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 | $14.67 | $17.79 | 126,170 | — | — |
| 1993-12-30 | $15.08 | $18.29 | 484,622 | — | — |
| 1993-12-29 | $14.88 | $18.04 | 233,377 | — | — |
| 1993-12-28 | $14.53 | $17.62 | 157,894 | — | — |
| 1993-12-27 | $14.33 | $17.37 | 72,566 | — | — |
| 1993-12-23 | $14.26 | $17.29 | 168,469 | — | — |
| 1993-12-22 | $14.19 | $17.20 | 129,087 | — | — |
| 1993-12-21 | $14.12 | $17.12 | 325,999 | — | — |
| 1993-12-20 | $14.81 | $17.95 | 166,646 | — | — |
| 1993-12-17 | $14.95 | $18.12 | 316,882 | — | — |
| 1993-12-16 | $14.98 | $18.16 | 199,100 | — | — |
| 1993-12-15 | $14.81 | $17.95 | 109,031 | — | — |
| 1993-12-14 | $14.67 | $17.79 | 230,095 | — | — |
| 1993-12-13 | $14.26 | $17.29 | 67,825 | — | — |
| 1993-12-10 | $14.26 | $17.19 | 206,028 | — | — |
| 1993-12-09 | $14.26 | $17.19 | 424,455 | — | — |
| 1993-12-08 | $14.12 | $17.03 | 575,785 | — | — |
| 1993-12-07 | $14.26 | $17.19 | 491,915 | — | — |
| 1993-12-06 | $14.47 | $17.44 | 351,524 | — | — |
| 1993-12-03 | $14.40 | $17.36 | 567,398 | — | — |
| 1993-12-02 | $14.19 | $17.11 | 401,117 | — | — |
| 1993-12-01 | $14.36 | $17.32 | 327,457 | — | — |
| 1993-11-30 | $14.26 | $17.19 | 109,396 | — | — |
| 1993-11-29 | $14.26 | $17.19 | 210,404 | — | — |
| 1993-11-26 | $14.26 | $17.19 | 149,507 | — | — |
| 1993-11-24 | $14.26 | $17.19 | 183,785 | — | — |
| 1993-11-23 | $14.29 | $17.24 | 307,766 | — | — |
| 1993-11-22 | $14.26 | $17.19 | 344,596 | — | — |
| 1993-11-19 | $14.53 | $17.53 | 208,216 | — | — |
| 1993-11-18 | $14.47 | $17.44 | 370,486 | — | — |
| 1993-11-17 | $14.40 | $17.36 | 414,974 | — | — |
| 1993-11-16 | $14.53 | $17.53 | 241,400 | — | — |
| 1993-11-15 | $15.08 | $18.19 | 442,323 | — | — |
| 1993-11-12 | $15.36 | $18.52 | 250,516 | — | — |
| 1993-11-11 | $15.67 | $18.89 | 41,935 | — | — |
| 1993-11-10 | $15.70 | $18.93 | 219,885 | — | — |
| 1993-11-09 | $15.97 | $19.26 | 85,329 | — | — |
| 1993-11-08 | $15.84 | $19.10 | 157,894 | — | — |
| 1993-11-05 | $15.73 | $18.97 | 1,046,916 | — | — |
| 1993-11-04 | $15.80 | $19.05 | 85,693 | — | — |
| 1993-11-03 | $15.91 | $19.18 | 120,700 | — | — |
| 1993-11-02 | $15.97 | $19.26 | 105,384 | — | — |
| 1993-11-01 | $15.77 | $19.01 | 326,363 | — | — |
| 1993-10-29 | $15.91 | $19.18 | 133,827 | — | — |
| 1993-10-28 | $15.97 | $19.26 | 284,793 | — | — |
| 1993-10-27 | $15.77 | $19.01 | 36,101 | — | — |
| 1993-10-26 | $15.97 | $19.26 | 21,514 | — | — |
| 1993-10-25 | $15.91 | $19.18 | 119,241 | — | — |
| 1993-10-22 | $15.91 | $19.18 | 99,185 | — | — |
| 1993-10-21 | $15.70 | $18.93 | 296,462 | — | — |
