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
- 1982-11-15 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 | $17.28 | $28.33 | 43,387 | — | — |
| 1993-12-30 | $17.22 | $28.23 | 141,058 | — | — |
| 1993-12-29 | $17.28 | $28.33 | 158,211 | — | — |
| 1993-12-28 | $17.10 | $28.03 | 64,778 | — | — |
| 1993-12-27 | $17.10 | $28.03 | 84,756 | — | — |
| 1993-12-23 | $17.03 | $27.92 | 117,649 | — | — |
| 1993-12-22 | $16.85 | $27.62 | 331,154 | — | — |
| 1993-12-21 | $16.60 | $27.21 | 353,352 | — | — |
| 1993-12-20 | $16.60 | $27.21 | 101,909 | — | — |
| 1993-12-17 | $16.66 | $27.32 | 681,479 | — | — |
| 1993-12-16 | $16.79 | $27.52 | 67,199 | — | — |
| 1993-12-15 | $17.03 | $27.92 | 1,381,725 | — | — |
| 1993-12-14 | $16.97 | $27.82 | 304,314 | — | — |
| 1993-12-13 | $17.16 | $28.13 | 80,316 | — | — |
| 1993-12-10 | $17.16 | $28.13 | 99,487 | — | — |
| 1993-12-09 | $17.16 | $28.13 | 219,357 | — | — |
| 1993-12-08 | $17.47 | $28.09 | 381,604 | — | — |
| 1993-12-07 | $17.41 | $27.99 | 285,345 | — | — |
| 1993-12-06 | $17.34 | $27.89 | 878,637 | — | — |
| 1993-12-03 | $17.22 | $27.69 | 369,496 | — | — |
| 1993-12-02 | $17.10 | $27.49 | 194,132 | — | — |
| 1993-12-01 | $16.91 | $27.19 | 211,890 | — | — |
| 1993-11-30 | $16.97 | $27.29 | 92,626 | — | — |
| 1993-11-29 | $17.10 | $27.49 | 156,597 | — | — |
| 1993-11-26 | $17.16 | $27.59 | 95,653 | — | — |
| 1993-11-24 | $17.10 | $27.49 | 409,654 | — | — |
| 1993-11-23 | $17.22 | $27.69 | 102,918 | — | — |
| 1993-11-22 | $17.16 | $27.59 | 158,413 | — | — |
| 1993-11-19 | $17.16 | $27.59 | 243,371 | — | — |
| 1993-11-18 | $17.28 | $27.79 | 297,857 | — | — |
| 1993-11-17 | $17.22 | $27.69 | 314,001 | — | — |
| 1993-11-16 | $17.22 | $27.69 | 182,024 | — | — |
| 1993-11-15 | $17.22 | $27.69 | 157,808 | — | — |
| 1993-11-12 | $17.34 | $27.89 | 209,065 | — | — |
| 1993-11-11 | $17.28 | $27.79 | 252,250 | — | — |
| 1993-11-10 | $17.34 | $27.89 | 269,807 | — | — |
| 1993-11-09 | $17.34 | $27.89 | 317,633 | — | — |
| 1993-11-08 | $17.34 | $27.89 | 304,920 | — | — |
| 1993-11-05 | $17.41 | $27.99 | 480,284 | — | — |
| 1993-11-04 | $17.34 | $27.89 | 1,026,960 | — | — |
| 1993-11-03 | $17.59 | $28.29 | 494,814 | — | — |
| 1993-11-02 | $17.53 | $28.19 | 508,132 | — | — |
| 1993-11-01 | $17.53 | $28.19 | 349,316 | — | — |
| 1993-10-29 | $17.47 | $28.09 | 215,321 | — | — |
| 1993-10-28 | $17.47 | $28.09 | 603,987 | — | — |
| 1993-10-27 | $17.41 | $27.99 | 450,014 | — | — |
| 1993-10-26 | $17.28 | $27.79 | 495,823 | — | — |
| 1993-10-25 | $17.22 | $27.69 | 210,276 | — | — |
| 1993-10-22 | $17.28 | $27.79 | 736,974 | — | — |
