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 | $18.97 | $27.40 | 447,200 | — | — |
| 1993-12-30 | $18.78 | $27.13 | 378,800 | — | — |
| 1993-12-29 | $18.69 | $27.00 | 435,600 | — | — |
| 1993-12-28 | $18.75 | $27.09 | 563,200 | — | — |
| 1993-12-27 | $18.88 | $27.27 | 222,800 | — | — |
| 1993-12-23 | $18.72 | $27.04 | 235,600 | — | — |
| 1993-12-22 | $18.88 | $27.27 | 1,285,200 | — | — |
| 1993-12-21 | $18.44 | $26.64 | 233,600 | — | — |
| 1993-12-20 | $18.53 | $26.77 | 49,200 | — | — |
| 1993-12-17 | $18.69 | $27.00 | 948,800 | — | — |
| 1993-12-16 | $18.59 | $26.86 | 654,000 | — | — |
| 1993-12-15 | $18.50 | $26.73 | 556,400 | — | — |
| 1993-12-14 | $18.25 | $26.37 | 420,000 | — | — |
| 1993-12-13 | $18.31 | $26.46 | 524,000 | — | — |
| 1993-12-10 | $18.06 | $26.09 | 419,600 | — | — |
| 1993-12-09 | $17.81 | $25.73 | 300,800 | — | — |
| 1993-12-08 | $17.88 | $25.82 | 458,400 | — | — |
| 1993-12-07 | $17.72 | $25.60 | 447,200 | — | — |
| 1993-12-06 | $17.66 | $25.51 | 126,400 | — | — |
| 1993-12-03 | $17.81 | $25.73 | 316,000 | — | — |
| 1993-12-02 | $17.78 | $25.69 | 336,000 | — | — |
| 1993-12-01 | $17.88 | $25.82 | 668,800 | — | — |
| 1993-11-30 | $17.69 | $25.55 | 859,200 | — | — |
| 1993-11-29 | $17.81 | $25.73 | 334,000 | — | — |
| 1993-11-26 | $17.84 | $25.78 | 158,400 | — | — |
| 1993-11-24 | $17.75 | $25.64 | 344,800 | — | — |
| 1993-11-23 | $17.72 | $25.60 | 421,200 | — | — |
| 1993-11-22 | $17.88 | $25.82 | 864,000 | — | — |
| 1993-11-19 | $17.78 | $25.69 | 776,000 | — | — |
| 1993-11-18 | $17.66 | $25.51 | 336,000 | — | — |
| 1993-11-17 | $17.63 | $25.46 | 654,000 | — | — |
| 1993-11-16 | $17.75 | $25.64 | 428,000 | — | — |
| 1993-11-15 | $17.56 | $25.37 | 367,200 | — | — |
| 1993-11-12 | $17.75 | $25.64 | 344,800 | — | — |
| 1993-11-11 | $17.66 | $25.51 | 996,400 | — | — |
| 1993-11-10 | $17.75 | $25.64 | 442,800 | — | — |
| 1993-11-09 | $17.56 | $25.37 | 408,000 | — | — |
| 1993-11-08 | $17.53 | $25.33 | 427,200 | — | — |
| 1993-11-05 | $17.38 | $25.10 | 675,200 | — | — |
| 1993-11-04 | $17.41 | $25.15 | 625,600 | — | — |
| 1993-11-03 | $17.72 | $25.40 | 356,800 | — | — |
| 1993-11-02 | $17.94 | $25.72 | 968,400 | — | — |
| 1993-11-01 | $17.81 | $25.54 | 636,400 | — | — |
| 1993-10-29 | $17.44 | $25.00 | 251,200 | — | — |
| 1993-10-28 | $17.63 | $25.27 | 595,600 | — | — |
| 1993-10-27 | $17.44 | $25.00 | 1,365,200 | — | — |
| 1993-10-26 | $16.94 | $24.28 | 598,000 | — | — |
| 1993-10-25 | $16.78 | $24.06 | 826,000 | — | — |
| 1993-10-22 | $16.44 | $23.57 | 856,000 | — | — |
| 1993-10-21 | $16.41 | $23.52 | 632,000 | — | — |
