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
- 1980-06-02 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 | $14.33 | $20.57 | 189,338 | — | — |
| 1993-12-30 | $14.30 | $20.51 | 247,050 | — | — |
| 1993-12-29 | $14.22 | $20.41 | 63,113 | — | — |
| 1993-12-28 | $14.19 | $20.35 | 183,938 | — | — |
| 1993-12-27 | $14.11 | $20.25 | 154,913 | — | — |
| 1993-12-23 | $14.00 | $20.09 | 738,788 | — | — |
| 1993-12-22 | $13.78 | $19.77 | 520,763 | — | — |
| 1993-12-21 | $13.85 | $19.87 | 304,425 | — | — |
| 1993-12-20 | $13.93 | $19.98 | 399,600 | — | — |
| 1993-12-17 | $14.07 | $20.19 | 518,738 | — | — |
| 1993-12-16 | $13.96 | $20.03 | 722,250 | — | — |
| 1993-12-15 | $13.93 | $19.98 | 475,200 | — | — |
| 1993-12-14 | $14.19 | $20.35 | 228,488 | — | — |
| 1993-12-13 | $14.44 | $20.73 | 149,850 | — | — |
| 1993-12-10 | $14.52 | $20.83 | 361,800 | — | — |
| 1993-12-09 | $14.52 | $20.83 | 191,025 | — | — |
| 1993-12-08 | $14.67 | $21.04 | 474,863 | — | — |
| 1993-12-07 | $14.78 | $21.20 | 191,363 | — | — |
| 1993-12-06 | $14.81 | $21.26 | 294,300 | — | — |
| 1993-12-03 | $14.81 | $21.26 | 359,438 | — | — |
| 1993-12-02 | $14.81 | $21.26 | 246,375 | — | — |
| 1993-12-01 | $14.70 | $21.10 | 389,813 | — | — |
| 1993-11-30 | $14.67 | $21.04 | 312,863 | — | — |
| 1993-11-29 | $14.81 | $21.26 | 310,163 | — | — |
| 1993-11-26 | $14.89 | $21.36 | 128,925 | — | — |
| 1993-11-24 | $14.81 | $21.26 | 576,113 | — | — |
| 1993-11-23 | $14.81 | $21.26 | 235,238 | — | — |
| 1993-11-22 | $14.96 | $21.47 | 287,888 | — | — |
| 1993-11-19 | $15.07 | $21.63 | 777,263 | — | — |
| 1993-11-18 | $15.15 | $21.73 | 220,725 | — | — |
| 1993-11-17 | $15.22 | $21.84 | 211,275 | — | — |
| 1993-11-16 | $15.22 | $21.84 | 277,763 | — | — |
| 1993-11-15 | $15.26 | $21.89 | 268,650 | — | — |
| 1993-11-12 | $15.30 | $21.95 | 400,613 | — | — |
| 1993-11-11 | $15.33 | $22.00 | 103,950 | — | — |
| 1993-11-10 | $15.59 | $22.37 | 232,538 | — | — |
| 1993-11-09 | $15.33 | $22.00 | 179,213 | — | — |
| 1993-11-08 | $15.11 | $21.68 | 219,375 | — | — |
| 1993-11-05 | $14.89 | $21.36 | 759,713 | — | — |
| 1993-11-04 | $15.00 | $21.52 | 290,588 | — | — |
| 1993-11-03 | $15.33 | $22.00 | 638,888 | — | — |
| 1993-11-02 | $15.56 | $22.32 | 273,713 | — | — |
| 1993-11-01 | $15.33 | $22.00 | 699,975 | — | — |
| 1993-10-29 | $15.41 | $22.11 | 617,625 | — | — |
| 1993-10-28 | $15.26 | $21.89 | 139,388 | — | — |
| 1993-10-27 | $15.19 | $21.79 | 329,063 | — | — |
| 1993-10-26 | $15.56 | $22.13 | 385,425 | — | — |
| 1993-10-25 | $15.81 | $22.50 | 304,088 | — | — |
| 1993-10-22 | $15.81 | $22.50 | 132,975 | — | — |
