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
- 1983-03-16 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 | $24.75 | $26.33 | 9,233 | — | — |
| 1993-12-30 | $24.75 | $26.33 | 31,267 | — | — |
| 1993-12-29 | $24.00 | $25.53 | 32,067 | — | — |
| 1993-12-28 | $25.13 | $26.73 | 82,100 | — | — |
| 1993-12-27 | $22.88 | $24.33 | 15,533 | — | — |
| 1993-12-23 | $21.75 | $23.14 | 28,300 | — | — |
| 1993-12-22 | $21.00 | $22.34 | 10,467 | — | — |
| 1993-12-21 | $19.69 | $20.94 | 9,200 | — | — |
| 1993-12-20 | $19.13 | $20.34 | 5,033 | — | — |
| 1993-12-17 | $19.50 | $20.74 | 6,333 | — | — |
| 1993-12-16 | $19.50 | $20.74 | 11,933 | — | — |
| 1993-12-15 | $18.00 | $19.15 | 19,667 | — | — |
| 1993-12-14 | $19.13 | $20.34 | 7,533 | — | — |
| 1993-12-13 | $18.75 | $19.94 | 13,367 | — | — |
| 1993-12-10 | $18.75 | $19.94 | 6,667 | — | — |
| 1993-12-09 | $18.38 | $19.55 | 10,700 | — | — |
| 1993-12-08 | $18.38 | $19.55 | 9,333 | — | — |
| 1993-12-07 | $18.75 | $19.94 | 11,800 | — | — |
| 1993-12-06 | $19.13 | $20.34 | 15,733 | — | — |
| 1993-12-03 | $18.75 | $19.94 | 11,567 | — | — |
| 1993-12-02 | $18.38 | $19.55 | 667 | — | — |
| 1993-12-01 | $18.75 | $19.94 | 13,833 | — | — |
| 1993-11-30 | $18.38 | $19.55 | 3,833 | — | — |
| 1993-11-29 | $18.38 | $19.55 | 833 | — | — |
| 1993-11-26 | $18.38 | $19.55 | 67 | — | — |
| 1993-11-24 | $18.38 | $19.55 | 18,800 | — | — |
| 1993-11-23 | $18.38 | $19.55 | 3,967 | — | — |
| 1993-11-22 | $18.38 | $19.55 | 9,600 | — | — |
| 1993-11-19 | $19.50 | $20.74 | 8,800 | — | — |
| 1993-11-18 | $18.94 | $20.14 | 7,100 | — | — |
| 1993-11-17 | $18.75 | $19.94 | 1,900 | — | — |
| 1993-11-16 | $18.94 | $20.14 | 5,433 | — | — |
| 1993-11-15 | $18.75 | $19.94 | 4,633 | — | — |
| 1993-11-12 | $18.75 | $19.94 | 13,833 | — | — |
| 1993-11-11 | $18.75 | $19.94 | 267 | — | — |
| 1993-11-10 | $18.75 | $19.94 | 3,567 | — | — |
| 1993-11-09 | $19.50 | $20.74 | 2,767 | — | — |
| 1993-11-08 | $19.13 | $20.34 | 5,233 | — | — |
| 1993-11-05 | $19.31 | $20.54 | 42,467 | — | — |
| 1993-11-04 | $19.13 | $20.34 | 17,067 | — | — |
| 1993-11-03 | $19.88 | $21.14 | 10,333 | — | — |
| 1993-11-02 | $19.88 | $21.14 | 3,400 | — | — |
| 1993-11-01 | $19.88 | $21.14 | 3,700 | — | — |
| 1993-10-29 | $19.88 | $21.14 | 2,267 | — | — |
| 1993-10-28 | $20.25 | $21.54 | 7,900 | — | — |
| 1993-10-27 | $19.88 | $21.14 | 32,900 | — | — |
| 1993-10-26 | $19.88 | $21.14 | 14,233 | — | — |
| 1993-10-25 | $20.25 | $21.54 | 9,133 | — | — |
| 1993-10-22 | $20.25 | $21.54 | 5,833 | — | — |
