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 | $18.50 | $20.37 | 9,600 | — | — |
| 1993-12-30 | $18.50 | $20.37 | 72,600 | — | — |
| 1993-12-29 | $18.13 | $19.96 | 58,000 | — | — |
| 1993-12-28 | $18.44 | $20.30 | 65,000 | — | — |
| 1993-12-27 | $18.13 | $19.96 | 7,400 | — | — |
| 1993-12-23 | $18.19 | $20.02 | 15,800 | — | — |
| 1993-12-22 | $18.38 | $20.23 | 26,200 | — | — |
| 1993-12-21 | $18.63 | $20.51 | 87,800 | — | — |
| 1993-12-20 | $18.63 | $20.51 | 98,600 | — | — |
| 1993-12-17 | $18.88 | $20.78 | 259,600 | — | — |
| 1993-12-16 | $18.69 | $20.58 | 66,000 | — | — |
| 1993-12-15 | $18.31 | $20.16 | 32,400 | — | — |
| 1993-12-14 | $18.06 | $19.89 | 31,000 | — | — |
| 1993-12-13 | $18.00 | $19.82 | 68,200 | — | — |
| 1993-12-10 | $17.63 | $19.41 | 67,800 | — | — |
| 1993-12-09 | $17.50 | $19.27 | 14,600 | — | — |
| 1993-12-08 | $17.56 | $19.34 | 57,000 | — | — |
| 1993-12-07 | $17.69 | $19.47 | 26,200 | — | — |
| 1993-12-06 | $17.56 | $19.34 | 95,800 | — | — |
| 1993-12-03 | $16.75 | $18.44 | 138,000 | — | — |
| 1993-12-02 | $15.88 | $17.48 | 60,400 | — | — |
| 1993-12-01 | $15.94 | $17.55 | 56,600 | — | — |
| 1993-11-30 | $15.56 | $17.13 | 26,600 | — | — |
| 1993-11-29 | $15.63 | $17.20 | 27,600 | — | — |
| 1993-11-26 | $15.69 | $17.27 | 5,200 | — | — |
| 1993-11-24 | $15.50 | $17.07 | 40,400 | — | — |
| 1993-11-23 | $15.06 | $16.58 | 27,800 | — | — |
| 1993-11-22 | $14.81 | $16.31 | 18,800 | — | — |
| 1993-11-19 | $14.69 | $16.17 | 46,600 | — | — |
| 1993-11-18 | $14.50 | $15.96 | 199,800 | — | — |
| 1993-11-17 | $14.50 | $15.90 | 139,800 | — | — |
| 1993-11-16 | $14.31 | $15.70 | 50,400 | — | — |
| 1993-11-15 | $14.50 | $15.90 | 14,000 | — | — |
| 1993-11-12 | $14.50 | $15.90 | 12,600 | — | — |
| 1993-11-11 | $14.63 | $16.04 | 25,200 | — | — |
| 1993-11-10 | $14.63 | $16.04 | 126,000 | — | — |
| 1993-11-09 | $14.63 | $16.04 | 34,200 | — | — |
| 1993-11-08 | $14.69 | $16.11 | 22,600 | — | — |
| 1993-11-05 | $14.75 | $16.18 | 42,400 | — | — |
| 1993-11-04 | $14.69 | $16.11 | 33,600 | — | — |
| 1993-11-03 | $14.50 | $15.90 | 115,000 | — | — |
| 1993-11-02 | $14.50 | $15.90 | 63,600 | — | — |
| 1993-11-01 | $14.50 | $15.90 | 25,000 | — | — |
| 1993-10-29 | $14.44 | $15.83 | 51,000 | — | — |
| 1993-10-28 | $14.75 | $16.18 | 20,200 | — | — |
| 1993-10-27 | $14.94 | $16.38 | 24,000 | — | — |
| 1993-10-26 | $15.00 | $16.45 | 12,800 | — | — |
| 1993-10-25 | $15.00 | $16.45 | 5,200 | — | — |
| 1993-10-22 | $14.94 | $16.38 | 19,600 | — | — |
| 1993-10-21 | $15.06 | $16.52 | 62,000 | — | — |
