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
- 1980-03-17 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 | $15.39 | $24.33 | 42,750 | — | — |
| 1993-12-30 | $15.61 | $24.68 | 15,075 | — | — |
| 1993-12-29 | $15.78 | $24.94 | 53,550 | — | — |
| 1993-12-28 | $15.44 | $24.42 | 33,300 | — | — |
| 1993-12-27 | $15.11 | $23.89 | 33,975 | — | — |
| 1993-12-23 | $15.11 | $23.89 | 20,250 | — | — |
| 1993-12-22 | $15.28 | $24.15 | 29,700 | — | — |
| 1993-12-21 | $15.22 | $24.07 | 27,675 | — | — |
| 1993-12-20 | $15.06 | $23.80 | 26,100 | — | — |
| 1993-12-17 | $15.28 | $24.15 | 65,250 | — | — |
| 1993-12-16 | $14.94 | $23.63 | 60,300 | — | — |
| 1993-12-15 | $15.11 | $23.89 | 58,950 | — | — |
| 1993-12-14 | $15.33 | $24.24 | 28,800 | — | — |
| 1993-12-13 | $15.28 | $24.15 | 10,800 | — | — |
| 1993-12-10 | $15.22 | $24.07 | 30,600 | — | — |
| 1993-12-09 | $15.28 | $24.15 | 16,200 | — | — |
| 1993-12-08 | $15.33 | $24.24 | 42,075 | — | — |
| 1993-12-07 | $15.44 | $24.42 | 51,975 | — | — |
| 1993-12-06 | $15.22 | $23.78 | 50,175 | — | — |
| 1993-12-03 | $15.00 | $23.44 | 81,225 | — | — |
| 1993-12-02 | $14.83 | $23.18 | 126,900 | — | — |
| 1993-12-01 | $14.61 | $22.83 | 32,400 | — | — |
| 1993-11-30 | $14.67 | $22.92 | 32,625 | — | — |
| 1993-11-29 | $14.56 | $22.74 | 11,925 | — | — |
| 1993-11-26 | $14.61 | $22.83 | 6,075 | — | — |
| 1993-11-24 | $14.50 | $22.66 | 33,750 | — | — |
| 1993-11-23 | $14.56 | $22.74 | 32,850 | — | — |
| 1993-11-22 | $14.67 | $22.92 | 40,725 | — | — |
| 1993-11-19 | $14.61 | $22.83 | 25,425 | — | — |
| 1993-11-18 | $14.61 | $22.83 | 37,350 | — | — |
| 1993-11-17 | $14.72 | $23.00 | 24,300 | — | — |
| 1993-11-16 | $14.78 | $23.09 | 28,800 | — | — |
| 1993-11-15 | $14.83 | $23.18 | 33,300 | — | — |
| 1993-11-12 | $14.94 | $23.35 | 35,775 | — | — |
| 1993-11-11 | $15.17 | $23.70 | 17,775 | — | — |
| 1993-11-10 | $15.11 | $23.61 | 37,575 | — | — |
| 1993-11-09 | $15.06 | $23.52 | 32,400 | — | — |
| 1993-11-08 | $15.00 | $23.44 | 13,725 | — | — |
| 1993-11-05 | $15.00 | $23.44 | 27,000 | — | — |
| 1993-11-04 | $15.06 | $23.52 | 46,125 | — | — |
| 1993-11-03 | $15.17 | $23.70 | 25,425 | — | — |
| 1993-11-02 | $15.22 | $23.78 | 69,975 | — | — |
| 1993-11-01 | $15.28 | $23.87 | 30,150 | — | — |
| 1993-10-29 | $15.11 | $23.61 | 33,075 | — | — |
| 1993-10-28 | $15.22 | $23.78 | 36,900 | — | — |
| 1993-10-27 | $15.28 | $23.87 | 36,900 | — | — |
| 1993-10-26 | $15.17 | $23.70 | 42,300 | — | — |
| 1993-10-25 | $15.28 | $23.87 | 21,600 | — | — |
| 1993-10-22 | $15.06 | $23.52 | 15,075 | — | — |
