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
- 1983-12-28 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 | $18.42 | $24.24 | 13,050 | — | — |
| 1993-12-30 | $18.50 | $24.35 | 7,800 | — | — |
| 1993-12-29 | $18.33 | $24.13 | 11,700 | — | — |
| 1993-12-28 | $18.00 | $23.69 | 18,150 | — | — |
| 1993-12-27 | $17.75 | $23.36 | 7,800 | — | — |
| 1993-12-23 | $17.50 | $23.03 | 7,350 | — | — |
| 1993-12-22 | $16.92 | $22.26 | 16,650 | — | — |
| 1993-12-21 | $17.17 | $22.59 | 86,250 | — | — |
| 1993-12-20 | $17.42 | $22.92 | 16,950 | — | — |
| 1993-12-17 | $17.75 | $23.36 | 11,700 | — | — |
| 1993-12-16 | $17.92 | $23.58 | 6,900 | — | — |
| 1993-12-15 | $17.92 | $23.58 | 7,350 | — | — |
| 1993-12-14 | $17.92 | $23.58 | 2,850 | — | — |
| 1993-12-13 | $18.00 | $23.69 | 19,500 | — | — |
| 1993-12-10 | $18.00 | $23.69 | 16,050 | — | — |
| 1993-12-09 | $18.00 | $23.69 | 5,550 | — | — |
| 1993-12-08 | $18.00 | $23.69 | 7,050 | — | — |
| 1993-12-07 | $18.08 | $23.80 | 5,400 | — | — |
| 1993-12-06 | $18.17 | $23.91 | 6,900 | — | — |
| 1993-12-03 | $18.17 | $23.91 | 6,750 | — | — |
| 1993-12-02 | $18.33 | $24.13 | 1,800 | — | — |
| 1993-12-01 | $18.33 | $24.13 | 9,450 | — | — |
| 1993-11-30 | $18.25 | $24.02 | 18,150 | — | — |
| 1993-11-29 | $18.08 | $23.80 | 15,900 | — | — |
| 1993-11-26 | $18.17 | $23.91 | 3,900 | — | — |
| 1993-11-24 | $18.08 | $23.80 | 5,100 | — | — |
| 1993-11-23 | $17.83 | $23.47 | 7,950 | — | — |
| 1993-11-22 | $18.25 | $24.02 | 2,100 | — | — |
| 1993-11-19 | $18.33 | $24.13 | 7,050 | — | — |
| 1993-11-18 | $18.25 | $24.02 | 23,700 | — | — |
| 1993-11-17 | $18.58 | $24.17 | 38,700 | — | — |
| 1993-11-16 | $18.83 | $24.49 | 9,300 | — | — |
| 1993-11-15 | $19.50 | $25.36 | 9,450 | — | — |
| 1993-11-12 | $19.67 | $25.57 | 15,000 | — | — |
| 1993-11-11 | $20.08 | $26.12 | 11,850 | — | — |
| 1993-11-10 | $20.33 | $26.44 | 17,400 | — | — |
| 1993-11-09 | $20.75 | $26.98 | 5,250 | — | — |
| 1993-11-08 | $20.75 | $26.98 | 8,700 | — | — |
| 1993-11-05 | $20.92 | $27.20 | 9,900 | — | — |
| 1993-11-04 | $20.92 | $27.20 | 5,100 | — | — |
| 1993-11-03 | $20.92 | $27.20 | 8,700 | — | — |
| 1993-11-02 | $20.92 | $27.20 | 25,500 | — | — |
| 1993-11-01 | $20.75 | $26.98 | 3,600 | — | — |
| 1993-10-29 | $20.75 | $26.98 | 7,200 | — | — |
| 1993-10-28 | $20.75 | $26.98 | 2,550 | — | — |
| 1993-10-27 | $20.75 | $26.98 | 20,100 | — | — |
| 1993-10-26 | $20.58 | $26.77 | 7,650 | — | — |
| 1993-10-25 | $20.58 | $26.77 | 3,750 | — | — |
| 1993-10-22 | $20.50 | $26.66 | 10,350 | — | — |