| 1993-10-21 | $20.63 | $21.94 | 1,367 | — | — |
| 1993-10-20 | $21.38 | $22.74 | 16,100 | — | — |
| 1993-10-19 | $20.72 | $22.04 | 12,900 | — | — |
| 1993-10-18 | $20.63 | $21.94 | 9,367 | — | — |
| 1993-10-15 | $21.00 | $22.34 | 27,867 | — | — |
| 1993-10-14 | $19.88 | $21.14 | 22,967 | — | — |
| 1993-10-13 | $19.13 | $20.34 | 19,767 | — | — |
| 1993-10-12 | $18.38 | $19.55 | 8,567 | — | — |
| 1993-10-11 | $18.38 | $19.55 | 10,100 | — | — |
| 1993-10-08 | $18.38 | $19.55 | 6,433 | — | — |
| 1993-10-07 | $18.00 | $19.15 | 38,000 | — | — |
| 1993-10-06 | $18.19 | $19.35 | 10,900 | — | — |
| 1993-10-05 | $18.00 | $19.15 | 2,533 | — | — |
| 1993-10-04 | $18.00 | $19.15 | 11,933 | — | — |
| 1993-10-01 | $17.25 | $18.35 | 2,333 | — | — |
| 1993-09-30 | $17.25 | $18.35 | 10,700 | — | — |
| 1993-09-29 | $17.16 | $18.25 | 32,667 | — | — |
| 1993-09-28 | $17.25 | $18.35 | 16,367 | — | — |
| 1993-09-27 | $17.25 | $18.35 | 31,367 | — | — |
| 1993-09-24 | $16.13 | $17.15 | 5,967 | — | — |
| 1993-09-23 | $16.13 | $17.15 | 7,100 | — | — |
| 1993-09-22 | $16.13 | $17.15 | 5,100 | — | — |
| 1993-09-21 | $15.94 | $16.95 | 22,767 | — | — |
| 1993-09-20 | $16.13 | $17.15 | 9,033 | — | — |
| 1993-09-17 | $15.75 | $16.75 | 37,933 | — | — |
| 1993-09-16 | $15.38 | $16.35 | 1,000 | — | — |
| 1993-09-15 | $14.81 | $15.76 | 7,100 | — | — |
| 1993-09-14 | $14.63 | $15.56 | 5,300 | — | — |
| 1993-09-13 | $15.00 | $15.96 | 13,433 | — | — |
| 1993-09-10 | $15.38 | $16.35 | 3,100 | — | — |
| 1993-09-09 | $15.75 | $16.75 | 5,700 | — | — |
| 1993-09-08 | $15.38 | $16.35 | 5,667 | — | — |
| 1993-09-07 | $15.38 | $16.35 | 7,867 | — | — |
| 1993-09-03 | $15.38 | $16.35 | 19,400 | — | — |
| 1993-09-02 | $15.19 | $16.15 | 8,533 | — | — |
| 1993-09-01 | $15.00 | $15.96 | 2,133 | — | — |
| 1993-08-31 | $15.00 | $15.96 | 1,333 | — | — |
| 1993-08-30 | $15.00 | $15.96 | 11,400 | — | — |
| 1993-08-27 | $15.00 | $15.96 | 6,800 | — | — |
| 1993-08-26 | $15.38 | $16.35 | 2,000 | — | — |
| 1993-08-25 | $15.38 | $16.35 | 9,733 | — | — |
| 1993-08-24 | $15.38 | $16.35 | 5,300 | — | — |
| 1993-08-23 | $15.38 | $16.35 | 7,967 | — | — |
| 1993-08-20 | $15.38 | $16.35 | 8,067 | — | — |
| 1993-08-19 | $15.38 | $16.35 | 3,533 | — | — |
| 1993-08-18 | $16.13 | $17.15 | 9,233 | — | — |
| 1993-08-17 | $15.38 | $16.35 | 64,833 | — | — |
| 1993-08-16 | $15.19 | $16.15 | 23,633 | — | — |
| 1993-08-13 | $15.00 | $15.96 | 2,100 | — | — |
| 1993-08-12 | $15.19 | $16.15 | 10,100 | — | — |
| 1993-08-11 | $14.63 | $15.56 | 2,600 | — | — |
