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 | $16.11 | $16.94 | 574,650 | — | — |
| 1993-12-30 | $16.06 | $16.88 | 173,700 | — | — |
| 1993-12-29 | $16.06 | $16.88 | 376,650 | — | — |
| 1993-12-28 | $16.11 | $16.94 | 168,075 | — | — |
| 1993-12-27 | $15.94 | $16.76 | 166,725 | — | — |
| 1993-12-23 | $16.11 | $16.94 | 597,600 | — | — |
| 1993-12-22 | $16.00 | $16.82 | 1,273,050 | — | — |
| 1993-12-21 | $16.11 | $16.94 | 655,650 | — | — |
| 1993-12-20 | $16.39 | $17.23 | 565,425 | — | — |
| 1993-12-17 | $16.72 | $17.58 | 390,150 | — | — |
| 1993-12-16 | $16.61 | $17.46 | 245,475 | — | — |
| 1993-12-15 | $16.67 | $17.52 | 248,625 | — | — |
| 1993-12-14 | $16.89 | $17.76 | 254,925 | — | — |
| 1993-12-13 | $16.94 | $17.81 | 286,650 | — | — |
| 1993-12-10 | $17.00 | $17.87 | 152,325 | — | — |
| 1993-12-09 | $16.94 | $17.81 | 374,850 | — | — |
| 1993-12-08 | $17.11 | $17.99 | 702,900 | — | — |
| 1993-12-07 | $16.89 | $17.76 | 266,625 | — | — |
| 1993-12-06 | $16.72 | $17.58 | 297,225 | — | — |
| 1993-12-03 | $16.72 | $17.58 | 578,025 | — | — |
| 1993-12-02 | $16.61 | $17.46 | 310,725 | — | — |
| 1993-12-01 | $16.89 | $17.76 | 695,700 | — | — |
| 1993-11-30 | $17.11 | $17.99 | 454,950 | — | — |
| 1993-11-29 | $17.17 | $18.05 | 724,050 | — | — |
| 1993-11-26 | $16.72 | $17.58 | 104,625 | — | — |
| 1993-11-24 | $16.44 | $17.29 | 259,650 | — | — |
| 1993-11-23 | $16.22 | $17.05 | 85,725 | — | — |
| 1993-11-22 | $16.44 | $17.29 | 201,150 | — | — |
| 1993-11-19 | $16.28 | $17.11 | 294,975 | — | — |
| 1993-11-18 | $16.22 | $17.05 | 339,750 | — | — |
| 1993-11-17 | $16.28 | $17.11 | 393,750 | — | — |
| 1993-11-16 | $16.33 | $17.17 | 290,925 | — | — |
| 1993-11-15 | $16.50 | $17.35 | 214,200 | — | — |
| 1993-11-12 | $16.39 | $17.23 | 903,375 | — | — |
| 1993-11-11 | $16.33 | $17.17 | 650,700 | — | — |
| 1993-11-10 | $15.78 | $16.59 | 767,025 | — | — |
| 1993-11-09 | $15.83 | $16.65 | 612,000 | — | — |
| 1993-11-08 | $16.00 | $16.82 | 583,425 | — | — |
| 1993-11-05 | $15.94 | $16.76 | 469,800 | — | — |
| 1993-11-04 | $15.61 | $16.41 | 1,399,500 | — | — |
| 1993-11-03 | $15.83 | $16.65 | 1,133,550 | — | — |
| 1993-11-02 | $16.11 | $16.94 | 546,300 | — | — |
| 1993-11-01 | $16.28 | $17.11 | 443,700 | — | — |
| 1993-10-29 | $16.17 | $16.97 | 1,399,050 | — | — |
| 1993-10-28 | $16.44 | $17.26 | 564,525 | — | — |
| 1993-10-27 | $16.50 | $17.32 | 301,950 | — | — |
| 1993-10-26 | $16.83 | $17.67 | 574,875 | — | — |
| 1993-10-25 | $16.83 | $17.67 | 227,700 | — | — |
| 1993-10-22 | $16.67 | $17.49 | 379,125 | — | — |
| 1993-10-21 | $16.50 | $17.32 | 778,275 | — | — |