| 1993-10-21 | $20.33 | $26.44 | 5,250 | — | — |
| 1993-10-20 | $20.08 | $26.12 | 4,800 | — | — |
| 1993-10-19 | $20.00 | $26.01 | 9,900 | — | — |
| 1993-10-18 | $20.33 | $26.44 | 11,250 | — | — |
| 1993-10-15 | $20.58 | $26.77 | 5,250 | — | — |
| 1993-10-14 | $20.50 | $26.66 | 17,400 | — | — |
| 1993-10-13 | $20.58 | $26.77 | 8,850 | — | — |
| 1993-10-12 | $20.42 | $26.55 | 7,050 | — | — |
| 1993-10-11 | $20.33 | $26.44 | 2,850 | — | — |
| 1993-10-08 | $20.17 | $26.23 | 6,450 | — | — |
| 1993-10-07 | $20.17 | $26.23 | 3,450 | — | — |
| 1993-10-06 | $20.17 | $26.23 | 11,550 | — | — |
| 1993-10-05 | $20.08 | $26.12 | 9,450 | — | — |
| 1993-10-04 | $20.17 | $26.23 | 57,150 | — | — |
| 1993-10-01 | $20.33 | $26.44 | 16,350 | — | — |
| 1993-09-30 | $20.33 | $26.44 | 5,100 | — | — |
| 1993-09-29 | $20.33 | $26.44 | 9,000 | — | — |
| 1993-09-28 | $20.25 | $26.33 | 24,450 | — | — |
| 1993-09-27 | $20.17 | $26.23 | 21,600 | — | — |
| 1993-09-24 | $20.08 | $26.12 | 5,250 | — | — |
| 1993-09-23 | $19.92 | $25.90 | 7,950 | — | — |
| 1993-09-22 | $20.17 | $26.23 | 10,500 | — | — |
| 1993-09-21 | $20.00 | $26.01 | 12,750 | — | — |
| 1993-09-20 | $20.00 | $26.01 | 3,300 | — | — |
| 1993-09-17 | $20.08 | $26.12 | 14,250 | — | — |
| 1993-09-16 | $20.17 | $26.23 | 2,700 | — | — |
| 1993-09-15 | $20.08 | $26.12 | 3,450 | — | — |
| 1993-09-14 | $19.92 | $25.90 | 32,550 | — | — |
| 1993-09-13 | $20.08 | $26.12 | 9,150 | — | — |
| 1993-09-10 | $20.00 | $26.01 | 75,450 | — | — |
| 1993-09-09 | $20.00 | $26.01 | 7,200 | — | — |
| 1993-09-08 | $20.00 | $26.01 | 35,550 | — | — |
| 1993-09-07 | $20.25 | $26.33 | 9,150 | — | — |
| 1993-09-03 | $20.17 | $26.23 | 9,600 | — | — |
| 1993-09-02 | $20.25 | $26.33 | 86,700 | — | — |
| 1993-09-01 | $20.17 | $26.23 | 30,300 | — | — |
| 1993-08-31 | $20.25 | $26.33 | 52,950 | — | — |
| 1993-08-30 | $20.17 | $26.23 | 24,900 | — | — |
| 1993-08-27 | $20.00 | $26.01 | 8,700 | — | — |
| 1993-08-26 | $20.00 | $26.01 | 10,200 | — | — |
| 1993-08-25 | $20.08 | $26.12 | 38,250 | — | — |
| 1993-08-24 | $20.00 | $26.01 | 74,100 | — | — |
| 1993-08-23 | $20.42 | $26.55 | 44,550 | — | — |
| 1993-08-20 | $20.42 | $26.55 | 21,150 | — | — |
| 1993-08-19 | $20.33 | $26.44 | 8,850 | — | — |
| 1993-08-18 | $20.58 | $26.49 | 8,850 | — | — |
| 1993-08-17 | $20.50 | $26.38 | 76,950 | — | — |
| 1993-08-16 | $20.58 | $26.49 | 14,700 | — | — |
| 1993-08-13 | $20.17 | $25.95 | 16,500 | — | — |
| 1993-08-12 | $20.00 | $25.74 | 41,100 | — | — |
| 1993-08-11 | $19.92 | $25.63 | 97,050 | — | — |
