — |
| 1993-12-09 | $16.13 | $18.72 | 86,900 | — | — |
| 1993-12-08 | $16.38 | $18.91 | 160,200 | — | — |
| 1993-12-07 | $16.50 | $19.05 | 43,900 | — | — |
| 1993-12-06 | $16.50 | $19.05 | 79,300 | — | — |
| 1993-12-03 | $16.50 | $19.05 | 57,100 | — | — |
| 1993-12-02 | $16.50 | $19.05 | 77,500 | — | — |
| 1993-12-01 | $16.38 | $18.91 | 82,800 | — | — |
| 1993-11-30 | $16.25 | $18.76 | 70,100 | — | — |
| 1993-11-29 | $16.13 | $18.62 | 26,400 | — | — |
| 1993-11-26 | $16.25 | $18.76 | 24,300 | — | — |
| 1993-11-24 | $16.13 | $18.62 | 116,600 | — | — |
| 1993-11-23 | $16.00 | $18.47 | 119,100 | — | — |
| 1993-11-22 | $15.75 | $18.18 | 155,200 | — | — |
| 1993-11-19 | $16.00 | $18.47 | 94,800 | — | — |
| 1993-11-18 | $16.25 | $18.76 | 38,500 | — | — |
| 1993-11-17 | $16.38 | $18.91 | 73,800 | — | — |
| 1993-11-16 | $16.50 | $19.05 | 46,900 | — | — |
| 1993-11-15 | $16.63 | $19.19 | 51,800 | — | — |
| 1993-11-12 | $16.75 | $19.34 | 29,200 | — | — |
| 1993-11-11 | $16.75 | $19.34 | 27,800 | — | — |
| 1993-11-10 | $16.75 | $19.34 | 99,800 | — | — |
| 1993-11-09 | $16.75 | $19.34 | 67,700 | — | — |
| 1993-11-08 | $16.75 | $19.34 | 41,600 | — | — |
| 1993-11-05 | $16.63 | $19.09 | 123,200 | — | — |
| 1993-11-04 | $16.75 | $19.23 | 52,400 | — | — |
| 1993-11-03 | $16.75 | $19.23 | 68,300 | — | — |
| 1993-11-02 | $17.00 | $19.52 | 115,100 | — | — |
| 1993-11-01 | $16.75 | $19.23 | 78,000 | — | — |
| 1993-10-29 | $16.88 | $19.37 | 24,600 | — | — |
| 1993-10-28 | $16.88 | $19.37 | 31,400 | — | — |
| 1993-10-27 | $16.88 | $19.37 | 40,800 | — | — |
| 1993-10-26 | $16.88 | $19.37 | 65,400 | — | — |
| 1993-10-25 | $17.00 | $19.52 | 77,500 | — | — |
| 1993-10-22 | $16.88 | $19.37 | 69,600 | — | — |
| 1993-10-21 | $16.88 | $19.37 | 50,700 | — | — |
| 1993-10-20 | $16.88 | $19.37 | 65,200 | — | — |
| 1993-10-19 | $16.75 | $19.23 | 25,300 | — | — |
| 1993-10-18 | $16.63 | $19.09 | 32,600 | — | — |
| 1993-10-15 | $16.75 | $19.23 | 75,400 | — | — |
| 1993-10-14 | $16.75 | $19.23 | 37,800 | — | — |
| 1993-10-13 | $16.75 | $19.23 | 29,900 | — | — |
| 1993-10-12 | $16.75 | $19.23 | 63,400 | — | — |
| 1993-10-11 | $16.63 | $19.09 | 37,300 | — | — |
| 1993-10-08 | $16.50 | $18.94 | 66,700 | — | — |
| 1993-10-07 | $16.75 | $19.12 | 90,500 | — | — |
| 1993-10-06 | $16.75 | $19.12 | 67,400 | — | — |
| 1993-10-05 | $16.75 | $19.12 | 66,000 | — | — |
