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 | $16.06 | $19.33 | 16,400 | — | — |
| 1993-12-30 | $16.06 | $19.33 | 97,400 | — | — |
| 1993-12-29 | $16.13 | $19.40 | 61,200 | — | — |
| 1993-12-28 | $16.13 | $19.40 | 88,600 | — | — |
| 1993-12-27 | $15.94 | $19.18 | 77,600 | — | — |
| 1993-12-23 | $15.44 | $18.57 | 136,600 | — | — |
| 1993-12-22 | $15.50 | $18.65 | 167,400 | — | — |
| 1993-12-21 | $15.38 | $18.50 | 190,600 | — | — |
| 1993-12-20 | $15.56 | $18.72 | 493,200 | — | — |
| 1993-12-17 | $15.75 | $18.95 | 302,200 | — | — |
| 1993-12-16 | $15.75 | $18.95 | 90,400 | — | — |
| 1993-12-15 | $15.56 | $18.72 | 120,800 | — | — |
| 1993-12-14 | $15.88 | $19.10 | 85,200 | — | — |
| 1993-12-13 | $16.00 | $19.25 | 55,400 | — | — |
| 1993-12-10 | $15.75 | $18.95 | 59,800 | — | — |
| 1993-12-09 | $15.69 | $18.87 | 41,000 | — | — |
| 1993-12-08 | $15.69 | $18.87 | 67,400 | — | — |
| 1993-12-07 | $15.38 | $18.50 | 325,800 | — | — |
| 1993-12-06 | $15.44 | $18.57 | 54,000 | — | — |
| 1993-12-03 | $15.56 | $18.72 | 189,200 | — | — |
| 1993-12-02 | $15.69 | $18.87 | 70,400 | — | — |
| 1993-12-01 | $15.75 | $18.95 | 71,000 | — | — |
| 1993-11-30 | $15.50 | $18.65 | 99,000 | — | — |
| 1993-11-29 | $15.44 | $18.57 | 38,200 | — | — |
| 1993-11-26 | $15.56 | $18.72 | 30,200 | — | — |
| 1993-11-24 | $15.50 | $18.65 | 68,600 | — | — |
| 1993-11-23 | $15.63 | $18.80 | 76,800 | — | — |
| 1993-11-22 | $15.69 | $18.87 | 94,800 | — | — |
| 1993-11-19 | $16.00 | $19.25 | 68,000 | — | — |
| 1993-11-18 | $15.50 | $18.65 | 140,800 | — | — |
| 1993-11-17 | $15.44 | $18.57 | 121,600 | — | — |
| 1993-11-16 | $15.63 | $18.80 | 190,800 | — | — |
| 1993-11-15 | $16.50 | $19.85 | 169,000 | — | — |
| 1993-11-12 | $16.63 | $20.00 | 71,600 | — | — |
| 1993-11-11 | $16.31 | $19.63 | 49,000 | — | — |
| 1993-11-10 | $16.25 | $19.55 | 132,200 | — | — |
| 1993-11-09 | $16.06 | $19.33 | 120,400 | — | — |
| 1993-11-08 | $16.06 | $19.33 | 67,800 | — | — |
| 1993-11-05 | $16.25 | $19.55 | 62,800 | — | — |
| 1993-11-04 | $16.38 | $19.70 | 55,600 | — | — |
| 1993-11-03 | $16.56 | $19.93 | 51,400 | — | — |
| 1993-11-02 | $17.06 | $20.53 | 31,800 | — | — |
| 1993-11-01 | $17.31 | $20.83 | 18,200 | — | — |
| 1993-10-29 | $17.19 | $20.68 | 30,200 | — | — |
| 1993-10-28 | $17.31 | $20.83 | 117,800 | — | — |
| 1993-10-27 | $17.44 | $20.84 | 165,400 | — | — |
| 1993-10-26 | $17.31 | $20.69 | 98,000 | — | — |
| 1993-10-25 | $16.81 | $20.09 | 57,600 | — | — |
| 1993-10-22 | $16.75 | $20.02 | 50,000 | — | — |
| 1993-10-21 | $17.38 | $20.77 | 47,800 | — | — |