| 1993-10-21 | $15.89 | $22.60 | 149,513 | — | — |
| 1993-10-20 | $15.89 | $22.60 | 105,300 | — | — |
| 1993-10-19 | $15.96 | $22.71 | 119,475 | — | — |
| 1993-10-18 | $16.00 | $22.76 | 131,288 | — | — |
| 1993-10-15 | $16.00 | $22.76 | 443,475 | — | — |
| 1993-10-14 | $15.89 | $22.60 | 214,650 | — | — |
| 1993-10-13 | $15.96 | $22.71 | 377,663 | — | — |
| 1993-10-12 | $16.15 | $22.97 | 189,000 | — | — |
| 1993-10-11 | $16.26 | $23.13 | 44,550 | — | — |
| 1993-10-08 | $16.22 | $23.08 | 83,025 | — | — |
| 1993-10-07 | $16.22 | $23.08 | 138,713 | — | — |
| 1993-10-06 | $16.30 | $23.18 | 136,013 | — | — |
| 1993-10-05 | $16.26 | $23.13 | 185,625 | — | — |
| 1993-10-04 | $16.41 | $23.34 | 36,450 | — | — |
| 1993-10-01 | $16.44 | $23.39 | 221,400 | — | — |
| 1993-09-30 | $16.52 | $23.50 | 97,875 | — | — |
| 1993-09-29 | $16.52 | $23.50 | 37,125 | — | — |
| 1993-09-28 | $16.44 | $23.39 | 69,525 | — | — |
| 1993-09-27 | $16.44 | $23.39 | 124,538 | — | — |
| 1993-09-24 | $16.22 | $23.08 | 169,425 | — | — |
| 1993-09-23 | $16.30 | $23.18 | 162,000 | — | — |
| 1993-09-22 | $16.22 | $23.08 | 201,825 | — | — |
| 1993-09-21 | $16.37 | $23.29 | 107,325 | — | — |
| 1993-09-20 | $16.44 | $23.39 | 78,638 | — | — |
| 1993-09-17 | $16.74 | $23.81 | 152,888 | — | — |
| 1993-09-16 | $16.70 | $23.76 | 221,400 | — | — |
| 1993-09-15 | $16.85 | $23.97 | 264,263 | — | — |
| 1993-09-14 | $16.89 | $24.02 | 315,563 | — | — |
| 1993-09-13 | $17.04 | $24.24 | 233,550 | — | — |
| 1993-09-10 | $17.04 | $24.24 | 229,163 | — | — |
| 1993-09-09 | $16.70 | $23.76 | 219,038 | — | — |
| 1993-09-08 | $16.78 | $23.87 | 144,113 | — | — |
| 1993-09-07 | $16.81 | $23.92 | 152,550 | — | — |
| 1993-09-03 | $16.85 | $23.97 | 149,850 | — | — |
| 1993-09-02 | $16.78 | $23.87 | 377,325 | — | — |
| 1993-09-01 | $16.59 | $23.60 | 481,950 | — | — |
| 1993-08-31 | $16.44 | $23.39 | 158,288 | — | — |
| 1993-08-30 | $16.44 | $23.39 | 143,775 | — | — |
| 1993-08-27 | $16.11 | $22.92 | 89,438 | — | — |
| 1993-08-26 | $16.19 | $23.02 | 146,138 | — | — |
| 1993-08-25 | $16.19 | $23.02 | 172,125 | — | — |
| 1993-08-24 | $16.15 | $22.97 | 217,013 | — | — |
| 1993-08-23 | $16.15 | $22.97 | 105,300 | — | — |
| 1993-08-20 | $16.30 | $23.18 | 71,550 | — | — |
| 1993-08-19 | $16.19 | $23.02 | 432,675 | — | — |
| 1993-08-18 | $16.11 | $22.92 | 235,575 | — | — |
| 1993-08-17 | $16.15 | $22.97 | 213,975 | — | — |
| 1993-08-16 | $16.19 | $23.02 | 164,363 | — | — |
| 1993-08-13 | $16.11 | $22.92 | 120,150 | — | — |
| 1993-08-12 | $16.22 | $23.08 | 177,525 | — | — |
| 1993-08-11 | $16.22 | $23.08 | 114,075 | — | — |