| 1993-10-20 | $16.56 | $17.38 | 480,375 | — | — |
| 1993-10-19 | $16.89 | $17.73 | 405,900 | — | — |
| 1993-10-18 | $17.28 | $18.13 | 580,275 | — | — |
| 1993-10-15 | $17.67 | $18.54 | 582,075 | — | — |
| 1993-10-14 | $17.78 | $18.66 | 526,050 | — | — |
| 1993-10-13 | $17.78 | $18.66 | 351,000 | — | — |
| 1993-10-12 | $17.50 | $18.37 | 970,425 | — | — |
| 1993-10-11 | $17.61 | $18.48 | 101,025 | — | — |
| 1993-10-08 | $17.67 | $18.54 | 120,600 | — | — |
| 1993-10-07 | $17.67 | $18.54 | 72,675 | — | — |
| 1993-10-06 | $17.56 | $18.43 | 113,625 | — | — |
| 1993-10-05 | $17.61 | $18.48 | 144,225 | — | — |
| 1993-10-04 | $17.61 | $18.48 | 116,325 | — | — |
| 1993-10-01 | $17.61 | $18.48 | 129,150 | — | — |
| 1993-09-30 | $17.50 | $18.37 | 106,425 | — | — |
| 1993-09-29 | $17.61 | $18.48 | 470,700 | — | — |
| 1993-09-28 | $17.67 | $18.54 | 185,850 | — | — |
| 1993-09-27 | $17.72 | $18.60 | 548,550 | — | — |
| 1993-09-24 | $17.50 | $18.37 | 236,925 | — | — |
| 1993-09-23 | $17.33 | $18.19 | 370,800 | — | — |
| 1993-09-22 | $17.17 | $18.02 | 648,675 | — | — |
| 1993-09-21 | $16.94 | $17.78 | 336,825 | — | — |
| 1993-09-20 | $17.17 | $18.02 | 425,925 | — | — |
| 1993-09-17 | $17.22 | $18.08 | 625,275 | — | — |
| 1993-09-16 | $17.33 | $18.19 | 127,800 | — | — |
| 1993-09-15 | $17.28 | $18.13 | 279,450 | — | — |
| 1993-09-14 | $16.89 | $17.73 | 218,700 | — | — |
| 1993-09-13 | $17.11 | $17.96 | 116,775 | — | — |
| 1993-09-10 | $17.17 | $18.02 | 333,675 | — | — |
| 1993-09-09 | $16.94 | $17.78 | 234,675 | — | — |
| 1993-09-08 | $16.94 | $17.78 | 518,175 | — | — |
| 1993-09-07 | $17.39 | $18.25 | 557,325 | — | — |
| 1993-09-03 | $17.22 | $18.08 | 347,850 | — | — |
| 1993-09-02 | $17.17 | $18.02 | 290,925 | — | — |
| 1993-09-01 | $17.06 | $17.90 | 432,225 | — | — |
| 1993-08-31 | $16.83 | $17.67 | 233,100 | — | — |
| 1993-08-30 | $16.83 | $17.67 | 150,525 | — | — |
| 1993-08-27 | $16.67 | $17.49 | 450,225 | — | — |
| 1993-08-26 | $16.67 | $17.49 | 380,025 | — | — |
| 1993-08-25 | $16.44 | $17.26 | 348,750 | — | — |
| 1993-08-24 | $16.44 | $17.26 | 468,225 | — | — |
| 1993-08-23 | $16.28 | $17.08 | 203,625 | — | — |
| 1993-08-20 | $16.39 | $17.20 | 896,625 | — | — |
| 1993-08-19 | $16.44 | $17.26 | 1,071,675 | — | — |
| 1993-08-18 | $16.28 | $17.08 | 332,775 | — | — |
| 1993-08-17 | $16.00 | $16.79 | 343,800 | — | — |
| 1993-08-16 | $16.17 | $16.97 | 228,825 | — | — |
| 1993-08-13 | $16.11 | $16.91 | 465,525 | — | — |
| 1993-08-12 | $16.00 | $16.79 | 292,725 | — | — |
| 1993-08-11 | $16.17 | $16.97 | 526,725 | — | — |
| 1993-08-10 | $16.33 | $17.14 | 794,025 | — | — |