| 1993-10-20 | $17.00 | $20.32 | 118,400 | — | — |
| 1993-10-19 | $16.81 | $20.09 | 46,600 | — | — |
| 1993-10-18 | $16.75 | $20.02 | 31,200 | — | — |
| 1993-10-15 | $17.13 | $20.47 | 63,000 | — | — |
| 1993-10-14 | $16.81 | $20.09 | 114,400 | — | — |
| 1993-10-13 | $16.44 | $19.65 | 84,600 | — | — |
| 1993-10-12 | $16.56 | $19.80 | 86,400 | — | — |
| 1993-10-11 | $16.75 | $20.02 | 42,400 | — | — |
| 1993-10-08 | $16.69 | $19.95 | 30,600 | — | — |
| 1993-10-07 | $16.63 | $19.87 | 108,600 | — | — |
| 1993-10-06 | $17.31 | $20.69 | 32,600 | — | — |
| 1993-10-05 | $17.31 | $20.69 | 52,600 | — | — |
| 1993-10-04 | $17.31 | $20.69 | 98,600 | — | — |
| 1993-10-01 | $17.25 | $20.62 | 29,200 | — | — |
| 1993-09-30 | $16.94 | $20.24 | 53,600 | — | — |
| 1993-09-29 | $17.19 | $20.54 | 52,800 | — | — |
| 1993-09-28 | $17.13 | $20.47 | 77,200 | — | — |
| 1993-09-27 | $17.31 | $20.69 | 80,600 | — | — |
| 1993-09-24 | $17.25 | $20.62 | 4,800 | — | — |
| 1993-09-23 | $17.38 | $20.77 | 33,800 | — | — |
| 1993-09-22 | $17.50 | $20.92 | 41,800 | — | — |
| 1993-09-21 | $17.50 | $20.92 | 117,200 | — | — |
| 1993-09-20 | $17.50 | $20.92 | 34,800 | — | — |
| 1993-09-17 | $17.69 | $21.14 | 142,600 | — | — |
| 1993-09-16 | $17.63 | $21.07 | 83,400 | — | — |
| 1993-09-15 | $17.31 | $20.69 | 148,800 | — | — |
| 1993-09-14 | $16.88 | $20.17 | 69,600 | — | — |
| 1993-09-13 | $16.88 | $20.17 | 19,400 | — | — |
| 1993-09-10 | $16.88 | $20.17 | 42,600 | — | — |
| 1993-09-09 | $16.81 | $20.09 | 44,400 | — | — |
| 1993-09-08 | $16.56 | $19.80 | 125,600 | — | — |
| 1993-09-07 | $16.88 | $20.17 | 68,800 | — | — |
| 1993-09-03 | $17.31 | $20.69 | 276,400 | — | — |
| 1993-09-02 | $17.00 | $20.32 | 317,000 | — | — |
| 1993-09-01 | $16.81 | $20.09 | 125,200 | — | — |
| 1993-08-31 | $16.44 | $19.65 | 169,200 | — | — |
| 1993-08-30 | $16.38 | $19.57 | 117,800 | — | — |
| 1993-08-27 | $16.38 | $19.57 | 56,600 | — | — |
| 1993-08-26 | $16.25 | $19.42 | 91,800 | — | — |
| 1993-08-25 | $16.25 | $19.42 | 80,000 | — | — |
| 1993-08-24 | $16.56 | $19.80 | 111,200 | — | — |
| 1993-08-23 | $16.94 | $20.24 | 303,000 | — | — |
| 1993-08-20 | $17.13 | $20.47 | 168,000 | — | — |
| 1993-08-19 | $17.00 | $20.32 | 62,800 | — | — |
| 1993-08-18 | $16.88 | $20.17 | 78,600 | — | — |
| 1993-08-17 | $16.56 | $19.80 | 87,800 | — | — |
| 1993-08-16 | $16.19 | $19.35 | 59,600 | — | — |
| 1993-08-13 | $16.56 | $19.80 | 22,200 | — | — |
| 1993-08-12 | $16.63 | $19.87 | 100,600 | — | — |
| 1993-08-11 | $16.56 | $19.80 | 109,200 | — | — |
| 1993-08-10 | $16.31 | $19.50 | 30,400 | — | — |