| 1993-10-20 | $16.59 | $23.79 | 392,800 | — | — |
| 1993-10-19 | $16.72 | $23.97 | 574,800 | — | — |
| 1993-10-18 | $16.63 | $23.84 | 255,600 | — | — |
| 1993-10-15 | $16.56 | $23.75 | 663,600 | — | — |
| 1993-10-14 | $16.34 | $23.43 | 1,268,800 | — | — |
| 1993-10-13 | $16.25 | $23.30 | 1,042,000 | — | — |
| 1993-10-12 | $16.38 | $23.48 | 635,600 | — | — |
| 1993-10-11 | $16.38 | $23.48 | 120,800 | — | — |
| 1993-10-08 | $16.41 | $23.52 | 398,400 | — | — |
| 1993-10-07 | $16.38 | $23.48 | 486,800 | — | — |
| 1993-10-06 | $16.53 | $23.70 | 601,600 | — | — |
| 1993-10-05 | $16.56 | $23.75 | 326,000 | — | — |
| 1993-10-04 | $16.56 | $23.75 | 320,000 | — | — |
| 1993-10-01 | $16.66 | $23.88 | 358,800 | — | — |
| 1993-09-30 | $16.31 | $23.39 | 508,400 | — | — |
| 1993-09-29 | $16.41 | $23.52 | 584,000 | — | — |
| 1993-09-28 | $16.53 | $23.70 | 560,800 | — | — |
| 1993-09-27 | $16.44 | $23.57 | 560,000 | — | — |
| 1993-09-24 | $16.25 | $23.30 | 334,400 | — | — |
| 1993-09-23 | $16.19 | $23.21 | 1,497,600 | — | — |
| 1993-09-22 | $16.19 | $23.21 | 980,400 | — | — |
| 1993-09-21 | $16.44 | $23.57 | 1,044,800 | — | — |
| 1993-09-20 | $16.59 | $23.79 | 728,000 | — | — |
| 1993-09-17 | $16.78 | $24.06 | 1,432,400 | — | — |
| 1993-09-16 | $17.13 | $24.55 | 796,400 | — | — |
| 1993-09-15 | $17.00 | $24.37 | 598,400 | — | — |
| 1993-09-14 | $17.22 | $24.69 | 808,000 | — | — |
| 1993-09-13 | $17.25 | $24.73 | 338,000 | — | — |
| 1993-09-10 | $17.09 | $24.51 | 581,600 | — | — |
| 1993-09-09 | $16.78 | $24.06 | 1,228,400 | — | — |
| 1993-09-08 | $16.91 | $24.24 | 776,000 | — | — |
| 1993-09-07 | $16.94 | $24.28 | 514,000 | — | — |
| 1993-09-03 | $17.13 | $24.55 | 199,200 | — | — |
| 1993-09-02 | $16.88 | $24.19 | 180,000 | — | — |
| 1993-09-01 | $16.97 | $24.33 | 435,200 | — | — |
| 1993-08-31 | $16.97 | $24.33 | 513,600 | — | — |
| 1993-08-30 | $16.94 | $24.28 | 555,600 | — | — |
| 1993-08-27 | $17.13 | $24.55 | 225,600 | — | — |
| 1993-08-26 | $17.19 | $24.64 | 353,200 | — | — |
| 1993-08-25 | $17.25 | $24.73 | 893,600 | — | — |
| 1993-08-24 | $17.09 | $24.51 | 936,000 | — | — |
| 1993-08-23 | $16.81 | $24.10 | 1,256,400 | — | — |
| 1993-08-20 | $16.97 | $24.33 | 2,262,400 | — | — |
| 1993-08-19 | $17.28 | $24.78 | 966,000 | — | — |
| 1993-08-18 | $17.53 | $25.13 | 172,400 | — | — |
| 1993-08-17 | $17.69 | $25.36 | 243,200 | — | — |
| 1993-08-16 | $17.81 | $25.54 | 436,000 | — | — |
| 1993-08-13 | $17.53 | $25.13 | 285,600 | — | — |
| 1993-08-12 | $17.31 | $24.82 | 579,600 | — | — |
| 1993-08-11 | $17.72 | $25.40 | 244,000 | — | — |
| 1993-08-10 | $17.59 | $25.22 | 341,200 | — | — |
