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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1993-12-31 | $14.70 | $15.51 | 16,000 |
| 1993-12-30 | $14.50 | $15.30 | 54,500 |
| 1993-12-29 | $14.55 | $15.35 | 16,500 |
| 1993-12-28 | $14.50 | $15.30 | 41,500 |
| 1993-12-27 | $14.33 | $15.11 | 20,000 |
| 1993-12-23 | $14.50 | $15.30 | 45,000 |
| 1993-12-22 | $14.58 | $15.38 | 15,000 |
| 1993-12-21 | $14.73 | $15.53 | 23,500 |
| 1993-12-20 | $14.68 | $15.48 | 31,000 |
| 1993-12-17 | $15.23 | $16.06 | 23,000 |
| 1993-12-16 | $15.18 | $16.01 | 23,000 |
| 1993-12-15 | $15.25 | $16.09 | 33,500 |
| 1993-12-14 | $14.98 | $15.80 | 28,500 |
| 1993-12-13 | $15.40 | $16.25 | 112,000 |
| 1993-12-10 | $14.88 | $15.69 | 35,000 |
| 1993-12-09 | $14.50 | $15.30 | 70,000 |
| 1993-12-08 | $14.40 | $15.19 | 53,500 |
| 1993-12-07 | $14.25 | $15.03 | 29,500 |
| 1993-12-06 | $14.20 | $14.98 | 31,500 |
| 1993-12-03 | $14.48 | $15.27 | 46,000 |
| 1993-12-02 | $14.63 | $15.43 | 75,000 |
| 1993-12-01 | $14.63 | $15.43 | 35,500 |
| 1993-11-30 | $14.03 | $14.80 | 64,000 |
| 1993-11-29 | $13.55 | $14.29 | 137,000 |
| 1993-11-26 | $13.98 | $14.74 | 37,000 |
| 1993-11-24 | $14.45 | $15.24 | 66,000 |
| 1993-11-23 | $14.60 | $15.40 | 23,000 |
| 1993-11-22 | $14.65 | $15.45 | 72,500 |
| 1993-11-19 | $14.88 | $15.69 | 37,500 |
| 1993-11-18 | $15.20 | $16.04 | 25,000 |
| 1993-11-17 | $14.85 | $15.67 | 24,500 |
| 1993-11-16 | $15.00 | $15.82 | 22,500 |
| 1993-11-15 | $15.05 | $15.88 | 33,500 |
| 1993-11-12 | $15.30 | $16.14 | 29,500 |
| 1993-11-11 | $15.05 | $15.88 | 23,500 |
| 1993-11-10 | $14.98 | $15.80 | 17,000 |
| 1993-11-09 | $14.80 | $15.61 | 49,000 |
| 1993-11-08 | $15.13 | $15.96 | 50,000 |
| 1993-11-05 | $15.10 | $15.93 | 238,500 |
| 1993-11-04 | $15.30 | $16.14 | 110,500 |
| 1993-11-03 | $15.70 | $16.56 | 63,000 |
| 1993-11-02 | $15.75 | $16.62 | 21,000 |
| 1993-11-01 | $15.78 | $16.64 | 30,500 |
| 1993-10-29 | $15.85 | $16.72 | 31,500 |
| 1993-10-28 | $15.40 | $16.25 | 37,500 |
| 1993-10-27 | $15.53 | $16.38 | 14,500 |
| 1993-10-26 | $15.70 | $16.56 | 42,000 |
| 1993-10-25 | $15.90 | $16.77 | 34,000 |
| 1993-10-22 | $15.90 | $16.77 | 25,500 |
| 1993-10-21 | $15.68 | $16.54 | 17,000 |
| 1993-10-20 | $15.75 | $16.62 | 25,000 |
| 1993-10-19 | $15.70 | $16.56 | 31,000 |
| 1993-10-18 | $15.60 | $16.46 | 115,000 |
| 1993-10-15 | $15.70 | $16.56 | 77,500 |
| 1993-10-14 | $15.55 | $16.40 | 54,500 |
| 1993-10-13 | $15.80 | $16.67 | 48,000 |
| 1993-10-12 | $15.88 | $16.70 | 35,500 |
| 1993-10-11 | $15.95 | $16.78 | 72,000 |
| 1993-10-08 | $16.00 | $16.83 | 115,000 |
| 1993-10-07 | $15.95 | $16.78 | 33,500 |
| 1993-10-06 | $15.95 | $16.78 | 119,000 |