| 1993-10-21 | $17.16 | $27.59 | 421,762 | — | — |
| 1993-10-20 | $16.97 | $27.29 | 1,548,210 | — | — |
| 1993-10-19 | $16.60 | $26.70 | 486,540 | — | — |
| 1993-10-18 | $16.60 | $26.70 | 594,503 | — | — |
| 1993-10-15 | $16.66 | $26.80 | 1,340,154 | — | — |
| 1993-10-14 | $16.66 | $26.80 | 1,204,342 | — | — |
| 1993-10-13 | $16.11 | $25.90 | 376,559 | — | — |
| 1993-10-12 | $16.11 | $25.90 | 936,352 | — | — |
| 1993-10-11 | $16.41 | $26.40 | 198,975 | — | — |
| 1993-10-08 | $16.35 | $26.30 | 163,256 | — | — |
| 1993-10-07 | $16.23 | $26.10 | 274,246 | — | — |
| 1993-10-06 | $16.29 | $26.20 | 911,531 | — | — |
| 1993-10-05 | $16.41 | $26.40 | 158,009 | — | — |
| 1993-10-04 | $16.48 | $26.50 | 466,763 | — | — |
| 1993-10-01 | $16.48 | $26.50 | 198,168 | — | — |
| 1993-09-30 | $16.54 | $26.60 | 585,018 | — | — |
| 1993-09-29 | $16.60 | $26.70 | 432,457 | — | — |
| 1993-09-28 | $16.72 | $26.90 | 352,948 | — | — |
| 1993-09-27 | $16.85 | $27.09 | 1,820,034 | — | — |
| 1993-09-24 | $16.79 | $27.00 | 889,736 | — | — |
| 1993-09-23 | $16.60 | $26.70 | 770,876 | — | — |
| 1993-09-22 | $16.54 | $26.60 | 661,702 | — | — |
| 1993-09-21 | $16.41 | $26.40 | 779,957 | — | — |
| 1993-09-20 | $16.48 | $26.50 | 1,038,059 | — | — |
| 1993-09-17 | $16.60 | $26.70 | 799,532 | — | — |
| 1993-09-16 | $16.54 | $26.60 | 590,870 | — | — |
| 1993-09-15 | $16.66 | $26.80 | 1,262,461 | — | — |
| 1993-09-14 | $16.60 | $26.70 | 2,973,725 | — | — |
| 1993-09-13 | $16.17 | $26.00 | 1,035,234 | — | — |
| 1993-09-10 | $16.11 | $25.90 | 1,012,834 | — | — |
| 1993-09-09 | $15.92 | $25.60 | 1,321,588 | — | — |
| 1993-09-08 | $16.04 | $25.27 | 1,018,485 | — | — |
| 1993-09-07 | $16.11 | $25.37 | 596,723 | — | — |
| 1993-09-03 | $16.11 | $25.37 | 414,699 | — | — |
| 1993-09-02 | $16.11 | $25.37 | 1,080,639 | — | — |
| 1993-09-01 | $16.17 | $25.47 | 887,920 | — | — |
| 1993-08-31 | $16.17 | $25.47 | 1,322,194 | — | — |
| 1993-08-30 | $16.48 | $25.96 | 586,229 | — | — |
| 1993-08-27 | $16.72 | $26.35 | 222,787 | — | — |
| 1993-08-26 | $16.72 | $26.35 | 142,874 | — | — |
| 1993-08-25 | $16.85 | $26.54 | 552,125 | — | — |
| 1993-08-24 | $16.72 | $26.35 | 231,465 | — | — |
| 1993-08-23 | $16.72 | $26.35 | 191,508 | — | — |
| 1993-08-20 | $16.72 | $26.35 | 251,241 | — | — |
| 1993-08-19 | $16.85 | $26.54 | 459,700 | — | — |
| 1993-08-18 | $16.85 | $26.54 | 312,386 | — | — |
| 1993-08-17 | $16.97 | $26.74 | 397,950 | — | — |
| 1993-08-16 | $16.85 | $26.54 | 247,407 | — | — |
| 1993-08-13 | $16.72 | $26.35 | 125,318 | — | — |
| 1993-08-12 | $16.66 | $26.25 | 324,091 | — | — |
| 1993-08-11 | $16.97 | $26.74 | 220,164 | — | — |