| 1993-10-20 | $15.25 | $16.72 | 46,400 | — | — |
| 1993-10-19 | $14.88 | $16.31 | 391,200 | — | — |
| 1993-10-18 | $14.63 | $16.04 | 194,000 | — | — |
| 1993-10-15 | $15.44 | $16.93 | 181,600 | — | — |
| 1993-10-14 | $16.06 | $17.62 | 65,200 | — | — |
| 1993-10-13 | $16.63 | $18.23 | 35,200 | — | — |
| 1993-10-12 | $16.50 | $18.09 | 46,400 | — | — |
| 1993-10-11 | $16.63 | $18.23 | 4,200 | — | — |
| 1993-10-08 | $16.81 | $18.44 | 37,400 | — | — |
| 1993-10-07 | $16.94 | $18.57 | 1,800 | — | — |
| 1993-10-06 | $16.75 | $18.37 | 22,800 | — | — |
| 1993-10-05 | $16.38 | $17.96 | 12,600 | — | — |
| 1993-10-04 | $16.06 | $17.62 | 13,800 | — | — |
| 1993-10-01 | $16.25 | $17.82 | 32,400 | — | — |
| 1993-09-30 | $16.38 | $17.96 | 37,800 | — | — |
| 1993-09-29 | $15.75 | $17.27 | 15,800 | — | — |
| 1993-09-28 | $15.69 | $17.20 | 109,200 | — | — |
| 1993-09-27 | $15.94 | $17.48 | 61,400 | — | — |
| 1993-09-24 | $15.75 | $17.27 | 28,800 | — | — |
| 1993-09-23 | $15.94 | $17.48 | 37,400 | — | — |
| 1993-09-22 | $16.00 | $17.55 | 13,200 | — | — |
| 1993-09-21 | $16.00 | $17.55 | 15,600 | — | — |
| 1993-09-20 | $15.94 | $17.48 | 4,600 | — | — |
| 1993-09-17 | $15.94 | $17.48 | 29,600 | — | — |
| 1993-09-16 | $16.06 | $17.62 | 14,800 | — | — |
| 1993-09-15 | $16.13 | $17.68 | 33,800 | — | — |
| 1993-09-14 | $15.94 | $17.48 | 6,800 | — | — |
| 1993-09-13 | $15.94 | $17.48 | 15,800 | — | — |
| 1993-09-10 | $15.94 | $17.48 | 27,000 | — | — |
| 1993-09-09 | $16.31 | $17.89 | 139,800 | — | — |
| 1993-09-08 | $16.63 | $18.23 | 39,000 | — | — |
| 1993-09-07 | $16.38 | $17.96 | 25,200 | — | — |
| 1993-09-03 | $16.38 | $17.96 | 44,800 | — | — |
| 1993-09-02 | $16.31 | $17.89 | 32,600 | — | — |
| 1993-09-01 | $16.25 | $17.82 | 39,400 | — | — |
| 1993-08-31 | $16.13 | $17.68 | 37,200 | — | — |
| 1993-08-30 | $16.56 | $18.16 | 43,600 | — | — |
| 1993-08-27 | $16.44 | $18.03 | 27,200 | — | — |
| 1993-08-26 | $16.38 | $17.96 | 26,800 | — | — |
| 1993-08-25 | $16.31 | $17.89 | 18,200 | — | — |
| 1993-08-24 | $16.19 | $17.75 | 14,600 | — | — |
| 1993-08-23 | $16.31 | $17.89 | 6,800 | — | — |
| 1993-08-20 | $16.31 | $17.89 | 20,400 | — | — |
| 1993-08-19 | $16.25 | $17.82 | 45,600 | — | — |
| 1993-08-18 | $16.13 | $17.62 | 77,600 | — | — |
| 1993-08-17 | $16.25 | $17.76 | 19,800 | — | — |
| 1993-08-16 | $16.00 | $17.48 | 32,800 | — | — |
| 1993-08-13 | $15.88 | $17.35 | 84,400 | — | — |
| 1993-08-12 | $15.88 | $17.35 | 13,600 | — | — |
| 1993-08-11 | $15.94 | $17.42 | 22,200 | — | — |
| 1993-08-10 | $16.00 | $17.48 | 61,200 | — | — |
