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
- 1984-06-20 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 | $16.65 | $20.54 | 29,553 | — | — |
| 1993-12-30 | $17.08 | $21.07 | 5,352 | — | — |
| 1993-12-29 | $16.97 | $20.94 | 4,189 | — | — |
| 1993-12-28 | $16.65 | $20.54 | 1,163 | — | — |
| 1993-12-27 | $16.97 | $20.94 | 8,144 | — | — |
| 1993-12-23 | $16.87 | $20.80 | 14,427 | — | — |
| 1993-12-22 | $16.33 | $20.14 | 5,352 | — | — |
| 1993-12-21 | $16.54 | $20.41 | 9,308 | — | — |
| 1993-12-20 | $16.54 | $20.41 | 2,094 | — | — |
| 1993-12-17 | $16.33 | $20.14 | 90,055 | — | — |
| 1993-12-16 | $16.33 | $20.14 | 65,621 | — | — |
| 1993-12-15 | $16.33 | $20.14 | 17,220 | — | — |
| 1993-12-14 | $16.54 | $20.41 | 17,918 | — | — |
| 1993-12-13 | $16.60 | $20.47 | 11,635 | — | — |
| 1993-12-10 | $16.65 | $20.54 | 3,258 | — | — |
| 1993-12-09 | $16.54 | $20.41 | 142,179 | — | — |
| 1993-12-08 | $16.44 | $20.27 | 1,396 | — | — |
| 1993-12-07 | $16.76 | $20.67 | 5,119 | — | — |
| 1993-12-06 | $16.76 | $20.67 | 233 | — | — |
| 1993-12-03 | $16.76 | $20.67 | 1,163 | — | — |
| 1993-12-02 | $16.54 | $20.41 | 14,893 | — | — |
| 1993-12-01 | $16.54 | $20.41 | 10,006 | — | — |
| 1993-11-30 | $16.54 | $20.41 | 26,993 | — | — |
| 1993-11-29 | $16.54 | $20.41 | 3,490 | — | — |
| 1993-11-26 | $16.54 | $20.41 | 931 | — | — |
| 1993-11-24 | $16.54 | $20.41 | 1,163 | — | — |
| 1993-11-23 | $16.44 | $20.16 | 124,959 | — | — |
| 1993-11-22 | $16.44 | $20.16 | 4,887 | — | — |
| 1993-11-19 | $16.33 | $20.03 | 3,490 | — | — |
| 1993-11-18 | $16.33 | $20.03 | 138,689 | — | — |
| 1993-11-17 | $16.44 | $20.16 | 78,652 | — | — |
| 1993-11-16 | $16.44 | $20.16 | 43,980 | — | — |
| 1993-11-15 | $16.44 | $20.16 | 36,999 | — | — |
| 1993-11-12 | $16.22 | $19.90 | 21,641 | — | — |
| 1993-11-11 | $16.33 | $20.03 | 4,421 | — | — |
| 1993-11-10 | $16.33 | $20.03 | 6,050 | — | — |
| 1993-11-09 | $16.12 | $19.77 | 33,276 | — | — |
| 1993-11-08 | $16.44 | $20.16 | 1,163 | — | — |
| 1993-11-05 | $16.44 | $20.16 | 2,792 | — | — |
| 1993-11-04 | $16.22 | $19.90 | 81,445 | — | — |
| 1993-11-03 | $16.33 | $20.03 | 82,841 | — | — |
| 1993-11-02 | $16.44 | $20.16 | 8,377 | — | — |
| 1993-11-01 | $16.12 | $19.77 | 10,704 | — | — |
| 1993-10-29 | $16.22 | $19.90 | 20,245 | — | — |
| 1993-10-28 | $16.01 | $19.64 | 6,516 | — | — |
| 1993-10-27 | $16.12 | $19.77 | 73,300 | — | — |
| 1993-10-26 | $16.22 | $19.90 | 3,490 | — | — |
| 1993-10-25 | $15.90 | $19.50 | 2,792 | — | — |
| 1993-10-22 | $15.90 | $19.50 | 1,396 | — | — |
