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 | $16.26 | $19.92 | 1,027,386 | — | — |
| 1993-12-30 | $17.08 | $20.93 | 382,140 | — | — |
| 1993-12-29 | $16.59 | $20.32 | 617,706 | — | — |
| 1993-12-28 | $16.53 | $20.25 | 736,514 | — | — |
| 1993-12-27 | $16.42 | $20.12 | 413,322 | — | — |
| 1993-12-23 | $16.31 | $19.98 | 1,332,143 | — | — |
| 1993-12-22 | $16.31 | $19.98 | 1,294,816 | — | — |
| 1993-12-21 | $15.82 | $19.38 | 1,037,401 | — | — |
| 1993-12-20 | $15.82 | $19.38 | 1,219,253 | — | — |
| 1993-12-17 | $16.09 | $19.72 | 1,935,966 | — | — |
| 1993-12-16 | $16.37 | $20.05 | 1,363,552 | — | — |
| 1993-12-15 | $16.15 | $19.78 | 1,858,582 | — | — |
| 1993-12-14 | $15.82 | $19.38 | 1,014,413 | — | — |
| 1993-12-13 | $15.93 | $19.51 | 671,648 | — | — |
| 1993-12-10 | $15.87 | $19.45 | 1,329,184 | — | — |
| 1993-12-09 | $16.04 | $19.65 | 875,577 | — | — |
| 1993-12-08 | $15.82 | $19.38 | 682,572 | — | — |
| 1993-12-07 | $15.65 | $19.18 | 839,389 | — | — |
| 1993-12-06 | $15.54 | $19.04 | 1,381,532 | — | — |
| 1993-12-03 | $15.38 | $18.84 | 1,055,381 | — | — |
| 1993-12-02 | $15.21 | $18.64 | 1,030,573 | — | — |
| 1993-12-01 | $14.88 | $18.24 | 663,454 | — | — |
| 1993-11-30 | $14.94 | $18.30 | 558,303 | — | — |
| 1993-11-29 | $14.99 | $18.37 | 1,244,062 | — | — |
| 1993-11-26 | $14.99 | $18.37 | 564,220 | — | — |
| 1993-11-24 | $14.94 | $18.30 | 839,161 | — | — |
| 1993-11-23 | $14.88 | $18.24 | 1,418,176 | — | — |
| 1993-11-22 | $15.16 | $18.57 | 979,363 | — | — |
| 1993-11-19 | $15.32 | $18.77 | 760,184 | — | — |
| 1993-11-18 | $15.38 | $18.84 | 2,166,297 | — | — |
| 1993-11-17 | $15.05 | $18.44 | 880,129 | — | — |
| 1993-11-16 | $15.10 | $18.50 | 961,382 | — | — |
| 1993-11-15 | $14.99 | $18.37 | 613,610 | — | — |
| 1993-11-12 | $15.10 | $18.50 | 909,034 | — | — |
| 1993-11-11 | $15.10 | $18.50 | 1,495,560 | — | — |
| 1993-11-10 | $15.05 | $18.44 | 1,055,381 | — | — |
| 1993-11-09 | $14.94 | $18.30 | 1,310,521 | — | — |
| 1993-11-08 | $14.77 | $18.10 | 1,137,090 | — | — |
| 1993-11-05 | $14.77 | $18.10 | 901,524 | — | — |
| 1993-11-04 | $14.99 | $18.37 | 2,211,134 | — | — |
| 1993-11-03 | $14.99 | $18.37 | 2,288,290 | — | — |
| 1993-11-02 | $14.61 | $17.90 | 2,448,066 | — | — |
| 1993-11-01 | $14.11 | $17.29 | 1,021,241 | — | — |
| 1993-10-29 | $13.89 | $17.02 | 1,343,750 | — | — |
| 1993-10-28 | $13.79 | $16.89 | 903,572 | — | — |
| 1993-10-27 | $13.79 | $16.89 | 1,072,224 | — | — |
| 1993-10-26 | $13.46 | $16.49 | 1,107,957 | — | — |
| 1993-10-25 | $13.02 | $15.95 | 842,575 | — | — |
| 1993-10-22 | $12.96 | $15.88 | 1,134,814 | — | — |
| 1993-10-21 | $13.02 | $15.95 | 962,293 | — | — |