| 1993-08-09 | $16.39 | $17.20 | 360,000 | — | — |
| 1993-08-06 | $16.67 | $17.49 | 266,625 | — | — |
| 1993-08-05 | $16.78 | $17.61 | 709,650 | — | — |
| 1993-08-04 | $16.61 | $17.43 | 226,575 | — | — |
| 1993-08-03 | $16.61 | $17.43 | 275,175 | — | — |
| 1993-08-02 | $16.67 | $17.49 | 337,725 | — | — |
| 1993-07-30 | $16.56 | $17.35 | 613,800 | — | — |
| 1993-07-29 | $16.28 | $17.06 | 393,750 | — | — |
| 1993-07-28 | $16.22 | $17.00 | 152,775 | — | — |
| 1993-07-27 | $16.17 | $16.94 | 220,725 | — | — |
| 1993-07-26 | $16.06 | $16.82 | 290,925 | — | — |
| 1993-07-23 | $15.94 | $16.71 | 216,900 | — | — |
| 1993-07-22 | $15.72 | $16.47 | 557,100 | — | — |
| 1993-07-21 | $15.72 | $16.47 | 310,950 | — | — |
| 1993-07-20 | $15.72 | $16.47 | 685,125 | — | — |
| 1993-07-19 | $15.67 | $16.42 | 399,600 | — | — |
| 1993-07-16 | $15.50 | $16.24 | 378,675 | — | — |
| 1993-07-15 | $15.33 | $16.07 | 6,293,925 | — | — |
| 1993-07-14 | $15.72 | $16.47 | 273,825 | — | — |
| 1993-07-13 | $15.61 | $16.36 | 137,250 | — | — |
| 1993-07-12 | $15.61 | $16.36 | 810,675 | — | — |
| 1993-07-09 | $15.61 | $16.36 | 278,550 | — | — |
| 1993-07-08 | $15.56 | $16.30 | 346,950 | — | — |
| 1993-07-07 | $15.67 | $16.42 | 378,900 | — | — |
| 1993-07-06 | $15.89 | $16.65 | 556,200 | — | — |
| 1993-07-02 | $16.00 | $16.77 | 660,150 | — | — |
| 1993-07-01 | $16.50 | $17.29 | 248,400 | — | — |
| 1993-06-30 | $16.78 | $17.58 | 306,450 | — | — |
| 1993-06-29 | $16.78 | $17.58 | 411,075 | — | — |
| 1993-06-28 | $16.72 | $17.52 | 563,625 | — | — |
| 1993-06-25 | $16.28 | $17.06 | 378,675 | — | — |
| 1993-06-24 | $16.17 | $16.94 | 296,100 | — | — |
| 1993-06-23 | $16.11 | $16.88 | 147,825 | — | — |
| 1993-06-22 | $16.22 | $17.00 | 315,225 | — | — |
| 1993-06-21 | $16.44 | $17.23 | 284,175 | — | — |
| 1993-06-18 | $16.61 | $17.41 | 983,475 | — | — |
| 1993-06-17 | $16.67 | $17.46 | 523,575 | — | — |
| 1993-06-16 | $16.78 | $17.58 | 454,275 | — | — |
| 1993-06-15 | $16.61 | $17.41 | 459,675 | — | — |
| 1993-06-14 | $16.67 | $17.46 | 1,399,050 | — | — |
| 1993-06-11 | $16.94 | $17.76 | 1,617,525 | — | — |
| 1993-06-10 | $16.11 | $16.88 | 499,050 | — | — |
| 1993-06-09 | $15.94 | $16.71 | 154,800 | — | — |
| 1993-06-08 | $15.89 | $16.65 | 445,050 | — | — |
| 1993-06-07 | $15.89 | $16.65 | 339,075 | — | — |
| 1993-06-04 | $15.67 | $16.42 | 178,875 | — | — |
| 1993-06-03 | $15.72 | $16.47 | 176,850 | — | — |
| 1993-06-02 | $15.83 | $16.59 | 375,525 | — | — |
| 1993-06-01 | $16.06 | $16.82 | 430,875 | — | — |
| 1993-05-28 | $15.94 | $16.71 | 135,675 | — | — |
| 1993-05-27 | $16.11 | $16.88 | 436,500 | — | — |
