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 | $14.08 | $15.86 | 34,000 | — | — |
| 1993-12-30 | $14.15 | $15.95 | 1,000 | — | — |
| 1993-12-29 | $14.10 | $15.89 | 13,000 | — | — |
| 1993-12-28 | $14.05 | $15.84 | 20,000 | — | — |
| 1993-12-27 | $14.05 | $15.84 | 21,000 | — | — |
| 1993-12-23 | $14.25 | $16.06 | 1,000 | — | — |
| 1993-12-22 | $14.20 | $16.01 | 5,000 | — | — |
| 1993-12-21 | $14.15 | $15.95 | 12,000 | — | — |
| 1993-12-20 | $14.18 | $15.98 | 52,000 | — | — |
| 1993-12-17 | $14.25 | $16.06 | 33,000 | — | — |
| 1993-12-16 | $14.25 | $16.06 | 19,000 | — | — |
| 1993-12-15 | $14.18 | $15.98 | 222,000 | — | — |
| 1993-12-14 | $14.06 | $15.85 | 6,000 | — | — |
| 1993-12-13 | $14.10 | $15.89 | 8,000 | — | — |
| 1993-12-10 | $14.15 | $15.95 | 23,000 | — | — |
| 1993-12-09 | $14.08 | $15.86 | 8,000 | — | — |
| 1993-12-08 | $14.00 | $15.78 | 21,000 | — | — |
| 1993-12-07 | $14.10 | $15.89 | 26,000 | — | — |
| 1993-12-06 | $14.03 | $15.81 | 23,000 | — | — |
| 1993-12-03 | $14.03 | $15.81 | 14,000 | — | — |
| 1993-12-02 | $14.03 | $15.81 | 14,000 | — | — |
| 1993-12-01 | $13.93 | $15.70 | 27,000 | — | — |
| 1993-11-30 | $13.95 | $15.72 | 45,000 | — | — |
| 1993-11-29 | $14.10 | $15.89 | 105,000 | — | — |
| 1993-11-26 | $13.63 | $15.36 | 5,000 | — | — |
| 1993-11-24 | $13.50 | $15.22 | 21,000 | — | — |
| 1993-11-23 | $13.45 | $15.10 | 17,000 | — | — |
| 1993-11-22 | $13.30 | $14.94 | 16,000 | — | — |
| 1993-11-19 | $13.30 | $14.94 | 74,000 | — | — |
| 1993-11-18 | $13.46 | $15.12 | 8,000 | — | — |
| 1993-11-17 | $13.43 | $15.08 | 163,000 | — | — |
| 1993-11-16 | $13.60 | $15.27 | 1,000 | — | — |
| 1993-11-15 | $13.68 | $15.36 | 31,000 | — | — |
| 1993-11-12 | $13.78 | $15.47 | 31,000 | — | — |
| 1993-11-11 | $13.75 | $15.44 | 10,000 | — | — |
| 1993-11-10 | $13.68 | $15.36 | 39,000 | — | — |
| 1993-11-09 | $13.75 | $15.44 | 19,000 | — | — |
| 1993-11-08 | $13.81 | $15.51 | 37,000 | — | — |
| 1993-11-05 | $13.93 | $15.64 | 28,000 | — | — |
| 1993-11-04 | $14.05 | $15.78 | 3,000 | — | — |
| 1993-11-03 | $14.15 | $15.89 | 27,000 | — | — |
| 1993-11-02 | $14.29 | $16.04 | 12,000 | — | — |
| 1993-11-01 | $14.35 | $16.11 | 2,000 | — | — |
| 1993-10-29 | $14.40 | $16.17 | 16,000 | — | — |
| 1993-10-28 | $14.30 | $16.06 | 2,000 | — | — |
| 1993-10-27 | $14.40 | $16.17 | 25,000 | — | — |
| 1993-10-26 | $14.38 | $16.14 | 33,000 | — | — |
| 1993-10-25 | $14.65 | $16.45 | 7,000 | — | — |
| 1993-10-22 | $14.60 | $16.40 | 8,000 | — | — |
| 1993-10-21 | $14.50 | $16.28 | 9,000 | — | — |