| 1993-08-09 | $17.53 | $25.13 | 445,600 | — | — |
| 1993-08-06 | $17.41 | $24.96 | 214,800 | — | — |
| 1993-08-05 | $17.22 | $24.69 | 153,200 | — | — |
| 1993-08-04 | $17.19 | $24.64 | 264,800 | — | — |
| 1993-08-03 | $17.34 | $24.67 | 267,200 | — | — |
| 1993-08-02 | $17.31 | $24.63 | 234,800 | — | — |
| 1993-07-30 | $17.31 | $24.63 | 380,800 | — | — |
| 1993-07-29 | $17.34 | $24.67 | 193,200 | — | — |
| 1993-07-28 | $17.41 | $24.76 | 246,400 | — | — |
| 1993-07-27 | $17.50 | $24.89 | 346,400 | — | — |
| 1993-07-26 | $17.34 | $24.67 | 125,600 | — | — |
| 1993-07-23 | $17.31 | $24.63 | 344,400 | — | — |
| 1993-07-22 | $17.22 | $24.49 | 424,400 | — | — |
| 1993-07-21 | $17.16 | $24.41 | 466,000 | — | — |
| 1993-07-20 | $17.16 | $24.41 | 380,400 | — | — |
| 1993-07-19 | $17.16 | $24.41 | 277,200 | — | — |
| 1993-07-16 | $16.81 | $23.92 | 396,400 | — | — |
| 1993-07-15 | $16.78 | $23.87 | 1,739,200 | — | — |
| 1993-07-14 | $16.63 | $23.65 | 740,400 | — | — |
| 1993-07-13 | $16.63 | $23.65 | 490,800 | — | — |
| 1993-07-12 | $16.81 | $23.92 | 351,600 | — | — |
| 1993-07-09 | $16.69 | $23.74 | 1,403,600 | — | — |
| 1993-07-08 | $16.31 | $23.21 | 480,400 | — | — |
| 1993-07-07 | $16.50 | $23.47 | 621,200 | — | — |
| 1993-07-06 | $16.59 | $23.61 | 295,600 | — | — |
| 1993-07-02 | $16.78 | $23.87 | 219,200 | — | — |
| 1993-07-01 | $16.84 | $23.96 | 810,000 | — | — |
| 1993-06-30 | $16.38 | $23.29 | 1,095,600 | — | — |
| 1993-06-29 | $16.78 | $23.87 | 1,378,800 | — | — |
| 1993-06-28 | $17.19 | $24.45 | 382,400 | — | — |
| 1993-06-25 | $17.28 | $24.58 | 601,200 | — | — |
| 1993-06-24 | $17.31 | $24.63 | 820,800 | — | — |
| 1993-06-23 | $17.19 | $24.45 | 650,800 | — | — |
| 1993-06-22 | $17.22 | $24.49 | 793,200 | — | — |
| 1993-06-21 | $17.22 | $24.49 | 601,600 | — | — |
| 1993-06-18 | $17.31 | $24.63 | 485,600 | — | — |
| 1993-06-17 | $17.53 | $24.94 | 770,400 | — | — |
| 1993-06-16 | $17.47 | $24.85 | 566,000 | — | — |
| 1993-06-15 | $17.03 | $24.23 | 708,800 | — | — |
| 1993-06-14 | $16.81 | $23.92 | 1,101,200 | — | — |
| 1993-06-11 | $16.63 | $23.65 | 1,931,200 | — | — |
| 1993-06-10 | $17.00 | $24.18 | 1,090,800 | — | — |
| 1993-06-09 | $18.00 | $25.61 | 344,800 | — | — |
| 1993-06-08 | $18.06 | $25.69 | 816,000 | — | — |
| 1993-06-07 | $18.31 | $26.05 | 202,800 | — | — |
| 1993-06-04 | $18.06 | $25.69 | 213,600 | — | — |
| 1993-06-03 | $18.22 | $25.92 | 259,200 | — | — |
| 1993-06-02 | $18.09 | $25.74 | 580,400 | — | — |
| 1993-06-01 | $18.16 | $25.83 | 259,600 | — | — |
| 1993-05-28 | $18.16 | $25.83 | 231,600 | — | — |