| 1993-08-10 | $16.22 | $23.08 | 185,625 | — | — |
| 1993-08-09 | $16.19 | $23.02 | 263,250 | — | — |
| 1993-08-06 | $16.11 | $22.92 | 451,575 | — | — |
| 1993-08-05 | $16.22 | $23.08 | 55,688 | — | — |
| 1993-08-04 | $16.48 | $23.45 | 135,338 | — | — |
| 1993-08-03 | $16.52 | $23.50 | 141,413 | — | — |
| 1993-08-02 | $16.44 | $23.39 | 128,925 | — | — |
| 1993-07-30 | $16.04 | $22.81 | 156,938 | — | — |
| 1993-07-29 | $16.07 | $22.87 | 277,763 | — | — |
| 1993-07-28 | $16.00 | $22.76 | 279,113 | — | — |
| 1993-07-27 | $16.33 | $23.04 | 171,450 | — | — |
| 1993-07-26 | $16.41 | $23.15 | 119,138 | — | — |
| 1993-07-23 | $16.59 | $23.41 | 213,638 | — | — |
| 1993-07-22 | $16.59 | $23.41 | 199,463 | — | — |
| 1993-07-21 | $16.56 | $23.36 | 213,638 | — | — |
| 1993-07-20 | $16.70 | $23.57 | 117,450 | — | — |
| 1993-07-19 | $16.56 | $23.36 | 50,963 | — | — |
| 1993-07-16 | $16.52 | $23.31 | 77,625 | — | — |
| 1993-07-15 | $16.33 | $23.04 | 106,650 | — | — |
| 1993-07-14 | $16.48 | $23.25 | 98,888 | — | — |
| 1993-07-13 | $16.44 | $23.20 | 207,900 | — | — |
| 1993-07-12 | $16.33 | $23.04 | 85,050 | — | — |
| 1993-07-09 | $16.30 | $22.99 | 179,888 | — | — |
| 1993-07-08 | $16.22 | $22.89 | 147,825 | — | — |
| 1993-07-07 | $16.15 | $22.78 | 126,563 | — | — |
| 1993-07-06 | $15.89 | $22.42 | 89,438 | — | — |
| 1993-07-02 | $15.81 | $22.31 | 103,613 | — | — |
| 1993-07-01 | $15.85 | $22.37 | 165,713 | — | — |
| 1993-06-30 | $15.74 | $22.21 | 97,875 | — | — |
| 1993-06-29 | $15.56 | $21.95 | 111,375 | — | — |
| 1993-06-28 | $15.67 | $22.10 | 91,125 | — | — |
| 1993-06-25 | $15.52 | $21.90 | 178,538 | — | — |
| 1993-06-24 | $15.44 | $21.79 | 177,188 | — | — |
| 1993-06-23 | $15.56 | $21.95 | 250,763 | — | — |
| 1993-06-22 | $15.70 | $22.16 | 267,975 | — | — |
| 1993-06-21 | $15.52 | $21.90 | 179,550 | — | — |
| 1993-06-18 | $15.30 | $21.58 | 171,450 | — | — |
| 1993-06-17 | $15.19 | $21.42 | 314,888 | — | — |
| 1993-06-16 | $15.15 | $21.37 | 165,375 | — | — |
| 1993-06-15 | $15.30 | $21.58 | 82,350 | — | — |
| 1993-06-14 | $15.30 | $21.58 | 126,900 | — | — |
| 1993-06-11 | $15.22 | $21.48 | 55,688 | — | — |
| 1993-06-10 | $15.07 | $21.27 | 77,963 | — | — |
| 1993-06-09 | $15.04 | $21.22 | 498,825 | — | — |
| 1993-06-08 | $15.15 | $21.37 | 116,100 | — | — |
| 1993-06-07 | $15.22 | $21.48 | 117,450 | — | — |
| 1993-06-04 | $15.30 | $21.58 | 200,813 | — | — |
| 1993-06-03 | $15.59 | $22.00 | 330,075 | — | — |
| 1993-06-02 | $15.59 | $22.00 | 267,300 | — | — |
| 1993-06-01 | $15.56 | $21.95 | 223,763 | — | — |
| 1993-05-28 | $15.44 | $21.79 | 5,738 | — | — |
