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 | $21.00 | $24.86 | 59,467 | — | — |
| 1993-12-30 | $20.81 | $24.64 | 9,733 | — | — |
| 1993-12-29 | $20.63 | $24.42 | 37,333 | — | — |
| 1993-12-28 | $20.53 | $24.31 | 15,733 | — | — |
| 1993-12-27 | $20.06 | $23.75 | 11,733 | — | — |
| 1993-12-23 | $19.88 | $23.53 | 26,000 | — | — |
| 1993-12-22 | $20.25 | $23.98 | 26,000 | — | — |
| 1993-12-21 | $19.78 | $23.42 | 51,333 | — | — |
| 1993-12-20 | $20.06 | $23.75 | 48,933 | — | — |
| 1993-12-17 | $20.34 | $24.09 | 73,333 | — | — |
| 1993-12-16 | $19.97 | $23.64 | 26,133 | — | — |
| 1993-12-15 | $19.97 | $23.64 | 28,267 | — | — |
| 1993-12-14 | $20.25 | $23.98 | 45,867 | — | — |
| 1993-12-13 | $19.97 | $23.64 | 22,400 | — | — |
| 1993-12-10 | $19.78 | $23.42 | 21,200 | — | — |
| 1993-12-09 | $19.69 | $23.31 | 70,933 | — | — |
| 1993-12-08 | $19.88 | $23.53 | 27,467 | — | — |
| 1993-12-07 | $20.16 | $23.87 | 66,933 | — | — |
| 1993-12-06 | $20.34 | $24.09 | 36,000 | — | — |
| 1993-12-03 | $20.44 | $24.09 | 34,400 | — | — |
| 1993-12-02 | $20.34 | $23.98 | 8,800 | — | — |
| 1993-12-01 | $20.25 | $23.87 | 20,133 | — | — |
| 1993-11-30 | $19.88 | $23.43 | 35,733 | — | — |
| 1993-11-29 | $20.06 | $23.65 | 65,467 | — | — |
| 1993-11-26 | $20.16 | $23.76 | 10,133 | — | — |
| 1993-11-24 | $19.97 | $23.54 | 23,467 | — | — |
| 1993-11-23 | $19.97 | $23.54 | 29,867 | — | — |
| 1993-11-22 | $19.69 | $23.21 | 28,933 | — | — |
| 1993-11-19 | $20.25 | $23.87 | 16,800 | — | — |
| 1993-11-18 | $20.16 | $23.76 | 231,867 | — | — |
| 1993-11-17 | $20.16 | $23.76 | 26,933 | — | — |
| 1993-11-16 | $20.53 | $24.20 | 41,067 | — | — |
| 1993-11-15 | $20.53 | $24.20 | 31,867 | — | — |
| 1993-11-12 | $20.53 | $24.20 | 46,667 | — | — |
| 1993-11-11 | $20.44 | $24.09 | 26,933 | — | — |
| 1993-11-10 | $20.34 | $23.98 | 20,800 | — | — |
| 1993-11-09 | $20.16 | $23.76 | 12,800 | — | — |
| 1993-11-08 | $20.06 | $23.65 | 25,467 | — | — |
| 1993-11-05 | $19.97 | $23.54 | 25,200 | — | — |
| 1993-11-04 | $19.97 | $23.54 | 128,533 | — | — |
| 1993-11-03 | $20.25 | $23.87 | 34,133 | — | — |
| 1993-11-02 | $20.16 | $23.76 | 83,333 | — | — |
| 1993-11-01 | $20.06 | $23.65 | 17,867 | — | — |
| 1993-10-29 | $20.06 | $23.65 | 38,933 | — | — |
| 1993-10-28 | $20.06 | $23.65 | 18,533 | — | — |
| 1993-10-27 | $20.25 | $23.87 | 38,667 | — | — |
| 1993-10-26 | $20.06 | $23.65 | 20,667 | — | — |
| 1993-10-25 | $19.97 | $23.54 | 14,000 | — | — |
| 1993-10-22 | $19.88 | $23.43 | 21,200 | — | — |
| 1993-10-21 | $19.78 | $23.32 | 32,800 | — | — |
