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 | $16.00 | $19.33 | 6,900 | — | — |
| 1993-12-30 | $16.25 | $19.63 | 300 | — | — |
| 1993-12-29 | $16.00 | $19.33 | 8,100 | — | — |
| 1993-12-28 | $15.75 | $19.03 | 3,800 | — | — |
| 1993-12-27 | $16.25 | $19.63 | 13,200 | — | — |
| 1993-12-23 | $15.75 | $19.03 | 3,200 | — | — |
| 1993-12-22 | $15.75 | $19.03 | 3,000 | — | — |
| 1993-12-21 | $15.75 | $19.03 | 3,200 | — | — |
| 1993-12-20 | $16.50 | $19.94 | 6,900 | — | — |
| 1993-12-17 | $15.75 | $19.03 | 8,700 | — | — |
| 1993-12-16 | $16.00 | $19.33 | 11,300 | — | — |
| 1993-12-15 | $15.50 | $18.73 | 51,500 | — | — |
| 1993-12-14 | $15.25 | $18.43 | 6,700 | — | — |
| 1993-12-13 | $15.25 | $18.43 | 15,600 | — | — |
| 1993-12-10 | $15.25 | $18.43 | 17,100 | — | — |
| 1993-12-09 | $15.00 | $18.12 | 22,400 | — | — |
| 1993-12-08 | $15.50 | $18.73 | 17,000 | — | — |
| 1993-12-07 | $15.25 | $18.43 | 700 | — | — |
| 1993-12-06 | $15.50 | $18.73 | 1,100 | — | — |
| 1993-12-03 | $15.25 | $18.43 | 1,300 | — | — |
| 1993-12-02 | $15.25 | $18.43 | 700 | — | — |
| 1993-12-01 | $16.00 | $19.33 | 200 | — | — |
| 1993-11-30 | $15.25 | $18.43 | 10,000 | — | — |
| 1993-11-29 | $15.25 | $18.43 | 7,100 | — | — |
| 1993-11-26 | $15.50 | $18.73 | 1,400 | — | — |
| 1993-11-24 | $16.25 | $19.63 | 2,300 | — | — |
| 1993-11-23 | $15.50 | $18.73 | 27,000 | — | — |
| 1993-11-22 | $16.25 | $19.63 | 15,400 | — | — |
| 1993-11-19 | $16.25 | $19.63 | 6,700 | — | — |
| 1993-11-18 | $17.00 | $20.54 | 4,100 | — | — |
| 1993-11-17 | $16.25 | $19.63 | 200 | — | — |
| 1993-11-16 | $16.25 | $19.63 | 164,500 | — | — |
| 1993-11-15 | $16.63 | $20.09 | 117,800 | — | — |
| 1993-11-12 | $16.25 | $19.63 | 3,800 | — | — |
| 1993-11-11 | $16.50 | $19.94 | 18,700 | — | — |
| 1993-11-10 | $16.25 | $19.63 | 200 | — | — |
| 1993-11-09 | $17.00 | $20.54 | 9,400 | — | — |
| 1993-11-08 | $16.25 | $19.63 | 1,100 | — | — |
| 1993-11-05 | $16.50 | $19.94 | 0 | — | — |
| 1993-11-04 | $16.50 | $19.94 | 7,700 | — | — |
| 1993-11-03 | $16.25 | $19.63 | 17,400 | — | — |
| 1993-11-02 | $16.63 | $20.09 | 7,600 | — | — |
| 1993-11-01 | $16.50 | $19.94 | 16,000 | — | — |
| 1993-10-29 | $17.25 | $20.84 | 5,200 | — | — |
| 1993-10-28 | $17.50 | $21.14 | 15,600 | — | — |
| 1993-10-27 | $17.88 | $21.60 | 2,500 | — | — |
| 1993-10-26 | $18.13 | $21.90 | 1,800 | — | — |
| 1993-10-25 | $17.50 | $21.14 | 7,100 | — | — |
| 1993-10-22 | $17.50 | $21.14 | 4,500 | — | — |
| 1993-10-21 | $17.50 | $21.14 | 15,300 | — | — |