| 1993-10-20 | $14.53 | $16.31 | 47,000 | — | — |
| 1993-10-19 | $14.50 | $16.28 | 54,000 | — | — |
| 1993-10-18 | $14.60 | $16.40 | 25,000 | — | — |
| 1993-10-15 | $14.53 | $16.31 | 15,000 | — | — |
| 1993-10-14 | $14.60 | $16.40 | 16,000 | — | — |
| 1993-10-13 | $14.58 | $16.37 | 175,000 | — | — |
| 1993-10-12 | $14.60 | $16.40 | 42,000 | — | — |
| 1993-10-11 | $14.53 | $16.31 | 42,000 | — | — |
| 1993-10-08 | $14.40 | $16.17 | 53,000 | — | — |
| 1993-10-07 | $14.35 | $16.11 | 7,000 | — | — |
| 1993-10-06 | $14.30 | $16.06 | 0 | — | — |
| 1993-10-05 | $14.30 | $16.06 | 19,000 | — | — |
| 1993-10-04 | $14.38 | $16.14 | 23,000 | — | — |
| 1993-10-01 | $14.25 | $16.00 | 11,000 | — | — |
| 1993-09-30 | $14.08 | $15.81 | 10,000 | — | — |
| 1993-09-29 | $14.08 | $15.81 | 0 | — | — |
| 1993-09-28 | $14.08 | $15.81 | 3,000 | — | — |
| 1993-09-27 | $14.08 | $15.81 | 4,000 | — | — |
| 1993-09-24 | $14.15 | $15.89 | 0 | — | — |
| 1993-09-23 | $14.15 | $15.89 | 1,000 | — | — |
| 1993-09-22 | $14.18 | $15.92 | 30,000 | — | — |
| 1993-09-21 | $14.25 | $16.00 | 22,000 | — | — |
| 1993-09-20 | $14.21 | $15.96 | 24,000 | — | — |
| 1993-09-17 | $14.13 | $15.86 | 25,000 | — | — |
| 1993-09-16 | $14.18 | $15.92 | 1,000 | — | — |
| 1993-09-15 | $14.15 | $15.89 | 4,000 | — | — |
| 1993-09-14 | $14.05 | $15.78 | 3,000 | — | — |
| 1993-09-13 | $14.08 | $15.81 | 14,000 | — | — |
| 1993-09-10 | $14.00 | $15.72 | 4,000 | — | — |
| 1993-09-09 | $14.00 | $15.72 | 6,000 | — | — |
| 1993-09-08 | $13.93 | $15.64 | 0 | — | — |
| 1993-09-07 | $13.93 | $15.64 | 42,000 | — | — |
| 1993-09-03 | $14.03 | $15.75 | 29,000 | — | — |
| 1993-09-02 | $13.80 | $15.50 | 36,000 | — | — |
| 1993-09-01 | $13.80 | $15.50 | 14,000 | — | — |
| 1993-08-31 | $13.90 | $15.61 | 4,000 | — | — |
| 1993-08-30 | $13.95 | $15.67 | 97,000 | — | — |
| 1993-08-27 | $14.08 | $15.81 | 12,000 | — | — |
| 1993-08-26 | $14.10 | $15.83 | 8,000 | — | — |
| 1993-08-25 | $14.24 | $15.93 | 83,000 | — | — |
| 1993-08-24 | $14.15 | $15.83 | 11,000 | — | — |
| 1993-08-23 | $14.15 | $15.83 | 152,000 | — | — |
| 1993-08-20 | $14.15 | $15.83 | 10,000 | — | — |
| 1993-08-19 | $14.13 | $15.81 | 119,000 | — | — |
| 1993-08-18 | $14.25 | $15.95 | 1,000 | — | — |
| 1993-08-17 | $14.30 | $16.00 | 25,000 | — | — |
| 1993-08-16 | $14.35 | $16.06 | 16,000 | — | — |
| 1993-08-13 | $14.31 | $16.02 | 12,000 | — | — |
| 1993-08-12 | $14.25 | $15.95 | 39,000 | — | — |
| 1993-08-11 | $14.40 | $16.11 | 55,000 | — | — |
| 1993-08-10 | $14.40 | $16.11 | 7,000 | — | — |