| 1993-10-20 | $19.97 | $23.54 | 27,467 | — | — |
| 1993-10-19 | $20.06 | $23.65 | 23,733 | — | — |
| 1993-10-18 | $20.06 | $23.65 | 25,333 | — | — |
| 1993-10-15 | $20.06 | $23.65 | 75,467 | — | — |
| 1993-10-14 | $20.06 | $23.65 | 60,533 | — | — |
| 1993-10-13 | $19.97 | $23.54 | 17,467 | — | — |
| 1993-10-12 | $20.06 | $23.65 | 131,733 | — | — |
| 1993-10-11 | $20.16 | $23.76 | 8,133 | — | — |
| 1993-10-08 | $20.06 | $23.65 | 27,733 | — | — |
| 1993-10-07 | $20.25 | $23.87 | 48,667 | — | — |
| 1993-10-06 | $20.06 | $23.65 | 107,067 | — | — |
| 1993-10-05 | $20.06 | $23.65 | 146,933 | — | — |
| 1993-10-04 | $20.44 | $24.09 | 136,800 | — | — |
| 1993-10-01 | $20.34 | $23.98 | 68,933 | — | — |
| 1993-09-30 | $20.44 | $24.09 | 12,800 | — | — |
| 1993-09-29 | $20.44 | $24.09 | 228,267 | — | — |
| 1993-09-28 | $20.72 | $24.42 | 38,133 | — | — |
| 1993-09-27 | $20.53 | $24.20 | 30,533 | — | — |
| 1993-09-24 | $20.63 | $24.31 | 170,000 | — | — |
| 1993-09-23 | $20.81 | $24.53 | 58,933 | — | — |
| 1993-09-22 | $21.00 | $24.76 | 95,733 | — | — |
| 1993-09-21 | $20.72 | $24.42 | 74,800 | — | — |
| 1993-09-20 | $20.63 | $24.31 | 53,467 | — | — |
| 1993-09-17 | $20.16 | $23.76 | 48,933 | — | — |
| 1993-09-16 | $20.06 | $23.65 | 54,533 | — | — |
| 1993-09-15 | $19.78 | $23.32 | 193,333 | — | — |
| 1993-09-14 | $19.59 | $23.10 | 24,400 | — | — |
| 1993-09-13 | $19.69 | $23.21 | 91,333 | — | — |
| 1993-09-10 | $19.22 | $22.66 | 43,333 | — | — |
| 1993-09-09 | $19.13 | $22.54 | 31,867 | — | — |
| 1993-09-08 | $18.94 | $22.32 | 49,067 | — | — |
| 1993-09-07 | $18.94 | $22.32 | 59,867 | — | — |
| 1993-09-03 | $18.94 | $22.32 | 74,667 | — | — |
| 1993-09-02 | $18.84 | $22.21 | 75,867 | — | — |
| 1993-09-01 | $18.66 | $21.99 | 58,000 | — | — |
| 1993-08-31 | $18.94 | $22.32 | 37,867 | — | — |
| 1993-08-30 | $18.84 | $22.21 | 54,000 | — | — |
| 1993-08-27 | $18.56 | $21.88 | 68,533 | — | — |
| 1993-08-26 | $18.56 | $21.88 | 54,400 | — | — |
| 1993-08-25 | $18.75 | $22.10 | 75,200 | — | — |
| 1993-08-24 | $18.94 | $22.32 | 95,333 | — | — |
| 1993-08-23 | $18.38 | $21.66 | 79,733 | — | — |
| 1993-08-20 | $18.28 | $21.55 | 37,467 | — | — |
| 1993-08-19 | $18.28 | $21.55 | 49,733 | — | — |
| 1993-08-18 | $18.66 | $21.99 | 32,133 | — | — |
| 1993-08-17 | $18.66 | $21.99 | 21,600 | — | — |
| 1993-08-16 | $18.66 | $21.99 | 25,867 | — | — |
| 1993-08-13 | $18.84 | $22.21 | 78,933 | — | — |
| 1993-08-12 | $18.66 | $21.99 | 13,733 | — | — |
| 1993-08-11 | $18.75 | $22.10 | 71,333 | — | — |
| 1993-08-10 | $18.75 | $22.10 | 142,667 | — | — |