| 1993-08-09 | $16.44 | $19.65 | 19,600 | — | — |
| 1993-08-06 | $16.38 | $19.57 | 45,600 | — | — |
| 1993-08-05 | $16.56 | $19.80 | 77,200 | — | — |
| 1993-08-04 | $16.44 | $19.65 | 72,400 | — | — |
| 1993-08-03 | $16.50 | $19.72 | 98,600 | — | — |
| 1993-08-02 | $16.50 | $19.72 | 167,600 | — | — |
| 1993-07-30 | $16.25 | $19.42 | 213,200 | — | — |
| 1993-07-29 | $15.56 | $18.60 | 254,400 | — | — |
| 1993-07-28 | $16.44 | $19.52 | 25,600 | — | — |
| 1993-07-27 | $16.69 | $19.81 | 31,200 | — | — |
| 1993-07-26 | $16.75 | $19.89 | 33,200 | — | — |
| 1993-07-23 | $16.88 | $20.03 | 66,200 | — | — |
| 1993-07-22 | $16.94 | $20.11 | 78,200 | — | — |
| 1993-07-21 | $17.25 | $20.48 | 111,000 | — | — |
| 1993-07-20 | $17.50 | $20.78 | 220,000 | — | — |
| 1993-07-19 | $17.88 | $21.22 | 118,200 | — | — |
| 1993-07-16 | $17.88 | $21.22 | 148,600 | — | — |
| 1993-07-15 | $17.00 | $20.18 | 31,800 | — | — |
| 1993-07-14 | $17.44 | $20.70 | 27,800 | — | — |
| 1993-07-13 | $17.44 | $20.70 | 40,400 | — | — |
| 1993-07-12 | $17.31 | $20.55 | 129,800 | — | — |
| 1993-07-09 | $17.31 | $20.55 | 30,400 | — | — |
| 1993-07-08 | $17.38 | $20.63 | 44,800 | — | — |
| 1993-07-07 | $17.19 | $20.41 | 23,800 | — | — |
| 1993-07-06 | $17.19 | $20.41 | 41,200 | — | — |
| 1993-07-02 | $17.38 | $20.63 | 29,600 | — | — |
| 1993-07-01 | $17.50 | $20.78 | 99,200 | — | — |
| 1993-06-30 | $17.25 | $20.48 | 124,400 | — | — |
| 1993-06-29 | $17.00 | $20.18 | 72,400 | — | — |
| 1993-06-28 | $16.88 | $20.03 | 224,200 | — | — |
| 1993-06-25 | $16.69 | $19.81 | 117,800 | — | — |
| 1993-06-24 | $16.69 | $19.81 | 89,000 | — | — |
| 1993-06-23 | $16.69 | $19.81 | 56,000 | — | — |
| 1993-06-22 | $16.88 | $20.03 | 107,600 | — | — |
| 1993-06-21 | $17.06 | $20.26 | 62,600 | — | — |
| 1993-06-18 | $17.13 | $20.33 | 238,600 | — | — |
| 1993-06-17 | $17.06 | $20.26 | 59,400 | — | — |
| 1993-06-16 | $17.38 | $20.63 | 22,000 | — | — |
| 1993-06-15 | $17.38 | $20.63 | 56,600 | — | — |
| 1993-06-14 | $17.50 | $20.78 | 31,000 | — | — |
| 1993-06-11 | $17.50 | $20.78 | 42,600 | — | — |
| 1993-06-10 | $17.25 | $20.48 | 113,400 | — | — |
| 1993-06-09 | $17.50 | $20.78 | 57,200 | — | — |
| 1993-06-08 | $17.81 | $21.15 | 160,600 | — | — |
| 1993-06-07 | $18.00 | $21.37 | 80,000 | — | — |
| 1993-06-04 | $17.94 | $21.30 | 40,200 | — | — |
| 1993-06-03 | $18.25 | $21.67 | 103,600 | — | — |
| 1993-06-02 | $18.25 | $21.67 | 21,400 | — | — |
| 1993-06-01 | $18.06 | $21.44 | 106,400 | — | — |
| 1993-05-28 | $17.81 | $21.15 | 183,000 | — | — |
| 1993-05-27 | $17.81 | $21.15 | 265,000 | — | — |