| 1993-05-26 | $16.39 | $17.17 | 128,475 | — | — |
| 1993-05-25 | $16.28 | $17.06 | 220,500 | — | — |
| 1993-05-24 | $16.22 | $17.00 | 369,900 | — | — |
| 1993-05-21 | $16.17 | $16.94 | 384,750 | — | — |
| 1993-05-20 | $16.11 | $16.88 | 1,053,225 | — | — |
| 1993-05-19 | $15.94 | $16.71 | 1,095,975 | — | — |
| 1993-05-18 | $15.67 | $16.42 | 528,525 | — | — |
| 1993-05-17 | $15.50 | $16.24 | 815,850 | — | — |
| 1993-05-14 | $15.17 | $15.89 | 212,625 | — | — |
| 1993-05-13 | $15.11 | $15.83 | 355,275 | — | — |
| 1993-05-12 | $15.33 | $16.07 | 306,225 | — | — |
| 1993-05-11 | $15.11 | $15.83 | 414,675 | — | — |
| 1993-05-10 | $14.94 | $15.66 | 137,475 | — | — |
| 1993-05-07 | $14.94 | $15.66 | 200,475 | — | — |
| 1993-05-06 | $15.17 | $15.89 | 308,925 | — | — |
| 1993-05-05 | $15.28 | $16.01 | 622,350 | — | — |
| 1993-05-04 | $14.72 | $15.43 | 761,400 | — | — |
| 1993-05-03 | $14.56 | $15.25 | 274,950 | — | — |
| 1993-04-30 | $14.61 | $15.28 | 344,700 | — | — |
| 1993-04-29 | $14.28 | $14.93 | 602,100 | — | — |
| 1993-04-28 | $14.22 | $14.88 | 787,275 | — | — |
| 1993-04-27 | $14.11 | $14.76 | 603,000 | — | — |
| 1993-04-26 | $14.17 | $14.82 | 654,525 | — | — |
| 1993-04-23 | $14.00 | $14.64 | 787,275 | — | — |
| 1993-04-22 | $14.06 | $14.70 | 344,925 | — | — |
| 1993-04-21 | $14.17 | $14.82 | 1,022,400 | — | — |
| 1993-04-20 | $13.94 | $14.59 | 1,104,075 | — | — |
| 1993-04-19 | $14.17 | $14.82 | 617,400 | — | — |
| 1993-04-16 | $14.44 | $15.11 | 675,000 | — | — |
| 1993-04-15 | $14.56 | $15.22 | 1,527,300 | — | — |
| 1993-04-14 | $14.56 | $15.22 | 609,750 | — | — |
| 1993-04-13 | $14.50 | $15.17 | 309,825 | — | — |
| 1993-04-12 | $14.50 | $15.17 | 1,592,775 | — | — |
| 1993-04-08 | $14.06 | $14.70 | 391,725 | — | — |
| 1993-04-07 | $13.72 | $14.35 | 226,575 | — | — |
| 1993-04-06 | $13.67 | $14.29 | 133,200 | — | — |
| 1993-04-05 | $13.72 | $14.35 | 178,875 | — | — |
| 1993-04-02 | $13.67 | $14.29 | 299,700 | — | — |
| 1993-04-01 | $13.78 | $14.41 | 575,100 | — | — |
| 1993-03-31 | $13.78 | $14.41 | 990,000 | — | — |
| 1993-03-30 | $13.67 | $14.29 | 926,550 | — | — |
| 1993-03-29 | $13.67 | $14.29 | 1,239,525 | — | — |
| 1993-03-26 | $13.56 | $14.18 | 616,950 | — | — |
| 1993-03-25 | $13.72 | $14.35 | 589,275 | — | — |
| 1993-03-24 | $13.61 | $14.24 | 968,625 | — | — |
| 1993-03-23 | $13.28 | $13.89 | 1,366,425 | — | — |
| 1993-03-22 | $13.56 | $14.18 | 768,825 | — | — |
| 1993-03-19 | $13.83 | $14.47 | 479,475 | — | — |
| 1993-03-18 | $14.22 | $14.88 | 634,050 | — | — |
| 1993-03-17 | $14.22 | $14.88 | 285,975 | — | — |