| 1993-10-20 | $16.88 | $20.39 | 8,700 | — | — |
| 1993-10-19 | $17.00 | $20.54 | 3,000 | — | — |
| 1993-10-18 | $16.25 | $19.63 | 5,000 | — | — |
| 1993-10-15 | $16.75 | $20.24 | 19,000 | — | — |
| 1993-10-14 | $15.75 | $19.03 | 100 | — | — |
| 1993-10-13 | $15.75 | $19.03 | 15,600 | — | — |
| 1993-10-12 | $15.75 | $19.03 | 5,400 | — | — |
| 1993-10-11 | $16.75 | $20.24 | 500 | — | — |
| 1993-10-08 | $16.25 | $19.63 | 35,200 | — | — |
| 1993-10-07 | $16.50 | $19.75 | 3,500 | — | — |
| 1993-10-06 | $16.50 | $19.75 | 7,700 | — | — |
| 1993-10-05 | $16.50 | $19.75 | 3,600 | — | — |
| 1993-10-04 | $16.50 | $19.75 | 12,300 | — | — |
| 1993-10-01 | $16.75 | $20.05 | 26,700 | — | — |
| 1993-09-30 | $17.00 | $20.35 | 4,300 | — | — |
| 1993-09-29 | $16.50 | $19.75 | 10,700 | — | — |
| 1993-09-28 | $17.50 | $20.95 | 21,700 | — | — |
| 1993-09-27 | $17.25 | $20.65 | 6,300 | — | — |
| 1993-09-24 | $17.25 | $20.65 | 2,000 | — | — |
| 1993-09-23 | $17.25 | $20.65 | 8,900 | — | — |
| 1993-09-22 | $17.25 | $20.65 | 4,100 | — | — |
| 1993-09-21 | $17.25 | $20.65 | 21,300 | — | — |
| 1993-09-20 | $17.75 | $21.25 | 64,400 | — | — |
| 1993-09-17 | $19.00 | $22.75 | 1,400 | — | — |
| 1993-09-16 | $19.00 | $22.75 | 5,900 | — | — |
| 1993-09-15 | $19.00 | $22.75 | 1,800 | — | — |
| 1993-09-14 | $19.00 | $22.75 | 6,200 | — | — |
| 1993-09-13 | $19.00 | $22.75 | 1,700 | — | — |
| 1993-09-10 | $19.50 | $23.35 | 11,400 | — | — |
| 1993-09-09 | $19.00 | $22.75 | 4,700 | — | — |
| 1993-09-08 | $19.00 | $22.75 | 10,700 | — | — |
| 1993-09-07 | $18.75 | $22.45 | 9,600 | — | — |
| 1993-09-03 | $19.13 | $22.90 | 15,200 | — | — |
| 1993-09-02 | $18.00 | $21.55 | 9,400 | — | — |
| 1993-09-01 | $18.75 | $22.45 | 18,700 | — | — |
| 1993-08-31 | $19.00 | $22.75 | 6,000 | — | — |
| 1993-08-30 | $18.00 | $21.55 | 3,100 | — | — |
| 1993-08-27 | $18.00 | $21.55 | 1,100 | — | — |
| 1993-08-26 | $19.00 | $22.75 | 24,500 | — | — |
| 1993-08-25 | $18.00 | $21.55 | 81,900 | — | — |
| 1993-08-24 | $18.13 | $21.70 | 1,300 | — | — |
| 1993-08-23 | $18.25 | $21.85 | 63,900 | — | — |
| 1993-08-20 | $18.00 | $21.55 | 3,400 | — | — |
| 1993-08-19 | $18.50 | $22.15 | 31,800 | — | — |
| 1993-08-18 | $19.00 | $22.75 | 61,900 | — | — |
| 1993-08-17 | $18.38 | $22.00 | 22,200 | — | — |
| 1993-08-16 | $18.00 | $21.55 | 1,900 | — | — |
| 1993-08-13 | $18.00 | $21.55 | 14,700 | — | — |
| 1993-08-12 | $18.50 | $22.15 | 4,500 | — | — |
| 1993-08-11 | $18.00 | $21.55 | 6,200 | — | — |
| 1993-08-10 | $19.00 | $22.75 | 29,300 | — | — |
