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 | $15.00 | $24.63 | 17,325 | — | — |
| 1993-12-30 | $15.11 | $24.81 | 5,850 | — | — |
| 1993-12-29 | $15.56 | $25.54 | 15,300 | — | — |
| 1993-12-28 | $15.56 | $25.54 | 3,150 | — | — |
| 1993-12-27 | $15.33 | $25.17 | 20,700 | — | — |
| 1993-12-23 | $15.33 | $25.17 | 41,850 | — | — |
| 1993-12-22 | $15.78 | $25.90 | 27,450 | — | — |
| 1993-12-21 | $15.78 | $25.90 | 76,950 | — | — |
| 1993-12-20 | $15.89 | $26.09 | 23,850 | — | — |
| 1993-12-17 | $15.89 | $26.09 | 35,775 | — | — |
| 1993-12-16 | $15.56 | $25.54 | 68,625 | — | — |
| 1993-12-15 | $15.39 | $25.26 | 21,825 | — | — |
| 1993-12-14 | $15.22 | $24.99 | 6,750 | — | — |
| 1993-12-13 | $15.44 | $25.36 | 23,625 | — | — |
| 1993-12-10 | $15.44 | $25.36 | 7,875 | — | — |
| 1993-12-09 | $15.44 | $25.36 | 12,600 | — | — |
| 1993-12-08 | $15.17 | $24.90 | 26,325 | — | — |
| 1993-12-07 | $14.89 | $24.44 | 13,500 | — | — |
| 1993-12-06 | $15.22 | $24.99 | 675 | — | — |
| 1993-12-03 | $14.89 | $24.44 | 5,625 | — | — |
| 1993-12-02 | $14.89 | $24.44 | 2,925 | — | — |
| 1993-12-01 | $14.89 | $24.44 | 4,050 | — | — |
| 1993-11-30 | $15.11 | $24.81 | 35,325 | — | — |
| 1993-11-29 | $15.11 | $24.81 | 17,775 | — | — |
| 1993-11-26 | $14.67 | $24.08 | 1,125 | — | — |
| 1993-11-24 | $14.78 | $24.26 | 5,175 | — | — |
| 1993-11-23 | $14.67 | $23.74 | 7,425 | — | — |
| 1993-11-22 | $14.89 | $24.10 | 16,425 | — | — |
| 1993-11-19 | $14.89 | $24.10 | 3,150 | — | — |
| 1993-11-18 | $15.00 | $24.28 | 18,675 | — | — |
| 1993-11-17 | $14.67 | $23.74 | 13,500 | — | — |
| 1993-11-16 | $14.78 | $23.92 | 3,825 | — | — |
| 1993-11-15 | $14.56 | $23.56 | 9,450 | — | — |
| 1993-11-12 | $14.83 | $24.01 | 8,325 | — | — |
| 1993-11-11 | $14.89 | $24.10 | 31,050 | — | — |
| 1993-11-10 | $14.72 | $23.83 | 5,850 | — | — |
| 1993-11-09 | $14.72 | $23.83 | 85,725 | — | — |
| 1993-11-08 | $14.67 | $23.74 | 42,075 | — | — |
| 1993-11-05 | $14.78 | $23.92 | 28,575 | — | — |
| 1993-11-04 | $15.11 | $24.46 | 10,350 | — | — |
| 1993-11-03 | $15.56 | $25.18 | 12,150 | — | — |
| 1993-11-02 | $15.56 | $25.18 | 10,575 | — | — |
| 1993-11-01 | $15.33 | $24.82 | 3,375 | — | — |
| 1993-10-29 | $15.56 | $25.18 | 79,425 | — | — |
| 1993-10-28 | $15.56 | $25.18 | 37,800 | — | — |
| 1993-10-27 | $15.67 | $25.36 | 22,050 | — | — |
| 1993-10-26 | $15.72 | $25.45 | 27,450 | — | — |
| 1993-10-25 | $15.44 | $25.00 | 15,300 | — | — |
| 1993-10-22 | $15.44 | $25.00 | 21,375 | — | — |
| 1993-10-21 | $15.78 | $25.54 | 3,150 | — | — |