| 1993-10-04 | $16.75 | $19.12 | 53,000 | — | — |
| 1993-10-01 | $16.63 | $18.98 | 14,000 | — | — |
| 1993-09-30 | $16.63 | $18.98 | 184,600 | — | — |
| 1993-09-29 | $16.63 | $18.98 | 119,800 | — | — |
| 1993-09-28 | $16.63 | $18.98 | 91,100 | — | — |
| 1993-09-27 | $16.63 | $18.98 | 42,100 | — | — |
| 1993-09-24 | $16.50 | $18.84 | 62,100 | — | — |
| 1993-09-23 | $16.38 | $18.70 | 28,000 | — | — |
| 1993-09-22 | $16.25 | $18.55 | 46,400 | — | — |
| 1993-09-21 | $16.38 | $18.70 | 40,900 | — | — |
| 1993-09-20 | $16.38 | $18.70 | 86,600 | — | — |
| 1993-09-17 | $16.50 | $18.84 | 71,400 | — | — |
| 1993-09-16 | $16.63 | $18.98 | 38,800 | — | — |
| 1993-09-15 | $16.63 | $18.98 | 60,300 | — | — |
| 1993-09-14 | $16.50 | $18.84 | 94,500 | — | — |
| 1993-09-13 | $16.50 | $18.84 | 64,500 | — | — |
| 1993-09-10 | $16.63 | $18.98 | 83,500 | — | — |
| 1993-09-09 | $16.88 | $19.27 | 71,400 | — | — |
| 1993-09-08 | $17.00 | $19.30 | 67,200 | — | — |
| 1993-09-07 | $16.88 | $19.16 | 28,500 | — | — |
| 1993-09-03 | $16.88 | $19.16 | 55,300 | — | — |
| 1993-09-02 | $16.88 | $19.16 | 32,700 | — | — |
| 1993-09-01 | $16.88 | $19.16 | 46,900 | — | — |
| 1993-08-31 | $16.75 | $19.02 | 50,300 | — | — |
| 1993-08-30 | $16.88 | $19.16 | 23,700 | — | — |
| 1993-08-27 | $16.75 | $19.02 | 74,800 | — | — |
| 1993-08-26 | $16.88 | $19.16 | 68,000 | — | — |
| 1993-08-25 | $16.88 | $19.16 | 22,900 | — | — |
| 1993-08-24 | $16.63 | $18.88 | 28,700 | — | — |
| 1993-08-23 | $16.88 | $19.16 | 45,200 | — | — |
| 1993-08-20 | $16.75 | $19.02 | 35,000 | — | — |
| 1993-08-19 | $16.63 | $18.88 | 51,700 | — | — |
| 1993-08-18 | $16.63 | $18.88 | 89,100 | — | — |
| 1993-08-17 | $16.88 | $19.16 | 40,300 | — | — |
| 1993-08-16 | $16.88 | $19.16 | 37,500 | — | — |
| 1993-08-13 | $16.75 | $19.02 | 28,800 | — | — |
| 1993-08-12 | $16.75 | $19.02 | 37,800 | — | — |
| 1993-08-11 | $16.88 | $19.16 | 68,500 | — | — |
| 1993-08-10 | $16.75 | $19.02 | 77,600 | — | — |
| 1993-08-09 | $16.88 | $19.16 | 53,100 | — | — |
| 1993-08-06 | $16.88 | $19.06 | 62,800 | — | — |
| 1993-08-05 | $17.00 | $19.20 | 80,200 | — | — |
| 1993-08-04 | $16.88 | $19.06 | 47,800 | — | — |
| 1993-08-03 | $16.75 | $18.91 | 96,300 | — | — |
| 1993-08-02 | $16.75 | $18.91 | 60,000 | — | — |
| 1993-07-30 | $16.63 | $18.77 | 56,600 | — | — |
| 1993-07-29 | $16.63 | $18.77 | 65,300 | — | — |
| 1993-07-28 | $16.63 | $18.77 | 23,100 | — | — |