| 1993-08-09 | $14.30 | $16.00 | 1,000 | — | — |
| 1993-08-06 | $14.30 | $16.00 | 5,000 | — | — |
| 1993-08-05 | $14.40 | $16.11 | 24,000 | — | — |
| 1993-08-04 | $14.40 | $16.11 | 2,000 | — | — |
| 1993-08-03 | $14.35 | $16.06 | 1,000 | — | — |
| 1993-08-02 | $14.35 | $16.06 | 67,000 | — | — |
| 1993-07-30 | $14.60 | $16.34 | 30,000 | — | — |
| 1993-07-29 | $14.60 | $16.34 | 11,000 | — | — |
| 1993-07-28 | $14.55 | $16.28 | 1,000 | — | — |
| 1993-07-27 | $14.50 | $16.23 | 107,000 | — | — |
| 1993-07-26 | $14.25 | $15.95 | 11,000 | — | — |
| 1993-07-23 | $14.16 | $15.85 | 31,000 | — | — |
| 1993-07-22 | $14.23 | $15.92 | 73,000 | — | — |
| 1993-07-21 | $14.18 | $15.86 | 22,000 | — | — |
| 1993-07-20 | $14.03 | $15.69 | 4,000 | — | — |
| 1993-07-19 | $13.93 | $15.58 | 28,000 | — | — |
| 1993-07-16 | $14.00 | $15.67 | 0 | — | — |
| 1993-07-15 | $14.00 | $15.67 | 9,000 | — | — |
| 1993-07-14 | $14.03 | $15.69 | 52,000 | — | — |
| 1993-07-13 | $14.13 | $15.81 | 17,000 | — | — |
| 1993-07-12 | $14.20 | $15.89 | 5,000 | — | — |
| 1993-07-09 | $14.10 | $15.78 | 22,000 | — | — |
| 1993-07-08 | $14.05 | $15.72 | 237,000 | — | — |
| 1993-07-07 | $13.70 | $15.33 | 5,000 | — | — |
| 1993-07-06 | $13.75 | $15.39 | 21,000 | — | — |
| 1993-07-02 | $13.70 | $15.33 | 96,000 | — | — |
| 1993-07-01 | $13.71 | $15.34 | 19,000 | — | — |
| 1993-06-30 | $13.70 | $15.33 | 101,000 | — | — |
| 1993-06-29 | $13.78 | $15.41 | 17,000 | — | — |
| 1993-06-28 | $13.70 | $15.33 | 90,000 | — | — |
| 1993-06-25 | $13.70 | $15.33 | 30,000 | — | — |
| 1993-06-24 | $13.70 | $15.33 | 114,000 | — | — |
| 1993-06-23 | $13.70 | $15.33 | 36,000 | — | — |
| 1993-06-22 | $13.73 | $15.36 | 11,000 | — | — |
| 1993-06-21 | $13.70 | $15.33 | 119,000 | — | — |
| 1993-06-18 | $13.73 | $15.36 | 2,000 | — | — |
| 1993-06-17 | $13.70 | $15.33 | 5,000 | — | — |
| 1993-06-16 | $13.68 | $15.30 | 52,000 | — | — |
| 1993-06-15 | $13.43 | $15.02 | 53,000 | — | — |
| 1993-06-14 | $13.55 | $15.16 | 115,000 | — | — |
| 1993-06-11 | $13.60 | $15.22 | 22,000 | — | — |
| 1993-06-10 | $13.65 | $15.27 | 26,000 | — | — |
| 1993-06-09 | $13.65 | $15.27 | 48,000 | — | — |
| 1993-06-08 | $13.75 | $15.39 | 65,000 | — | — |
| 1993-06-07 | $14.10 | $15.78 | 27,000 | — | — |
| 1993-06-04 | $14.15 | $15.83 | 19,000 | — | — |
| 1993-06-03 | $14.29 | $15.99 | 10,000 | — | — |
| 1993-06-02 | $14.25 | $15.95 | 42,000 | — | — |
| 1993-06-01 | $14.25 | $15.95 | 62,000 | — | — |
| 1993-05-28 | $14.25 | $15.95 | 35,000 | — | — |
| 1993-05-27 | $14.23 | $15.92 | 38,000 | — | — |