| 1993-10-05 | $15.63 | $16.44 | 119,000 |
| 1993-10-04 | $15.55 | $16.36 | 31,500 |
| 1993-10-01 | $15.55 | $16.36 | 67,000 |
| 1993-09-30 | $15.48 | $16.28 | 16,000 |
| 1993-09-29 | $15.55 | $16.36 | 34,500 |
| 1993-09-28 | $15.65 | $16.46 | 14,500 |
| 1993-09-27 | $15.65 | $16.46 | 38,500 |
| 1993-09-24 | $15.75 | $16.57 | 38,500 |
| 1993-09-23 | $15.70 | $16.52 | 48,000 |
| 1993-09-22 | $15.60 | $16.36 | 57,000 |
| 1993-09-21 | $15.40 | $16.15 | 58,000 |
| 1993-09-20 | $15.65 | $16.41 | 62,000 |
| 1993-09-17 | $15.93 | $16.70 | 38,500 |
| 1993-09-16 | $16.15 | $16.93 | 26,500 |
| 1993-09-15 | $16.48 | $17.27 | 49,500 |
| 1993-09-14 | $16.53 | $17.33 | 156,500 |
| 1993-09-13 | $16.60 | $17.40 | 35,500 |
| 1993-09-10 | $16.45 | $17.25 | 39,000 |
| 1993-09-09 | $16.45 | $17.25 | 24,500 |
| 1993-09-08 | $16.40 | $17.19 | 4,500 |
| 1993-09-07 | $16.67 | $17.48 | 56,500 |
| 1993-09-03 | $16.65 | $17.46 | 92,500 |
| 1993-09-02 | $16.23 | $17.01 | 12,500 |
| 1993-09-01 | $16.10 | $16.88 | 15,000 |
| 1993-08-31 | $16.13 | $16.91 | 35,500 |
| 1993-08-30 | $16.30 | $17.09 | 10,500 |
| 1993-08-27 | $16.25 | $17.04 | 21,000 |
| 1993-08-26 | $16.17 | $16.96 | 7,500 |
| 1993-08-25 | $16.08 | $16.85 | 17,500 |
| 1993-08-24 | $16.20 | $16.99 | 9,000 |
| 1993-08-23 | $16.25 | $17.04 | 54,000 |
| 1993-08-20 | $16.15 | $16.93 | 54,500 |
| 1993-08-19 | $16.30 | $17.09 | 86,500 |
| 1993-08-18 | $16.75 | $17.56 | 97,500 |
| 1993-08-17 | $16.88 | $17.69 | 62,000 |
| 1993-08-16 | $16.88 | $17.69 | 38,500 |
| 1993-08-13 | $16.60 | $17.40 | 12,500 |
| 1993-08-12 | $16.67 | $17.48 | 61,000 |
| 1993-08-11 | $16.58 | $17.38 | 168,500 |
| 1993-08-10 | $16.38 | $17.17 | 68,500 |
| 1993-08-09 | $16.25 | $17.04 | 54,500 |
| 1993-08-06 | $16.10 | $16.88 | 7,500 |
| 1993-08-05 | $16.20 | $16.99 | 9,500 |
| 1993-08-04 | $16.10 | $16.88 | 4,500 |
| 1993-08-03 | $16.10 | $16.88 | 31,500 |
| 1993-08-02 | $16.33 | $17.12 | 35,000 |
| 1993-07-30 | $16.25 | $17.04 | 69,500 |
| 1993-07-29 | $16.13 | $16.91 | 30,500 |
| 1993-07-28 | $15.88 | $16.64 | 4,500 |
| 1993-07-27 | $15.70 | $16.46 | 35,500 |
| 1993-07-26 | $15.55 | $16.30 | 40,000 |
| 1993-07-23 | $15.58 | $16.33 | 68,500 |
| 1993-07-22 | $15.95 | $16.72 | 56,000 |
| 1993-07-21 | $15.90 | $16.67 | 34,000 |
| 1993-07-20 | $16.17 | $16.96 | 7,000 |
| 1993-07-19 | $16.20 | $16.99 | 22,000 |
| 1993-07-16 | $16.33 | $17.12 | 75,000 |
| 1993-07-15 | $15.90 | $16.67 | 34,000 |
| 1993-07-14 | $15.88 | $16.64 | 54,000 |
| 1993-07-13 | $15.68 | $16.43 | 126,500 |
| 1993-07-12 | $15.40 | $16.15 | 32,000 |
| 1993-07-09 | $15.20 | $15.94 | 91,500 |
| 1993-07-08 | $15.15 | $15.88 | 3,000 |
| 1993-07-07 | $15.30 | $16.04 | 54,000 |
| 1993-07-06 | $15.13 | $15.86 | 27,500 |