| 1993-03-16 | $14.28 | $14.93 | 244,800 | — | — |
| 1993-03-15 | $14.33 | $14.99 | 336,825 | — | — |
| 1993-03-12 | $14.22 | $14.88 | 282,150 | — | — |
| 1993-03-11 | $14.22 | $14.88 | 421,425 | — | — |
| 1993-03-10 | $14.17 | $14.82 | 599,175 | — | — |
| 1993-03-09 | $14.00 | $14.64 | 596,250 | — | — |
| 1993-03-08 | $14.11 | $14.76 | 656,325 | — | — |
| 1993-03-05 | $13.94 | $14.59 | 782,325 | — | — |
| 1993-03-04 | $14.00 | $14.64 | 643,275 | — | — |
| 1993-03-03 | $14.17 | $14.82 | 472,275 | — | — |
| 1993-03-02 | $13.89 | $14.53 | 992,925 | — | — |
| 1993-03-01 | $13.72 | $14.35 | 1,129,050 | — | — |
| 1993-02-26 | $13.56 | $14.18 | 499,500 | — | — |
| 1993-02-25 | $13.33 | $13.95 | 495,225 | — | — |
| 1993-02-24 | $13.28 | $13.89 | 1,084,950 | — | — |
| 1993-02-23 | $12.89 | $13.48 | 1,222,200 | — | — |
| 1993-02-22 | $12.83 | $13.42 | 796,725 | — | — |
| 1993-02-19 | $13.06 | $13.66 | 668,700 | — | — |
| 1993-02-18 | $13.33 | $13.95 | 960,300 | — | — |
| 1993-02-17 | $12.94 | $13.54 | 2,072,025 | — | — |
| 1993-02-16 | $13.11 | $13.71 | 1,748,925 | — | — |
| 1993-02-12 | $14.00 | $14.64 | 644,175 | — | — |
| 1993-02-11 | $14.11 | $14.76 | 1,099,125 | — | — |
| 1993-02-10 | $14.33 | $14.99 | 1,489,275 | — | — |
| 1993-02-09 | $14.44 | $15.11 | 1,043,775 | — | — |
| 1993-02-08 | $14.56 | $15.22 | 488,250 | — | — |
| 1993-02-05 | $14.83 | $15.51 | 1,228,500 | — | — |
| 1993-02-04 | $14.56 | $15.22 | 1,019,700 | — | — |
| 1993-02-03 | $15.06 | $15.75 | 584,325 | — | — |
| 1993-02-02 | $14.94 | $15.63 | 239,400 | — | — |
| 1993-02-01 | $15.11 | $15.81 | 159,525 | — | — |
| 1993-01-29 | $15.11 | $15.78 | 67,050 | — | — |
| 1993-01-28 | $15.00 | $15.67 | 134,550 | — | — |
| 1993-01-27 | $15.11 | $15.78 | 518,400 | — | — |
| 1993-01-26 | $15.33 | $16.01 | 252,900 | — | — |
| 1993-01-25 | $15.33 | $16.01 | 249,300 | — | — |
| 1993-01-22 | $15.33 | $16.01 | 292,275 | — | — |
| 1993-01-21 | $15.28 | $15.96 | 311,625 | — | — |
| 1993-01-20 | $15.22 | $15.90 | 553,725 | — | — |
| 1993-01-19 | $15.33 | $16.01 | 626,175 | — | — |
| 1993-01-18 | $14.89 | $15.55 | 337,275 | — | — |
| 1993-01-15 | $14.56 | $15.20 | 363,600 | — | — |
| 1993-01-14 | $14.50 | $15.14 | 305,775 | — | — |
| 1993-01-13 | $14.44 | $15.09 | 632,475 | — | — |
| 1993-01-12 | $13.94 | $14.56 | 319,950 | — | — |
| 1993-01-11 | $13.94 | $14.56 | 550,125 | — | — |
| 1993-01-08 | $13.89 | $14.51 | 720,675 | — | — |
| 1993-01-07 | $14.44 | $15.09 | 760,950 | — | — |
| 1993-01-06 | $14.61 | $15.26 | 550,575 | — | — |
| 1993-01-05 | $14.50 | $15.14 | 434,700 | — | — |
| 1993-01-04 | $14.44 | $15.09 | 540,450 | — | — |