| 1993-10-21 | $15.06 | $23.52 | 27,675 | — | — |
| 1993-10-20 | $15.06 | $23.52 | 12,600 | — | — |
| 1993-10-19 | $15.06 | $23.52 | 33,525 | — | — |
| 1993-10-18 | $15.11 | $23.61 | 47,475 | — | — |
| 1993-10-15 | $15.00 | $23.44 | 49,725 | — | — |
| 1993-10-14 | $14.89 | $23.26 | 93,150 | — | — |
| 1993-10-13 | $14.78 | $23.09 | 39,150 | — | — |
| 1993-10-12 | $14.78 | $23.09 | 82,800 | — | — |
| 1993-10-11 | $15.06 | $23.52 | 27,675 | — | — |
| 1993-10-08 | $14.89 | $23.26 | 119,250 | — | — |
| 1993-10-07 | $14.89 | $23.26 | 117,675 | — | — |
| 1993-10-06 | $15.17 | $23.70 | 33,975 | — | — |
| 1993-10-05 | $15.33 | $23.96 | 116,325 | — | — |
| 1993-10-04 | $15.89 | $24.83 | 83,925 | — | — |
| 1993-10-01 | $15.44 | $24.13 | 32,400 | — | — |
| 1993-09-30 | $15.22 | $23.78 | 25,875 | — | — |
| 1993-09-29 | $15.17 | $23.70 | 126,450 | — | — |
| 1993-09-28 | $14.89 | $23.26 | 15,075 | — | — |
| 1993-09-27 | $14.78 | $23.09 | 21,150 | — | — |
| 1993-09-24 | $14.50 | $22.66 | 40,050 | — | — |
| 1993-09-23 | $14.61 | $22.83 | 21,600 | — | — |
| 1993-09-22 | $14.67 | $22.92 | 39,600 | — | — |
| 1993-09-21 | $14.56 | $22.74 | 49,275 | — | — |
| 1993-09-20 | $14.44 | $22.57 | 240,300 | — | — |
| 1993-09-17 | $14.44 | $22.57 | 117,000 | — | — |
| 1993-09-16 | $14.39 | $22.48 | 23,175 | — | — |
| 1993-09-15 | $14.50 | $22.66 | 37,800 | — | — |
| 1993-09-14 | $14.56 | $22.74 | 45,450 | — | — |
| 1993-09-13 | $14.67 | $22.64 | 51,750 | — | — |
| 1993-09-10 | $14.56 | $22.47 | 70,425 | — | — |
| 1993-09-09 | $14.39 | $22.21 | 57,150 | — | — |
| 1993-09-08 | $14.33 | $22.12 | 60,300 | — | — |
| 1993-09-07 | $14.50 | $22.38 | 149,175 | — | — |
| 1993-09-03 | $14.56 | $22.47 | 33,300 | — | — |
| 1993-09-02 | $14.39 | $22.21 | 77,175 | — | — |
| 1993-09-01 | $14.44 | $22.30 | 212,175 | — | — |
| 1993-08-31 | $14.44 | $22.30 | 26,550 | — | — |
| 1993-08-30 | $14.39 | $22.21 | 20,700 | — | — |
| 1993-08-27 | $14.44 | $22.30 | 53,325 | — | — |
| 1993-08-26 | $14.50 | $22.38 | 62,325 | — | — |
| 1993-08-25 | $15.06 | $23.24 | 73,800 | — | — |
| 1993-08-24 | $14.44 | $22.30 | 27,900 | — | — |
| 1993-08-23 | $14.56 | $22.47 | 33,075 | — | — |
| 1993-08-20 | $14.33 | $22.12 | 34,425 | — | — |
| 1993-08-19 | $14.61 | $22.55 | 64,575 | — | — |
| 1993-08-18 | $14.56 | $22.47 | 29,250 | — | — |
| 1993-08-17 | $14.67 | $22.64 | 69,975 | — | — |
| 1993-08-16 | $14.39 | $22.21 | 30,150 | — | — |
| 1993-08-13 | $14.33 | $22.12 | 35,325 | — | — |
| 1993-08-12 | $14.33 | $22.12 | 34,425 | — | — |
| 1993-08-11 | $14.72 | $22.72 | 24,975 | — | — |