| 1993-08-09 | $18.28 | $21.55 | 21,333 | — | — |
| 1993-08-06 | $18.47 | $21.77 | 26,133 | — | — |
| 1993-08-05 | $18.47 | $21.67 | 59,600 | — | — |
| 1993-08-04 | $18.75 | $22.00 | 126,267 | — | — |
| 1993-08-03 | $18.56 | $21.78 | 80,267 | — | — |
| 1993-08-02 | $18.28 | $21.45 | 74,933 | — | — |
| 1993-07-30 | $18.38 | $21.56 | 67,333 | — | — |
| 1993-07-29 | $18.28 | $21.45 | 20,000 | — | — |
| 1993-07-28 | $18.38 | $21.56 | 19,467 | — | — |
| 1993-07-27 | $18.19 | $21.34 | 29,733 | — | — |
| 1993-07-26 | $18.19 | $21.34 | 15,467 | — | — |
| 1993-07-23 | $18.19 | $21.34 | 73,867 | — | — |
| 1993-07-22 | $18.38 | $21.56 | 12,267 | — | — |
| 1993-07-21 | $18.38 | $21.56 | 36,667 | — | — |
| 1993-07-20 | $18.28 | $21.45 | 11,867 | — | — |
| 1993-07-19 | $18.38 | $21.56 | 26,400 | — | — |
| 1993-07-16 | $18.47 | $21.67 | 20,933 | — | — |
| 1993-07-15 | $18.47 | $21.67 | 28,267 | — | — |
| 1993-07-14 | $18.38 | $21.56 | 16,667 | — | — |
| 1993-07-13 | $18.38 | $21.56 | 18,667 | — | — |
| 1993-07-12 | $18.28 | $21.45 | 19,600 | — | — |
| 1993-07-09 | $18.38 | $21.56 | 133,333 | — | — |
| 1993-07-08 | $18.66 | $21.89 | 18,533 | — | — |
| 1993-07-07 | $19.03 | $22.33 | 102,667 | — | — |
| 1993-07-06 | $18.84 | $22.11 | 100,000 | — | — |
| 1993-07-02 | $18.38 | $21.56 | 55,467 | — | — |
| 1993-07-01 | $18.19 | $21.34 | 43,067 | — | — |
| 1993-06-30 | $17.81 | $20.90 | 209,733 | — | — |
| 1993-06-29 | $17.72 | $20.79 | 134,933 | — | — |
| 1993-06-28 | $18.00 | $21.12 | 35,067 | — | — |
| 1993-06-25 | $17.81 | $20.90 | 62,400 | — | — |
| 1993-06-24 | $17.81 | $20.90 | 60,000 | — | — |
| 1993-06-23 | $17.91 | $21.01 | 34,267 | — | — |
| 1993-06-22 | $17.72 | $20.79 | 33,467 | — | — |
| 1993-06-21 | $17.91 | $21.01 | 29,600 | — | — |
| 1993-06-18 | $18.09 | $21.23 | 46,533 | — | — |
| 1993-06-17 | $17.63 | $20.68 | 30,133 | — | — |
| 1993-06-16 | $17.72 | $20.79 | 20,933 | — | — |
| 1993-06-15 | $17.72 | $20.79 | 19,067 | — | — |
| 1993-06-14 | $17.34 | $20.35 | 39,200 | — | — |
| 1993-06-11 | $17.72 | $20.79 | 70,933 | — | — |
| 1993-06-10 | $17.53 | $20.57 | 61,733 | — | — |
| 1993-06-09 | $17.34 | $20.35 | 57,600 | — | — |
| 1993-06-08 | $18.00 | $21.12 | 42,533 | — | — |
| 1993-06-07 | $18.47 | $21.67 | 45,333 | — | — |
| 1993-06-04 | $18.84 | $22.11 | 22,133 | — | — |
| 1993-06-03 | $18.84 | $22.11 | 13,467 | — | — |
| 1993-06-02 | $18.84 | $22.11 | 79,467 | — | — |
| 1993-06-01 | $18.84 | $22.11 | 38,267 | — | — |
| 1993-05-28 | $18.75 | $22.00 | 41,600 | — | — |