| 1993-05-26 | $14.20 | $15.89 | 35,000 | — | — |
| 1993-05-25 | $14.23 | $15.92 | 21,000 | — | — |
| 1993-05-24 | $14.40 | $16.07 | 103,000 | — | — |
| 1993-05-21 | $14.40 | $16.07 | 5,000 | — | — |
| 1993-05-20 | $14.50 | $16.18 | 9,000 | — | — |
| 1993-05-19 | $14.51 | $16.19 | 27,000 | — | — |
| 1993-05-18 | $14.51 | $16.19 | 15,000 | — | — |
| 1993-05-17 | $14.50 | $16.18 | 23,000 | — | — |
| 1993-05-14 | $14.63 | $16.32 | 33,000 | — | — |
| 1993-05-13 | $14.70 | $16.40 | 1,000 | — | — |
| 1993-05-12 | $14.70 | $16.40 | 25,000 | — | — |
| 1993-05-11 | $14.80 | $16.52 | 152,000 | — | — |
| 1993-05-10 | $14.75 | $16.46 | 1,000 | — | — |
| 1993-05-07 | $14.80 | $16.52 | 15,000 | — | — |
| 1993-05-06 | $14.85 | $16.57 | 1,000 | — | — |
| 1993-05-05 | $14.93 | $16.65 | 24,000 | — | — |
| 1993-05-04 | $14.98 | $16.71 | 75,000 | — | — |
| 1993-05-03 | $15.00 | $16.74 | 2,000 | — | — |
| 1993-04-30 | $15.08 | $16.82 | 34,000 | — | — |
| 1993-04-29 | $14.53 | $16.21 | 50,000 | — | — |
| 1993-04-28 | $14.38 | $16.04 | 90,000 | — | — |
| 1993-04-27 | $14.64 | $16.33 | 164,000 | — | — |
| 1993-04-26 | $14.50 | $16.18 | 108,000 | — | — |
| 1993-04-23 | $14.98 | $16.71 | 42,000 | — | — |
| 1993-04-22 | $15.40 | $17.18 | 1,000 | — | — |
| 1993-04-21 | $15.40 | $17.18 | 7,000 | — | — |
| 1993-04-20 | $15.50 | $17.30 | 81,000 | — | — |
| 1993-04-19 | $15.79 | $17.62 | 107,000 | — | — |
| 1993-04-16 | $15.45 | $17.24 | 86,000 | — | — |
| 1993-04-15 | $15.35 | $17.13 | 215,000 | — | — |
| 1993-04-14 | $15.10 | $16.85 | 22,000 | — | — |
| 1993-04-13 | $14.98 | $16.71 | 38,000 | — | — |
| 1993-04-12 | $14.95 | $16.68 | 20,000 | — | — |
| 1993-04-08 | $14.98 | $16.71 | 10,000 | — | — |
| 1993-04-07 | $15.00 | $16.74 | 4,000 | — | — |
| 1993-04-06 | $15.03 | $16.77 | 36,000 | — | — |
| 1993-04-05 | $15.20 | $16.96 | 16,000 | — | — |
| 1993-04-02 | $15.28 | $17.05 | 28,000 | — | — |
| 1993-04-01 | $15.23 | $16.99 | 65,000 | — | — |
| 1993-03-31 | $14.98 | $16.71 | 59,000 | — | — |
| 1993-03-30 | $14.85 | $16.57 | 66,000 | — | — |
| 1993-03-29 | $14.90 | $16.63 | 17,000 | — | — |
| 1993-03-26 | $14.90 | $16.63 | 70,000 | — | — |
| 1993-03-25 | $14.80 | $16.52 | 34,000 | — | — |
| 1993-03-24 | $14.70 | $16.40 | 18,000 | — | — |
| 1993-03-23 | $14.75 | $16.46 | 6,000 | — | — |
| 1993-03-22 | $14.70 | $16.40 | 41,000 | — | — |
| 1993-03-19 | $14.70 | $16.40 | 20,000 | — | — |
| 1993-03-18 | $14.85 | $16.57 | 98,000 | — | — |
| 1993-03-17 | $14.70 | $16.40 | 27,000 | — | — |
| 1993-03-16 | $14.60 | $16.29 | 20,000 | — | — |