| 1993-05-27 | $15.41 | $21.74 | 153,900 | — | — |
| 1993-05-26 | $15.30 | $21.58 | 216,675 | — | — |
| 1993-05-25 | $15.30 | $21.58 | 1,902,150 | — | — |
| 1993-05-24 | $15.04 | $21.22 | 449,888 | — | — |
| 1993-05-21 | $15.11 | $21.32 | 167,738 | — | — |
| 1993-05-20 | $15.19 | $21.42 | 218,025 | — | — |
| 1993-05-19 | $15.11 | $21.32 | 428,288 | — | — |
| 1993-05-18 | $15.07 | $21.27 | 128,925 | — | — |
| 1993-05-17 | $15.26 | $21.53 | 313,538 | — | — |
| 1993-05-14 | $15.26 | $21.53 | 68,850 | — | — |
| 1993-05-13 | $15.56 | $21.95 | 193,725 | — | — |
| 1993-05-12 | $15.70 | $22.16 | 55,688 | — | — |
| 1993-05-11 | $15.78 | $22.26 | 132,638 | — | — |
| 1993-05-10 | $16.11 | $22.73 | 157,275 | — | — |
| 1993-05-07 | $16.15 | $22.78 | 198,113 | — | — |
| 1993-05-06 | $16.19 | $22.84 | 134,325 | — | — |
| 1993-05-05 | $16.07 | $22.68 | 160,988 | — | — |
| 1993-05-04 | $15.89 | $22.42 | 152,550 | — | — |
| 1993-05-03 | $15.37 | $21.69 | 179,550 | — | — |
| 1993-04-30 | $15.19 | $21.42 | 91,463 | — | — |
| 1993-04-29 | $15.41 | $21.74 | 99,225 | — | — |
| 1993-04-28 | $15.44 | $21.79 | 313,200 | — | — |
| 1993-04-27 | $15.56 | $21.76 | 204,525 | — | — |
| 1993-04-26 | $15.33 | $21.45 | 213,975 | — | — |
| 1993-04-23 | $15.81 | $22.12 | 206,213 | — | — |
| 1993-04-22 | $16.00 | $22.38 | 112,388 | — | — |
| 1993-04-21 | $16.11 | $22.54 | 65,813 | — | — |
| 1993-04-20 | $16.30 | $22.80 | 155,250 | — | — |
| 1993-04-19 | $16.44 | $23.00 | 135,000 | — | — |
| 1993-04-16 | $16.67 | $23.31 | 115,763 | — | — |
| 1993-04-15 | $16.44 | $23.00 | 234,900 | — | — |
| 1993-04-14 | $16.48 | $23.05 | 77,625 | — | — |
| 1993-04-13 | $16.48 | $23.05 | 129,263 | — | — |
| 1993-04-12 | $16.59 | $23.21 | 83,700 | — | — |
| 1993-04-08 | $16.56 | $23.16 | 87,075 | — | — |
| 1993-04-07 | $16.37 | $22.90 | 98,888 | — | — |
| 1993-04-06 | $16.04 | $22.43 | 244,013 | — | — |
| 1993-04-05 | $16.07 | $22.48 | 196,425 | — | — |
| 1993-04-02 | $16.04 | $22.43 | 173,813 | — | — |
| 1993-04-01 | $16.37 | $22.90 | 116,438 | — | — |
| 1993-03-31 | $16.74 | $23.42 | 195,413 | — | — |
| 1993-03-30 | $16.44 | $23.00 | 253,800 | — | — |
| 1993-03-29 | $16.52 | $23.11 | 108,338 | — | — |
| 1993-03-26 | $16.41 | $22.95 | 170,100 | — | — |
| 1993-03-25 | $16.30 | $22.80 | 179,213 | — | — |
| 1993-03-24 | $16.37 | $22.90 | 239,625 | — | — |
| 1993-03-23 | $16.41 | $22.95 | 357,750 | — | — |
| 1993-03-22 | $15.96 | $22.33 | 143,775 | — | — |
| 1993-03-19 | $15.93 | $22.28 | 140,738 | — | — |
| 1993-03-18 | $15.93 | $22.28 | 116,100 | — | — |
| 1993-03-17 | $15.93 | $22.28 | 187,988 | — | — |