| 1993-08-10 | $14.44 | $15.36 | 2,633 | — | — |
| 1993-08-09 | $14.63 | $15.56 | 367 | — | — |
| 1993-08-06 | $14.25 | $15.16 | 600 | — | — |
| 1993-08-05 | $14.25 | $15.16 | 833 | — | — |
| 1993-08-04 | $14.25 | $15.16 | 3,833 | — | — |
| 1993-08-03 | $14.72 | $15.66 | 13,233 | — | — |
| 1993-08-02 | $14.63 | $15.56 | 2,400 | — | — |
| 1993-07-30 | $15.00 | $15.96 | 3,900 | — | — |
| 1993-07-29 | $15.00 | $15.96 | 21,833 | — | — |
| 1993-07-28 | $15.00 | $15.96 | 25,967 | — | — |
| 1993-07-27 | $15.00 | $15.96 | 4,667 | — | — |
| 1993-07-26 | $15.00 | $15.96 | 1,500 | — | — |
| 1993-07-23 | $14.63 | $15.56 | 15,833 | — | — |
| 1993-07-22 | $14.25 | $15.16 | 2,900 | — | — |
| 1993-07-21 | $13.88 | $14.76 | 2,200 | — | — |
| 1993-07-20 | $14.63 | $15.56 | 8,100 | — | — |
| 1993-07-19 | $13.88 | $14.76 | 1,600 | — | — |
| 1993-07-16 | $14.63 | $15.56 | 1,767 | — | — |
| 1993-07-15 | $14.25 | $15.16 | 1,833 | — | — |
| 1993-07-14 | $14.63 | $15.56 | 5,633 | — | — |
| 1993-07-13 | $14.63 | $15.56 | 7,667 | — | — |
| 1993-07-12 | $15.00 | $15.96 | 6,333 | — | — |
| 1993-07-09 | $15.00 | $15.96 | 3,400 | — | — |
| 1993-07-08 | $15.00 | $15.96 | 20,733 | — | — |
| 1993-07-07 | $15.00 | $15.96 | 5,900 | — | — |
| 1993-07-06 | $14.63 | $15.56 | 23,533 | — | — |
| 1993-07-02 | $14.63 | $15.56 | 19,400 | — | — |
| 1993-07-01 | $14.63 | $15.56 | 37,067 | — | — |
| 1993-06-30 | $13.88 | $14.76 | 28,533 | — | — |
| 1993-06-29 | $13.13 | $13.96 | 1,800 | — | — |
| 1993-06-28 | $12.94 | $13.76 | 7,700 | — | — |
| 1993-06-25 | $12.38 | $13.16 | 4,600 | — | — |
| 1993-06-24 | $12.00 | $12.76 | 37,000 | — | — |
| 1993-06-23 | $12.00 | $12.76 | 12,000 | — | — |
| 1993-06-22 | $12.38 | $13.16 | 8,167 | — | — |
| 1993-06-21 | $12.38 | $13.16 | 333 | — | — |
| 1993-06-18 | $13.13 | $13.96 | 9,667 | — | — |
| 1993-06-17 | $13.13 | $13.96 | 34,167 | — | — |
| 1993-06-16 | $12.00 | $12.76 | 5,767 | — | — |
| 1993-06-15 | $12.00 | $12.76 | 0 | — | — |
| 1993-06-14 | $12.00 | $12.76 | 9,633 | — | — |
| 1993-06-11 | $11.63 | $12.37 | 4,033 | — | — |
| 1993-06-10 | $11.63 | $12.37 | 1,167 | — | — |
| 1993-06-09 | $12.00 | $12.76 | 400 | — | — |
| 1993-06-08 | $12.00 | $12.76 | 5,833 | — | — |
| 1993-06-07 | $12.00 | $12.76 | 15,167 | — | — |
| 1993-06-04 | $11.25 | $11.97 | 1,000 | — | — |
| 1993-06-03 | $11.25 | $11.97 | 1,200 | — | — |
| 1993-06-02 | $11.63 | $12.37 | 100 | — | — |
| 1993-06-01 | $11.44 | $12.17 | 3,167 | — | — |
| 1993-05-28 | $11.44 | $12.17 | 1,067 | — | — |