| 1993-05-26 | $18.13 | $21.52 | 210,800 | — | — |
| 1993-05-25 | $18.13 | $21.52 | 35,400 | — | — |
| 1993-05-24 | $18.25 | $21.67 | 92,000 | — | — |
| 1993-05-21 | $18.06 | $21.44 | 71,800 | — | — |
| 1993-05-20 | $17.81 | $21.15 | 37,000 | — | — |
| 1993-05-19 | $17.75 | $21.07 | 99,800 | — | — |
| 1993-05-18 | $17.75 | $21.07 | 49,200 | — | — |
| 1993-05-17 | $17.94 | $21.30 | 77,600 | — | — |
| 1993-05-14 | $18.00 | $21.37 | 58,400 | — | — |
| 1993-05-13 | $18.00 | $21.37 | 50,800 | — | — |
| 1993-05-12 | $18.00 | $21.37 | 212,200 | — | — |
| 1993-05-11 | $18.31 | $21.74 | 19,000 | — | — |
| 1993-05-10 | $18.44 | $21.89 | 34,000 | — | — |
| 1993-05-07 | $18.31 | $21.74 | 29,000 | — | — |
| 1993-05-06 | $18.50 | $21.96 | 94,800 | — | — |
| 1993-05-05 | $18.50 | $21.96 | 68,000 | — | — |
| 1993-05-04 | $18.50 | $21.83 | 74,600 | — | — |
| 1993-05-03 | $18.25 | $21.54 | 48,400 | — | — |
| 1993-04-30 | $18.50 | $21.83 | 66,200 | — | — |
| 1993-04-29 | $18.06 | $21.32 | 35,000 | — | — |
| 1993-04-28 | $18.00 | $21.24 | 29,200 | — | — |
| 1993-04-27 | $18.06 | $21.32 | 101,000 | — | — |
| 1993-04-26 | $18.00 | $21.24 | 108,600 | — | — |
| 1993-04-23 | $18.06 | $21.32 | 137,400 | — | — |
| 1993-04-22 | $18.56 | $21.91 | 290,400 | — | — |
| 1993-04-21 | $18.19 | $21.46 | 142,200 | — | — |
| 1993-04-20 | $17.69 | $20.87 | 56,600 | — | — |
| 1993-04-19 | $17.75 | $20.95 | 59,800 | — | — |
| 1993-04-16 | $17.81 | $21.02 | 158,400 | — | — |
| 1993-04-15 | $17.88 | $21.10 | 186,000 | — | — |
| 1993-04-14 | $17.88 | $21.10 | 81,200 | — | — |
| 1993-04-13 | $17.88 | $21.10 | 129,200 | — | — |
| 1993-04-12 | $17.44 | $20.58 | 65,800 | — | — |
| 1993-04-08 | $17.31 | $20.43 | 329,600 | — | — |
| 1993-04-07 | $17.56 | $20.73 | 32,400 | — | — |
| 1993-04-06 | $17.75 | $20.95 | 135,800 | — | — |
| 1993-04-05 | $17.75 | $20.95 | 58,800 | — | — |
| 1993-04-02 | $17.44 | $20.58 | 279,800 | — | — |
| 1993-04-01 | $17.63 | $20.80 | 39,400 | — | — |
| 1993-03-31 | $17.56 | $20.73 | 118,200 | — | — |
| 1993-03-30 | $17.38 | $20.51 | 13,600 | — | — |
| 1993-03-29 | $17.31 | $20.43 | 49,400 | — | — |
| 1993-03-26 | $17.25 | $20.36 | 52,200 | — | — |
| 1993-03-25 | $17.56 | $20.73 | 182,800 | — | — |
| 1993-03-24 | $17.19 | $20.28 | 146,000 | — | — |
| 1993-03-23 | $16.88 | $19.92 | 221,200 | — | — |
| 1993-03-22 | $16.56 | $19.55 | 46,400 | — | — |
| 1993-03-19 | $16.69 | $19.69 | 154,800 | — | — |
| 1993-03-18 | $16.81 | $19.84 | 249,400 | — | — |
| 1993-03-17 | $16.38 | $19.33 | 90,600 | — | — |