| 1993-10-20 | $15.89 | $25.72 | 12,825 | — | — |
| 1993-10-19 | $16.00 | $25.90 | 2,025 | — | — |
| 1993-10-18 | $15.89 | $25.72 | 45,450 | — | — |
| 1993-10-15 | $15.89 | $25.72 | 4,050 | — | — |
| 1993-10-14 | $15.67 | $25.36 | 10,800 | — | — |
| 1993-10-13 | $15.67 | $25.36 | 8,775 | — | — |
| 1993-10-12 | $15.67 | $25.36 | 37,350 | — | — |
| 1993-10-11 | $16.00 | $25.90 | 9,225 | — | — |
| 1993-10-08 | $16.00 | $25.90 | 3,150 | — | — |
| 1993-10-07 | $15.89 | $25.72 | 13,725 | — | — |
| 1993-10-06 | $16.11 | $26.08 | 24,075 | — | — |
| 1993-10-05 | $16.22 | $26.26 | 7,425 | — | — |
| 1993-10-04 | $16.22 | $26.26 | 3,825 | — | — |
| 1993-10-01 | $16.22 | $26.26 | 40,275 | — | — |
| 1993-09-30 | $16.00 | $25.90 | 900 | — | — |
| 1993-09-29 | $16.22 | $26.26 | 3,375 | — | — |
| 1993-09-28 | $16.17 | $26.17 | 12,600 | — | — |
| 1993-09-27 | $16.11 | $26.08 | 12,375 | — | — |
| 1993-09-24 | $16.17 | $26.17 | 4,275 | — | — |
| 1993-09-23 | $16.11 | $26.08 | 10,125 | — | — |
| 1993-09-22 | $16.33 | $26.44 | 13,950 | — | — |
| 1993-09-21 | $16.11 | $26.08 | 84,375 | — | — |
| 1993-09-20 | $16.11 | $26.08 | 17,100 | — | — |
| 1993-09-17 | $15.94 | $25.81 | 32,400 | — | — |
| 1993-09-16 | $15.56 | $25.18 | 4,050 | — | — |
| 1993-09-15 | $15.67 | $25.36 | 53,100 | — | — |
| 1993-09-14 | $15.67 | $25.36 | 12,600 | — | — |
| 1993-09-13 | $15.67 | $25.36 | 1,575 | — | — |
| 1993-09-10 | $15.56 | $25.18 | 40,500 | — | — |
| 1993-09-09 | $15.78 | $25.54 | 4,050 | — | — |
| 1993-09-08 | $15.67 | $25.36 | 56,025 | — | — |
| 1993-09-07 | $15.56 | $25.18 | 13,950 | — | — |
| 1993-09-03 | $15.44 | $25.00 | 6,975 | — | — |
| 1993-09-02 | $15.33 | $24.82 | 9,450 | — | — |
| 1993-09-01 | $15.67 | $25.36 | 2,925 | — | — |
| 1993-08-31 | $15.67 | $25.36 | 5,175 | — | — |
| 1993-08-30 | $15.44 | $25.00 | 9,000 | — | — |
| 1993-08-27 | $15.67 | $25.36 | 53,775 | — | — |
| 1993-08-26 | $15.44 | $25.00 | 6,525 | — | — |
| 1993-08-25 | $15.78 | $25.20 | 9,225 | — | — |
| 1993-08-24 | $15.33 | $24.49 | 3,825 | — | — |
| 1993-08-23 | $15.78 | $25.20 | 15,975 | — | — |
| 1993-08-20 | $15.33 | $24.49 | 5,625 | — | — |
| 1993-08-19 | $15.33 | $24.49 | 1,800 | — | — |
| 1993-08-18 | $15.33 | $24.49 | 15,750 | — | — |
| 1993-08-17 | $15.50 | $24.76 | 13,500 | — | — |
| 1993-08-16 | $15.33 | $24.49 | 3,600 | — | — |
| 1993-08-13 | $15.56 | $24.85 | 26,775 | — | — |
| 1993-08-12 | $15.56 | $24.85 | 67,725 | — | — |
| 1993-08-11 | $15.44 | $24.67 | 4,275 | — | — |
| 1993-08-10 | $15.67 | $25.03 | 4,050 | — | — |