| 1993-08-09 | $18.00 | $21.55 | 15,100 | — | — |
| 1993-08-06 | $18.13 | $21.70 | 108,400 | — | — |
| 1993-08-05 | $17.75 | $21.25 | 5,600 | — | — |
| 1993-08-04 | $17.75 | $21.25 | 3,300 | — | — |
| 1993-08-03 | $17.75 | $21.25 | 4,700 | — | — |
| 1993-08-02 | $18.00 | $21.55 | 10,500 | — | — |
| 1993-07-30 | $18.00 | $21.55 | 2,200 | — | — |
| 1993-07-29 | $18.75 | $22.45 | 6,200 | — | — |
| 1993-07-28 | $18.75 | $22.45 | 3,600 | — | — |
| 1993-07-27 | $17.75 | $21.25 | 6,500 | — | — |
| 1993-07-26 | $17.75 | $21.25 | 3,100 | — | — |
| 1993-07-23 | $17.75 | $21.25 | 18,200 | — | — |
| 1993-07-22 | $17.75 | $21.25 | 800 | — | — |
| 1993-07-21 | $17.88 | $21.40 | 2,500 | — | — |
| 1993-07-20 | $17.75 | $21.25 | 4,600 | — | — |
| 1993-07-19 | $18.00 | $21.55 | 1,900 | — | — |
| 1993-07-16 | $18.00 | $21.55 | 1,000 | — | — |
| 1993-07-15 | $18.00 | $21.55 | 14,200 | — | — |
| 1993-07-14 | $17.75 | $21.25 | 10,800 | — | — |
| 1993-07-13 | $17.75 | $21.25 | 200 | — | — |
| 1993-07-12 | $18.00 | $21.55 | 1,400 | — | — |
| 1993-07-09 | $18.50 | $21.97 | 3,000 | — | — |
| 1993-07-08 | $17.75 | $21.08 | 10,700 | — | — |
| 1993-07-07 | $17.75 | $21.08 | 2,600 | — | — |
| 1993-07-06 | $18.75 | $22.27 | 11,300 | — | — |
| 1993-07-02 | $18.25 | $21.67 | 1,800 | — | — |
| 1993-07-01 | $17.75 | $21.08 | 6,400 | — | — |
| 1993-06-30 | $18.75 | $22.27 | 500 | — | — |
| 1993-06-29 | $18.00 | $21.38 | 16,900 | — | — |
| 1993-06-28 | $18.75 | $22.27 | 16,200 | — | — |
| 1993-06-25 | $18.75 | $22.27 | 300 | — | — |
| 1993-06-24 | $18.75 | $22.27 | 7,100 | — | — |
| 1993-06-23 | $18.75 | $22.27 | 19,800 | — | — |
| 1993-06-22 | $18.75 | $22.27 | 25,100 | — | — |
| 1993-06-21 | $19.00 | $22.56 | 12,100 | — | — |
| 1993-06-18 | $19.50 | $23.16 | 16,400 | — | — |
| 1993-06-17 | $19.50 | $23.16 | 23,300 | — | — |
| 1993-06-16 | $20.00 | $23.75 | 4,400 | — | — |
| 1993-06-15 | $20.50 | $24.34 | 9,400 | — | — |
| 1993-06-14 | $20.00 | $23.75 | 4,800 | — | — |
| 1993-06-11 | $20.00 | $23.75 | 6,600 | — | — |
| 1993-06-10 | $21.00 | $24.94 | 49,100 | — | — |
| 1993-06-09 | $21.00 | $24.94 | 12,500 | — | — |
| 1993-06-08 | $20.25 | $24.05 | 58,300 | — | — |
| 1993-06-07 | $20.25 | $24.05 | 7,300 | — | — |
| 1993-06-04 | $20.25 | $24.05 | 10,100 | — | — |
| 1993-06-03 | $20.25 | $24.05 | 16,400 | — | — |
| 1993-06-02 | $20.63 | $24.49 | 56,600 | — | — |
| 1993-06-01 | $20.50 | $24.34 | 31,400 | — | — |
| 1993-05-28 | $21.75 | $25.83 | 68,800 | — | — |
| 1993-05-27 | $21.25 | $25.24 | 3,400 | — | — |
