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 | $13.38 | $16.41 | 15,500 | — | — |
| 1993-12-30 | $13.25 | $16.26 | 12,600 | — | — |
| 1993-12-29 | $13.50 | $16.57 | 5,900 | — | — |
| 1993-12-28 | $13.50 | $16.57 | 13,100 | — | — |
| 1993-12-27 | $13.00 | $15.95 | 18,000 | — | — |
| 1993-12-23 | $13.38 | $16.41 | 12,800 | — | — |
| 1993-12-22 | $13.50 | $16.57 | 7,200 | — | — |
| 1993-12-21 | $13.38 | $16.41 | 29,000 | — | — |
| 1993-12-20 | $13.50 | $16.57 | 44,300 | — | — |
| 1993-12-17 | $14.00 | $17.18 | 18,900 | — | — |
| 1993-12-16 | $13.50 | $16.57 | 8,700 | — | — |
| 1993-12-15 | $13.63 | $16.72 | 14,700 | — | — |
| 1993-12-14 | $13.63 | $16.72 | 8,200 | — | — |
| 1993-12-13 | $13.88 | $17.03 | 14,300 | — | — |
| 1993-12-10 | $13.75 | $16.87 | 5,200 | — | — |
| 1993-12-09 | $13.63 | $16.72 | 5,800 | — | — |
| 1993-12-08 | $13.75 | $16.87 | 15,500 | — | — |
| 1993-12-07 | $13.63 | $16.72 | 26,500 | — | — |
| 1993-12-06 | $13.50 | $16.57 | 14,200 | — | — |
| 1993-12-03 | $13.25 | $16.26 | 6,400 | — | — |
| 1993-12-02 | $13.25 | $16.26 | 3,800 | — | — |
| 1993-12-01 | $13.50 | $16.57 | 8,800 | — | — |
| 1993-11-30 | $13.38 | $16.41 | 37,600 | — | — |
| 1993-11-29 | $13.13 | $16.11 | 16,100 | — | — |
| 1993-11-26 | $13.13 | $16.11 | 2,900 | — | — |
| 1993-11-24 | $13.00 | $15.95 | 38,600 | — | — |
| 1993-11-23 | $13.38 | $16.41 | 7,100 | — | — |
| 1993-11-22 | $12.88 | $15.80 | 22,600 | — | — |
| 1993-11-19 | $13.25 | $16.26 | 14,000 | — | — |
| 1993-11-18 | $13.00 | $15.95 | 16,600 | — | — |
| 1993-11-17 | $13.13 | $16.11 | 11,800 | — | — |
| 1993-11-16 | $13.38 | $16.41 | 10,500 | — | — |
| 1993-11-15 | $13.38 | $16.41 | 12,100 | — | — |
| 1993-11-12 | $13.13 | $16.11 | 24,700 | — | — |
| 1993-11-11 | $12.88 | $15.80 | 56,800 | — | — |
| 1993-11-10 | $13.00 | $15.95 | 2,200 | — | — |
| 1993-11-09 | $13.13 | $16.11 | 26,400 | — | — |
| 1993-11-08 | $12.88 | $15.80 | 60,600 | — | — |
| 1993-11-05 | $12.75 | $15.65 | 12,700 | — | — |
| 1993-11-04 | $12.88 | $15.80 | 3,600 | — | — |
| 1993-11-03 | $12.75 | $15.65 | 33,400 | — | — |
| 1993-11-02 | $12.63 | $15.49 | 15,000 | — | — |
| 1993-11-01 | $12.63 | $15.49 | 31,500 | — | — |
| 1993-10-29 | $12.75 | $15.65 | 26,800 | — | — |
| 1993-10-28 | $13.00 | $15.95 | 8,900 | — | — |
| 1993-10-27 | $12.88 | $15.80 | 17,800 | — | — |
| 1993-10-26 | $13.00 | $15.95 | 22,400 | — | — |
| 1993-10-25 | $13.00 | $15.95 | 47,500 | — | — |
| 1993-10-22 | $12.88 | $15.80 | 27,700 | — | — |
| 1993-10-21 | $13.00 | $15.95 | 27,500 | — | — |