| 1993-08-10 | $19.75 | $25.42 | 5,550 | — | — |
| 1993-08-09 | $19.58 | $25.20 | 9,450 | — | — |
| 1993-08-06 | $19.67 | $25.31 | 5,250 | — | — |
| 1993-08-05 | $19.50 | $25.10 | 4,050 | — | — |
| 1993-08-04 | $19.42 | $24.99 | 41,400 | — | — |
| 1993-08-03 | $19.50 | $25.10 | 17,100 | — | — |
| 1993-08-02 | $19.67 | $25.31 | 10,200 | — | — |
| 1993-07-30 | $19.75 | $25.42 | 9,300 | — | — |
| 1993-07-29 | $19.75 | $25.42 | 24,450 | — | — |
| 1993-07-28 | $19.75 | $25.42 | 22,800 | — | — |
| 1993-07-27 | $19.50 | $25.10 | 36,600 | — | — |
| 1993-07-26 | $19.17 | $24.67 | 27,150 | — | — |
| 1993-07-23 | $19.08 | $24.56 | 18,600 | — | — |
| 1993-07-22 | $19.00 | $24.45 | 4,650 | — | — |
| 1993-07-21 | $18.92 | $24.34 | 72,750 | — | — |
| 1993-07-20 | $18.83 | $24.24 | 5,700 | — | — |
| 1993-07-19 | $18.92 | $24.34 | 10,800 | — | — |
| 1993-07-16 | $18.92 | $24.34 | 18,600 | — | — |
| 1993-07-15 | $19.00 | $24.45 | 9,300 | — | — |
| 1993-07-14 | $18.92 | $24.34 | 26,100 | — | — |
| 1993-07-13 | $18.83 | $24.24 | 43,500 | — | — |
| 1993-07-12 | $19.00 | $24.45 | 12,600 | — | — |
| 1993-07-09 | $18.92 | $24.34 | 24,450 | — | — |
| 1993-07-08 | $18.92 | $24.34 | 31,050 | — | — |
| 1993-07-07 | $18.92 | $24.34 | 57,900 | — | — |
| 1993-07-06 | $18.92 | $24.34 | 58,050 | — | — |
| 1993-07-02 | $19.00 | $24.45 | 8,250 | — | — |
| 1993-07-01 | $18.83 | $24.24 | 44,400 | — | — |
| 1993-06-30 | $18.75 | $24.13 | 30,150 | — | — |
| 1993-06-29 | $18.92 | $24.34 | 14,850 | — | — |
| 1993-06-28 | $18.92 | $24.34 | 15,750 | — | — |
| 1993-06-25 | $18.92 | $24.34 | 5,850 | — | — |
| 1993-06-24 | $18.92 | $24.34 | 23,400 | — | — |
| 1993-06-23 | $18.83 | $24.24 | 7,350 | — | — |
| 1993-06-22 | $19.17 | $24.67 | 18,450 | — | — |
| 1993-06-21 | $19.17 | $24.67 | 20,550 | — | — |
| 1993-06-18 | $19.08 | $24.56 | 35,250 | — | — |
| 1993-06-17 | $18.92 | $24.34 | 22,350 | — | — |
| 1993-06-16 | $19.17 | $24.67 | 6,600 | — | — |
| 1993-06-15 | $19.50 | $25.10 | 6,450 | — | — |
| 1993-06-14 | $19.50 | $25.10 | 9,750 | — | — |
| 1993-06-11 | $18.83 | $24.24 | 13,500 | — | — |
| 1993-06-10 | $18.58 | $23.92 | 7,500 | — | — |
| 1993-06-09 | $18.75 | $24.13 | 65,850 | — | — |
| 1993-06-08 | $19.08 | $24.56 | 22,800 | — | — |
| 1993-06-07 | $18.92 | $24.34 | 4,800 | — | — |
| 1993-06-04 | $19.00 | $24.45 | 8,250 | — | — |
| 1993-06-03 | $19.25 | $24.77 | 14,550 | — | — |
| 1993-06-02 | $18.83 | $24.24 | 2,700 | — | — |
| 1993-06-01 | $18.67 | $24.02 | 4,800 | — | — |
| 1993-05-28 | $18.67 | $24.02 | 1,950 | — | — |