| 1993-10-20 | $12.96 | $15.88 | 555,344 | — | — |
| 1993-10-19 | $12.80 | $15.68 | 1,781,198 | — | — |
| 1993-10-18 | $13.02 | $15.95 | 1,295,954 | — | — |
| 1993-10-15 | $13.13 | $16.08 | 949,092 | — | — |
| 1993-10-14 | $12.96 | $15.88 | 1,757,755 | — | — |
| 1993-10-13 | $13.62 | $16.69 | 949,547 | — | — |
| 1993-10-12 | $13.57 | $16.62 | 783,854 | — | — |
| 1993-10-11 | $14.00 | $17.16 | 245,808 | — | — |
| 1993-10-08 | $14.22 | $17.43 | 554,661 | — | — |
| 1993-10-07 | $14.17 | $17.27 | 431,074 | — | — |
| 1993-10-06 | $14.22 | $17.34 | 586,980 | — | — |
| 1993-10-05 | $13.95 | $17.00 | 366,436 | — | — |
| 1993-10-04 | $14.06 | $17.14 | 482,967 | — | — |
| 1993-10-01 | $13.84 | $16.87 | 630,907 | — | — |
| 1993-09-30 | $13.95 | $17.00 | 585,387 | — | — |
| 1993-09-29 | $13.89 | $16.93 | 431,302 | — | — |
| 1993-09-28 | $14.06 | $17.14 | 384,872 | — | — |
| 1993-09-27 | $14.06 | $17.14 | 729,913 | — | — |
| 1993-09-24 | $13.89 | $16.93 | 1,920,034 | — | — |
| 1993-09-23 | $13.79 | $16.80 | 934,753 | — | — |
| 1993-09-22 | $13.95 | $17.00 | 1,693,344 | — | — |
| 1993-09-21 | $13.84 | $16.87 | 835,520 | — | — |
| 1993-09-20 | $13.89 | $16.93 | 724,678 | — | — |
| 1993-09-17 | $13.79 | $16.80 | 1,230,861 | — | — |
| 1993-09-16 | $13.84 | $16.87 | 1,033,987 | — | — |
| 1993-09-15 | $13.35 | $16.26 | 733,100 | — | — |
| 1993-09-14 | $13.68 | $16.67 | 343,676 | — | — |
| 1993-09-13 | $13.62 | $16.60 | 712,843 | — | — |
| 1993-09-10 | $13.46 | $16.40 | 578,787 | — | — |
| 1993-09-09 | $13.35 | $16.26 | 840,982 | — | — |
| 1993-09-08 | $13.40 | $16.33 | 1,132,765 | — | — |
| 1993-09-07 | $13.51 | $16.47 | 819,588 | — | — |
| 1993-09-03 | $13.51 | $16.47 | 455,200 | — | — |
| 1993-09-02 | $13.57 | $16.53 | 835,292 | — | — |
| 1993-09-01 | $13.89 | $16.93 | 897,882 | — | — |
| 1993-08-31 | $13.73 | $16.73 | 752,673 | — | — |
| 1993-08-30 | $13.62 | $16.60 | 573,097 | — | — |
| 1993-08-27 | $13.57 | $16.53 | 630,224 | — | — |
| 1993-08-26 | $13.73 | $16.73 | 1,141,869 | — | — |
| 1993-08-25 | $13.57 | $16.53 | 1,025,793 | — | — |
| 1993-08-24 | $13.35 | $16.26 | 1,808,737 | — | — |
| 1993-08-23 | $13.35 | $16.26 | 746,073 | — | — |
| 1993-08-20 | $13.40 | $16.33 | 1,203,094 | — | — |
| 1993-08-19 | $13.51 | $16.47 | 1,112,509 | — | — |
| 1993-08-18 | $13.62 | $16.60 | 505,500 | — | — |
| 1993-08-17 | $13.84 | $16.87 | 1,388,815 | — | — |
| 1993-08-16 | $13.68 | $16.67 | 832,561 | — | — |
| 1993-08-13 | $13.89 | $16.93 | 1,026,021 | — | — |
| 1993-08-12 | $13.57 | $16.53 | 2,358,391 | — | — |
| 1993-08-11 | $13.51 | $16.47 | 1,897,956 | — | — |