| 1993-08-10 | $17.10 | $26.93 | 142,067 | — | — |
| 1993-08-09 | $17.10 | $26.93 | 242,967 | — | — |
| 1993-08-06 | $16.79 | $26.44 | 317,633 | — | — |
| 1993-08-05 | $16.66 | $26.25 | 220,164 | — | — |
| 1993-08-04 | $16.79 | $26.44 | 198,571 | — | — |
| 1993-08-03 | $16.97 | $26.74 | 194,939 | — | — |
| 1993-08-02 | $16.72 | $26.35 | 194,535 | — | — |
| 1993-07-30 | $16.66 | $26.25 | 333,979 | — | — |
| 1993-07-29 | $16.72 | $26.35 | 239,738 | — | — |
| 1993-07-28 | $16.91 | $26.64 | 145,700 | — | — |
| 1993-07-27 | $16.85 | $26.54 | 322,275 | — | — |
| 1993-07-26 | $16.79 | $26.44 | 135,206 | — | — |
| 1993-07-23 | $16.79 | $26.44 | 230,456 | — | — |
| 1993-07-22 | $16.91 | $26.64 | 277,677 | — | — |
| 1993-07-21 | $17.16 | $27.03 | 365,056 | — | — |
| 1993-07-20 | $17.22 | $27.13 | 375,550 | — | — |
| 1993-07-19 | $17.34 | $27.32 | 174,557 | — | — |
| 1993-07-16 | $17.47 | $27.52 | 359,406 | — | — |
| 1993-07-15 | $17.47 | $27.52 | 327,118 | — | — |
| 1993-07-14 | $17.53 | $27.62 | 340,235 | — | — |
| 1993-07-13 | $17.53 | $27.62 | 249,223 | — | — |
| 1993-07-12 | $17.59 | $27.71 | 763,611 | — | — |
| 1993-07-09 | $17.53 | $27.62 | 198,369 | — | — |
| 1993-07-08 | $17.47 | $27.52 | 453,243 | — | — |
| 1993-07-07 | $17.22 | $27.13 | 1,046,938 | — | — |
| 1993-07-06 | $17.16 | $27.03 | 663,317 | — | — |
| 1993-07-02 | $16.97 | $26.74 | 670,985 | — | — |
| 1993-07-01 | $16.91 | $26.64 | 510,756 | — | — |
| 1993-06-30 | $16.85 | $26.54 | 1,154,700 | — | — |
| 1993-06-29 | $16.85 | $26.54 | 1,709,246 | — | — |
| 1993-06-28 | $17.10 | $26.93 | 1,511,684 | — | — |
| 1993-06-25 | $17.53 | $27.62 | 339,226 | — | — |
| 1993-06-24 | $17.65 | $27.81 | 231,061 | — | — |
| 1993-06-23 | $17.72 | $27.91 | 434,274 | — | — |
| 1993-06-22 | $17.72 | $27.91 | 698,026 | — | — |
| 1993-06-21 | $17.65 | $27.81 | 310,368 | — | — |
| 1993-06-18 | $17.53 | $27.62 | 410,865 | — | — |
| 1993-06-17 | $17.41 | $27.42 | 233,684 | — | — |
| 1993-06-16 | $17.47 | $27.52 | 424,385 | — | — |
| 1993-06-15 | $17.47 | $27.52 | 183,033 | — | — |
| 1993-06-14 | $17.47 | $27.52 | 1,357,105 | — | — |
| 1993-06-11 | $17.53 | $27.62 | 164,669 | — | — |
| 1993-06-10 | $17.47 | $27.52 | 337,410 | — | — |
| 1993-06-09 | $17.47 | $27.52 | 255,882 | — | — |
| 1993-06-08 | $17.65 | $27.30 | 646,365 | — | — |
| 1993-06-07 | $17.72 | $27.39 | 473,019 | — | — |
| 1993-06-04 | $17.65 | $27.30 | 682,488 | — | — |
| 1993-06-03 | $17.65 | $27.30 | 706,502 | — | — |
| 1993-06-02 | $17.53 | $27.10 | 1,187,997 | — | — |
| 1993-06-01 | $17.28 | $26.72 | 346,692 | — | — |
| 1993-05-28 | $17.34 | $26.82 | 557,775 | — | — |