| 1993-10-21 | $16.22 | $19.90 | 23,968 | — | — |
| 1993-10-20 | $15.90 | $19.50 | 16,754 | — | — |
| 1993-10-19 | $16.06 | $19.70 | 8,843 | — | — |
| 1993-10-18 | $16.12 | $19.77 | 2,560 | — | — |
| 1993-10-15 | $16.12 | $19.77 | 25,597 | — | — |
| 1993-10-14 | $15.79 | $19.37 | 5,585 | — | — |
| 1993-10-13 | $16.01 | $19.64 | 26,993 | — | — |
| 1993-10-12 | $15.90 | $19.50 | 4,654 | — | — |
| 1993-10-11 | $15.90 | $19.50 | 2,327 | — | — |
| 1993-10-08 | $15.74 | $19.31 | 698 | — | — |
| 1993-10-07 | $15.90 | $19.50 | 465 | — | — |
| 1993-10-06 | $15.74 | $19.31 | 3,258 | — | — |
| 1993-10-05 | $15.79 | $19.37 | 1,862 | — | — |
| 1993-10-04 | $15.90 | $19.50 | 11,170 | — | — |
| 1993-10-01 | $15.74 | $19.31 | 2,094 | — | — |
| 1993-09-30 | $15.79 | $19.37 | 10,704 | — | — |
| 1993-09-29 | $15.74 | $19.31 | 6,516 | — | — |
| 1993-09-28 | $15.90 | $19.50 | 3,490 | — | — |
| 1993-09-27 | $15.90 | $19.50 | 931 | — | — |
| 1993-09-24 | $15.90 | $19.50 | 2,560 | — | — |
| 1993-09-23 | $15.74 | $19.31 | 22,572 | — | — |
| 1993-09-22 | $15.90 | $19.50 | 24,666 | — | — |
| 1993-09-21 | $15.74 | $19.31 | 20,012 | — | — |
| 1993-09-20 | $15.74 | $19.31 | 17,685 | — | — |
| 1993-09-17 | $15.90 | $19.50 | 6,981 | — | — |
| 1993-09-16 | $15.90 | $19.50 | 12,333 | — | — |
| 1993-09-15 | $15.90 | $19.50 | 33,741 | — | — |
| 1993-09-14 | $15.90 | $19.50 | 3,723 | — | — |
| 1993-09-13 | $15.90 | $19.50 | 23,037 | — | — |
| 1993-09-10 | $15.74 | $19.31 | 5,817 | — | — |
| 1993-09-09 | $15.79 | $19.37 | 8,843 | — | — |
| 1993-09-08 | $15.85 | $19.44 | 21,874 | — | — |
| 1993-09-07 | $15.69 | $19.24 | 6,050 | — | — |
| 1993-09-03 | $15.74 | $19.31 | 24,433 | — | — |
| 1993-09-02 | $15.69 | $19.24 | 0 | — | — |
| 1993-09-01 | $15.69 | $19.24 | 1,862 | — | — |
| 1993-08-31 | $15.90 | $19.50 | 23,503 | — | — |
| 1993-08-30 | $15.90 | $19.50 | 204,775 | — | — |
| 1993-08-27 | $15.90 | $19.50 | 18,616 | — | — |
| 1993-08-26 | $15.69 | $19.24 | 221,530 | — | — |
| 1993-08-25 | $15.90 | $19.50 | 4,421 | — | — |
| 1993-08-24 | $15.69 | $19.24 | 9,308 | — | — |
| 1993-08-23 | $15.58 | $19.11 | 8,377 | — | — |
| 1993-08-20 | $15.85 | $19.44 | 7,214 | — | — |
| 1993-08-19 | $15.90 | $19.50 | 8,144 | — | — |
| 1993-08-18 | $15.90 | $19.50 | 17,685 | — | — |
| 1993-08-17 | $15.85 | $19.44 | 2,327 | — | — |
| 1993-08-16 | $15.85 | $19.44 | 11,170 | — | — |
| 1993-08-13 | $15.63 | $19.18 | 6,748 | — | — |
| 1993-08-12 | $15.47 | $18.98 | 23,968 | — | — |
| 1993-08-11 | $15.58 | $19.11 | 3,490 | — | — |