| 1993-03-16 | $16.50 | $19.47 | 288,800 | — | — |
| 1993-03-15 | $16.31 | $19.25 | 297,600 | — | — |
| 1993-03-12 | $16.44 | $19.40 | 91,000 | — | — |
| 1993-03-11 | $16.69 | $19.69 | 312,800 | — | — |
| 1993-03-10 | $16.94 | $19.99 | 140,800 | — | — |
| 1993-03-09 | $16.88 | $19.92 | 108,200 | — | — |
| 1993-03-08 | $16.81 | $19.84 | 65,800 | — | — |
| 1993-03-05 | $16.69 | $19.69 | 35,400 | — | — |
| 1993-03-04 | $16.69 | $19.69 | 64,000 | — | — |
| 1993-03-03 | $16.63 | $19.62 | 58,400 | — | — |
| 1993-03-02 | $16.56 | $19.55 | 120,200 | — | — |
| 1993-03-01 | $16.31 | $19.25 | 60,200 | — | — |
| 1993-02-26 | $16.31 | $19.25 | 69,800 | — | — |
| 1993-02-25 | $16.13 | $19.03 | 118,600 | — | — |
| 1993-02-24 | $16.00 | $18.88 | 161,400 | — | — |
| 1993-02-23 | $15.94 | $18.81 | 50,800 | — | — |
| 1993-02-22 | $16.00 | $18.88 | 88,000 | — | — |
| 1993-02-19 | $16.00 | $18.88 | 101,800 | — | — |
| 1993-02-18 | $15.94 | $18.81 | 159,200 | — | — |
| 1993-02-17 | $16.06 | $18.96 | 126,200 | — | — |
| 1993-02-16 | $16.25 | $19.18 | 82,400 | — | — |
| 1993-02-12 | $16.69 | $19.69 | 37,000 | — | — |
| 1993-02-11 | $16.50 | $19.47 | 346,800 | — | — |
| 1993-02-10 | $16.81 | $19.84 | 167,000 | — | — |
| 1993-02-09 | $16.88 | $19.92 | 37,200 | — | — |
| 1993-02-08 | $16.63 | $19.62 | 47,200 | — | — |
| 1993-02-05 | $16.88 | $19.92 | 39,400 | — | — |
| 1993-02-04 | $17.19 | $20.15 | 144,000 | — | — |
| 1993-02-03 | $17.06 | $20.01 | 89,400 | — | — |
| 1993-02-02 | $17.13 | $20.08 | 65,000 | — | — |
| 1993-02-01 | $17.06 | $20.01 | 309,000 | — | — |
| 1993-01-29 | $17.06 | $20.01 | 49,000 | — | — |
| 1993-01-28 | $17.13 | $20.08 | 43,800 | — | — |
| 1993-01-27 | $17.00 | $19.93 | 59,200 | — | — |
| 1993-01-26 | $17.38 | $20.37 | 54,200 | — | — |
| 1993-01-25 | $17.38 | $20.37 | 35,200 | — | — |
| 1993-01-22 | $17.19 | $20.15 | 106,800 | — | — |
| 1993-01-21 | $16.94 | $19.86 | 182,800 | — | — |
| 1993-01-20 | $17.06 | $20.01 | 59,400 | — | — |
| 1993-01-19 | $17.38 | $20.37 | 175,400 | — | — |
| 1993-01-18 | $17.44 | $20.45 | 24,800 | — | — |
| 1993-01-15 | $17.38 | $20.37 | 51,000 | — | — |
| 1993-01-14 | $17.19 | $20.15 | 138,800 | — | — |
| 1993-01-13 | $17.69 | $20.74 | 41,600 | — | — |
| 1993-01-12 | $17.75 | $20.81 | 146,000 | — | — |
| 1993-01-11 | $17.38 | $20.37 | 176,600 | — | — |
| 1993-01-08 | $16.69 | $19.57 | 182,400 | — | — |
| 1993-01-07 | $16.06 | $18.84 | 206,200 | — | — |
| 1993-01-06 | $16.19 | $18.98 | 103,200 | — | — |
| 1993-01-05 | $16.38 | $19.20 | 96,000 | — | — |
| 1993-01-04 | $16.63 | $19.49 | 48,200 | — | — |