| 1993-05-27 | $18.47 | $21.67 | 49,733 | — | — |
| 1993-05-26 | $18.38 | $21.56 | 59,733 | — | — |
| 1993-05-25 | $18.00 | $21.12 | 71,733 | — | — |
| 1993-05-24 | $18.00 | $21.12 | 116,133 | — | — |
| 1993-05-21 | $17.81 | $20.90 | 39,600 | — | — |
| 1993-05-20 | $17.72 | $20.79 | 51,333 | — | — |
| 1993-05-19 | $17.63 | $20.68 | 34,667 | — | — |
| 1993-05-18 | $17.34 | $20.35 | 17,733 | — | — |
| 1993-05-17 | $17.25 | $20.24 | 36,533 | — | — |
| 1993-05-14 | $16.97 | $19.91 | 158,800 | — | — |
| 1993-05-13 | $17.06 | $20.02 | 85,333 | — | — |
| 1993-05-12 | $17.06 | $20.02 | 68,800 | — | — |
| 1993-05-11 | $16.97 | $19.91 | 107,600 | — | — |
| 1993-05-10 | $17.06 | $20.02 | 126,667 | — | — |
| 1993-05-07 | $17.06 | $20.02 | 89,067 | — | — |
| 1993-05-06 | $17.25 | $20.24 | 44,133 | — | — |
| 1993-05-05 | $17.34 | $20.35 | 73,067 | — | — |
| 1993-05-04 | $17.34 | $20.35 | 78,533 | — | — |
| 1993-05-03 | $16.97 | $19.91 | 65,067 | — | — |
| 1993-04-30 | $17.16 | $20.13 | 99,733 | — | — |
| 1993-04-29 | $17.25 | $20.13 | 49,600 | — | — |
| 1993-04-28 | $17.06 | $19.91 | 38,000 | — | — |
| 1993-04-27 | $17.16 | $20.02 | 47,867 | — | — |
| 1993-04-26 | $17.06 | $19.91 | 14,267 | — | — |
| 1993-04-23 | $17.25 | $20.13 | 28,133 | — | — |
| 1993-04-22 | $16.97 | $19.80 | 40,933 | — | — |
| 1993-04-21 | $17.06 | $19.91 | 85,467 | — | — |
| 1993-04-20 | $16.78 | $19.58 | 47,600 | — | — |
| 1993-04-19 | $16.97 | $19.80 | 58,267 | — | — |
| 1993-04-16 | $17.25 | $20.13 | 101,867 | — | — |
| 1993-04-15 | $17.53 | $20.46 | 55,733 | — | — |
| 1993-04-14 | $17.72 | $20.68 | 22,667 | — | — |
| 1993-04-13 | $17.72 | $20.68 | 38,800 | — | — |
| 1993-04-12 | $17.34 | $20.24 | 33,733 | — | — |
| 1993-04-08 | $16.88 | $19.69 | 30,133 | — | — |
| 1993-04-07 | $16.88 | $19.69 | 17,067 | — | — |
| 1993-04-06 | $16.69 | $19.47 | 48,000 | — | — |
| 1993-04-05 | $17.06 | $19.91 | 44,667 | — | — |
| 1993-04-02 | $17.44 | $20.35 | 32,933 | — | — |
| 1993-04-01 | $18.00 | $21.01 | 67,733 | — | — |
| 1993-03-31 | $18.09 | $21.11 | 85,333 | — | — |
| 1993-03-30 | $17.81 | $20.79 | 59,733 | — | — |
| 1993-03-29 | $17.81 | $20.79 | 120,667 | — | — |
| 1993-03-26 | $17.53 | $20.46 | 25,733 | — | — |
| 1993-03-25 | $17.16 | $20.02 | 41,733 | — | — |
| 1993-03-24 | $16.88 | $19.69 | 32,000 | — | — |
| 1993-03-23 | $16.88 | $19.69 | 88,267 | — | — |
| 1993-03-22 | $16.97 | $19.80 | 19,333 | — | — |
| 1993-03-19 | $17.16 | $20.02 | 22,667 | — | — |
| 1993-03-18 | $17.06 | $19.91 | 51,733 | — | — |
| 1993-03-17 | $17.16 | $20.02 | 46,933 | — | — |