| 1993-03-16 | $15.93 | $22.28 | 234,900 | — | — |
| 1993-03-15 | $15.93 | $22.28 | 69,863 | — | — |
| 1993-03-12 | $16.07 | $22.48 | 88,425 | — | — |
| 1993-03-11 | $16.52 | $23.11 | 394,538 | — | — |
| 1993-03-10 | $16.22 | $22.69 | 190,350 | — | — |
| 1993-03-09 | $16.07 | $22.48 | 219,038 | — | — |
| 1993-03-08 | $16.00 | $22.38 | 183,938 | — | — |
| 1993-03-05 | $15.70 | $21.97 | 156,938 | — | — |
| 1993-03-04 | $15.41 | $21.55 | 220,725 | — | — |
| 1993-03-03 | $15.30 | $21.40 | 153,225 | — | — |
| 1993-03-02 | $15.44 | $21.60 | 349,313 | — | — |
| 1993-03-01 | $15.33 | $21.45 | 157,275 | — | — |
| 1993-02-26 | $15.19 | $21.24 | 265,613 | — | — |
| 1993-02-25 | $15.37 | $21.50 | 292,275 | — | — |
| 1993-02-24 | $14.96 | $20.93 | 244,350 | — | — |
| 1993-02-23 | $14.96 | $20.93 | 353,363 | — | — |
| 1993-02-22 | $15.04 | $21.03 | 229,500 | — | — |
| 1993-02-19 | $15.07 | $21.09 | 130,950 | — | — |
| 1993-02-18 | $15.26 | $21.34 | 696,938 | — | — |
| 1993-02-17 | $14.89 | $20.83 | 412,088 | — | — |
| 1993-02-16 | $15.44 | $21.60 | 400,613 | — | — |
| 1993-02-12 | $15.81 | $22.12 | 281,813 | — | — |
| 1993-02-11 | $15.93 | $22.28 | 287,213 | — | — |
| 1993-02-10 | $16.00 | $22.38 | 228,150 | — | — |
| 1993-02-09 | $16.00 | $22.38 | 408,038 | — | — |
| 1993-02-08 | $16.26 | $22.74 | 122,175 | — | — |
| 1993-02-05 | $16.37 | $22.90 | 254,813 | — | — |
| 1993-02-04 | $16.33 | $22.85 | 361,125 | — | — |
| 1993-02-03 | $15.70 | $21.97 | 526,163 | — | — |
| 1993-02-02 | $15.52 | $21.71 | 378,338 | — | — |
| 1993-02-01 | $15.37 | $21.50 | 118,463 | — | — |
| 1993-01-29 | $15.07 | $21.09 | 104,625 | — | — |
| 1993-01-28 | $14.85 | $20.77 | 203,175 | — | — |
| 1993-01-27 | $15.07 | $20.91 | 128,250 | — | — |
| 1993-01-26 | $15.11 | $20.96 | 504,225 | — | — |
| 1993-01-25 | $15.04 | $20.86 | 257,850 | — | — |
| 1993-01-22 | $15.00 | $20.81 | 338,513 | — | — |
| 1993-01-21 | $15.11 | $20.96 | 130,950 | — | — |
| 1993-01-20 | $15.19 | $21.07 | 263,250 | — | — |
| 1993-01-19 | $15.26 | $21.17 | 262,575 | — | — |
| 1993-01-18 | $15.26 | $21.17 | 367,200 | — | — |
| 1993-01-15 | $15.11 | $20.96 | 139,725 | — | — |
| 1993-01-14 | $15.19 | $21.07 | 214,988 | — | — |
| 1993-01-13 | $15.30 | $21.22 | 159,638 | — | — |
| 1993-01-12 | $15.44 | $21.43 | 190,688 | — | — |
| 1993-01-11 | $15.41 | $21.37 | 255,150 | — | — |
| 1993-01-08 | $15.44 | $21.43 | 146,138 | — | — |
| 1993-01-07 | $15.67 | $21.73 | 423,225 | — | — |
| 1993-01-06 | $15.48 | $21.48 | 373,275 | — | — |
| 1993-01-05 | $15.56 | $21.58 | 270,000 | — | — |
| 1993-01-04 | $15.85 | $21.99 | 243,000 | — | — |