| 1993-08-09 | $15.33 | $24.49 | 9,450 | — | — |
| 1993-08-06 | $15.78 | $25.20 | 20,025 | — | — |
| 1993-08-05 | $15.44 | $24.67 | 5,850 | — | — |
| 1993-08-04 | $15.89 | $25.38 | 2,250 | — | — |
| 1993-08-03 | $15.89 | $25.38 | 5,625 | — | — |
| 1993-08-02 | $15.44 | $24.67 | 12,150 | — | — |
| 1993-07-30 | $15.78 | $25.20 | 5,400 | — | — |
| 1993-07-29 | $15.72 | $25.11 | 7,200 | — | — |
| 1993-07-28 | $15.56 | $24.85 | 39,375 | — | — |
| 1993-07-27 | $15.56 | $24.85 | 13,050 | — | — |
| 1993-07-26 | $15.89 | $25.38 | 12,150 | — | — |
| 1993-07-23 | $15.56 | $24.85 | 10,575 | — | — |
| 1993-07-22 | $15.56 | $24.85 | 9,675 | — | — |
| 1993-07-21 | $16.00 | $25.56 | 11,475 | — | — |
| 1993-07-20 | $15.56 | $24.85 | 21,825 | — | — |
| 1993-07-19 | $15.56 | $24.85 | 5,625 | — | — |
| 1993-07-16 | $15.67 | $25.03 | 16,425 | — | — |
| 1993-07-15 | $15.50 | $24.76 | 21,600 | — | — |
| 1993-07-14 | $15.56 | $24.85 | 36,000 | — | — |
| 1993-07-13 | $15.22 | $24.32 | 24,075 | — | — |
| 1993-07-12 | $15.33 | $24.49 | 7,650 | — | — |
| 1993-07-09 | $15.22 | $24.32 | 4,275 | — | — |
| 1993-07-08 | $15.00 | $23.96 | 17,550 | — | — |
| 1993-07-07 | $15.11 | $24.14 | 15,750 | — | — |
| 1993-07-06 | $15.11 | $24.14 | 7,425 | — | — |
| 1993-07-02 | $15.00 | $23.96 | 5,850 | — | — |
| 1993-07-01 | $14.56 | $23.25 | 23,850 | — | — |
| 1993-06-30 | $14.89 | $23.78 | 42,300 | — | — |
| 1993-06-29 | $14.67 | $23.43 | 6,975 | — | — |
| 1993-06-28 | $14.78 | $23.61 | 22,500 | — | — |
| 1993-06-25 | $15.00 | $23.96 | 3,600 | — | — |
| 1993-06-24 | $15.11 | $24.14 | 6,075 | — | — |
| 1993-06-23 | $15.11 | $24.14 | 21,150 | — | — |
| 1993-06-22 | $14.89 | $23.78 | 24,525 | — | — |
| 1993-06-21 | $15.22 | $24.32 | 4,275 | — | — |
| 1993-06-18 | $15.44 | $24.67 | 11,700 | — | — |
| 1993-06-17 | $15.44 | $24.67 | 13,500 | — | — |
| 1993-06-16 | $15.22 | $24.32 | 43,875 | — | — |
| 1993-06-15 | $15.44 | $24.67 | 9,675 | — | — |
| 1993-06-14 | $15.33 | $24.49 | 32,400 | — | — |
| 1993-06-11 | $15.44 | $24.67 | 2,700 | — | — |
| 1993-06-10 | $15.22 | $24.32 | 13,275 | — | — |
| 1993-06-09 | $15.22 | $24.32 | 11,250 | — | — |
| 1993-06-08 | $15.44 | $24.67 | 3,150 | — | — |
| 1993-06-07 | $15.44 | $24.67 | 9,225 | — | — |
| 1993-06-04 | $15.44 | $24.67 | 6,525 | — | — |
| 1993-06-03 | $15.56 | $24.85 | 57,825 | — | — |
| 1993-06-02 | $15.56 | $24.85 | 4,050 | — | — |
| 1993-06-01 | $15.22 | $24.32 | 4,500 | — | — |
| 1993-05-28 | $15.22 | $24.32 | 10,125 | — | — |