| 1993-10-20 | $12.88 | $15.80 | 35,200 | — | — |
| 1993-10-19 | $13.00 | $15.95 | 38,600 | — | — |
| 1993-10-18 | $12.88 | $15.80 | 41,600 | — | — |
| 1993-10-15 | $13.00 | $15.95 | 7,500 | — | — |
| 1993-10-14 | $13.38 | $16.41 | 4,000 | — | — |
| 1993-10-13 | $13.00 | $15.95 | 14,000 | — | — |
| 1993-10-12 | $12.75 | $15.65 | 4,000 | — | — |
| 1993-10-11 | $12.88 | $15.80 | 10,200 | — | — |
| 1993-10-08 | $13.00 | $15.95 | 12,000 | — | — |
| 1993-10-07 | $13.13 | $15.94 | 12,200 | — | — |
| 1993-10-06 | $13.00 | $15.78 | 26,200 | — | — |
| 1993-10-05 | $13.00 | $15.78 | 26,700 | — | — |
| 1993-10-04 | $13.00 | $15.78 | 5,800 | — | — |
| 1993-10-01 | $13.00 | $15.78 | 9,800 | — | — |
| 1993-09-30 | $13.13 | $15.94 | 23,500 | — | — |
| 1993-09-29 | $13.00 | $15.78 | 30,900 | — | — |
| 1993-09-28 | $13.00 | $15.78 | 28,000 | — | — |
| 1993-09-27 | $12.63 | $15.33 | 57,400 | — | — |
| 1993-09-24 | $12.63 | $15.33 | 35,400 | — | — |
| 1993-09-23 | $13.25 | $16.09 | 24,900 | — | — |
| 1993-09-22 | $13.88 | $16.85 | 24,000 | — | — |
| 1993-09-21 | $13.88 | $16.85 | 35,000 | — | — |
| 1993-09-20 | $13.88 | $16.85 | 127,600 | — | — |
| 1993-09-17 | $14.50 | $17.61 | 20,500 | — | — |
| 1993-09-16 | $15.25 | $18.52 | 1,300 | — | — |
| 1993-09-15 | $15.38 | $18.67 | 12,500 | — | — |
| 1993-09-14 | $15.38 | $18.67 | 5,700 | — | — |
| 1993-09-13 | $15.50 | $18.82 | 3,000 | — | — |
| 1993-09-10 | $15.63 | $18.97 | 6,400 | — | — |
| 1993-09-09 | $16.00 | $19.43 | 20,000 | — | — |
| 1993-09-08 | $15.50 | $18.82 | 4,600 | — | — |
| 1993-09-07 | $15.63 | $18.97 | 14,200 | — | — |
| 1993-09-03 | $15.50 | $18.82 | 3,900 | — | — |
| 1993-09-02 | $15.75 | $19.12 | 27,200 | — | — |
| 1993-09-01 | $15.63 | $18.97 | 89,900 | — | — |
| 1993-08-31 | $15.75 | $19.12 | 12,400 | — | — |
| 1993-08-30 | $15.75 | $19.12 | 14,200 | — | — |
| 1993-08-27 | $15.75 | $19.12 | 11,500 | — | — |
| 1993-08-26 | $16.13 | $19.58 | 70,400 | — | — |
| 1993-08-25 | $15.38 | $18.67 | 7,600 | — | — |
| 1993-08-24 | $15.63 | $18.97 | 10,400 | — | — |
| 1993-08-23 | $15.88 | $19.27 | 10,500 | — | — |
| 1993-08-20 | $16.00 | $19.43 | 193,700 | — | — |
| 1993-08-19 | $15.63 | $18.97 | 15,300 | — | — |
| 1993-08-18 | $15.88 | $19.27 | 137,600 | — | — |
| 1993-08-17 | $15.75 | $19.12 | 6,000 | — | — |
| 1993-08-16 | $16.25 | $19.73 | 12,600 | — | — |
| 1993-08-13 | $16.00 | $19.43 | 21,200 | — | — |
| 1993-08-12 | $16.13 | $19.58 | 9,400 | — | — |
| 1993-08-11 | $16.13 | $19.58 | 7,100 | — | — |
| 1993-08-10 | $16.25 | $19.73 | 8,900 | — | — |