| 1993-03-15 | $14.50 | $16.18 | 83,000 | — | — |
| 1993-03-12 | $14.58 | $16.26 | 8,000 | — | — |
| 1993-03-11 | $14.70 | $16.40 | 6,000 | — | — |
| 1993-03-10 | $14.85 | $16.57 | 11,000 | — | — |
| 1993-03-09 | $14.88 | $16.60 | 154,000 | — | — |
| 1993-03-08 | $14.35 | $16.01 | 42,000 | — | — |
| 1993-03-05 | $14.40 | $16.07 | 10,000 | — | — |
| 1993-03-04 | $14.44 | $16.11 | 5,000 | — | — |
| 1993-03-03 | $14.48 | $16.15 | 110,000 | — | — |
| 1993-03-02 | $14.15 | $15.79 | 122,000 | — | — |
| 1993-03-01 | $14.15 | $15.79 | 281,000 | — | — |
| 1993-02-26 | $14.08 | $15.71 | 11,000 | — | — |
| 1993-02-25 | $14.15 | $15.79 | 4,000 | — | — |
| 1993-02-24 | $14.10 | $15.73 | 23,000 | — | — |
| 1993-02-23 | $14.00 | $15.58 | 76,000 | — | — |
| 1993-02-22 | $13.90 | $15.47 | 184,000 | — | — |
| 1993-02-19 | $13.90 | $15.47 | 163,000 | — | — |
| 1993-02-18 | $14.00 | $15.58 | 40,000 | — | — |
| 1993-02-17 | $14.00 | $15.58 | 58,000 | — | — |
| 1993-02-16 | $14.19 | $15.79 | 13,000 | — | — |
| 1993-02-12 | $14.35 | $15.97 | 18,000 | — | — |
| 1993-02-11 | $14.35 | $15.97 | 26,000 | — | — |
| 1993-02-10 | $14.35 | $15.97 | 142,000 | — | — |
| 1993-02-09 | $14.25 | $15.86 | 64,000 | — | — |
| 1993-02-08 | $14.28 | $15.88 | 102,000 | — | — |
| 1993-02-05 | $14.40 | $16.02 | 28,000 | — | — |
| 1993-02-04 | $14.40 | $16.02 | 91,000 | — | — |
| 1993-02-03 | $14.11 | $15.70 | 20,000 | — | — |
| 1993-02-02 | $14.20 | $15.80 | 31,000 | — | — |
| 1993-02-01 | $13.90 | $15.47 | 33,000 | — | — |
| 1993-01-29 | $13.80 | $15.36 | 114,000 | — | — |
| 1993-01-28 | $13.68 | $15.22 | 46,000 | — | — |
| 1993-01-27 | $13.65 | $15.19 | 16,000 | — | — |
| 1993-01-26 | $13.58 | $15.11 | 23,000 | — | — |
| 1993-01-25 | $13.60 | $15.13 | 31,000 | — | — |
| 1993-01-22 | $13.70 | $15.24 | 29,000 | — | — |
| 1993-01-21 | $13.90 | $15.47 | 67,000 | — | — |
| 1993-01-20 | $13.60 | $15.13 | 55,000 | — | — |
| 1993-01-19 | $13.39 | $14.90 | 177,000 | — | — |
| 1993-01-18 | $13.05 | $14.52 | 57,000 | — | — |
| 1993-01-15 | $13.23 | $14.72 | 152,000 | — | — |
| 1993-01-14 | $13.20 | $14.69 | 59,000 | — | — |
| 1993-01-13 | $13.20 | $14.69 | 65,000 | — | — |
| 1993-01-12 | $13.40 | $14.91 | 25,000 | — | — |
| 1993-01-11 | $13.25 | $14.74 | 233,000 | — | — |
| 1993-01-08 | $13.40 | $14.91 | 57,000 | — | — |
| 1993-01-07 | $13.49 | $15.01 | 15,000 | — | — |
| 1993-01-06 | $13.45 | $14.97 | 69,000 | — | — |
| 1993-01-05 | $13.43 | $14.94 | 6,000 | — | — |
| 1993-01-04 | $13.45 | $14.97 | 8,000 | — | — |