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 | $18.67 | $18.71 | 236,250 | — | — |
| 1993-12-30 | $18.22 | $18.27 | 96,075 | — | — |
| 1993-12-29 | $18.33 | $18.38 | 82,575 | — | — |
| 1993-12-28 | $18.22 | $18.27 | 162,450 | — | — |
| 1993-12-27 | $18.28 | $18.32 | 205,200 | — | — |
| 1993-12-23 | $18.11 | $18.16 | 216,675 | — | — |
| 1993-12-22 | $17.94 | $17.99 | 194,175 | — | — |
| 1993-12-21 | $17.72 | $17.77 | 288,225 | — | — |
| 1993-12-20 | $18.00 | $18.05 | 164,475 | — | — |
| 1993-12-17 | $18.17 | $18.21 | 176,400 | — | — |
| 1993-12-16 | $17.89 | $17.93 | 255,150 | — | — |
| 1993-12-15 | $18.00 | $18.05 | 632,250 | — | — |
| 1993-12-14 | $18.22 | $18.27 | 165,825 | — | — |
| 1993-12-13 | $18.67 | $18.71 | 466,200 | — | — |
| 1993-12-10 | $18.50 | $18.55 | 415,800 | — | — |
| 1993-12-09 | $18.22 | $18.27 | 457,425 | — | — |
| 1993-12-08 | $18.33 | $18.38 | 720,900 | — | — |
| 1993-12-07 | $18.33 | $18.38 | 180,900 | — | — |
| 1993-12-06 | $18.06 | $18.10 | 188,775 | — | — |
| 1993-12-03 | $17.83 | $17.88 | 355,950 | — | — |
| 1993-12-02 | $17.50 | $17.54 | 313,425 | — | — |
| 1993-12-01 | $17.61 | $17.66 | 463,725 | — | — |
| 1993-11-30 | $17.06 | $17.10 | 281,700 | — | — |
| 1993-11-29 | $17.50 | $17.54 | 514,575 | — | — |
| 1993-11-26 | $17.89 | $17.93 | 39,150 | — | — |
| 1993-11-24 | $18.17 | $18.21 | 221,625 | — | — |
| 1993-11-23 | $17.83 | $17.88 | 289,125 | — | — |
| 1993-11-22 | $17.39 | $17.43 | 261,900 | — | — |
| 1993-11-19 | $18.44 | $18.49 | 239,175 | — | — |
| 1993-11-18 | $18.89 | $18.94 | 156,825 | — | — |
| 1993-11-17 | $18.72 | $18.77 | 169,875 | — | — |
| 1993-11-16 | $18.56 | $18.60 | 673,200 | — | — |
| 1993-11-15 | $18.50 | $18.55 | 217,125 | — | — |
| 1993-11-12 | $18.56 | $18.60 | 87,975 | — | — |
| 1993-11-11 | $18.67 | $18.71 | 919,350 | — | — |
| 1993-11-10 | $18.17 | $18.21 | 338,850 | — | — |
| 1993-11-09 | $17.78 | $17.82 | 463,050 | — | — |
| 1993-11-08 | $17.22 | $17.27 | 378,450 | — | — |
| 1993-11-05 | $17.28 | $17.32 | 232,425 | — | — |
| 1993-11-04 | $17.44 | $17.49 | 269,775 | — | — |
| 1993-11-03 | $17.89 | $17.93 | 194,850 | — | — |
| 1993-11-02 | $18.11 | $18.16 | 157,050 | — | — |
| 1993-11-01 | $18.28 | $18.32 | 277,875 | — | — |
| 1993-10-29 | $18.11 | $18.16 | 108,000 | — | — |
| 1993-10-28 | $18.15 | $18.19 | 1,021,613 | — | — |
| 1993-10-27 | $17.70 | $17.75 | 235,913 | — | — |
| 1993-10-26 | $17.70 | $17.75 | 175,163 | — | — |
| 1993-10-25 | $17.81 | $17.86 | 416,813 | — | — |
| 1993-10-22 | $17.89 | $17.93 | 316,238 | — | — |
| 1993-10-21 | $18.04 | $18.08 | 212,288 | — | — |
| 1993-10-20 | $18.00 | $18.05 | 373,950 | — | — |
| 1993-10-19 | $18.11 | $18.16 | 321,975 | — | — |