| 1993-08-10 | $12.63 | $15.39 | 587,891 | — | — |
| 1993-08-09 | $12.96 | $15.80 | 520,066 | — | — |
| 1993-08-06 | $13.13 | $16.00 | 933,615 | — | — |
| 1993-08-05 | $12.14 | $14.79 | 1,553,370 | — | — |
| 1993-08-04 | $11.81 | $14.39 | 1,024,428 | — | — |
| 1993-08-03 | $12.19 | $14.86 | 595,174 | — | — |
| 1993-08-02 | $12.30 | $14.99 | 636,597 | — | — |
| 1993-07-30 | $12.52 | $15.26 | 766,102 | — | — |
| 1993-07-29 | $12.63 | $15.39 | 627,948 | — | — |
| 1993-07-28 | $12.58 | $15.33 | 640,694 | — | — |
| 1993-07-27 | $12.47 | $15.19 | 751,990 | — | — |
| 1993-07-26 | $12.52 | $15.26 | 541,688 | — | — |
| 1993-07-23 | $12.52 | $15.26 | 360,518 | — | — |
| 1993-07-22 | $12.25 | $14.93 | 583,794 | — | — |
| 1993-07-21 | $12.47 | $15.19 | 577,194 | — | — |
| 1993-07-20 | $12.52 | $15.26 | 833,016 | — | — |
| 1993-07-19 | $12.69 | $15.46 | 769,060 | — | — |
| 1993-07-16 | $12.25 | $14.93 | 889,916 | — | — |
| 1993-07-15 | $12.36 | $15.06 | 995,978 | — | — |
| 1993-07-14 | $12.03 | $14.66 | 1,345,799 | — | — |
| 1993-07-13 | $11.81 | $14.39 | 1,296,865 | — | — |
| 1993-07-12 | $11.75 | $14.32 | 955,692 | — | — |
| 1993-07-09 | $12.19 | $14.77 | 1,219,708 | — | — |
| 1993-07-08 | $12.14 | $14.71 | 2,513,387 | — | — |
| 1993-07-07 | $11.20 | $13.58 | 2,600,330 | — | — |
| 1993-07-06 | $12.47 | $15.11 | 394,886 | — | — |
| 1993-07-02 | $12.91 | $15.64 | 307,488 | — | — |
| 1993-07-01 | $13.02 | $15.77 | 567,407 | — | — |
| 1993-06-30 | $13.13 | $15.90 | 350,276 | — | — |
| 1993-06-29 | $13.24 | $16.04 | 758,136 | — | — |
| 1993-06-28 | $13.51 | $16.37 | 143,388 | — | — |
| 1993-06-25 | $13.46 | $16.30 | 401,259 | — | — |
| 1993-06-24 | $13.46 | $16.30 | 1,067,672 | — | — |
| 1993-06-23 | $13.07 | $15.84 | 911,310 | — | — |
| 1993-06-22 | $13.24 | $16.04 | 608,602 | — | — |
| 1993-06-21 | $13.13 | $15.90 | 386,920 | — | — |
| 1993-06-18 | $13.13 | $15.90 | 777,026 | — | — |
| 1993-06-17 | $13.40 | $16.24 | 499,354 | — | — |
| 1993-06-16 | $13.02 | $15.77 | 469,311 | — | — |
| 1993-06-15 | $12.91 | $15.64 | 510,962 | — | — |
| 1993-06-14 | $12.69 | $15.37 | 667,096 | — | — |
| 1993-06-11 | $12.85 | $15.57 | 554,206 | — | — |
| 1993-06-10 | $13.13 | $15.90 | 675,062 | — | — |
| 1993-06-09 | $13.18 | $15.97 | 1,021,241 | — | — |
| 1993-06-08 | $13.40 | $16.24 | 1,467,337 | — | — |
| 1993-06-07 | $14.00 | $16.97 | 501,175 | — | — |
| 1993-06-04 | $14.06 | $17.04 | 842,120 | — | — |
| 1993-06-03 | $13.89 | $16.84 | 1,094,984 | — | — |
| 1993-06-02 | $13.89 | $16.84 | 640,011 | — | — |
| 1993-06-01 | $13.79 | $16.70 | 609,968 | — | — |
| 1993-05-28 | $13.89 | $16.84 | 298,839 | — | — |