| 1993-05-27 | $18.22 | $25.92 | 377,200 | — | — |
| 1993-05-26 | $18.47 | $26.27 | 473,200 | — | — |
| 1993-05-25 | $18.06 | $25.69 | 731,200 | — | — |
| 1993-05-24 | $18.25 | $25.96 | 1,180,400 | — | — |
| 1993-05-21 | $18.41 | $26.18 | 871,600 | — | — |
| 1993-05-20 | $18.63 | $26.49 | 1,946,000 | — | — |
| 1993-05-19 | $18.66 | $26.54 | 1,464,400 | — | — |
| 1993-05-18 | $18.28 | $26.01 | 1,356,800 | — | — |
| 1993-05-17 | $18.06 | $25.69 | 320,000 | — | — |
| 1993-05-14 | $18.31 | $26.05 | 601,200 | — | — |
| 1993-05-13 | $18.03 | $25.65 | 647,200 | — | — |
| 1993-05-12 | $18.22 | $25.92 | 266,800 | — | — |
| 1993-05-11 | $18.31 | $26.05 | 399,600 | — | — |
| 1993-05-10 | $18.03 | $25.65 | 520,400 | — | — |
| 1993-05-07 | $18.50 | $26.32 | 349,200 | — | — |
| 1993-05-06 | $18.34 | $26.09 | 269,200 | — | — |
| 1993-05-05 | $18.41 | $26.18 | 436,800 | — | — |
| 1993-05-04 | $18.19 | $25.87 | 607,600 | — | — |
| 1993-05-03 | $18.47 | $26.09 | 511,200 | — | — |
| 1993-04-30 | $18.44 | $26.05 | 1,077,200 | — | — |
| 1993-04-29 | $18.31 | $25.87 | 738,000 | — | — |
| 1993-04-28 | $18.13 | $25.61 | 575,200 | — | — |
| 1993-04-27 | $18.06 | $25.52 | 490,800 | — | — |
| 1993-04-26 | $18.06 | $25.52 | 885,200 | — | — |
| 1993-04-23 | $18.38 | $25.96 | 679,200 | — | — |
| 1993-04-22 | $18.38 | $25.96 | 404,000 | — | — |
| 1993-04-21 | $18.31 | $25.87 | 226,400 | — | — |
| 1993-04-20 | $18.41 | $26.01 | 963,200 | — | — |
| 1993-04-19 | $18.56 | $26.23 | 921,200 | — | — |
| 1993-04-16 | $18.63 | $26.32 | 1,558,800 | — | — |
| 1993-04-15 | $18.38 | $25.96 | 4,030,800 | — | — |
| 1993-04-14 | $17.31 | $24.46 | 939,200 | — | — |
| 1993-04-13 | $17.03 | $24.06 | 291,600 | — | — |
| 1993-04-12 | $16.91 | $23.89 | 386,800 | — | — |
| 1993-04-08 | $16.53 | $23.36 | 588,000 | — | — |
| 1993-04-07 | $16.63 | $23.49 | 735,200 | — | — |
| 1993-04-06 | $16.88 | $23.84 | 711,600 | — | — |
| 1993-04-05 | $17.22 | $24.33 | 562,400 | — | — |
| 1993-04-02 | $16.88 | $23.84 | 634,000 | — | — |
| 1993-04-01 | $17.06 | $24.11 | 377,600 | — | — |
| 1993-03-31 | $16.97 | $23.98 | 437,600 | — | — |
| 1993-03-30 | $17.22 | $24.33 | 477,200 | — | — |
| 1993-03-29 | $16.91 | $23.89 | 592,000 | — | — |
| 1993-03-26 | $16.91 | $23.89 | 300,800 | — | — |
| 1993-03-25 | $17.09 | $24.15 | 308,400 | — | — |
| 1993-03-24 | $17.41 | $24.59 | 478,000 | — | — |
| 1993-03-23 | $17.16 | $24.24 | 731,600 | — | — |
| 1993-03-22 | $17.06 | $24.11 | 380,000 | — | — |
| 1993-03-19 | $16.75 | $23.67 | 862,000 | — | — |
| 1993-03-18 | $16.66 | $23.53 | 597,600 | — | — |
| 1993-03-17 | $16.56 | $23.40 | 384,400 | — | — |