| 1993-07-02 | $14.83 | $15.54 | 21,000 |
| 1993-07-01 | $15.15 | $15.88 | 21,500 |
| 1993-06-30 | $15.03 | $15.75 | 19,000 |
| 1993-06-29 | $15.10 | $15.83 | 38,500 |
| 1993-06-28 | $15.20 | $15.94 | 63,500 |
| 1993-06-25 | $15.00 | $15.73 | 80,500 |
| 1993-06-24 | $14.68 | $15.39 | 30,500 |
| 1993-06-23 | $14.45 | $15.15 | 266,500 |
| 1993-06-22 | $14.33 | $15.02 | 276,000 |
| 1993-06-21 | $14.10 | $14.78 | 298,000 |
| 1993-06-18 | $14.93 | $15.65 | 129,500 |
| 1993-06-17 | $15.58 | $16.33 | 63,000 |
| 1993-06-16 | $15.88 | $16.64 | 130,000 |
| 1993-06-15 | $15.95 | $16.72 | 92,000 |
| 1993-06-14 | $16.25 | $17.04 | 59,000 |
| 1993-06-11 | $16.17 | $16.96 | 37,000 |
| 1993-06-10 | $15.90 | $16.67 | 106,000 |
| 1993-06-09 | $16.13 | $16.91 | 34,500 |
| 1993-06-08 | $16.13 | $16.91 | 19,500 |
| 1993-06-07 | $16.38 | $17.17 | 54,000 |
| 1993-06-04 | $16.38 | $17.17 | 11,500 |
| 1993-06-03 | $16.42 | $17.22 | 109,000 |
| 1993-06-02 | $15.95 | $16.72 | 51,000 |
| 1993-06-01 | $15.83 | $16.59 | 80,000 |
| 1993-05-28 | $15.90 | $16.67 | 21,000 |
| 1993-05-27 | $15.88 | $16.64 | 56,500 |
| 1993-05-26 | $15.90 | $16.67 | 26,000 |
| 1993-05-25 | $15.95 | $16.72 | 80,000 |
| 1993-05-24 | $15.98 | $16.75 | 29,000 |
| 1993-05-21 | $15.93 | $16.70 | 102,000 |
| 1993-05-20 | $15.85 | $16.62 | 18,000 |
| 1993-05-19 | $15.88 | $16.64 | 143,000 |
| 1993-05-18 | $15.60 | $16.36 | 34,500 |
| 1993-05-17 | $15.80 | $16.57 | 45,500 |
| 1993-05-14 | $15.95 | $16.72 | 41,000 |
| 1993-05-13 | $15.90 | $16.67 | 33,500 |
| 1993-05-12 | $16.00 | $16.78 | 105,000 |
| 1993-05-11 | $16.40 | $17.19 | 74,000 |
| 1993-05-10 | $16.65 | $17.46 | 61,500 |
| 1993-05-07 | $16.40 | $17.19 | 123,500 |
| 1993-05-06 | $16.60 | $17.40 | 141,500 |
| 1993-05-05 | $16.92 | $17.75 | 163,500 |
| 1993-05-04 | $16.80 | $17.61 | 84,500 |
| 1993-05-03 | $16.73 | $17.54 | 65,500 |
| 1993-04-30 | $16.80 | $17.61 | 213,500 |
| 1993-04-29 | $16.03 | $16.80 | 71,000 |
| 1993-04-28 | $15.83 | $16.59 | 133,500 |
| 1993-04-27 | $15.68 | $16.43 | 186,000 |
| 1993-04-26 | $15.20 | $15.94 | 87,000 |
| 1993-04-23 | $14.70 | $15.41 | 17,000 |
| 1993-04-22 | $14.88 | $15.60 | 36,500 |
| 1993-04-21 | $15.03 | $15.75 | 67,500 |
| 1993-04-20 | $14.80 | $15.52 | 118,500 |
| 1993-04-19 | $15.13 | $15.86 | 79,500 |
| 1993-04-16 | $15.45 | $16.20 | 41,500 |
| 1993-04-15 | $15.83 | $16.59 | 55,000 |
| 1993-04-14 | $15.85 | $16.62 | 38,500 |
| 1993-04-13 | $15.90 | $16.67 | 100,000 |
| 1993-04-12 | $15.38 | $16.12 | 99,500 |
| 1993-04-08 | $15.55 | $16.30 | 286,000 |
| 1993-04-07 | $15.98 | $16.75 | 137,000 |
| 1993-04-06 | $15.45 | $16.20 | 57,000 |
| 1993-04-05 | $15.55 | $16.30 | 211,000 |