| 1993-05-27 | $14.00 | $16.97 | 218,496 | — | — |
| 1993-05-26 | $14.06 | $17.04 | 1,838,553 | — | — |
| 1993-05-25 | $13.89 | $16.84 | 271,527 | — | — |
| 1993-05-24 | $14.00 | $16.97 | 241,028 | — | — |
| 1993-05-21 | $13.84 | $16.77 | 868,977 | — | — |
| 1993-05-20 | $14.22 | $17.24 | 1,777,101 | — | — |
| 1993-05-19 | $13.84 | $16.77 | 1,018,510 | — | — |
| 1993-05-18 | $13.84 | $16.77 | 514,148 | — | — |
| 1993-05-17 | $14.06 | $17.04 | 493,664 | — | — |
| 1993-05-14 | $14.06 | $17.04 | 669,372 | — | — |
| 1993-05-13 | $14.11 | $17.10 | 817,539 | — | — |
| 1993-05-12 | $14.33 | $17.37 | 442,682 | — | — |
| 1993-05-11 | $14.33 | $17.37 | 337,758 | — | — |
| 1993-05-10 | $14.28 | $17.30 | 647,067 | — | — |
| 1993-05-07 | $14.39 | $17.44 | 781,351 | — | — |
| 1993-05-06 | $14.33 | $17.37 | 774,750 | — | — |
| 1993-05-05 | $14.33 | $17.37 | 320,006 | — | — |
| 1993-05-04 | $14.11 | $17.10 | 408,314 | — | — |
| 1993-05-03 | $14.00 | $16.97 | 249,450 | — | — |
| 1993-04-30 | $14.17 | $17.17 | 355,739 | — | — |
| 1993-04-29 | $14.28 | $17.30 | 684,166 | — | — |
| 1993-04-28 | $13.95 | $16.90 | 762,460 | — | — |
| 1993-04-27 | $13.46 | $16.30 | 667,323 | — | — |
| 1993-04-26 | $13.29 | $16.10 | 1,062,892 | — | — |
| 1993-04-23 | $13.46 | $16.30 | 1,922,992 | — | — |
| 1993-04-22 | $13.84 | $16.77 | 851,907 | — | — |
| 1993-04-21 | $13.95 | $16.90 | 474,546 | — | — |
| 1993-04-20 | $14.17 | $17.17 | 418,329 | — | — |
| 1993-04-19 | $14.39 | $17.44 | 367,346 | — | — |
| 1993-04-16 | $14.39 | $17.44 | 382,140 | — | — |
| 1993-04-15 | $14.17 | $17.17 | 524,390 | — | — |
| 1993-04-14 | $14.50 | $17.57 | 1,110,005 | — | — |
| 1993-04-13 | $14.50 | $17.57 | 954,554 | — | — |
| 1993-04-12 | $13.73 | $16.64 | 1,748,196 | — | — |
| 1993-04-08 | $13.68 | $16.57 | 1,302,327 | — | — |
| 1993-04-07 | $13.62 | $16.50 | 1,747,513 | — | — |
| 1993-04-06 | $14.06 | $17.04 | 1,036,035 | — | — |
| 1993-04-05 | $14.11 | $17.10 | 668,006 | — | — |
| 1993-04-02 | $14.17 | $17.17 | 1,292,313 | — | — |
| 1993-04-01 | $15.16 | $18.28 | 594,264 | — | — |
| 1993-03-31 | $14.99 | $18.08 | 284,045 | — | — |
| 1993-03-30 | $14.94 | $18.02 | 832,788 | — | — |
| 1993-03-29 | $14.94 | $18.02 | 290,418 | — | — |
| 1993-03-26 | $14.88 | $17.95 | 425,384 | — | — |
| 1993-03-25 | $15.10 | $18.22 | 789,317 | — | — |
| 1993-03-24 | $15.10 | $18.22 | 745,390 | — | — |
| 1993-03-23 | $15.05 | $18.15 | 864,652 | — | — |
| 1993-03-22 | $14.99 | $18.08 | 331,158 | — | — |
| 1993-03-19 | $15.21 | $18.35 | 819,588 | — | — |
| 1993-03-18 | $14.99 | $18.08 | 605,416 | — | — |
| 1993-03-17 | $14.50 | $17.49 | 594,946 | — | — |