| 1993-05-27 | $17.34 | $26.82 | 302,700 | — | — |
| 1993-05-26 | $17.47 | $27.01 | 343,464 | — | — |
| 1993-05-25 | $17.53 | $27.10 | 310,974 | — | — |
| 1993-05-24 | $17.47 | $27.01 | 216,128 | — | — |
| 1993-05-21 | $17.41 | $26.91 | 260,927 | — | — |
| 1993-05-20 | $17.34 | $26.82 | 138,031 | — | — |
| 1993-05-19 | $17.41 | $26.91 | 95,451 | — | — |
| 1993-05-18 | $17.34 | $26.82 | 151,350 | — | — |
| 1993-05-17 | $17.28 | $26.72 | 92,828 | — | — |
| 1993-05-14 | $17.34 | $26.82 | 280,098 | — | — |
| 1993-05-13 | $17.16 | $26.53 | 129,354 | — | — |
| 1993-05-12 | $17.28 | $26.72 | 78,298 | — | — |
| 1993-05-11 | $17.28 | $26.72 | 145,296 | — | — |
| 1993-05-10 | $17.34 | $26.82 | 159,826 | — | — |
| 1993-05-07 | $17.34 | $26.82 | 88,187 | — | — |
| 1993-05-06 | $17.41 | $26.91 | 218,953 | — | — |
| 1993-05-05 | $17.34 | $26.82 | 140,655 | — | — |
| 1993-05-04 | $17.28 | $26.72 | 244,380 | — | — |
| 1993-05-03 | $17.41 | $26.91 | 126,730 | — | — |
| 1993-04-30 | $17.34 | $26.82 | 145,296 | — | — |
| 1993-04-29 | $17.28 | $26.72 | 348,710 | — | — |
| 1993-04-28 | $17.28 | $26.72 | 343,665 | — | — |
| 1993-04-27 | $17.34 | $26.82 | 468,176 | — | — |
| 1993-04-26 | $17.47 | $27.01 | 349,719 | — | — |
| 1993-04-23 | $17.34 | $26.82 | 196,755 | — | — |
| 1993-04-22 | $17.34 | $26.82 | 339,629 | — | — |
| 1993-04-21 | $17.53 | $27.10 | 385,034 | — | — |
| 1993-04-20 | $17.47 | $27.01 | 954,514 | — | — |
| 1993-04-19 | $17.53 | $27.10 | 693,183 | — | — |
| 1993-04-16 | $17.34 | $26.82 | 1,707,228 | — | — |
| 1993-04-15 | $17.22 | $26.63 | 790,652 | — | — |
| 1993-04-14 | $17.22 | $26.63 | 357,186 | — | — |
| 1993-04-13 | $17.34 | $26.82 | 487,145 | — | — |
| 1993-04-12 | $17.47 | $27.01 | 389,272 | — | — |
| 1993-04-08 | $17.41 | $26.91 | 147,314 | — | — |
| 1993-04-07 | $17.34 | $26.82 | 292,005 | — | — |
| 1993-04-06 | $17.28 | $26.72 | 363,845 | — | — |
| 1993-04-05 | $17.28 | $26.72 | 275,659 | — | — |
| 1993-04-02 | $17.16 | $26.53 | 301,086 | — | — |
| 1993-04-01 | $17.28 | $26.72 | 1,286,273 | — | — |
| 1993-03-31 | $17.34 | $26.82 | 1,398,070 | — | — |
| 1993-03-30 | $17.53 | $27.10 | 662,711 | — | — |
| 1993-03-29 | $17.78 | $27.49 | 156,597 | — | — |
| 1993-03-26 | $17.78 | $27.49 | 1,899,745 | — | — |
| 1993-03-25 | $18.15 | $28.06 | 249,223 | — | — |
| 1993-03-24 | $18.21 | $28.16 | 81,931 | — | — |
| 1993-03-23 | $18.15 | $28.06 | 102,514 | — | — |
| 1993-03-22 | $18.09 | $27.97 | 346,087 | — | — |
| 1993-03-19 | $18.21 | $28.16 | 550,107 | — | — |
| 1993-03-18 | $18.15 | $28.06 | 832,021 | — | — |
| 1993-03-17 | $18.03 | $27.87 | 367,478 | — | — |