| 1993-04-02 | $14.85 | $15.57 | 111,000 |
| 1993-04-01 | $14.95 | $15.67 | 109,000 |
| 1993-03-31 | $14.68 | $15.39 | 146,500 |
| 1993-03-30 | $14.40 | $15.10 | 76,500 |
| 1993-03-29 | $14.48 | $15.18 | 242,000 |
| 1993-03-26 | $14.10 | $14.78 | 210,000 |
| 1993-03-25 | $13.28 | $13.92 | 76,500 |
| 1993-03-24 | $12.88 | $13.50 | 75,000 |
| 1993-03-23 | $13.10 | $13.69 | 72,500 |
| 1993-03-22 | $13.35 | $13.95 | 138,500 |
| 1993-03-19 | $13.25 | $13.84 | 62,000 |
| 1993-03-18 | $13.20 | $13.79 | 155,000 |
| 1993-03-17 | $12.93 | $13.50 | 63,000 |
| 1993-03-16 | $12.83 | $13.40 | 66,500 |
| 1993-03-15 | $12.65 | $13.22 | 71,000 |
| 1993-03-12 | $12.63 | $13.19 | 159,000 |
| 1993-03-11 | $12.68 | $13.24 | 125,000 |
| 1993-03-10 | $12.50 | $13.06 | 53,500 |
| 1993-03-09 | $12.45 | $13.01 | 218,000 |
| 1993-03-08 | $12.20 | $12.75 | 265,500 |
| 1993-03-05 | $11.78 | $12.30 | 93,000 |
| 1993-03-04 | $11.65 | $12.17 | 27,000 |
| 1993-03-03 | $11.68 | $12.20 | 19,000 |
| 1993-03-02 | $11.63 | $12.14 | 20,500 |
| 1993-03-01 | $11.55 | $12.07 | 46,000 |
| 1993-02-26 | $11.55 | $12.07 | 55,500 |
| 1993-02-25 | $11.43 | $11.94 | 33,500 |
| 1993-02-24 | $11.40 | $11.91 | 26,000 |
| 1993-02-23 | $11.45 | $11.96 | 20,000 |
| 1993-02-22 | $11.55 | $12.07 | 36,000 |
| 1993-02-19 | $11.38 | $11.88 | 12,500 |
| 1993-02-18 | $11.35 | $11.86 | 21,500 |
| 1993-02-17 | $11.28 | $11.78 | 9,000 |
| 1993-02-16 | $11.28 | $11.78 | 153,000 |
| 1993-02-12 | $11.35 | $11.86 | 108,500 |
| 1993-02-11 | $11.55 | $12.07 | 29,500 |
| 1993-02-10 | $11.55 | $12.07 | 20,000 |
| 1993-02-09 | $11.55 | $12.07 | 34,500 |
| 1993-02-08 | $11.55 | $12.07 | 73,000 |
| 1993-02-05 | $11.48 | $11.99 | 67,500 |
| 1993-02-04 | $11.55 | $12.07 | 20,000 |
| 1993-02-03 | $11.50 | $12.01 | 145,000 |
| 1993-02-02 | $11.38 | $11.88 | 109,500 |
| 1993-02-01 | $11.45 | $11.96 | 47,000 |
| 1993-01-29 | $11.50 | $12.01 | 86,000 |
| 1993-01-28 | $11.35 | $11.86 | 235,000 |
| 1993-01-27 | $11.15 | $11.65 | 99,000 |
| 1993-01-26 | $11.30 | $11.80 | 57,000 |
| 1993-01-25 | $11.45 | $11.96 | 70,500 |
| 1993-01-22 | $11.43 | $11.94 | 73,000 |
| 1993-01-21 | $11.53 | $12.04 | 17,000 |
| 1993-01-20 | $11.63 | $12.14 | 8,000 |
| 1993-01-19 | $11.70 | $12.22 | 20,000 |
| 1993-01-18 | $11.75 | $12.28 | 24,000 |
| 1993-01-15 | $11.78 | $12.30 | 110,500 |
| 1993-01-14 | $11.70 | $12.22 | 57,000 |
| 1993-01-13 | $11.78 | $12.30 | 50,000 |
| 1993-01-12 | $12.03 | $12.56 | 115,000 |
| 1993-01-11 | $12.10 | $12.64 | 106,000 |
| 1993-01-08 | $12.05 | $12.59 | 84,000 |
| 1993-01-07 | $12.10 | $12.64 | 129,000 |
| 1993-01-06 | $12.10 | $12.64 | 144,000 |
| 1993-01-05 | $12.13 | $12.67 | 30,500 |
| 1993-01-04 | $12.08 | $12.61 | 26,000 |