| 1993-08-10 | $15.58 | $19.11 | 13,031 | — | — |
| 1993-08-09 | $15.58 | $19.11 | 5,119 | — | — |
| 1993-08-06 | $15.47 | $18.98 | 931 | — | — |
| 1993-08-05 | $15.47 | $18.98 | 3,490 | — | — |
| 1993-08-04 | $15.58 | $19.11 | 1,862 | — | — |
| 1993-08-03 | $15.52 | $19.04 | 9,773 | — | — |
| 1993-08-02 | $15.42 | $18.91 | 24,433 | — | — |
| 1993-07-30 | $15.26 | $18.71 | 4,421 | — | — |
| 1993-07-29 | $15.58 | $19.11 | 4,887 | — | — |
| 1993-07-28 | $15.47 | $18.98 | 23,037 | — | — |
| 1993-07-27 | $15.15 | $18.58 | 74,231 | — | — |
| 1993-07-26 | $15.36 | $18.85 | 8,144 | — | — |
| 1993-07-23 | $15.36 | $18.85 | 16,522 | — | — |
| 1993-07-22 | $15.04 | $18.45 | 931 | — | — |
| 1993-07-21 | $15.04 | $18.45 | 3,723 | — | — |
| 1993-07-20 | $15.26 | $18.71 | 3,025 | — | — |
| 1993-07-19 | $15.26 | $18.71 | 10,704 | — | — |
| 1993-07-16 | $15.04 | $18.45 | 13,264 | — | — |
| 1993-07-15 | $15.36 | $18.85 | 1,396 | — | — |
| 1993-07-14 | $15.36 | $18.85 | 4,421 | — | — |
| 1993-07-13 | $15.26 | $18.71 | 7,214 | — | — |
| 1993-07-12 | $15.36 | $18.85 | 5,817 | — | — |
| 1993-07-09 | $15.15 | $18.58 | 3,723 | — | — |
| 1993-07-08 | $14.72 | $18.05 | 27,691 | — | — |
| 1993-07-07 | $15.15 | $18.58 | 1,396 | — | — |
| 1993-07-06 | $15.04 | $18.45 | 33,741 | — | — |
| 1993-07-02 | $14.61 | $17.92 | 3,258 | — | — |
| 1993-07-01 | $14.83 | $18.19 | 33,741 | — | — |
| 1993-06-30 | $14.83 | $18.19 | 3,956 | — | — |
| 1993-06-29 | $14.83 | $18.19 | 10,937 | — | — |
| 1993-06-28 | $15.04 | $18.45 | 15,591 | — | — |
| 1993-06-25 | $15.04 | $18.45 | 3,956 | — | — |
| 1993-06-24 | $15.04 | $18.45 | 1,163 | — | — |
| 1993-06-23 | $15.04 | $18.45 | 62,596 | — | — |
| 1993-06-22 | $15.04 | $18.45 | 7,912 | — | — |
| 1993-06-21 | $15.04 | $18.45 | 6,050 | — | — |
| 1993-06-18 | $14.83 | $18.19 | 14,427 | — | — |
| 1993-06-17 | $14.93 | $18.32 | 180,109 | — | — |
| 1993-06-16 | $15.04 | $18.45 | 3,723 | — | — |
| 1993-06-15 | $15.04 | $18.45 | 1,862 | — | — |
| 1993-06-14 | $14.83 | $18.19 | 38,861 | — | — |
| 1993-06-11 | $14.61 | $17.92 | 79,350 | — | — |
| 1993-06-10 | $14.50 | $17.79 | 5,119 | — | — |
| 1993-06-09 | $14.50 | $17.79 | 0 | — | — |
| 1993-06-08 | $14.50 | $17.79 | 8,377 | — | — |
| 1993-06-07 | $14.50 | $17.79 | 6,748 | — | — |
| 1993-06-04 | $14.50 | $17.79 | 8,843 | — | — |
| 1993-06-03 | $15.04 | $18.45 | 931 | — | — |
| 1993-06-02 | $14.83 | $18.19 | 117,979 | — | — |
| 1993-06-01 | $14.93 | $18.32 | 95,872 | — | — |
| 1993-05-28 | $14.93 | $18.32 | 107,507 | — | — |