| 1993-08-09 | $16.13 | $19.58 | 3,100 | — | — |
| 1993-08-06 | $16.25 | $19.73 | 9,600 | — | — |
| 1993-08-05 | $16.25 | $19.73 | 8,800 | — | — |
| 1993-08-04 | $16.25 | $19.73 | 3,100 | — | — |
| 1993-08-03 | $16.25 | $19.73 | 8,400 | — | — |
| 1993-08-02 | $16.50 | $20.03 | 13,200 | — | — |
| 1993-07-30 | $16.00 | $19.43 | 2,200 | — | — |
| 1993-07-29 | $16.13 | $19.58 | 27,300 | — | — |
| 1993-07-28 | $16.13 | $19.58 | 10,900 | — | — |
| 1993-07-27 | $16.25 | $19.73 | 38,100 | — | — |
| 1993-07-26 | $16.13 | $19.58 | 2,500 | — | — |
| 1993-07-23 | $16.25 | $19.73 | 22,600 | — | — |
| 1993-07-22 | $16.38 | $19.88 | 2,200 | — | — |
| 1993-07-21 | $16.00 | $19.43 | 3,100 | — | — |
| 1993-07-20 | $16.00 | $19.43 | 36,100 | — | — |
| 1993-07-19 | $15.88 | $19.27 | 15,400 | — | — |
| 1993-07-16 | $15.88 | $19.27 | 12,500 | — | — |
| 1993-07-15 | $15.38 | $18.67 | 20,800 | — | — |
| 1993-07-14 | $15.25 | $18.52 | 6,900 | — | — |
| 1993-07-13 | $15.00 | $18.21 | 11,600 | — | — |
| 1993-07-12 | $15.13 | $18.36 | 12,100 | — | — |
| 1993-07-09 | $14.75 | $17.91 | 12,500 | — | — |
| 1993-07-08 | $15.00 | $18.04 | 3,200 | — | — |
| 1993-07-07 | $14.75 | $17.74 | 3,700 | — | — |
| 1993-07-06 | $14.88 | $17.89 | 61,400 | — | — |
| 1993-07-02 | $14.75 | $17.74 | 5,800 | — | — |
| 1993-07-01 | $14.63 | $17.59 | 17,600 | — | — |
| 1993-06-30 | $15.13 | $18.19 | 12,700 | — | — |
| 1993-06-29 | $15.13 | $18.19 | 22,100 | — | — |
| 1993-06-28 | $14.88 | $17.89 | 19,000 | — | — |
| 1993-06-25 | $14.75 | $17.74 | 15,900 | — | — |
| 1993-06-24 | $14.63 | $17.59 | 13,900 | — | — |
| 1993-06-23 | $14.63 | $17.59 | 37,200 | — | — |
| 1993-06-22 | $14.75 | $17.74 | 82,800 | — | — |
| 1993-06-21 | $14.50 | $17.44 | 26,400 | — | — |
| 1993-06-18 | $14.63 | $17.59 | 94,300 | — | — |
| 1993-06-17 | $14.88 | $17.89 | 34,800 | — | — |
| 1993-06-16 | $14.88 | $17.89 | 164,400 | — | — |
| 1993-06-15 | $14.88 | $17.89 | 17,000 | — | — |
| 1993-06-14 | $14.63 | $17.59 | 17,600 | — | — |
| 1993-06-11 | $14.75 | $17.74 | 20,600 | — | — |
| 1993-06-10 | $14.63 | $17.59 | 8,000 | — | — |
| 1993-06-09 | $15.00 | $18.04 | 21,300 | — | — |
| 1993-06-08 | $15.00 | $18.04 | 5,600 | — | — |
| 1993-06-07 | $15.25 | $18.34 | 21,700 | — | — |
| 1993-06-04 | $15.50 | $18.64 | 7,600 | — | — |
| 1993-06-03 | $15.50 | $18.64 | 34,200 | — | — |
| 1993-06-02 | $15.13 | $18.19 | 19,200 | — | — |
| 1993-06-01 | $15.25 | $18.34 | 5,300 | — | — |
| 1993-05-28 | $15.50 | $18.64 | 12,200 | — | — |