| 1993-08-09 | $15.88 | $17.35 | 43,200 | — | — |
| 1993-08-06 | $16.00 | $17.48 | 57,200 | — | — |
| 1993-08-05 | $16.13 | $17.62 | 54,000 | — | — |
| 1993-08-04 | $16.06 | $17.55 | 12,400 | — | — |
| 1993-08-03 | $16.00 | $17.48 | 34,000 | — | — |
| 1993-08-02 | $15.81 | $17.28 | 6,800 | — | — |
| 1993-07-30 | $16.00 | $17.48 | 17,400 | — | — |
| 1993-07-29 | $15.94 | $17.42 | 60,200 | — | — |
| 1993-07-28 | $15.88 | $17.35 | 29,200 | — | — |
| 1993-07-27 | $15.69 | $17.14 | 14,600 | — | — |
| 1993-07-26 | $15.63 | $17.07 | 21,200 | — | — |
| 1993-07-23 | $15.88 | $17.35 | 25,000 | — | — |
| 1993-07-22 | $15.94 | $17.42 | 28,200 | — | — |
| 1993-07-21 | $15.56 | $17.01 | 41,800 | — | — |
| 1993-07-20 | $15.50 | $16.94 | 51,000 | — | — |
| 1993-07-19 | $15.81 | $17.28 | 43,600 | — | — |
| 1993-07-16 | $16.25 | $17.76 | 36,800 | — | — |
| 1993-07-15 | $16.31 | $17.83 | 36,000 | — | — |
| 1993-07-14 | $16.25 | $17.76 | 28,800 | — | — |
| 1993-07-13 | $16.25 | $17.76 | 40,200 | — | — |
| 1993-07-12 | $16.31 | $17.83 | 80,400 | — | — |
| 1993-07-09 | $16.06 | $17.55 | 79,000 | — | — |
| 1993-07-08 | $16.00 | $17.48 | 19,000 | — | — |
| 1993-07-07 | $15.75 | $17.21 | 71,800 | — | — |
| 1993-07-06 | $15.63 | $17.07 | 14,800 | — | — |
| 1993-07-02 | $15.56 | $17.01 | 52,000 | — | — |
| 1993-07-01 | $15.88 | $17.35 | 66,000 | — | — |
| 1993-06-30 | $15.56 | $17.01 | 26,600 | — | — |
| 1993-06-29 | $15.75 | $17.21 | 142,200 | — | — |
| 1993-06-28 | $15.56 | $17.01 | 43,000 | — | — |
| 1993-06-25 | $15.69 | $17.14 | 86,000 | — | — |
| 1993-06-24 | $15.56 | $17.01 | 30,000 | — | — |
| 1993-06-23 | $15.56 | $17.01 | 71,200 | — | — |
| 1993-06-22 | $15.50 | $16.94 | 24,600 | — | — |
| 1993-06-21 | $15.25 | $16.66 | 46,600 | — | — |
| 1993-06-18 | $15.00 | $16.39 | 199,200 | — | — |
| 1993-06-17 | $14.88 | $16.25 | 14,200 | — | — |
| 1993-06-16 | $14.88 | $16.25 | 589,400 | — | — |
| 1993-06-15 | $14.50 | $15.84 | 4,800 | — | — |
| 1993-06-14 | $14.56 | $15.91 | 16,800 | — | — |
| 1993-06-11 | $14.44 | $15.78 | 21,400 | — | — |
| 1993-06-10 | $14.75 | $16.12 | 77,200 | — | — |
| 1993-06-09 | $14.69 | $16.05 | 53,800 | — | — |
| 1993-06-08 | $14.75 | $16.12 | 13,200 | — | — |
| 1993-06-07 | $15.00 | $16.39 | 24,600 | — | — |
| 1993-06-04 | $14.94 | $16.32 | 17,600 | — | — |
| 1993-06-03 | $14.88 | $16.25 | 12,400 | — | — |
| 1993-06-02 | $14.88 | $16.25 | 33,400 | — | — |
| 1993-06-01 | $15.19 | $16.60 | 10,400 | — | — |
| 1993-05-28 | $14.88 | $16.25 | 40,400 | — | — |