| 1993-05-26 | $21.38 | $25.38 | 16,800 | — | — |
| 1993-05-25 | $21.25 | $25.24 | 13,200 | — | — |
| 1993-05-24 | $21.38 | $25.38 | 2,500 | — | — |
| 1993-05-21 | $22.00 | $26.13 | 7,600 | — | — |
| 1993-05-20 | $22.00 | $26.13 | 6,200 | — | — |
| 1993-05-19 | $22.25 | $26.42 | 600 | — | — |
| 1993-05-18 | $22.25 | $26.42 | 2,000 | — | — |
| 1993-05-17 | $21.88 | $25.98 | 14,900 | — | — |
| 1993-05-14 | $21.50 | $25.53 | 12,100 | — | — |
| 1993-05-13 | $21.75 | $25.83 | 5,300 | — | — |
| 1993-05-12 | $21.75 | $25.83 | 1,900 | — | — |
| 1993-05-11 | $21.00 | $24.94 | 1,800 | — | — |
| 1993-05-10 | $21.00 | $24.94 | 1,800 | — | — |
| 1993-05-07 | $22.00 | $26.13 | 1,200 | — | — |
| 1993-05-06 | $22.00 | $26.13 | 900 | — | — |
| 1993-05-05 | $22.00 | $26.13 | 6,100 | — | — |
| 1993-05-04 | $21.75 | $25.83 | 26,400 | — | — |
| 1993-05-03 | $21.25 | $25.24 | 26,900 | — | — |
| 1993-04-30 | $21.00 | $24.94 | 26,800 | — | — |
| 1993-04-29 | $21.75 | $25.83 | 11,400 | — | — |
| 1993-04-28 | $22.00 | $26.13 | 9,800 | — | — |
| 1993-04-27 | $21.00 | $24.94 | 7,600 | — | — |
| 1993-04-26 | $21.75 | $25.83 | 56,500 | — | — |
| 1993-04-23 | $22.38 | $26.57 | 15,000 | — | — |
| 1993-04-22 | $23.00 | $27.31 | 2,200 | — | — |
| 1993-04-21 | $22.00 | $26.13 | 7,500 | — | — |
| 1993-04-20 | $22.00 | $26.13 | 31,700 | — | — |
| 1993-04-19 | $21.50 | $25.53 | 300 | — | — |
| 1993-04-16 | $22.00 | $26.13 | 46,500 | — | — |
| 1993-04-15 | $22.25 | $26.42 | 5,300 | — | — |
| 1993-04-14 | $22.25 | $26.42 | 12,500 | — | — |
| 1993-04-13 | $21.25 | $25.24 | 15,200 | — | — |
| 1993-04-12 | $21.25 | $25.24 | 2,700 | — | — |
| 1993-04-08 | $21.25 | $25.06 | 9,800 | — | — |
| 1993-04-07 | $21.25 | $25.06 | 2,700 | — | — |
| 1993-04-06 | $21.25 | $25.06 | 1,500 | — | — |
| 1993-04-05 | $21.25 | $25.06 | 29,800 | — | — |
| 1993-04-02 | $22.25 | $26.24 | 2,700 | — | — |
| 1993-04-01 | $21.75 | $25.65 | 14,800 | — | — |
| 1993-03-31 | $22.25 | $26.24 | 9,000 | — | — |
| 1993-03-30 | $23.00 | $27.12 | 17,100 | — | — |
| 1993-03-29 | $24.00 | $28.30 | 4,800 | — | — |
| 1993-03-26 | $23.50 | $27.71 | 10,700 | — | — |
| 1993-03-25 | $23.25 | $27.42 | 1,200 | — | — |
| 1993-03-24 | $24.00 | $28.30 | 4,200 | — | — |
| 1993-03-23 | $23.50 | $27.71 | 10,500 | — | — |
| 1993-03-22 | $23.00 | $27.12 | 12,200 | — | — |
| 1993-03-19 | $23.50 | $27.71 | 2,700 | — | — |
| 1993-03-18 | $23.25 | $27.42 | 6,200 | — | — |
| 1993-03-17 | $23.13 | $27.27 | 132,000 | — | — |