| 1993-10-20 | $15.63 | $18.85 | 115,595 | — | — |
| 1993-10-19 | $15.84 | $19.10 | 86,787 | — | — |
| 1993-10-18 | $16.04 | $19.34 | 30,995 | — | — |
| 1993-10-15 | $16.21 | $19.55 | 199,465 | — | — |
| 1993-10-14 | $16.11 | $19.43 | 150,237 | — | — |
| 1993-10-13 | $15.84 | $19.10 | 67,461 | — | — |
| 1993-10-12 | $15.84 | $19.10 | 174,668 | — | — |
| 1993-10-11 | $15.77 | $19.01 | 70,013 | — | — |
| 1993-10-08 | $15.63 | $18.85 | 29,172 | — | — |
| 1993-10-07 | $15.63 | $18.85 | 139,662 | — | — |
| 1993-10-06 | $15.63 | $18.85 | 200,194 | — | — |
| 1993-10-05 | $15.60 | $18.81 | 166,281 | — | — |
| 1993-10-04 | $15.56 | $18.77 | 70,013 | — | — |
| 1993-10-01 | $15.56 | $18.77 | 94,080 | — | — |
| 1993-09-30 | $15.56 | $18.77 | 74,024 | — | — |
| 1993-09-29 | $15.77 | $19.01 | 109,760 | — | — |
| 1993-09-28 | $15.56 | $18.77 | 26,620 | — | — |
| 1993-09-27 | $15.63 | $18.85 | 25,161 | — | — |
| 1993-09-24 | $15.67 | $18.89 | 136,744 | — | — |
| 1993-09-23 | $15.87 | $19.14 | 230,460 | — | — |
| 1993-09-22 | $16.15 | $19.47 | 158,259 | — | — |
| 1993-09-21 | $16.21 | $19.55 | 132,733 | — | — |
| 1993-09-20 | $16.15 | $19.47 | 57,250 | — | — |
| 1993-09-17 | $16.25 | $19.59 | 86,787 | — | — |
| 1993-09-16 | $16.32 | $19.67 | 220,250 | — | — |
| 1993-09-15 | $16.11 | $19.43 | 116,689 | — | — |
| 1993-09-14 | $16.52 | $19.92 | 85,329 | — | — |
| 1993-09-13 | $16.59 | $20.01 | 133,098 | — | — |
| 1993-09-10 | $16.66 | $20.00 | 229,731 | — | — |
| 1993-09-09 | $16.39 | $19.67 | 71,107 | — | — |
| 1993-09-08 | $16.11 | $19.34 | 113,771 | — | — |
| 1993-09-07 | $15.97 | $19.17 | 46,311 | — | — |
| 1993-09-03 | $16.04 | $19.25 | 136,015 | — | — |
| 1993-09-02 | $16.01 | $19.21 | 479,517 | — | — |
| 1993-09-01 | $15.97 | $19.17 | 99,550 | — | — |
| 1993-08-31 | $15.97 | $19.17 | 202,017 | — | — |
| 1993-08-30 | $16.21 | $19.46 | 33,183 | — | — |
| 1993-08-27 | $16.39 | $19.67 | 371,580 | — | — |
| 1993-08-26 | $16.39 | $19.67 | 11,304 | — | — |
| 1993-08-25 | $16.18 | $19.42 | 173,210 | — | — |
| 1993-08-24 | $16.18 | $19.42 | 110,125 | — | — |
| 1993-08-23 | $16.39 | $19.67 | 15,315 | — | — |
| 1993-08-20 | $16.28 | $19.54 | 103,561 | — | — |
| 1993-08-19 | $16.39 | $19.67 | 17,868 | — | — |
| 1993-08-18 | $16.39 | $19.67 | 47,040 | — | — |
| 1993-08-17 | $16.39 | $19.67 | 72,930 | — | — |
| 1993-08-16 | $16.25 | $19.50 | 11,304 | — | — |
| 1993-08-13 | $16.25 | $19.50 | 16,774 | — | — |
| 1993-08-12 | $16.45 | $19.75 | 32,089 | — | — |
| 1993-08-11 | $16.52 | $19.83 | 70,013 | — | — |
| 1993-08-10 | $16.42 | $19.71 | 32,819 | — | — |