| 1993-05-27 | $14.94 | $16.32 | 44,600 | — | — |
| 1993-05-26 | $15.00 | $16.39 | 21,000 | — | — |
| 1993-05-25 | $15.06 | $16.46 | 17,200 | — | — |
| 1993-05-24 | $15.06 | $16.46 | 33,400 | — | — |
| 1993-05-21 | $15.06 | $16.46 | 50,800 | — | — |
| 1993-05-20 | $14.63 | $15.98 | 250,600 | — | — |
| 1993-05-19 | $14.44 | $15.78 | 34,200 | — | — |
| 1993-05-18 | $14.44 | $15.71 | 3,000 | — | — |
| 1993-05-17 | $14.50 | $15.78 | 38,200 | — | — |
| 1993-05-14 | $14.19 | $15.44 | 714,200 | — | — |
| 1993-05-13 | $15.00 | $16.33 | 110,000 | — | — |
| 1993-05-12 | $14.88 | $16.19 | 13,600 | — | — |
| 1993-05-11 | $15.06 | $16.39 | 49,800 | — | — |
| 1993-05-10 | $14.88 | $16.19 | 16,200 | — | — |
| 1993-05-07 | $14.69 | $15.99 | 28,000 | — | — |
| 1993-05-06 | $14.63 | $15.92 | 34,800 | — | — |
| 1993-05-05 | $14.50 | $15.78 | 13,800 | — | — |
| 1993-05-04 | $14.13 | $15.37 | 80,400 | — | — |
| 1993-05-03 | $14.06 | $15.31 | 70,000 | — | — |
| 1993-04-30 | $14.19 | $15.44 | 41,400 | — | — |
| 1993-04-29 | $14.31 | $15.58 | 6,800 | — | — |
| 1993-04-28 | $14.50 | $15.78 | 31,200 | — | — |
| 1993-04-27 | $14.31 | $15.58 | 44,400 | — | — |
| 1993-04-26 | $14.44 | $15.71 | 79,400 | — | — |
| 1993-04-23 | $14.63 | $15.92 | 10,800 | — | — |
| 1993-04-22 | $14.81 | $16.12 | 14,400 | — | — |
| 1993-04-21 | $15.06 | $16.39 | 13,600 | — | — |
| 1993-04-20 | $15.00 | $16.33 | 23,400 | — | — |
| 1993-04-19 | $15.25 | $16.60 | 42,400 | — | — |
| 1993-04-16 | $15.31 | $16.67 | 49,600 | — | — |
| 1993-04-15 | $15.56 | $16.94 | 23,600 | — | — |
| 1993-04-14 | $15.88 | $17.28 | 27,400 | — | — |
| 1993-04-13 | $15.69 | $17.07 | 16,600 | — | — |
| 1993-04-12 | $15.63 | $17.01 | 37,000 | — | — |
| 1993-04-08 | $15.69 | $17.07 | 33,400 | — | — |
| 1993-04-07 | $15.56 | $16.94 | 11,800 | — | — |
| 1993-04-06 | $15.50 | $16.87 | 18,800 | — | — |
| 1993-04-05 | $15.50 | $16.87 | 13,400 | — | — |
| 1993-04-02 | $15.31 | $16.67 | 10,600 | — | — |
| 1993-04-01 | $15.69 | $17.07 | 28,800 | — | — |
| 1993-03-31 | $16.00 | $17.41 | 30,400 | — | — |
| 1993-03-30 | $16.13 | $17.55 | 24,200 | — | — |
| 1993-03-29 | $16.06 | $17.48 | 29,000 | — | — |
| 1993-03-26 | $16.06 | $17.48 | 18,000 | — | — |
| 1993-03-25 | $16.25 | $17.69 | 5,000 | — | — |
| 1993-03-24 | $16.25 | $17.69 | 26,000 | — | — |
| 1993-03-23 | $16.38 | $17.82 | 9,000 | — | — |
| 1993-03-22 | $16.44 | $17.89 | 16,200 | — | — |
| 1993-03-19 | $16.63 | $18.09 | 23,600 | — | — |
| 1993-03-18 | $16.50 | $17.96 | 48,200 | — | — |
| 1993-03-17 | $16.00 | $17.41 | 32,400 | — | — |