| 1993-03-16 | $14.72 | $17.75 | 438,813 | — | — |
| 1993-03-15 | $14.77 | $17.82 | 329,565 | — | — |
| 1993-03-12 | $14.94 | $18.02 | 336,165 | — | — |
| 1993-03-11 | $15.21 | $18.35 | 674,379 | — | — |
| 1993-03-10 | $15.05 | $18.15 | 832,788 | — | — |
| 1993-03-09 | $15.49 | $18.68 | 916,773 | — | — |
| 1993-03-08 | $14.94 | $18.02 | 611,106 | — | — |
| 1993-03-05 | $14.61 | $17.62 | 835,975 | — | — |
| 1993-03-04 | $14.39 | $17.35 | 605,188 | — | — |
| 1993-03-03 | $14.44 | $17.42 | 796,828 | — | — |
| 1993-03-02 | $14.11 | $17.02 | 515,742 | — | — |
| 1993-03-01 | $14.22 | $17.16 | 364,160 | — | — |
| 1993-02-26 | $14.11 | $17.02 | 355,284 | — | — |
| 1993-02-25 | $14.11 | $17.02 | 556,254 | — | — |
| 1993-02-24 | $14.00 | $16.89 | 573,324 | — | — |
| 1993-02-23 | $13.57 | $16.36 | 710,795 | — | — |
| 1993-02-22 | $13.89 | $16.76 | 292,466 | — | — |
| 1993-02-19 | $13.79 | $16.63 | 386,010 | — | — |
| 1993-02-18 | $13.68 | $16.49 | 1,572,488 | — | — |
| 1993-02-17 | $13.57 | $16.36 | 1,311,659 | — | — |
| 1993-02-16 | $13.68 | $16.49 | 1,170,319 | — | — |
| 1993-02-12 | $14.39 | $17.35 | 821,636 | — | — |
| 1993-02-11 | $14.44 | $17.42 | 2,022,226 | — | — |
| 1993-02-10 | $14.55 | $17.55 | 1,106,364 | — | — |
| 1993-02-09 | $14.83 | $17.88 | 1,400,878 | — | — |
| 1993-02-08 | $15.05 | $18.15 | 1,560,881 | — | — |
| 1993-02-05 | $15.21 | $18.35 | 781,578 | — | — |
| 1993-02-04 | $15.10 | $18.22 | 1,730,898 | — | — |
| 1993-02-03 | $14.61 | $17.62 | 778,620 | — | — |
| 1993-02-02 | $14.39 | $17.35 | 966,390 | — | — |
| 1993-02-01 | $14.44 | $17.42 | 671,420 | — | — |
| 1993-01-29 | $14.28 | $17.22 | 1,078,596 | — | — |
| 1993-01-28 | $14.33 | $17.29 | 600,636 | — | — |
| 1993-01-27 | $14.55 | $17.55 | 1,063,802 | — | — |
| 1993-01-26 | $14.55 | $17.55 | 1,891,584 | — | — |
| 1993-01-25 | $13.95 | $16.82 | 801,607 | — | — |
| 1993-01-22 | $13.95 | $16.82 | 723,313 | — | — |
| 1993-01-21 | $13.51 | $16.29 | 711,250 | — | — |
| 1993-01-20 | $13.68 | $16.49 | 1,148,014 | — | — |
| 1993-01-19 | $14.00 | $16.89 | 906,303 | — | — |
| 1993-01-18 | $13.84 | $16.69 | 370,988 | — | — |
| 1993-01-15 | $13.79 | $16.63 | 940,443 | — | — |
| 1993-01-14 | $13.57 | $16.36 | 1,096,577 | — | — |
| 1993-01-13 | $13.57 | $16.36 | 987,329 | — | — |
| 1993-01-12 | $13.62 | $16.43 | 971,852 | — | — |
| 1993-01-11 | $13.68 | $16.49 | 846,672 | — | — |
| 1993-01-08 | $13.84 | $16.69 | 1,271,601 | — | — |
| 1993-01-07 | $13.84 | $16.69 | 2,265,986 | — | — |
| 1993-01-06 | $13.89 | $16.76 | 3,538,725 | — | — |
| 1993-01-05 | $13.18 | $15.90 | 1,857,671 | — | — |
| 1993-01-04 | $13.07 | $15.76 | 727,637 | — | — |