| 1993-03-16 | $24.00 | $28.30 | 12,300 | — | — |
| 1993-03-15 | $24.00 | $28.30 | 6,400 | — | — |
| 1993-03-12 | $23.00 | $27.12 | 29,000 | — | — |
| 1993-03-11 | $23.50 | $27.71 | 5,100 | — | — |
| 1993-03-10 | $23.50 | $27.71 | 4,300 | — | — |
| 1993-03-09 | $24.25 | $28.59 | 28,800 | — | — |
| 1993-03-08 | $24.50 | $28.89 | 13,800 | — | — |
| 1993-03-05 | $23.75 | $28.00 | 900 | — | — |
| 1993-03-04 | $24.50 | $28.89 | 4,500 | — | — |
| 1993-03-03 | $24.50 | $28.89 | 18,500 | — | — |
| 1993-03-02 | $24.00 | $28.30 | 13,000 | — | — |
| 1993-03-01 | $24.00 | $28.30 | 26,800 | — | — |
| 1993-02-26 | $24.00 | $28.30 | 4,900 | — | — |
| 1993-02-25 | $23.25 | $27.42 | 900 | — | — |
| 1993-02-24 | $24.00 | $28.30 | 6,200 | — | — |
| 1993-02-23 | $24.00 | $28.30 | 3,000 | — | — |
| 1993-02-22 | $23.00 | $27.12 | 130,300 | — | — |
| 1993-02-19 | $23.00 | $27.12 | 1,300 | — | — |
| 1993-02-18 | $23.00 | $27.12 | 4,700 | — | — |
| 1993-02-17 | $23.88 | $28.15 | 35,500 | — | — |
| 1993-02-16 | $23.88 | $28.15 | 23,500 | — | — |
| 1993-02-12 | $24.25 | $28.59 | 3,700 | — | — |
| 1993-02-11 | $24.00 | $28.30 | 29,200 | — | — |
| 1993-02-10 | $23.50 | $27.71 | 44,000 | — | — |
| 1993-02-09 | $24.50 | $28.89 | 66,300 | — | — |
| 1993-02-08 | $23.25 | $27.42 | 106,400 | — | — |
| 1993-02-05 | $21.75 | $25.65 | 13,200 | — | — |
| 1993-02-04 | $22.13 | $26.09 | 76,900 | — | — |
| 1993-02-03 | $21.50 | $25.35 | 33,100 | — | — |
| 1993-02-02 | $20.75 | $24.47 | 8,500 | — | — |
| 1993-02-01 | $20.75 | $24.47 | 17,200 | — | — |
| 1993-01-29 | $21.25 | $25.06 | 18,600 | — | — |
| 1993-01-28 | $20.75 | $24.47 | 6,100 | — | — |
| 1993-01-27 | $21.50 | $25.35 | 4,100 | — | — |
| 1993-01-26 | $21.13 | $24.91 | 26,700 | — | — |
| 1993-01-25 | $21.50 | $25.35 | 1,700 | — | — |
| 1993-01-22 | $21.00 | $24.76 | 21,900 | — | — |
| 1993-01-21 | $21.00 | $24.76 | 77,000 | — | — |
| 1993-01-20 | $20.75 | $24.47 | 5,900 | — | — |
| 1993-01-19 | $21.13 | $24.91 | 9,300 | — | — |
| 1993-01-18 | $21.50 | $25.35 | 7,400 | — | — |
| 1993-01-15 | $21.75 | $25.65 | 117,200 | — | — |
| 1993-01-14 | $21.75 | $25.65 | 900 | — | — |
| 1993-01-13 | $21.75 | $25.65 | 8,900 | — | — |
| 1993-01-12 | $21.75 | $25.65 | 16,800 | — | — |
| 1993-01-11 | $21.50 | $25.35 | 132,400 | — | — |
| 1993-01-08 | $20.75 | $24.29 | 22,900 | — | — |
| 1993-01-07 | $22.00 | $25.75 | 11,500 | — | — |
| 1993-01-06 | $22.00 | $25.75 | 94,600 | — | — |
| 1993-01-05 | $21.75 | $25.46 | 7,300 | — | — |
| 1993-01-04 | $21.00 | $24.58 | 4,300 | — | — |