| 1993-03-16 | $16.25 | $17.69 | 3,400 | — | — |
| 1993-03-15 | $16.31 | $17.75 | 44,000 | — | — |
| 1993-03-12 | $16.44 | $17.89 | 62,200 | — | — |
| 1993-03-11 | $16.44 | $17.89 | 49,000 | — | — |
| 1993-03-10 | $16.44 | $17.89 | 40,600 | — | — |
| 1993-03-09 | $16.38 | $17.82 | 108,200 | — | — |
| 1993-03-08 | $16.19 | $17.62 | 38,000 | — | — |
| 1993-03-05 | $15.94 | $17.35 | 44,600 | — | — |
| 1993-03-04 | $16.06 | $17.48 | 58,600 | — | — |
| 1993-03-03 | $15.88 | $17.28 | 11,600 | — | — |
| 1993-03-02 | $15.69 | $17.07 | 27,400 | — | — |
| 1993-03-01 | $15.69 | $17.07 | 17,200 | — | — |
| 1993-02-26 | $15.56 | $16.94 | 21,400 | — | — |
| 1993-02-25 | $15.75 | $17.14 | 15,400 | — | — |
| 1993-02-24 | $15.50 | $16.87 | 101,400 | — | — |
| 1993-02-23 | $15.00 | $16.33 | 116,400 | — | — |
| 1993-02-22 | $14.69 | $15.99 | 16,800 | — | — |
| 1993-02-19 | $15.19 | $16.53 | 28,600 | — | — |
| 1993-02-18 | $15.63 | $16.95 | 54,600 | — | — |
| 1993-02-17 | $15.81 | $17.15 | 19,000 | — | — |
| 1993-02-16 | $15.56 | $16.88 | 54,800 | — | — |
| 1993-02-12 | $16.06 | $17.42 | 35,000 | — | — |
| 1993-02-11 | $16.38 | $17.76 | 55,800 | — | — |
| 1993-02-10 | $15.94 | $17.29 | 118,000 | — | — |
| 1993-02-09 | $15.69 | $17.02 | 13,000 | — | — |
| 1993-02-08 | $15.75 | $17.08 | 18,200 | — | — |
| 1993-02-05 | $16.00 | $17.36 | 23,800 | — | — |
| 1993-02-04 | $15.81 | $17.15 | 40,200 | — | — |
| 1993-02-03 | $16.13 | $17.49 | 41,000 | — | — |
| 1993-02-02 | $15.88 | $17.22 | 45,200 | — | — |
| 1993-02-01 | $15.88 | $17.22 | 56,000 | — | — |
| 1993-01-29 | $15.50 | $16.81 | 12,400 | — | — |
| 1993-01-28 | $15.69 | $17.02 | 21,800 | — | — |
| 1993-01-27 | $15.81 | $17.15 | 8,600 | — | — |
| 1993-01-26 | $16.25 | $17.63 | 125,000 | — | — |
| 1993-01-25 | $15.69 | $17.02 | 255,400 | — | — |
| 1993-01-22 | $15.19 | $16.47 | 20,800 | — | — |
| 1993-01-21 | $14.75 | $16.00 | 60,800 | — | — |
| 1993-01-20 | $14.50 | $15.73 | 10,200 | — | — |
| 1993-01-19 | $14.69 | $15.93 | 31,200 | — | — |
| 1993-01-18 | $14.81 | $16.07 | 8,200 | — | — |
| 1993-01-15 | $14.88 | $16.14 | 41,600 | — | — |
| 1993-01-14 | $14.94 | $16.20 | 9,800 | — | — |
| 1993-01-13 | $15.00 | $16.27 | 11,200 | — | — |
| 1993-01-12 | $15.13 | $16.41 | 12,400 | — | — |
| 1993-01-11 | $15.25 | $16.54 | 18,600 | — | — |
| 1993-01-08 | $15.31 | $16.61 | 29,800 | — | — |
| 1993-01-07 | $15.63 | $16.95 | 40,400 | — | — |
| 1993-01-06 | $15.56 | $16.88 | 5,200 | — | — |
| 1993-01-05 | $15.50 | $16.81 | 25,000 | — | — |
| 1993-01-04 | $15.81 | $17.15 | 12,000 | — | — |