| 1993-07-27 | $16.50 | $18.63 | 50,800 | — | — |
| 1993-07-26 | $16.63 | $18.77 | 45,800 | — | — |
| 1993-07-23 | $16.50 | $18.63 | 46,400 | — | — |
| 1993-07-22 | $16.63 | $18.77 | 30,400 | — | — |
| 1993-07-21 | $16.63 | $18.77 | 49,900 | — | — |
| 1993-07-20 | $16.63 | $18.77 | 35,200 | — | — |
| 1993-07-19 | $16.63 | $18.77 | 64,200 | — | — |
| 1993-07-16 | $16.50 | $18.63 | 31,600 | — | — |
| 1993-07-15 | $16.63 | $18.77 | 60,500 | — | — |
| 1993-07-14 | $16.63 | $18.77 | 83,300 | — | — |
| 1993-07-13 | $16.50 | $18.63 | 56,200 | — | — |
| 1993-07-12 | $16.38 | $18.49 | 62,100 | — | — |
| 1993-07-09 | $16.38 | $18.49 | 68,700 | — | — |
| 1993-07-08 | $16.50 | $18.53 | 68,900 | — | — |
| 1993-07-07 | $16.50 | $18.53 | 53,900 | — | — |
| 1993-07-06 | $16.50 | $18.53 | 71,100 | — | — |
| 1993-07-02 | $16.38 | $18.39 | 70,200 | — | — |
| 1993-07-01 | $16.38 | $18.39 | 51,600 | — | — |
| 1993-06-30 | $16.25 | $18.25 | 67,200 | — | — |
| 1993-06-29 | $16.25 | $18.25 | 22,900 | — | — |
| 1993-06-28 | $16.38 | $18.39 | 43,000 | — | — |
| 1993-06-25 | $16.13 | $18.11 | 32,800 | — | — |
| 1993-06-24 | $16.13 | $18.11 | 15,400 | — | — |
| 1993-06-23 | $16.13 | $18.11 | 39,400 | — | — |
| 1993-06-22 | $16.13 | $18.11 | 29,000 | — | — |
| 1993-06-21 | $16.13 | $18.11 | 50,200 | — | — |
| 1993-06-18 | $16.13 | $18.11 | 37,600 | — | — |
| 1993-06-17 | $16.13 | $18.11 | 33,500 | — | — |
| 1993-06-16 | $16.25 | $18.25 | 32,700 | — | — |
| 1993-06-15 | $16.00 | $17.97 | 24,800 | — | — |
| 1993-06-14 | $16.13 | $18.11 | 28,700 | — | — |
| 1993-06-11 | $16.13 | $18.11 | 43,400 | — | — |
| 1993-06-10 | $16.13 | $18.11 | 28,800 | — | — |
| 1993-06-09 | $16.13 | $18.11 | 75,500 | — | — |
| 1993-06-08 | $16.13 | $18.00 | 46,200 | — | — |
| 1993-06-07 | $16.25 | $18.14 | 63,400 | — | — |
| 1993-06-04 | $16.38 | $18.28 | 67,300 | — | — |
| 1993-06-03 | $16.38 | $18.28 | 43,800 | — | — |
| 1993-06-02 | $16.38 | $18.28 | 108,000 | — | — |
| 1993-06-01 | $16.25 | $18.14 | 88,000 | — | — |
| 1993-05-28 | $16.25 | $18.14 | 58,200 | — | — |
| 1993-05-27 | $16.13 | $18.00 | 52,300 | — | — |
| 1993-05-26 | $16.13 | $18.00 | 21,800 | — | — |
| 1993-05-25 | $16.13 | $18.00 | 56,000 | — | — |
| 1993-05-24 | $16.00 | $17.86 | 42,600 | — | — |
| 1993-05-21 | $15.88 | $17.72 | 46,200 | — | — |
| 1993-05-20 | $16.00 | $17.86 | 55,000 | — | — |
| 1993-05-19 | $16.13 | $18.00 | 106,000 | — | — |