| 1993-05-27 | $11.63 | $12.37 | 1,667 | — | — |
| 1993-05-26 | $11.63 | $12.37 | 7,567 | — | — |
| 1993-05-25 | $11.63 | $12.37 | 2,033 | — | — |
| 1993-05-24 | $11.25 | $11.97 | 4,167 | — | — |
| 1993-05-21 | $11.25 | $11.97 | 8,467 | — | — |
| 1993-05-20 | $11.06 | $11.77 | 10,133 | — | — |
| 1993-05-19 | $11.25 | $11.97 | 167 | — | — |
| 1993-05-18 | $11.63 | $12.37 | 15,867 | — | — |
| 1993-05-17 | $12.00 | $12.76 | 13,300 | — | — |
| 1993-05-14 | $11.63 | $12.37 | 233 | — | — |
| 1993-05-13 | $12.00 | $12.76 | 7,167 | — | — |
| 1993-05-12 | $11.63 | $12.37 | 7,000 | — | — |
| 1993-05-11 | $11.63 | $12.37 | 15,000 | — | — |
| 1993-05-10 | $12.00 | $12.76 | 6,733 | — | — |
| 1993-05-07 | $11.81 | $12.56 | 7,500 | — | — |
| 1993-05-06 | $11.63 | $12.37 | 3,700 | — | — |
| 1993-05-05 | $12.38 | $13.16 | 28,033 | — | — |
| 1993-05-04 | $11.25 | $11.97 | 13,033 | — | — |
| 1993-05-03 | $11.06 | $11.77 | 9,800 | — | — |
| 1993-04-30 | $10.50 | $11.17 | 5,633 | — | — |
| 1993-04-29 | $10.50 | $11.17 | 16,200 | — | — |
| 1993-04-28 | $10.50 | $11.17 | 4,433 | — | — |
| 1993-04-27 | $10.13 | $10.77 | 4,767 | — | — |
| 1993-04-26 | $10.88 | $11.57 | 5,167 | — | — |
| 1993-04-23 | $10.88 | $11.57 | 6,233 | — | — |
| 1993-04-22 | $10.88 | $11.57 | 15,000 | — | — |
| 1993-04-21 | $11.63 | $12.37 | 39,333 | — | — |
| 1993-04-20 | $9.75 | $10.37 | 7,767 | — | — |
| 1993-04-19 | $10.13 | $10.77 | 3,700 | — | — |
| 1993-04-16 | $10.88 | $11.57 | 3,933 | — | — |
| 1993-04-15 | $10.88 | $11.57 | 1,767 | — | — |
| 1993-04-14 | $10.22 | $10.87 | 5,367 | — | — |
| 1993-04-13 | $10.50 | $11.17 | 15,000 | — | — |
| 1993-04-12 | $11.25 | $11.97 | 4,933 | — | — |
| 1993-04-08 | $11.63 | $12.37 | 41,567 | — | — |
| 1993-04-07 | $9.75 | $10.37 | 3,233 | — | — |
| 1993-04-06 | $9.75 | $10.37 | 5,967 | — | — |
| 1993-04-05 | $9.75 | $10.37 | 467 | — | — |
| 1993-04-02 | $9.94 | $10.57 | 1,733 | — | — |
| 1993-04-01 | $10.31 | $10.97 | 733 | — | — |
| 1993-03-31 | $10.31 | $10.97 | 8,000 | — | — |
| 1993-03-30 | $10.50 | $11.17 | 2,833 | — | — |
| 1993-03-29 | $10.50 | $11.17 | 2,500 | — | — |
| 1993-03-26 | $10.50 | $11.17 | 13,567 | — | — |
| 1993-03-25 | $10.13 | $10.77 | 1,200 | — | — |
| 1993-03-24 | $10.88 | $11.57 | 19,867 | — | — |
| 1993-03-23 | $9.75 | $10.37 | 33,300 | — | — |
| 1993-03-22 | $10.13 | $10.77 | 11,500 | — | — |
| 1993-03-19 | $11.25 | $11.97 | 2,200 | — | — |
| 1993-03-18 | $11.63 | $12.37 | 167 | — | — |
| 1993-03-17 | $11.25 | $11.97 | 800 | — | — |