| 1993-03-16 | $17.34 | $20.24 | 32,933 | — | — |
| 1993-03-15 | $17.53 | $20.46 | 25,867 | — | — |
| 1993-03-12 | $17.63 | $20.57 | 72,800 | — | — |
| 1993-03-11 | $17.53 | $20.46 | 7,333 | — | — |
| 1993-03-10 | $17.72 | $20.68 | 15,067 | — | — |
| 1993-03-09 | $17.91 | $20.90 | 213,067 | — | — |
| 1993-03-08 | $17.53 | $20.46 | 77,067 | — | — |
| 1993-03-05 | $17.81 | $20.79 | 61,067 | — | — |
| 1993-03-04 | $17.81 | $20.79 | 44,800 | — | — |
| 1993-03-03 | $17.81 | $20.79 | 30,267 | — | — |
| 1993-03-02 | $17.91 | $20.90 | 55,333 | — | — |
| 1993-03-01 | $17.81 | $20.79 | 10,800 | — | — |
| 1993-02-26 | $17.81 | $20.79 | 26,267 | — | — |
| 1993-02-25 | $18.00 | $21.01 | 420,267 | — | — |
| 1993-02-24 | $18.00 | $21.01 | 57,867 | — | — |
| 1993-02-23 | $17.63 | $20.57 | 158,800 | — | — |
| 1993-02-22 | $17.34 | $20.24 | 24,133 | — | — |
| 1993-02-19 | $17.53 | $20.46 | 92,400 | — | — |
| 1993-02-18 | $17.63 | $20.57 | 70,533 | — | — |
| 1993-02-17 | $17.44 | $20.35 | 17,200 | — | — |
| 1993-02-16 | $17.44 | $20.35 | 100,400 | — | — |
| 1993-02-12 | $17.91 | $20.90 | 41,600 | — | — |
| 1993-02-11 | $17.63 | $20.57 | 28,133 | — | — |
| 1993-02-10 | $17.44 | $20.35 | 57,867 | — | — |
| 1993-02-09 | $17.63 | $20.57 | 16,133 | — | — |
| 1993-02-08 | $17.81 | $20.79 | 70,667 | — | — |
| 1993-02-05 | $17.91 | $20.79 | 48,000 | — | — |
| 1993-02-04 | $17.63 | $20.46 | 32,133 | — | — |
| 1993-02-03 | $17.63 | $20.46 | 26,533 | — | — |
| 1993-02-02 | $17.63 | $20.46 | 25,867 | — | — |
| 1993-02-01 | $17.44 | $20.25 | 27,867 | — | — |
| 1993-01-29 | $17.63 | $20.46 | 108,800 | — | — |
| 1993-01-28 | $17.81 | $20.68 | 132,400 | — | — |
| 1993-01-27 | $17.44 | $20.25 | 42,400 | — | — |
| 1993-01-26 | $17.06 | $19.81 | 79,733 | — | — |
| 1993-01-25 | $16.59 | $19.27 | 30,133 | — | — |
| 1993-01-22 | $16.41 | $19.05 | 73,867 | — | — |
| 1993-01-21 | $15.94 | $18.50 | 22,933 | — | — |
| 1993-01-20 | $16.03 | $18.61 | 11,067 | — | — |
| 1993-01-19 | $16.03 | $18.61 | 22,400 | — | — |
| 1993-01-18 | $16.50 | $19.16 | 6,667 | — | — |
| 1993-01-15 | $16.59 | $19.27 | 43,733 | — | — |
| 1993-01-14 | $16.31 | $18.94 | 20,800 | — | — |
| 1993-01-13 | $16.03 | $18.61 | 26,667 | — | — |
| 1993-01-12 | $15.94 | $18.50 | 44,933 | — | — |
| 1993-01-11 | $15.75 | $18.29 | 42,267 | — | — |
| 1993-01-08 | $16.13 | $18.72 | 62,133 | — | — |
| 1993-01-07 | $16.22 | $18.83 | 53,333 | — | — |
| 1993-01-06 | $15.94 | $18.50 | 38,400 | — | — |
| 1993-01-05 | $15.94 | $18.50 | 22,267 | — | — |
| 1993-01-04 | $15.66 | $18.18 | 33,600 | — | — |