| 1993-05-18 | $16.00 | $17.86 | 74,200 | — | — |
| 1993-05-17 | $16.13 | $18.00 | 80,400 | — | — |
| 1993-05-14 | $16.38 | $18.28 | 29,900 | — | — |
| 1993-05-13 | $16.38 | $18.28 | 62,600 | — | — |
| 1993-05-12 | $16.50 | $18.42 | 52,100 | — | — |
| 1993-05-11 | $16.63 | $18.56 | 34,600 | — | — |
| 1993-05-10 | $16.50 | $18.42 | 54,500 | — | — |
| 1993-05-07 | $16.75 | $18.60 | 33,900 | — | — |
| 1993-05-06 | $16.63 | $18.46 | 56,100 | — | — |
| 1993-05-05 | $16.63 | $18.46 | 83,200 | — | — |
| 1993-05-04 | $16.75 | $18.60 | 170,300 | — | — |
| 1993-05-03 | $16.38 | $18.18 | 70,300 | — | — |
| 1993-04-30 | $16.50 | $18.32 | 61,400 | — | — |
| 1993-04-29 | $16.50 | $18.32 | 22,700 | — | — |
| 1993-04-28 | $16.38 | $18.18 | 53,900 | — | — |
| 1993-04-27 | $16.38 | $18.18 | 49,300 | — | — |
| 1993-04-26 | $16.38 | $18.18 | 41,900 | — | — |
| 1993-04-23 | $16.50 | $18.32 | 71,400 | — | — |
| 1993-04-22 | $16.38 | $18.18 | 48,200 | — | — |
| 1993-04-21 | $16.50 | $18.32 | 74,400 | — | — |
| 1993-04-20 | $16.50 | $18.32 | 24,300 | — | — |
| 1993-04-19 | $16.50 | $18.32 | 40,800 | — | — |
| 1993-04-16 | $16.38 | $18.18 | 46,300 | — | — |
| 1993-04-15 | $16.38 | $18.18 | 99,800 | — | — |
| 1993-04-14 | $16.25 | $18.04 | 78,600 | — | — |
| 1993-04-13 | $16.38 | $18.18 | 54,200 | — | — |
| 1993-04-12 | $16.25 | $18.04 | 57,900 | — | — |
| 1993-04-08 | $16.38 | $18.18 | 91,900 | — | — |
| 1993-04-07 | $16.50 | $18.21 | 87,000 | — | — |
| 1993-04-06 | $16.50 | $18.21 | 50,900 | — | — |
| 1993-04-05 | $16.38 | $18.08 | 40,200 | — | — |
| 1993-04-02 | $16.38 | $18.08 | 67,900 | — | — |
| 1993-04-01 | $16.50 | $18.21 | 41,100 | — | — |
| 1993-03-31 | $16.50 | $18.21 | 40,900 | — | — |
| 1993-03-30 | $16.25 | $17.94 | 41,900 | — | — |
| 1993-03-29 | $16.13 | $17.80 | 32,900 | — | — |
| 1993-03-26 | $16.25 | $17.94 | 67,600 | — | — |
| 1993-03-25 | $16.13 | $17.80 | 60,700 | — | — |
| 1993-03-24 | $16.00 | $17.66 | 84,500 | — | — |
| 1993-03-23 | $16.13 | $17.80 | 52,700 | — | — |
| 1993-03-22 | $16.25 | $17.94 | 45,400 | — | — |
| 1993-03-19 | $16.25 | $17.94 | 57,600 | — | — |
| 1993-03-18 | $16.38 | $18.08 | 71,900 | — | — |
| 1993-03-17 | $16.50 | $18.21 | 21,400 | — | — |
| 1993-03-16 | $16.38 | $18.08 | 40,300 | — | — |
| 1993-03-15 | $16.38 | $18.08 | 50,400 | — | — |
| 1993-03-12 | $16.38 | $18.08 | 66,200 | — | — |