| 1993-03-16 | $10.50 | $11.17 | 333 | — | — |
| 1993-03-15 | $11.63 | $12.37 | 7,767 | — | — |
| 1993-03-12 | $11.06 | $11.77 | 10,700 | — | — |
| 1993-03-11 | $11.25 | $11.97 | 6,000 | — | — |
| 1993-03-10 | $11.25 | $11.97 | 8,867 | — | — |
| 1993-03-09 | $11.25 | $11.97 | 8,167 | — | — |
| 1993-03-08 | $11.63 | $12.37 | 8,100 | — | — |
| 1993-03-05 | $11.81 | $12.56 | 1,500 | — | — |
| 1993-03-04 | $11.44 | $12.17 | 1,267 | — | — |
| 1993-03-03 | $12.00 | $12.76 | 4,933 | — | — |
| 1993-03-02 | $11.63 | $12.37 | 9,100 | — | — |
| 1993-03-01 | $11.25 | $11.97 | 3,867 | — | — |
| 1993-02-26 | $11.44 | $12.17 | 3,033 | — | — |
| 1993-02-25 | $11.63 | $12.37 | 2,900 | — | — |
| 1993-02-24 | $11.63 | $12.37 | 10,367 | — | — |
| 1993-02-23 | $11.25 | $11.97 | 15,033 | — | — |
| 1993-02-22 | $12.00 | $12.76 | 6,300 | — | — |
| 1993-02-19 | $12.75 | $13.56 | 6,200 | — | — |
| 1993-02-18 | $12.38 | $13.16 | 14,000 | — | — |
| 1993-02-17 | $12.00 | $12.76 | 10,533 | — | — |
| 1993-02-16 | $12.38 | $13.16 | 22,900 | — | — |
| 1993-02-12 | $13.13 | $13.96 | 11,733 | — | — |
| 1993-02-11 | $13.13 | $13.96 | 24,567 | — | — |
| 1993-02-10 | $15.00 | $15.96 | 19,967 | — | — |
| 1993-02-09 | $15.00 | $15.96 | 39,833 | — | — |
| 1993-02-08 | $15.00 | $15.96 | 24,633 | — | — |
| 1993-02-05 | $14.25 | $15.16 | 4,800 | — | — |
| 1993-02-04 | $15.38 | $16.35 | 3,433 | — | — |
| 1993-02-03 | $15.00 | $15.96 | 19,800 | — | — |
| 1993-02-02 | $15.75 | $16.75 | 25,767 | — | — |
| 1993-02-01 | $16.50 | $17.55 | 12,233 | — | — |
| 1993-01-29 | $16.13 | $17.15 | 7,633 | — | — |
| 1993-01-28 | $15.38 | $16.35 | 17,100 | — | — |
| 1993-01-27 | $15.38 | $16.35 | 21,067 | — | — |
| 1993-01-26 | $16.13 | $17.15 | 16,533 | — | — |
| 1993-01-25 | $15.94 | $16.95 | 32,867 | — | — |
| 1993-01-22 | $16.50 | $17.55 | 41,500 | — | — |
| 1993-01-21 | $15.00 | $15.96 | 22,233 | — | — |
| 1993-01-20 | $13.13 | $13.96 | 21,667 | — | — |
| 1993-01-19 | $14.25 | $15.16 | 21,100 | — | — |
| 1993-01-18 | $14.25 | $15.16 | 13,600 | — | — |
| 1993-01-15 | $14.25 | $15.16 | 7,433 | — | — |
| 1993-01-14 | $14.63 | $15.56 | 37,933 | — | — |
| 1993-01-13 | $15.00 | $15.96 | 39,800 | — | — |
| 1993-01-12 | $13.88 | $14.76 | 37,400 | — | — |
| 1993-01-11 | $13.69 | $14.56 | 23,633 | — | — |
| 1993-01-08 | $13.88 | $14.76 | 37,233 | — | — |
| 1993-01-07 | $13.50 | $14.36 | 37,567 | — | — |
| 1993-01-06 | $13.13 | $13.96 | 15,733 | — | — |
| 1993-01-05 | $12.38 | $13.16 | 14,267 | — | — |
| 1993-01-04 | $12.75 | $13.56 | 1,867 | — | — |