| 1993-03-16 | $16.84 | $23.80 | 284,400 | — | — |
| 1993-03-15 | $16.59 | $23.45 | 257,200 | — | — |
| 1993-03-12 | $16.78 | $23.71 | 388,000 | — | — |
| 1993-03-11 | $16.97 | $23.98 | 264,800 | — | — |
| 1993-03-10 | $17.06 | $24.11 | 317,200 | — | — |
| 1993-03-09 | $17.09 | $24.15 | 435,600 | — | — |
| 1993-03-08 | $17.13 | $24.20 | 1,236,800 | — | — |
| 1993-03-05 | $16.88 | $23.84 | 623,600 | — | — |
| 1993-03-04 | $16.97 | $23.98 | 471,600 | — | — |
| 1993-03-03 | $16.94 | $23.93 | 361,200 | — | — |
| 1993-03-02 | $16.84 | $23.80 | 513,600 | — | — |
| 1993-03-01 | $16.41 | $23.18 | 318,800 | — | — |
| 1993-02-26 | $16.56 | $23.40 | 297,600 | — | — |
| 1993-02-25 | $16.41 | $23.18 | 466,400 | — | — |
| 1993-02-24 | $16.56 | $23.40 | 299,200 | — | — |
| 1993-02-23 | $16.56 | $23.40 | 353,600 | — | — |
| 1993-02-22 | $16.53 | $23.36 | 332,400 | — | — |
| 1993-02-19 | $16.25 | $22.96 | 406,800 | — | — |
| 1993-02-18 | $16.22 | $22.92 | 643,600 | — | — |
| 1993-02-17 | $16.50 | $23.31 | 813,200 | — | — |
| 1993-02-16 | $16.19 | $22.87 | 1,307,200 | — | — |
| 1993-02-12 | $17.16 | $24.24 | 577,600 | — | — |
| 1993-02-11 | $17.34 | $24.51 | 774,000 | — | — |
| 1993-02-10 | $17.09 | $24.15 | 886,000 | — | — |
| 1993-02-09 | $16.75 | $23.67 | 770,400 | — | — |
| 1993-02-08 | $16.97 | $23.80 | 866,400 | — | — |
| 1993-02-05 | $16.88 | $23.67 | 1,108,400 | — | — |
| 1993-02-04 | $16.56 | $23.23 | 970,800 | — | — |
| 1993-02-03 | $16.06 | $22.53 | 828,400 | — | — |
| 1993-02-02 | $15.66 | $21.96 | 423,200 | — | — |
| 1993-02-01 | $15.63 | $21.91 | 332,800 | — | — |
| 1993-01-29 | $15.75 | $22.09 | 312,400 | — | — |
| 1993-01-28 | $15.59 | $21.87 | 415,200 | — | — |
| 1993-01-27 | $15.81 | $22.18 | 260,400 | — | — |
| 1993-01-26 | $15.78 | $22.13 | 592,400 | — | — |
| 1993-01-25 | $15.63 | $21.91 | 719,600 | — | — |
| 1993-01-22 | $15.88 | $22.26 | 1,641,200 | — | — |
| 1993-01-21 | $15.44 | $21.65 | 2,577,200 | — | — |
| 1993-01-20 | $15.47 | $21.69 | 221,200 | — | — |
| 1993-01-19 | $15.56 | $21.83 | 331,600 | — | — |
| 1993-01-18 | $15.75 | $22.09 | 558,000 | — | — |
| 1993-01-15 | $15.53 | $21.78 | 915,200 | — | — |
| 1993-01-14 | $15.59 | $21.87 | 782,400 | — | — |
| 1993-01-13 | $15.91 | $22.31 | 334,800 | — | — |
| 1993-01-12 | $16.25 | $22.79 | 231,600 | — | — |
| 1993-01-11 | $16.31 | $22.88 | 244,800 | — | — |
| 1993-01-08 | $16.38 | $22.97 | 251,200 | — | — |
| 1993-01-07 | $16.41 | $23.01 | 376,800 | — | — |
| 1993-01-06 | $16.50 | $23.14 | 193,600 | — | — |
| 1993-01-05 | $16.56 | $23.23 | 290,800 | — | — |
| 1993-01-04 | $16.38 | $22.97 | 356,000 | — | — |