| 1993-05-27 | $18.75 | $24.13 | 9,000 | — | — |
| 1993-05-26 | $18.67 | $24.02 | 4,800 | — | — |
| 1993-05-25 | $18.83 | $24.24 | 4,200 | — | — |
| 1993-05-24 | $18.92 | $24.34 | 18,600 | — | — |
| 1993-05-21 | $19.33 | $24.88 | 10,650 | — | — |
| 1993-05-20 | $18.67 | $24.02 | 10,800 | — | — |
| 1993-05-19 | $18.83 | $24.24 | 10,650 | — | — |
| 1993-05-18 | $19.00 | $24.18 | 5,100 | — | — |
| 1993-05-17 | $18.67 | $23.75 | 5,700 | — | — |
| 1993-05-14 | $18.58 | $23.65 | 6,000 | — | — |
| 1993-05-13 | $18.42 | $23.44 | 11,100 | — | — |
| 1993-05-12 | $18.92 | $24.07 | 18,000 | — | — |
| 1993-05-11 | $19.17 | $24.39 | 11,400 | — | — |
| 1993-05-10 | $18.75 | $23.86 | 14,250 | — | — |
| 1993-05-07 | $18.33 | $23.33 | 4,500 | — | — |
| 1993-05-06 | $18.42 | $23.44 | 13,500 | — | — |
| 1993-05-05 | $18.08 | $23.01 | 16,500 | — | — |
| 1993-05-04 | $17.75 | $22.59 | 8,550 | — | — |
| 1993-05-03 | $18.00 | $22.90 | 16,950 | — | — |
| 1993-04-30 | $18.00 | $22.90 | 1,650 | — | — |
| 1993-04-29 | $17.75 | $22.59 | 13,650 | — | — |
| 1993-04-28 | $17.75 | $22.59 | 10,950 | — | — |
| 1993-04-27 | $17.58 | $22.37 | 13,950 | — | — |
| 1993-04-26 | $17.42 | $22.16 | 5,850 | — | — |
| 1993-04-23 | $17.33 | $22.06 | 5,550 | — | — |
| 1993-04-22 | $17.08 | $21.74 | 5,550 | — | — |
| 1993-04-21 | $17.42 | $22.16 | 11,400 | — | — |
| 1993-04-20 | $17.33 | $22.06 | 18,000 | — | — |
| 1993-04-19 | $17.25 | $21.95 | 15,900 | — | — |
| 1993-04-16 | $18.00 | $22.90 | 14,700 | — | — |
| 1993-04-15 | $18.00 | $22.90 | 2,100 | — | — |
| 1993-04-14 | $18.00 | $22.90 | 9,750 | — | — |
| 1993-04-13 | $17.83 | $22.69 | 16,500 | — | — |
| 1993-04-12 | $17.17 | $21.84 | 7,950 | — | — |
| 1993-04-08 | $16.92 | $21.53 | 9,000 | — | — |
| 1993-04-07 | $17.08 | $21.74 | 5,100 | — | — |
| 1993-04-06 | $17.00 | $21.63 | 6,900 | — | — |
| 1993-04-05 | $16.75 | $21.31 | 6,450 | — | — |
| 1993-04-02 | $16.92 | $21.53 | 30,600 | — | — |
| 1993-04-01 | $16.92 | $21.53 | 8,550 | — | — |
| 1993-03-31 | $16.58 | $21.10 | 17,100 | — | — |
| 1993-03-30 | $17.00 | $21.63 | 18,450 | — | — |
| 1993-03-29 | $17.75 | $22.59 | 2,700 | — | — |
| 1993-03-26 | $17.75 | $22.59 | 1,350 | — | — |
| 1993-03-25 | $17.67 | $22.48 | 3,450 | — | — |
| 1993-03-24 | $17.67 | $22.48 | 10,350 | — | — |
| 1993-03-23 | $17.58 | $22.37 | 7,200 | — | — |
| 1993-03-22 | $17.50 | $22.27 | 3,300 | — | — |
| 1993-03-19 | $17.50 | $22.27 | 4,950 | — | — |
| 1993-03-18 | $17.67 | $22.48 | 9,750 | — | — |
| 1993-03-17 | $17.33 | $22.06 | 2,550 | — | — |