| 1993-08-10 | $14.61 | $22.55 | 23,400 | — | — |
| 1993-08-09 | $14.50 | $22.38 | 13,725 | — | — |
| 1993-08-06 | $14.44 | $22.30 | 10,575 | — | — |
| 1993-08-05 | $14.44 | $22.30 | 55,350 | — | — |
| 1993-08-04 | $14.50 | $22.38 | 31,950 | — | — |
| 1993-08-03 | $14.50 | $22.38 | 14,400 | — | — |
| 1993-08-02 | $14.67 | $22.64 | 49,950 | — | — |
| 1993-07-30 | $14.61 | $22.55 | 37,575 | — | — |
| 1993-07-29 | $14.44 | $22.30 | 24,750 | — | — |
| 1993-07-28 | $14.33 | $22.12 | 69,975 | — | — |
| 1993-07-27 | $14.11 | $21.78 | 21,375 | — | — |
| 1993-07-26 | $14.11 | $21.78 | 17,100 | — | — |
| 1993-07-23 | $14.17 | $21.87 | 22,725 | — | — |
| 1993-07-22 | $14.06 | $21.70 | 31,500 | — | — |
| 1993-07-21 | $14.06 | $21.70 | 25,650 | — | — |
| 1993-07-20 | $14.11 | $21.78 | 12,150 | — | — |
| 1993-07-19 | $14.06 | $21.70 | 20,475 | — | — |
| 1993-07-16 | $14.00 | $21.61 | 57,600 | — | — |
| 1993-07-15 | $14.11 | $21.78 | 27,000 | — | — |
| 1993-07-14 | $13.94 | $21.52 | 31,050 | — | — |
| 1993-07-13 | $13.67 | $21.10 | 18,675 | — | — |
| 1993-07-12 | $13.67 | $21.10 | 125,550 | — | — |
| 1993-07-09 | $13.61 | $21.01 | 20,475 | — | — |
| 1993-07-08 | $13.28 | $20.49 | 54,225 | — | — |
| 1993-07-07 | $13.33 | $20.58 | 31,725 | — | — |
| 1993-07-06 | $13.28 | $20.49 | 110,700 | — | — |
| 1993-07-02 | $13.72 | $21.18 | 39,150 | — | — |
| 1993-07-01 | $13.89 | $21.44 | 375,075 | — | — |
| 1993-06-30 | $13.89 | $21.44 | 139,725 | — | — |
| 1993-06-29 | $13.78 | $21.27 | 73,800 | — | — |
| 1993-06-28 | $13.78 | $21.27 | 161,775 | — | — |
| 1993-06-25 | $13.83 | $21.35 | 17,325 | — | — |
| 1993-06-24 | $13.78 | $21.27 | 165,150 | — | — |
| 1993-06-23 | $14.00 | $21.61 | 78,300 | — | — |
| 1993-06-22 | $14.06 | $21.70 | 102,150 | — | — |
| 1993-06-21 | $14.28 | $22.04 | 34,650 | — | — |
| 1993-06-18 | $14.28 | $22.04 | 44,550 | — | — |
| 1993-06-17 | $14.56 | $22.47 | 57,375 | — | — |
| 1993-06-16 | $14.61 | $22.55 | 126,450 | — | — |
| 1993-06-15 | $14.39 | $22.21 | 23,625 | — | — |
| 1993-06-14 | $14.50 | $22.38 | 36,675 | — | — |
| 1993-06-11 | $14.56 | $22.47 | 22,275 | — | — |
| 1993-06-10 | $14.67 | $22.64 | 11,025 | — | — |
| 1993-06-09 | $14.56 | $22.47 | 19,125 | — | — |
| 1993-06-08 | $14.44 | $22.30 | 42,300 | — | — |
| 1993-06-07 | $14.44 | $22.30 | 17,100 | — | — |
| 1993-06-04 | $14.50 | $22.38 | 39,825 | — | — |
| 1993-06-03 | $14.33 | $22.12 | 36,000 | — | — |
| 1993-06-02 | $14.39 | $22.21 | 28,575 | — | — |
| 1993-06-01 | $14.39 | $22.21 | 36,900 | — | — |
| 1993-05-28 | $14.61 | $22.28 | 39,150 | — | — |