| 1993-08-09 | $16.45 | $19.75 | 21,150 | — | — |
| 1993-08-06 | $16.52 | $19.83 | 43,394 | — | — |
| 1993-08-05 | $16.49 | $19.79 | 226,813 | — | — |
| 1993-08-04 | $16.63 | $19.95 | 106,114 | — | — |
| 1993-08-03 | $16.66 | $20.00 | 224,990 | — | — |
| 1993-08-02 | $16.32 | $19.58 | 367,204 | — | — |
| 1993-07-30 | $15.97 | $19.17 | 171,022 | — | — |
| 1993-07-29 | $15.63 | $18.76 | 42,664 | — | — |
| 1993-07-28 | $15.63 | $18.76 | 20,421 | — | — |
| 1993-07-27 | $15.77 | $18.93 | 91,892 | — | — |
| 1993-07-26 | $15.63 | $18.76 | 96,268 | — | — |
| 1993-07-23 | $15.97 | $19.17 | 141,485 | — | — |
| 1993-07-22 | $15.91 | $19.09 | 117,053 | — | — |
| 1993-07-21 | $16.18 | $19.42 | 44,123 | — | — |
| 1993-07-20 | $15.97 | $19.17 | 147,319 | — | — |
| 1993-07-19 | $15.97 | $19.17 | 20,056 | — | — |
| 1993-07-16 | $16.04 | $19.25 | 40,112 | — | — |
| 1993-07-15 | $16.11 | $19.34 | 65,637 | — | — |
| 1993-07-14 | $16.32 | $19.58 | 125,440 | — | — |
| 1993-07-13 | $16.32 | $19.58 | 117,053 | — | — |
| 1993-07-12 | $16.18 | $19.42 | 28,807 | — | — |
| 1993-07-09 | $16.32 | $19.58 | 116,324 | — | — |
| 1993-07-08 | $16.28 | $19.54 | 127,264 | — | — |
| 1993-07-07 | $16.32 | $19.58 | 192,536 | — | — |
| 1993-07-06 | $16.11 | $19.34 | 317,612 | — | — |
| 1993-07-02 | $16.08 | $19.30 | 31,360 | — | — |
| 1993-07-01 | $16.18 | $19.42 | 82,411 | — | — |
| 1993-06-30 | $16.18 | $19.42 | 143,673 | — | — |
| 1993-06-29 | $16.21 | $19.46 | 362,464 | — | — |
| 1993-06-28 | $16.49 | $19.79 | 95,903 | — | — |
| 1993-06-25 | $16.69 | $20.04 | 78,036 | — | — |
| 1993-06-24 | $16.80 | $20.16 | 358,088 | — | — |
| 1993-06-23 | $16.80 | $20.16 | 359,547 | — | — |
| 1993-06-22 | $16.18 | $19.42 | 209,675 | — | — |
| 1993-06-21 | $16.25 | $19.50 | 269,478 | — | — |
| 1993-06-18 | $16.18 | $19.42 | 47,405 | — | — |
| 1993-06-17 | $16.39 | $19.67 | 115,959 | — | — |
| 1993-06-16 | $16.59 | $19.91 | 354,806 | — | — |
| 1993-06-15 | $16.32 | $19.58 | 369,028 | — | — |
| 1993-06-14 | $16.04 | $19.25 | 332,927 | — | — |
| 1993-06-11 | $15.84 | $18.92 | 111,583 | — | — |
| 1993-06-10 | $15.49 | $18.51 | 78,400 | — | — |
| 1993-06-09 | $15.53 | $18.55 | 177,221 | — | — |
| 1993-06-08 | $15.49 | $18.51 | 281,876 | — | — |
| 1993-06-07 | $15.53 | $18.55 | 161,905 | — | — |
| 1993-06-04 | $15.97 | $19.08 | 384,708 | — | — |
| 1993-06-03 | $15.77 | $18.83 | 169,563 | — | — |
| 1993-06-02 | $15.97 | $19.08 | 111,948 | — | — |
| 1993-06-01 | $15.91 | $19.00 | 113,771 | — | — |
| 1993-05-28 | $15.56 | $18.59 | 149,872 | — | — |