| 1993-05-27 | $15.88 | $19.09 | 11,900 | — | — |
| 1993-05-26 | $15.75 | $18.94 | 3,400 | — | — |
| 1993-05-25 | $15.75 | $18.94 | 6,600 | — | — |
| 1993-05-24 | $15.63 | $18.79 | 9,600 | — | — |
| 1993-05-21 | $15.75 | $18.94 | 20,300 | — | — |
| 1993-05-20 | $15.63 | $18.79 | 12,900 | — | — |
| 1993-05-19 | $15.50 | $18.64 | 20,400 | — | — |
| 1993-05-18 | $15.38 | $18.49 | 26,800 | — | — |
| 1993-05-17 | $15.25 | $18.34 | 21,500 | — | — |
| 1993-05-14 | $15.50 | $18.64 | 14,700 | — | — |
| 1993-05-13 | $15.13 | $18.19 | 31,000 | — | — |
| 1993-05-12 | $15.63 | $18.79 | 32,800 | — | — |
| 1993-05-11 | $15.88 | $19.09 | 4,700 | — | — |
| 1993-05-10 | $16.25 | $19.55 | 4,500 | — | — |
| 1993-05-07 | $16.13 | $19.40 | 5,200 | — | — |
| 1993-05-06 | $16.00 | $19.24 | 7,300 | — | — |
| 1993-05-05 | $15.88 | $19.09 | 61,600 | — | — |
| 1993-05-04 | $15.50 | $18.64 | 476,400 | — | — |
| 1993-05-03 | $16.00 | $19.24 | 41,500 | — | — |
| 1993-04-30 | $16.38 | $19.70 | 8,300 | — | — |
| 1993-04-29 | $16.38 | $19.70 | 4,400 | — | — |
| 1993-04-28 | $16.50 | $19.85 | 58,700 | — | — |
| 1993-04-27 | $16.63 | $20.00 | 4,200 | — | — |
| 1993-04-26 | $16.88 | $20.30 | 6,200 | — | — |
| 1993-04-23 | $16.63 | $20.00 | 1,000 | — | — |
| 1993-04-22 | $17.00 | $20.45 | 2,100 | — | — |
| 1993-04-21 | $17.13 | $20.60 | 8,100 | — | — |
| 1993-04-20 | $17.13 | $20.60 | 2,700 | — | — |
| 1993-04-19 | $17.00 | $20.45 | 6,300 | — | — |
| 1993-04-16 | $17.00 | $20.45 | 29,600 | — | — |
| 1993-04-15 | $17.38 | $20.90 | 7,700 | — | — |
| 1993-04-14 | $17.50 | $21.05 | 12,000 | — | — |
| 1993-04-13 | $17.63 | $21.20 | 18,400 | — | — |
| 1993-04-12 | $17.50 | $21.05 | 11,200 | — | — |
| 1993-04-08 | $17.00 | $20.45 | 2,000 | — | — |
| 1993-04-07 | $17.38 | $20.74 | 23,800 | — | — |
| 1993-04-06 | $16.88 | $20.14 | 9,800 | — | — |
| 1993-04-05 | $16.63 | $19.84 | 6,200 | — | — |
| 1993-04-02 | $16.63 | $19.84 | 28,500 | — | — |
| 1993-04-01 | $17.00 | $20.29 | 8,500 | — | — |
| 1993-03-31 | $17.50 | $20.89 | 14,300 | — | — |
| 1993-03-30 | $17.75 | $21.18 | 23,500 | — | — |
| 1993-03-29 | $16.88 | $20.14 | 4,100 | — | — |
| 1993-03-26 | $16.75 | $19.99 | 6,400 | — | — |
| 1993-03-25 | $17.00 | $20.29 | 13,500 | — | — |
| 1993-03-24 | $17.38 | $20.74 | 27,100 | — | — |
| 1993-03-23 | $16.88 | $20.14 | 1,600 | — | — |
| 1993-03-22 | $16.88 | $20.14 | 9,700 | — | — |
| 1993-03-19 | $17.63 | $21.03 | 32,000 | — | — |
| 1993-03-18 | $17.63 | $21.03 | 8,400 | — | — |
| 1993-03-17 | $16.75 | $19.99 | 11,000 | — | — |