| 1993-05-27 | $14.67 | $22.36 | 42,300 | — | — |
| 1993-05-26 | $14.72 | $22.45 | 101,475 | — | — |
| 1993-05-25 | $14.56 | $22.19 | 18,900 | — | — |
| 1993-05-24 | $14.56 | $22.19 | 46,125 | — | — |
| 1993-05-21 | $14.33 | $21.85 | 39,600 | — | — |
| 1993-05-20 | $14.67 | $22.36 | 86,850 | — | — |
| 1993-05-19 | $14.56 | $22.19 | 80,550 | — | — |
| 1993-05-18 | $14.39 | $21.94 | 115,875 | — | — |
| 1993-05-17 | $14.39 | $21.94 | 26,100 | — | — |
| 1993-05-14 | $14.61 | $22.28 | 52,650 | — | — |
| 1993-05-13 | $14.22 | $21.69 | 26,100 | — | — |
| 1993-05-12 | $14.39 | $21.94 | 71,775 | — | — |
| 1993-05-11 | $14.28 | $21.77 | 18,450 | — | — |
| 1993-05-10 | $14.33 | $21.85 | 102,150 | — | — |
| 1993-05-07 | $14.22 | $21.69 | 23,625 | — | — |
| 1993-05-06 | $14.50 | $22.11 | 40,950 | — | — |
| 1993-05-05 | $14.56 | $22.19 | 29,700 | — | — |
| 1993-05-04 | $14.61 | $22.28 | 29,700 | — | — |
| 1993-05-03 | $14.44 | $22.02 | 96,750 | — | — |
| 1993-04-30 | $14.33 | $21.85 | 52,425 | — | — |
| 1993-04-29 | $14.44 | $22.02 | 32,175 | — | — |
| 1993-04-28 | $14.44 | $22.02 | 16,650 | — | — |
| 1993-04-27 | $14.56 | $22.19 | 41,175 | — | — |
| 1993-04-26 | $14.44 | $22.02 | 72,450 | — | — |
| 1993-04-23 | $14.44 | $22.02 | 47,925 | — | — |
| 1993-04-22 | $14.72 | $22.45 | 119,925 | — | — |
| 1993-04-21 | $14.56 | $22.19 | 40,500 | — | — |
| 1993-04-20 | $14.61 | $22.28 | 41,175 | — | — |
| 1993-04-19 | $14.72 | $22.45 | 17,775 | — | — |
| 1993-04-16 | $14.89 | $22.70 | 52,200 | — | — |
| 1993-04-15 | $15.00 | $22.87 | 31,950 | — | — |
| 1993-04-14 | $14.61 | $22.28 | 60,975 | — | — |
| 1993-04-13 | $14.83 | $22.62 | 67,725 | — | — |
| 1993-04-12 | $14.78 | $22.53 | 72,900 | — | — |
| 1993-04-08 | $14.28 | $21.77 | 45,675 | — | — |
| 1993-04-07 | $14.39 | $21.94 | 78,300 | — | — |
| 1993-04-06 | $14.33 | $21.85 | 39,375 | — | — |
| 1993-04-05 | $14.22 | $21.69 | 132,300 | — | — |
| 1993-04-02 | $14.17 | $21.60 | 33,075 | — | — |
| 1993-04-01 | $14.22 | $21.69 | 40,275 | — | — |
| 1993-03-31 | $14.39 | $21.94 | 54,450 | — | — |
| 1993-03-30 | $14.56 | $22.19 | 111,600 | — | — |
| 1993-03-29 | $14.33 | $21.85 | 17,775 | — | — |
| 1993-03-26 | $14.11 | $21.52 | 33,750 | — | — |
| 1993-03-25 | $14.06 | $21.43 | 19,575 | — | — |
| 1993-03-24 | $14.11 | $21.52 | 15,075 | — | — |
| 1993-03-23 | $14.11 | $21.52 | 60,525 | — | — |
| 1993-03-22 | $14.22 | $21.69 | 366,975 | — | — |
| 1993-03-19 | $14.22 | $21.69 | 184,050 | — | — |
| 1993-03-18 | $14.17 | $21.60 | 27,675 | — | — |
| 1993-03-17 | $13.89 | $21.18 | 17,775 | — | — |