| 1993-05-27 | $15.39 | $24.58 | 13,950 | — | — |
| 1993-05-26 | $15.56 | $24.85 | 90,000 | — | — |
| 1993-05-25 | $15.33 | $24.49 | 6,975 | — | — |
| 1993-05-24 | $15.67 | $24.70 | 3,150 | — | — |
| 1993-05-21 | $15.67 | $24.70 | 24,975 | — | — |
| 1993-05-20 | $15.56 | $24.53 | 5,175 | — | — |
| 1993-05-19 | $15.33 | $24.18 | 10,125 | — | — |
| 1993-05-18 | $15.44 | $24.35 | 4,050 | — | — |
| 1993-05-17 | $15.11 | $23.83 | 11,475 | — | — |
| 1993-05-14 | $15.44 | $24.35 | 6,975 | — | — |
| 1993-05-13 | $15.11 | $23.83 | 14,175 | — | — |
| 1993-05-12 | $15.11 | $23.83 | 5,850 | — | — |
| 1993-05-11 | $15.00 | $23.65 | 7,875 | — | — |
| 1993-05-10 | $15.33 | $24.18 | 4,950 | — | — |
| 1993-05-07 | $15.00 | $23.65 | 2,475 | — | — |
| 1993-05-06 | $15.33 | $24.18 | 20,700 | — | — |
| 1993-05-05 | $15.22 | $24.00 | 5,400 | — | — |
| 1993-05-04 | $15.33 | $24.18 | 9,450 | — | — |
| 1993-05-03 | $15.33 | $24.18 | 11,475 | — | — |
| 1993-04-30 | $15.00 | $23.65 | 31,050 | — | — |
| 1993-04-29 | $15.00 | $23.65 | 8,325 | — | — |
| 1993-04-28 | $15.11 | $23.83 | 3,375 | — | — |
| 1993-04-27 | $15.44 | $24.35 | 7,650 | — | — |
| 1993-04-26 | $15.56 | $24.53 | 2,250 | — | — |
| 1993-04-23 | $15.56 | $24.53 | 6,750 | — | — |
| 1993-04-22 | $15.33 | $24.18 | 3,150 | — | — |
| 1993-04-21 | $15.33 | $24.18 | 9,000 | — | — |
| 1993-04-20 | $15.67 | $24.70 | 18,450 | — | — |
| 1993-04-19 | $15.67 | $24.70 | 3,825 | — | — |
| 1993-04-16 | $15.61 | $24.62 | 94,950 | — | — |
| 1993-04-15 | $15.56 | $24.53 | 8,775 | — | — |
| 1993-04-14 | $15.44 | $24.35 | 1,125 | — | — |
| 1993-04-13 | $15.44 | $24.35 | 4,500 | — | — |
| 1993-04-12 | $15.33 | $24.18 | 18,900 | — | — |
| 1993-04-08 | $15.17 | $23.91 | 5,625 | — | — |
| 1993-04-07 | $15.00 | $23.65 | 2,475 | — | — |
| 1993-04-06 | $15.00 | $23.65 | 4,050 | — | — |
| 1993-04-05 | $15.33 | $24.18 | 6,750 | — | — |
| 1993-04-02 | $15.00 | $23.65 | 4,050 | — | — |
| 1993-04-01 | $15.11 | $23.83 | 4,725 | — | — |
| 1993-03-31 | $15.22 | $24.00 | 21,375 | — | — |
| 1993-03-30 | $14.89 | $23.48 | 4,500 | — | — |
| 1993-03-29 | $15.33 | $24.18 | 2,925 | — | — |
| 1993-03-26 | $15.33 | $24.18 | 2,925 | — | — |
| 1993-03-25 | $15.33 | $24.18 | 13,500 | — | — |
| 1993-03-24 | $15.33 | $24.18 | 5,625 | — | — |
| 1993-03-23 | $15.17 | $23.91 | 5,175 | — | — |
| 1993-03-22 | $14.89 | $23.48 | 19,575 | — | — |
| 1993-03-19 | $15.33 | $24.18 | 2,025 | — | — |
| 1993-03-18 | $15.44 | $24.35 | 12,825 | — | — |
| 1993-03-17 | $15.33 | $24.18 | 5,625 | — | — |