| 1993-05-27 | $14.93 | $18.32 | 128,915 | — | — |
| 1993-05-26 | $14.93 | $18.32 | 5,352 | — | — |
| 1993-05-25 | $14.93 | $18.32 | 1,629 | — | — |
| 1993-05-24 | $14.61 | $17.81 | 3,258 | — | — |
| 1993-05-21 | $14.93 | $18.21 | 11,402 | — | — |
| 1993-05-20 | $14.50 | $17.68 | 3,956 | — | — |
| 1993-05-19 | $14.83 | $18.07 | 7,679 | — | — |
| 1993-05-18 | $14.72 | $17.94 | 6,748 | — | — |
| 1993-05-17 | $14.40 | $17.55 | 16,754 | — | — |
| 1993-05-14 | $14.40 | $17.55 | 5,585 | — | — |
| 1993-05-13 | $14.40 | $17.55 | 7,679 | — | — |
| 1993-05-12 | $14.40 | $17.55 | 5,585 | — | — |
| 1993-05-11 | $14.56 | $17.75 | 24,899 | — | — |
| 1993-05-10 | $14.66 | $17.88 | 233 | — | — |
| 1993-05-07 | $14.40 | $17.55 | 9,075 | — | — |
| 1993-05-06 | $14.50 | $17.68 | 18,849 | — | — |
| 1993-05-05 | $14.50 | $17.68 | 66,785 | — | — |
| 1993-05-04 | $14.18 | $17.29 | 11,170 | — | — |
| 1993-05-03 | $14.40 | $17.55 | 5,585 | — | — |
| 1993-04-30 | $14.18 | $17.29 | 73,300 | — | — |
| 1993-04-29 | $14.18 | $17.29 | 0 | — | — |
| 1993-04-28 | $14.18 | $17.29 | 50,496 | — | — |
| 1993-04-27 | $14.61 | $17.81 | 49,565 | — | — |
| 1993-04-26 | $14.18 | $17.29 | 47,471 | — | — |
| 1993-04-23 | $14.61 | $17.81 | 5,352 | — | — |
| 1993-04-22 | $14.40 | $17.55 | 3,956 | — | — |
| 1993-04-21 | $14.50 | $17.68 | 3,956 | — | — |
| 1993-04-20 | $14.40 | $17.55 | 4,887 | — | — |
| 1993-04-19 | $14.18 | $17.29 | 1,862 | — | — |
| 1993-04-16 | $14.40 | $17.55 | 6,748 | — | — |
| 1993-04-15 | $14.40 | $17.55 | 5,585 | — | — |
| 1993-04-14 | $14.18 | $17.29 | 44,446 | — | — |
| 1993-04-13 | $14.18 | $17.29 | 53,521 | — | — |
| 1993-04-12 | $14.50 | $17.68 | 14,195 | — | — |
| 1993-04-08 | $14.07 | $17.16 | 4,189 | — | — |
| 1993-04-07 | $14.40 | $17.55 | 2,094 | — | — |
| 1993-04-06 | $14.29 | $17.42 | 18,849 | — | — |
| 1993-04-05 | $14.07 | $17.16 | 5,352 | — | — |
| 1993-04-02 | $14.50 | $17.68 | 7,679 | — | — |
| 1993-04-01 | $14.40 | $17.55 | 8,610 | — | — |
| 1993-03-31 | $14.40 | $17.55 | 4,421 | — | — |
| 1993-03-30 | $13.97 | $17.03 | 28,157 | — | — |
| 1993-03-29 | $14.02 | $17.09 | 61,433 | — | — |
| 1993-03-26 | $14.18 | $17.29 | 5,585 | — | — |
| 1993-03-25 | $14.40 | $17.55 | 931 | — | — |
| 1993-03-24 | $13.97 | $17.03 | 8,377 | — | — |
| 1993-03-23 | $14.29 | $17.42 | 3,025 | — | — |
| 1993-03-22 | $14.29 | $17.42 | 4,189 | — | — |
| 1993-03-19 | $14.29 | $17.42 | 54,452 | — | — |
| 1993-03-18 | $13.97 | $17.03 | 66,785 | — | — |
| 1993-03-17 | $13.97 | $17.03 | 121,702 | — | — |