| 1993-03-16 | $16.63 | $19.84 | 10,100 | — | — |
| 1993-03-15 | $17.50 | $20.89 | 14,200 | — | — |
| 1993-03-12 | $17.00 | $20.29 | 6,800 | — | — |
| 1993-03-11 | $17.00 | $20.29 | 38,800 | — | — |
| 1993-03-10 | $17.00 | $20.29 | 11,900 | — | — |
| 1993-03-09 | $17.50 | $20.89 | 18,500 | — | — |
| 1993-03-08 | $16.75 | $19.99 | 2,400 | — | — |
| 1993-03-05 | $17.00 | $20.29 | 3,900 | — | — |
| 1993-03-04 | $17.00 | $20.29 | 16,900 | — | — |
| 1993-03-03 | $17.00 | $20.29 | 15,600 | — | — |
| 1993-03-02 | $17.63 | $21.03 | 14,700 | — | — |
| 1993-03-01 | $17.50 | $20.89 | 25,300 | — | — |
| 1993-02-26 | $17.75 | $21.18 | 25,900 | — | — |
| 1993-02-25 | $17.38 | $20.74 | 10,800 | — | — |
| 1993-02-24 | $17.00 | $20.29 | 11,600 | — | — |
| 1993-02-23 | $16.75 | $19.99 | 9,100 | — | — |
| 1993-02-22 | $16.88 | $20.14 | 8,700 | — | — |
| 1993-02-19 | $16.63 | $19.84 | 19,700 | — | — |
| 1993-02-18 | $16.38 | $19.54 | 9,300 | — | — |
| 1993-02-17 | $16.75 | $19.99 | 25,700 | — | — |
| 1993-02-16 | $16.63 | $19.84 | 17,000 | — | — |
| 1993-02-12 | $16.88 | $20.14 | 49,800 | — | — |
| 1993-02-11 | $17.13 | $20.44 | 23,600 | — | — |
| 1993-02-10 | $17.38 | $20.74 | 35,200 | — | — |
| 1993-02-09 | $17.00 | $20.29 | 11,400 | — | — |
| 1993-02-08 | $16.88 | $20.14 | 8,200 | — | — |
| 1993-02-05 | $17.00 | $20.29 | 37,000 | — | — |
| 1993-02-04 | $17.25 | $20.59 | 35,100 | — | — |
| 1993-02-03 | $17.50 | $20.89 | 19,900 | — | — |
| 1993-02-02 | $17.63 | $21.03 | 7,700 | — | — |
| 1993-02-01 | $17.50 | $20.89 | 15,000 | — | — |
| 1993-01-29 | $16.88 | $20.14 | 6,700 | — | — |
| 1993-01-28 | $17.00 | $20.29 | 17,300 | — | — |
| 1993-01-27 | $17.25 | $20.59 | 6,800 | — | — |
| 1993-01-26 | $17.25 | $20.59 | 17,900 | — | — |
| 1993-01-25 | $17.00 | $20.29 | 9,400 | — | — |
| 1993-01-22 | $17.13 | $20.44 | 10,200 | — | — |
| 1993-01-21 | $17.00 | $20.29 | 11,600 | — | — |
| 1993-01-20 | $17.00 | $20.29 | 5,000 | — | — |
| 1993-01-19 | $17.38 | $20.74 | 14,000 | — | — |
| 1993-01-18 | $17.13 | $20.44 | 16,600 | — | — |
| 1993-01-15 | $17.25 | $20.59 | 7,800 | — | — |
| 1993-01-14 | $17.00 | $20.29 | 19,500 | — | — |
| 1993-01-13 | $17.25 | $20.59 | 9,200 | — | — |
| 1993-01-12 | $17.13 | $20.44 | 20,600 | — | — |
| 1993-01-11 | $17.00 | $20.29 | 2,000 | — | — |
| 1993-01-08 | $17.38 | $20.58 | 21,000 | — | — |
| 1993-01-07 | $17.13 | $20.28 | 17,800 | — | — |
| 1993-01-06 | $17.38 | $20.58 | 30,000 | — | — |
| 1993-01-05 | $17.38 | $20.58 | 20,100 | — | — |
| 1993-01-04 | $17.50 | $20.72 | 19,900 | — | — |