| 1993-05-27 | $15.73 | $18.79 | 80,588 | — | — |
| 1993-05-26 | $15.56 | $18.59 | 220,614 | — | — |
| 1993-05-25 | $15.53 | $18.55 | 373,404 | — | — |
| 1993-05-24 | $15.36 | $18.34 | 80,953 | — | — |
| 1993-05-21 | $15.15 | $18.10 | 339,491 | — | — |
| 1993-05-20 | $15.22 | $18.18 | 432,842 | — | — |
| 1993-05-19 | $14.81 | $17.69 | 522,911 | — | — |
| 1993-05-18 | $13.99 | $16.71 | 499,938 | — | — |
| 1993-05-17 | $14.19 | $16.95 | 269,478 | — | — |
| 1993-05-14 | $14.95 | $17.85 | 217,697 | — | — |
| 1993-05-13 | $15.49 | $18.51 | 117,053 | — | — |
| 1993-05-12 | $15.63 | $18.67 | 99,185 | — | — |
| 1993-05-11 | $15.84 | $18.92 | 30,631 | — | — |
| 1993-05-10 | $15.70 | $18.75 | 74,389 | — | — |
| 1993-05-07 | $15.63 | $18.67 | 161,176 | — | — |
| 1993-05-06 | $16.04 | $19.16 | 56,886 | — | — |
| 1993-05-05 | $16.11 | $19.24 | 21,150 | — | — |
| 1993-05-04 | $16.18 | $19.33 | 67,096 | — | — |
| 1993-05-03 | $15.94 | $19.04 | 83,505 | — | — |
| 1993-04-30 | $16.18 | $19.33 | 656,373 | — | — |
| 1993-04-29 | $16.04 | $19.16 | 133,098 | — | — |
| 1993-04-28 | $15.70 | $18.75 | 219,156 | — | — |
| 1993-04-27 | $15.84 | $18.92 | 302,296 | — | — |
| 1993-04-26 | $16.08 | $19.20 | 82,047 | — | — |
| 1993-04-23 | $16.11 | $19.24 | 305,578 | — | — |
| 1993-04-22 | $16.18 | $19.33 | 160,447 | — | — |
| 1993-04-21 | $16.39 | $19.57 | 211,133 | — | — |
| 1993-04-20 | $16.52 | $19.73 | 149,143 | — | — |
| 1993-04-19 | $16.59 | $19.82 | 48,863 | — | — |
| 1993-04-16 | $16.80 | $20.06 | 60,897 | — | — |
| 1993-04-15 | $16.80 | $20.06 | 484,258 | — | — |
| 1993-04-14 | $16.83 | $20.10 | 249,787 | — | — |
| 1993-04-13 | $17.31 | $20.68 | 43,394 | — | — |
| 1993-04-12 | $17.21 | $20.55 | 61,262 | — | — |
| 1993-04-08 | $16.93 | $20.23 | 100,644 | — | — |
| 1993-04-07 | $16.83 | $20.10 | 186,702 | — | — |
| 1993-04-06 | $16.69 | $19.94 | 466,754 | — | — |
| 1993-04-05 | $16.73 | $19.98 | 312,871 | — | — |
| 1993-04-02 | $16.80 | $20.06 | 429,560 | — | — |
| 1993-04-01 | $16.93 | $20.23 | 122,523 | — | — |
| 1993-03-31 | $16.87 | $20.14 | 203,840 | — | — |
| 1993-03-30 | $16.69 | $19.94 | 404,034 | — | — |
| 1993-03-29 | $16.80 | $20.06 | 727,845 | — | — |
| 1993-03-26 | $17.14 | $20.47 | 92,257 | — | — |
| 1993-03-25 | $17.07 | $20.39 | 101,738 | — | — |
| 1993-03-24 | $17.21 | $20.55 | 36,465 | — | — |
| 1993-03-23 | $17.00 | $20.31 | 267,290 | — | — |
| 1993-03-22 | $17.21 | $20.55 | 50,322 | — | — |
| 1993-03-19 | $17.28 | $20.64 | 103,561 | — | — |
| 1993-03-18 | $17.41 | $20.80 | 77,306 | — | — |
| 1993-03-17 | $17.21 | $20.55 | 85,693 | — | — |