| 1993-03-16 | $15.67 | $24.70 | 49,050 | — | — |
| 1993-03-15 | $15.78 | $24.88 | 5,175 | — | — |
| 1993-03-12 | $15.56 | $24.53 | 4,725 | — | — |
| 1993-03-11 | $15.33 | $24.18 | 13,725 | — | — |
| 1993-03-10 | $15.67 | $24.70 | 4,725 | — | — |
| 1993-03-09 | $15.78 | $24.88 | 61,650 | — | — |
| 1993-03-08 | $15.67 | $24.70 | 18,675 | — | — |
| 1993-03-05 | $15.56 | $24.53 | 98,100 | — | — |
| 1993-03-04 | $15.00 | $23.65 | 14,400 | — | — |
| 1993-03-03 | $14.89 | $23.48 | 60,750 | — | — |
| 1993-03-02 | $14.78 | $23.30 | 8,775 | — | — |
| 1993-03-01 | $14.67 | $23.13 | 6,075 | — | — |
| 1993-02-26 | $14.67 | $23.13 | 25,425 | — | — |
| 1993-02-25 | $14.56 | $22.95 | 3,600 | — | — |
| 1993-02-24 | $14.11 | $22.25 | 9,225 | — | — |
| 1993-02-23 | $14.56 | $22.95 | 7,200 | — | — |
| 1993-02-22 | $14.56 | $22.63 | 4,275 | — | — |
| 1993-02-19 | $14.50 | $22.55 | 10,125 | — | — |
| 1993-02-18 | $14.33 | $22.29 | 12,600 | — | — |
| 1993-02-17 | $14.67 | $22.80 | 31,500 | — | — |
| 1993-02-16 | $14.33 | $22.29 | 61,650 | — | — |
| 1993-02-12 | $14.33 | $22.29 | 7,200 | — | — |
| 1993-02-11 | $14.00 | $21.77 | 46,350 | — | — |
| 1993-02-10 | $14.00 | $21.77 | 6,075 | — | — |
| 1993-02-09 | $14.11 | $21.94 | 8,325 | — | — |
| 1993-02-08 | $13.94 | $21.68 | 6,975 | — | — |
| 1993-02-05 | $14.11 | $21.94 | 29,250 | — | — |
| 1993-02-04 | $14.22 | $22.11 | 12,150 | — | — |
| 1993-02-03 | $14.00 | $21.77 | 33,525 | — | — |
| 1993-02-02 | $14.00 | $21.77 | 12,375 | — | — |
| 1993-02-01 | $14.22 | $22.11 | 4,950 | — | — |
| 1993-01-29 | $14.22 | $22.11 | 7,650 | — | — |
| 1993-01-28 | $14.06 | $21.85 | 8,550 | — | — |
| 1993-01-27 | $14.22 | $22.11 | 4,275 | — | — |
| 1993-01-26 | $14.22 | $22.11 | 13,050 | — | — |
| 1993-01-25 | $14.22 | $22.11 | 13,725 | — | — |
| 1993-01-22 | $14.11 | $21.94 | 13,050 | — | — |
| 1993-01-21 | $14.00 | $21.77 | 4,050 | — | — |
| 1993-01-20 | $14.11 | $21.94 | 12,600 | — | — |
| 1993-01-19 | $13.78 | $21.42 | 4,725 | — | — |
| 1993-01-18 | $13.78 | $21.42 | 11,700 | — | — |
| 1993-01-15 | $13.67 | $21.25 | 25,650 | — | — |
| 1993-01-14 | $13.67 | $21.25 | 23,400 | — | — |
| 1993-01-13 | $14.00 | $21.77 | 18,450 | — | — |
| 1993-01-12 | $13.89 | $21.60 | 12,375 | — | — |
| 1993-01-11 | $13.78 | $21.42 | 36,225 | — | — |
| 1993-01-08 | $13.89 | $21.60 | 6,525 | — | — |
| 1993-01-07 | $13.89 | $21.60 | 32,400 | — | — |
| 1993-01-06 | $13.89 | $21.60 | 35,550 | — | — |
| 1993-01-05 | $14.33 | $22.29 | 36,225 | — | — |
| 1993-01-04 | $14.33 | $22.29 | 23,400 | — | — |