| 1993-03-16 | $17.50 | $22.27 | 8,400 | — | — |
| 1993-03-15 | $17.50 | $22.27 | 7,050 | — | — |
| 1993-03-12 | $17.33 | $22.06 | 6,600 | — | — |
| 1993-03-11 | $17.33 | $22.06 | 37,050 | — | — |
| 1993-03-10 | $16.83 | $21.42 | 8,250 | — | — |
| 1993-03-09 | $16.83 | $21.42 | 5,250 | — | — |
| 1993-03-08 | $17.00 | $21.63 | 6,750 | — | — |
| 1993-03-05 | $16.75 | $21.31 | 4,800 | — | — |
| 1993-03-04 | $16.75 | $21.31 | 17,850 | — | — |
| 1993-03-03 | $16.75 | $21.31 | 14,400 | — | — |
| 1993-03-02 | $16.75 | $21.31 | 10,500 | — | — |
| 1993-03-01 | $16.42 | $20.89 | 9,450 | — | — |
| 1993-02-26 | $16.75 | $21.31 | 8,550 | — | — |
| 1993-02-25 | $16.75 | $21.31 | 15,750 | — | — |
| 1993-02-24 | $16.75 | $21.31 | 21,750 | — | — |
| 1993-02-23 | $17.00 | $21.63 | 11,550 | — | — |
| 1993-02-22 | $17.00 | $21.63 | 29,850 | — | — |
| 1993-02-19 | $16.83 | $21.42 | 29,700 | — | — |
| 1993-02-18 | $16.42 | $20.62 | 3,750 | — | — |
| 1993-02-17 | $16.33 | $20.51 | 8,700 | — | — |
| 1993-02-16 | $16.42 | $20.62 | 6,450 | — | — |
| 1993-02-12 | $16.33 | $20.51 | 7,200 | — | — |
| 1993-02-11 | $16.33 | $20.51 | 2,400 | — | — |
| 1993-02-10 | $16.17 | $20.30 | 15,150 | — | — |
| 1993-02-09 | $16.00 | $20.10 | 5,400 | — | — |
| 1993-02-08 | $15.83 | $19.89 | 2,250 | — | — |
| 1993-02-05 | $15.92 | $19.99 | 9,450 | — | — |
| 1993-02-04 | $16.08 | $20.20 | 4,500 | — | — |
| 1993-02-03 | $15.67 | $19.68 | 6,000 | — | — |
| 1993-02-02 | $15.42 | $19.36 | 2,250 | — | — |
| 1993-02-01 | $15.50 | $19.47 | 2,250 | — | — |
| 1993-01-29 | $15.58 | $19.57 | 4,500 | — | — |
| 1993-01-28 | $15.33 | $19.26 | 6,300 | — | — |
| 1993-01-27 | $15.42 | $19.36 | 15,300 | — | — |
| 1993-01-26 | $15.58 | $19.57 | 5,400 | — | — |
| 1993-01-25 | $15.50 | $19.47 | 6,450 | — | — |
| 1993-01-22 | $15.67 | $19.68 | 1,500 | — | — |
| 1993-01-21 | $15.67 | $19.68 | 5,700 | — | — |
| 1993-01-20 | $15.58 | $19.57 | 5,250 | — | — |
| 1993-01-19 | $15.58 | $19.57 | 8,850 | — | — |
| 1993-01-18 | $15.50 | $19.47 | 5,850 | — | — |
| 1993-01-15 | $15.58 | $19.57 | 4,050 | — | — |
| 1993-01-14 | $15.67 | $19.68 | 1,200 | — | — |
| 1993-01-13 | $15.67 | $19.68 | 6,150 | — | — |
| 1993-01-12 | $15.67 | $19.68 | 9,600 | — | — |
| 1993-01-11 | $15.42 | $19.36 | 3,000 | — | — |
| 1993-01-08 | $15.25 | $19.15 | 3,750 | — | — |
| 1993-01-07 | $15.33 | $19.26 | 3,450 | — | — |
| 1993-01-06 | $15.58 | $19.57 | 5,550 | — | — |
| 1993-01-05 | $15.50 | $19.47 | 6,450 | — | — |
| 1993-01-04 | $15.67 | $19.68 | 3,600 | — | — |