| 1993-03-16 | $18.15 | $28.06 | 782,984 | — | — |
| 1993-03-15 | $18.21 | $28.16 | 538,604 | — | — |
| 1993-03-12 | $18.15 | $28.06 | 251,645 | — | — |
| 1993-03-11 | $18.21 | $28.16 | 417,726 | — | — |
| 1993-03-10 | $18.33 | $28.35 | 625,176 | — | — |
| 1993-03-09 | $18.40 | $28.44 | 1,882,189 | — | — |
| 1993-03-08 | $18.77 | $28.51 | 1,447,108 | — | — |
| 1993-03-05 | $18.40 | $27.95 | 477,661 | — | — |
| 1993-03-04 | $18.46 | $28.04 | 441,337 | — | — |
| 1993-03-03 | $18.52 | $28.14 | 768,656 | — | — |
| 1993-03-02 | $18.27 | $27.76 | 148,727 | — | — |
| 1993-03-01 | $18.15 | $27.57 | 346,692 | — | — |
| 1993-02-26 | $18.21 | $27.67 | 267,183 | — | — |
| 1993-02-25 | $18.15 | $27.57 | 316,221 | — | — |
| 1993-02-24 | $18.15 | $27.57 | 1,038,665 | — | — |
| 1993-02-23 | $18.27 | $27.76 | 903,055 | — | — |
| 1993-02-22 | $18.15 | $27.57 | 1,095,572 | — | — |
| 1993-02-19 | $17.96 | $27.29 | 555,354 | — | — |
| 1993-02-18 | $17.90 | $27.20 | 758,364 | — | — |
| 1993-02-17 | $17.78 | $27.01 | 671,590 | — | — |
| 1993-02-16 | $17.65 | $26.82 | 406,022 | — | — |
| 1993-02-12 | $18.03 | $27.38 | 857,852 | — | — |
| 1993-02-11 | $17.96 | $27.29 | 690,560 | — | — |
| 1993-02-10 | $17.84 | $27.10 | 1,245,106 | — | — |
| 1993-02-09 | $17.53 | $26.63 | 724,664 | — | — |
| 1993-02-08 | $17.59 | $26.73 | 380,393 | — | — |
| 1993-02-05 | $17.65 | $26.82 | 890,342 | — | — |
| 1993-02-04 | $17.72 | $26.91 | 1,584,735 | — | — |
| 1993-02-03 | $17.59 | $26.73 | 1,476,369 | — | — |
| 1993-02-02 | $17.34 | $26.35 | 846,147 | — | — |
| 1993-02-01 | $17.47 | $26.54 | 680,268 | — | — |
| 1993-01-29 | $17.34 | $26.35 | 1,902,974 | — | — |
| 1993-01-28 | $17.47 | $26.54 | 3,582,152 | — | — |
| 1993-01-27 | $17.28 | $26.26 | 2,169,552 | — | — |
| 1993-01-26 | $16.91 | $25.69 | 2,409,694 | — | — |
| 1993-01-25 | $16.60 | $25.22 | 868,547 | — | — |
| 1993-01-22 | $16.48 | $25.03 | 1,006,175 | — | — |
| 1993-01-21 | $16.41 | $24.94 | 1,042,701 | — | — |
| 1993-01-20 | $16.48 | $25.03 | 559,793 | — | — |
| 1993-01-19 | $16.48 | $25.03 | 926,666 | — | — |
| 1993-01-18 | $16.54 | $25.13 | 738,386 | — | — |
| 1993-01-15 | $16.60 | $25.22 | 1,159,341 | — | — |
| 1993-01-14 | $16.54 | $25.13 | 1,147,637 | — | — |
| 1993-01-13 | $16.41 | $24.94 | 1,742,543 | — | — |
| 1993-01-12 | $16.48 | $25.03 | 2,048,270 | — | — |
| 1993-01-11 | $15.92 | $24.19 | 507,325 | — | — |
| 1993-01-08 | $16.04 | $24.37 | 684,304 | — | — |
| 1993-01-07 | $16.17 | $24.56 | 514,590 | — | — |
| 1993-01-06 | $16.41 | $24.94 | 365,662 | — | — |
| 1993-01-05 | $16.35 | $24.84 | 314,606 | — | — |
| 1993-01-04 | $16.29 | $24.75 | 333,777 | — | — |