| 1993-03-16 | $13.86 | $16.90 | 17,220 | — | — |
| 1993-03-15 | $13.97 | $17.03 | 9,773 | — | — |
| 1993-03-12 | $13.81 | $16.83 | 5,585 | — | — |
| 1993-03-11 | $13.64 | $16.63 | 26,993 | — | — |
| 1993-03-10 | $13.81 | $16.83 | 22,572 | — | — |
| 1993-03-09 | $13.64 | $16.63 | 2,560 | — | — |
| 1993-03-08 | $13.64 | $16.63 | 3,956 | — | — |
| 1993-03-05 | $13.86 | $16.90 | 698 | — | — |
| 1993-03-04 | $13.64 | $16.63 | 12,566 | — | — |
| 1993-03-03 | $13.86 | $16.90 | 5,119 | — | — |
| 1993-03-02 | $13.86 | $16.90 | 2,792 | — | — |
| 1993-03-01 | $13.64 | $16.63 | 15,358 | — | — |
| 1993-02-26 | $13.75 | $16.76 | 28,157 | — | — |
| 1993-02-25 | $13.64 | $16.63 | 6,516 | — | — |
| 1993-02-24 | $13.54 | $16.50 | 6,050 | — | — |
| 1993-02-23 | $13.86 | $16.90 | 5,352 | — | — |
| 1993-02-22 | $13.86 | $16.79 | 2,327 | — | — |
| 1993-02-19 | $13.64 | $16.53 | 8,843 | — | — |
| 1993-02-18 | $13.64 | $16.53 | 72,602 | — | — |
| 1993-02-17 | $13.54 | $16.40 | 11,635 | — | — |
| 1993-02-16 | $13.64 | $16.53 | 67,483 | — | — |
| 1993-02-12 | $13.75 | $16.66 | 24,666 | — | — |
| 1993-02-11 | $13.75 | $16.66 | 7,679 | — | — |
| 1993-02-10 | $13.75 | $16.66 | 6,981 | — | — |
| 1993-02-09 | $13.75 | $16.66 | 50,030 | — | — |
| 1993-02-08 | $13.75 | $16.66 | 137,758 | — | — |
| 1993-02-05 | $13.75 | $16.66 | 3,723 | — | — |
| 1993-02-04 | $13.75 | $16.66 | 5,119 | — | — |
| 1993-02-03 | $13.75 | $16.66 | 2,560 | — | — |
| 1993-02-02 | $13.81 | $16.72 | 4,887 | — | — |
| 1993-02-01 | $13.75 | $16.66 | 98,664 | — | — |
| 1993-01-29 | $14.07 | $17.05 | 48,867 | — | — |
| 1993-01-28 | $13.86 | $16.79 | 34,905 | — | — |
| 1993-01-27 | $13.86 | $16.79 | 41,420 | — | — |
| 1993-01-26 | $14.07 | $17.05 | 52,823 | — | — |
| 1993-01-25 | $13.86 | $16.79 | 23,968 | — | — |
| 1993-01-22 | $13.86 | $16.79 | 13,264 | — | — |
| 1993-01-21 | $14.02 | $16.98 | 9,541 | — | — |
| 1993-01-20 | $14.07 | $17.05 | 15,125 | — | — |
| 1993-01-19 | $14.02 | $16.98 | 11,402 | — | — |
| 1993-01-18 | $13.86 | $16.79 | 7,446 | — | — |
| 1993-01-15 | $13.75 | $16.66 | 2,094 | — | — |
| 1993-01-14 | $14.07 | $17.05 | 3,490 | — | — |
| 1993-01-13 | $13.75 | $16.66 | 30,949 | — | — |
| 1993-01-12 | $13.75 | $16.66 | 38,395 | — | — |
| 1993-01-11 | $14.07 | $17.05 | 33,043 | — | — |
| 1993-01-08 | $14.45 | $17.39 | 22,106 | — | — |
| 1993-01-07 | $14.07 | $16.94 | 8,610 | — | — |
| 1993-01-06 | $14.40 | $17.33 | 23,503 | — | — |
| 1993-01-05 | $14.40 | $17.33 | 9,075 | — | — |
| 1993-01-04 | $14.07 | $16.94 | 20,012 | — | — |