| 1993-03-11 | $16.63 | $18.35 | 90,700 | — | — |
| 1993-03-10 | $16.63 | $18.35 | 52,300 | — | — |
| 1993-03-09 | $16.75 | $18.49 | 77,800 | — | — |
| 1993-03-08 | $16.88 | $18.53 | 63,200 | — | — |
| 1993-03-05 | $16.63 | $18.25 | 54,700 | — | — |
| 1993-03-04 | $16.75 | $18.39 | 74,900 | — | — |
| 1993-03-03 | $16.75 | $18.39 | 55,100 | — | — |
| 1993-03-02 | $16.75 | $18.39 | 66,000 | — | — |
| 1993-03-01 | $16.88 | $18.53 | 68,300 | — | — |
| 1993-02-26 | $16.50 | $18.12 | 51,800 | — | — |
| 1993-02-25 | $16.63 | $18.25 | 50,100 | — | — |
| 1993-02-24 | $16.50 | $18.12 | 103,200 | — | — |
| 1993-02-23 | $16.38 | $17.98 | 79,300 | — | — |
| 1993-02-22 | $16.50 | $18.12 | 80,500 | — | — |
| 1993-02-19 | $16.50 | $18.12 | 101,100 | — | — |
| 1993-02-18 | $16.25 | $17.84 | 110,300 | — | — |
| 1993-02-17 | $16.38 | $17.98 | 87,700 | — | — |
| 1993-02-16 | $16.25 | $17.84 | 48,800 | — | — |
| 1993-02-12 | $16.25 | $17.84 | 49,500 | — | — |
| 1993-02-11 | $16.00 | $17.57 | 45,800 | — | — |
| 1993-02-10 | $16.13 | $17.71 | 87,800 | — | — |
| 1993-02-09 | $15.88 | $17.43 | 121,800 | — | — |
| 1993-02-08 | $16.13 | $17.61 | 95,200 | — | — |
| 1993-02-05 | $16.25 | $17.74 | 50,600 | — | — |
| 1993-02-04 | $16.25 | $17.74 | 78,700 | — | — |
| 1993-02-03 | $16.00 | $17.47 | 70,200 | — | — |
| 1993-02-02 | $16.00 | $17.47 | 48,700 | — | — |
| 1993-02-01 | $16.00 | $17.47 | 69,700 | — | — |
| 1993-01-29 | $16.00 | $17.47 | 51,700 | — | — |
| 1993-01-28 | $16.00 | $17.47 | 37,800 | — | — |
| 1993-01-27 | $15.88 | $17.33 | 45,600 | — | — |
| 1993-01-26 | $16.00 | $17.47 | 49,000 | — | — |
| 1993-01-25 | $16.00 | $17.47 | 67,500 | — | — |
| 1993-01-22 | $15.88 | $17.33 | 43,500 | — | — |
| 1993-01-21 | $15.75 | $17.20 | 84,700 | — | — |
| 1993-01-20 | $15.88 | $17.33 | 118,800 | — | — |
| 1993-01-19 | $15.88 | $17.33 | 62,800 | — | — |
| 1993-01-18 | $15.75 | $17.20 | 50,300 | — | — |
| 1993-01-15 | $15.88 | $17.33 | 27,000 | — | — |
| 1993-01-14 | $15.88 | $17.33 | 76,300 | — | — |
| 1993-01-13 | $15.88 | $17.33 | 66,400 | — | — |
| 1993-01-12 | $15.88 | $17.33 | 52,000 | — | — |
| 1993-01-11 | $15.63 | $17.06 | 52,800 | — | — |
| 1993-01-08 | $15.88 | $17.24 | 121,000 | — | — |
| 1993-01-07 | $15.88 | $17.24 | 91,700 | — | — |
| 1993-01-06 | $15.88 | $17.24 | 125,700 | — | — |
| 1993-01-05 | $15.75 | $17.10 | 85,700 | — | — |
| 1993-01-04 | $15.63 | $16.96 | 60,700 | — | — |