| 1993-03-16 | $14.00 | $21.35 | 252,000 | — | — |
| 1993-03-15 | $14.00 | $21.35 | 48,600 | — | — |
| 1993-03-12 | $13.94 | $21.26 | 116,550 | — | — |
| 1993-03-11 | $14.00 | $21.35 | 211,950 | — | — |
| 1993-03-10 | $14.00 | $21.35 | 138,825 | — | — |
| 1993-03-09 | $13.83 | $21.09 | 116,775 | — | — |
| 1993-03-08 | $14.22 | $21.41 | 129,825 | — | — |
| 1993-03-05 | $14.17 | $21.33 | 50,850 | — | — |
| 1993-03-04 | $13.94 | $21.00 | 118,575 | — | — |
| 1993-03-03 | $14.44 | $21.75 | 138,375 | — | — |
| 1993-03-02 | $14.00 | $21.08 | 281,925 | — | — |
| 1993-03-01 | $13.56 | $20.41 | 34,200 | — | — |
| 1993-02-26 | $13.61 | $20.49 | 55,125 | — | — |
| 1993-02-25 | $13.61 | $20.49 | 152,325 | — | — |
| 1993-02-24 | $13.67 | $20.58 | 47,025 | — | — |
| 1993-02-23 | $13.50 | $20.33 | 45,900 | — | — |
| 1993-02-22 | $13.50 | $20.33 | 81,450 | — | — |
| 1993-02-19 | $13.11 | $19.74 | 492,075 | — | — |
| 1993-02-18 | $12.94 | $19.49 | 50,175 | — | — |
| 1993-02-17 | $13.17 | $19.83 | 53,325 | — | — |
| 1993-02-16 | $13.17 | $19.83 | 60,525 | — | — |
| 1993-02-12 | $13.22 | $19.91 | 168,075 | — | — |
| 1993-02-11 | $13.33 | $20.08 | 158,400 | — | — |
| 1993-02-10 | $13.44 | $20.24 | 29,475 | — | — |
| 1993-02-09 | $13.39 | $20.16 | 107,550 | — | — |
| 1993-02-08 | $13.33 | $20.08 | 124,875 | — | — |
| 1993-02-05 | $13.50 | $20.33 | 118,800 | — | — |
| 1993-02-04 | $13.44 | $20.24 | 214,200 | — | — |
| 1993-02-03 | $13.33 | $20.08 | 75,600 | — | — |
| 1993-02-02 | $13.22 | $19.91 | 73,800 | — | — |
| 1993-02-01 | $13.06 | $19.66 | 85,725 | — | — |
| 1993-01-29 | $13.00 | $19.57 | 76,050 | — | — |
| 1993-01-28 | $13.00 | $19.57 | 42,525 | — | — |
| 1993-01-27 | $13.00 | $19.57 | 51,975 | — | — |
| 1993-01-26 | $13.22 | $19.91 | 191,250 | — | — |
| 1993-01-25 | $12.89 | $19.41 | 65,250 | — | — |
| 1993-01-22 | $12.72 | $19.16 | 59,850 | — | — |
| 1993-01-21 | $12.83 | $19.32 | 179,550 | — | — |
| 1993-01-20 | $12.83 | $19.32 | 191,025 | — | — |
| 1993-01-19 | $12.78 | $19.24 | 161,325 | — | — |
| 1993-01-18 | $12.78 | $19.24 | 43,875 | — | — |
| 1993-01-15 | $12.83 | $19.32 | 58,950 | — | — |
| 1993-01-14 | $12.94 | $19.49 | 102,375 | — | — |
| 1993-01-13 | $13.06 | $19.66 | 366,975 | — | — |
| 1993-01-12 | $12.89 | $19.41 | 47,025 | — | — |
| 1993-01-11 | $12.89 | $19.41 | 120,600 | — | — |
| 1993-01-08 | $12.78 | $19.24 | 42,975 | — | — |
| 1993-01-07 | $12.67 | $19.07 | 107,325 | — | — |
| 1993-01-06 | $12.94 | $19.49 | 261,450 | — | — |
| 1993-01-05 | $12.89 | $19.41 | 57,825 | — | — |
| 1993-01-04 | $12.72 | $19.16 | 141,300 | — | — |