| 1993-03-16 | $17.55 | $20.96 | 44,488 | — | — |
| 1993-03-15 | $17.48 | $20.88 | 106,478 | — | — |
| 1993-03-12 | $17.69 | $21.04 | 132,733 | — | — |
| 1993-03-11 | $18.10 | $21.52 | 152,789 | — | — |
| 1993-03-10 | $17.76 | $21.12 | 118,877 | — | — |
| 1993-03-09 | $17.96 | $21.36 | 435,759 | — | — |
| 1993-03-08 | $17.76 | $21.12 | 145,131 | — | — |
| 1993-03-05 | $17.35 | $20.63 | 153,154 | — | — |
| 1993-03-04 | $17.07 | $20.30 | 113,771 | — | — |
| 1993-03-03 | $17.04 | $20.26 | 81,317 | — | — |
| 1993-03-02 | $16.87 | $20.06 | 265,102 | — | — |
| 1993-03-01 | $16.87 | $20.06 | 204,205 | — | — |
| 1993-02-26 | $16.87 | $20.06 | 87,516 | — | — |
| 1993-02-25 | $16.90 | $20.10 | 68,919 | — | — |
| 1993-02-24 | $16.87 | $20.06 | 106,114 | — | — |
| 1993-02-23 | $17.00 | $20.22 | 165,187 | — | — |
| 1993-02-22 | $17.07 | $20.30 | 145,131 | — | — |
| 1993-02-19 | $17.00 | $20.22 | 122,158 | — | — |
| 1993-02-18 | $17.00 | $20.22 | 262,914 | — | — |
| 1993-02-17 | $16.93 | $20.14 | 241,764 | — | — |
| 1993-02-16 | $17.07 | $20.30 | 185,243 | — | — |
| 1993-02-12 | $17.28 | $20.55 | 103,561 | — | — |
| 1993-02-11 | $17.21 | $20.46 | 28,807 | — | — |
| 1993-02-10 | $17.14 | $20.38 | 177,585 | — | — |
| 1993-02-09 | $17.07 | $20.30 | 186,702 | — | — |
| 1993-02-08 | $16.73 | $19.89 | 70,742 | — | — |
| 1993-02-05 | $17.07 | $20.30 | 129,087 | — | — |
| 1993-02-04 | $17.55 | $20.87 | 253,068 | — | — |
| 1993-02-03 | $17.28 | $20.55 | 137,474 | — | — |
| 1993-02-02 | $16.63 | $19.77 | 242,493 | — | — |
| 1993-02-01 | $16.11 | $19.16 | 55,062 | — | — |
| 1993-01-29 | $16.11 | $19.16 | 82,776 | — | — |
| 1993-01-28 | $16.18 | $19.24 | 17,868 | — | — |
| 1993-01-27 | $16.18 | $19.24 | 121,064 | — | — |
| 1993-01-26 | $16.25 | $19.32 | 104,290 | — | — |
| 1993-01-25 | $16.21 | $19.28 | 199,100 | — | — |
| 1993-01-22 | $16.25 | $19.32 | 72,930 | — | — |
| 1993-01-21 | $16.18 | $19.24 | 207,487 | — | — |
| 1993-01-20 | $16.32 | $19.40 | 53,604 | — | — |
| 1993-01-19 | $16.32 | $19.40 | 134,192 | — | — |
| 1993-01-18 | $16.32 | $19.40 | 33,913 | — | — |
| 1993-01-15 | $16.15 | $19.20 | 49,957 | — | — |
| 1993-01-14 | $16.21 | $19.28 | 81,317 | — | — |
| 1993-01-13 | $16.32 | $19.40 | 173,939 | — | — |
| 1993-01-12 | $16.25 | $19.32 | 45,946 | — | — |
| 1993-01-11 | $16.45 | $19.57 | 120,700 | — | — |
| 1993-01-08 | $16.42 | $19.53 | 127,628 | — | — |
| 1993-01-07 | $16.52 | $19.65 | 250,516 | — | — |
| 1993-01-06 | $16.52 | $19.65 | 105,749 | — | — |
| 1993-01-05 | $16.52 | $19.65 | 116,324 | — | — |
| 1993-01-04 | $16.73 | $19.89 | 180,138 | — | — |