| 1993-10-18 | $18.59 | $18.64 | 280,463 | — | — |
| 1993-10-15 | $18.93 | $18.97 | 321,638 | — | — |
| 1993-10-14 | $18.89 | $18.94 | 238,275 | — | — |
| 1993-10-13 | $18.81 | $18.86 | 109,350 | — | — |
| 1993-10-12 | $18.74 | $18.79 | 234,900 | — | — |
| 1993-10-11 | $18.67 | $18.71 | 105,638 | — | — |
| 1993-10-08 | $18.89 | $18.94 | 270,675 | — | — |
| 1993-10-07 | $18.96 | $19.01 | 117,450 | — | — |
| 1993-10-06 | $19.04 | $19.08 | 123,188 | — | — |
| 1993-10-05 | $19.11 | $19.16 | 559,575 | — | — |
| 1993-10-04 | $18.89 | $18.94 | 564,975 | — | — |
| 1993-10-01 | $18.81 | $18.86 | 127,575 | — | — |
| 1993-09-30 | $18.81 | $18.86 | 819,450 | — | — |
| 1993-09-29 | $18.56 | $18.60 | 352,013 | — | — |
| 1993-09-28 | $18.96 | $19.01 | 276,075 | — | — |
| 1993-09-27 | $18.89 | $18.94 | 140,738 | — | — |
| 1993-09-24 | $18.81 | $18.86 | 187,313 | — | — |
| 1993-09-23 | $18.48 | $18.53 | 142,425 | — | — |
| 1993-09-22 | $18.37 | $18.42 | 445,163 | — | — |
| 1993-09-21 | $18.33 | $18.38 | 803,588 | — | — |
| 1993-09-20 | $18.37 | $18.42 | 455,963 | — | — |
| 1993-09-17 | $18.41 | $18.45 | 184,275 | — | — |
| 1993-09-16 | $18.33 | $18.38 | 258,188 | — | — |
| 1993-09-15 | $17.96 | $18.01 | 299,025 | — | — |
| 1993-09-14 | $18.07 | $18.12 | 278,775 | — | — |
| 1993-09-13 | $18.30 | $18.34 | 126,225 | — | — |
| 1993-09-10 | $18.11 | $18.16 | 304,763 | — | — |
| 1993-09-09 | $18.15 | $18.19 | 401,288 | — | — |
| 1993-09-08 | $18.19 | $18.23 | 254,475 | — | — |
| 1993-09-07 | $18.30 | $18.34 | 83,025 | — | — |
| 1993-09-03 | $18.48 | $18.53 | 1,009,463 | — | — |
| 1993-09-02 | $18.52 | $18.57 | 251,775 | — | — |
| 1993-09-01 | $18.59 | $18.64 | 210,263 | — | — |
| 1993-08-31 | $18.63 | $18.68 | 68,850 | — | — |
| 1993-08-30 | $18.63 | $18.68 | 455,625 | — | — |
| 1993-08-27 | $18.63 | $18.68 | 436,388 | — | — |
| 1993-08-26 | $18.74 | $18.79 | 225,113 | — | — |
| 1993-08-25 | $19.04 | $19.08 | 409,388 | — | — |
| 1993-08-24 | $18.93 | $18.97 | 457,988 | — | — |
| 1993-08-23 | $18.63 | $18.68 | 298,013 | — | — |
| 1993-08-20 | $18.59 | $18.64 | 268,313 | — | — |
| 1993-08-19 | $18.63 | $18.68 | 1,234,913 | — | — |
| 1993-08-18 | $18.81 | $18.86 | 1,607,850 | — | — |
| 1993-08-17 | $18.15 | $18.19 | 799,875 | — | — |
| 1993-08-16 | $17.78 | $17.82 | 478,238 | — | — |
| 1993-08-13 | $17.52 | $17.56 | 446,850 | — | — |
| 1993-08-12 | $17.22 | $17.27 | 254,813 | — | — |
| 1993-08-11 | $17.11 | $17.15 | 1,104,975 | — | — |
| 1993-08-10 | $17.33 | $17.38 | 650,363 | — | — |
| 1993-08-09 | $17.19 | $17.23 | 470,138 | — | — |
| 1993-08-06 | $17.11 | $17.15 | 259,538 | — | — |
| 1993-08-05 | $17.11 | $17.11 | 399,600 | — | — |
| 1993-08-04 | $16.93 | $16.93 | 279,113 | — | — |
| 1993-08-03 | $16.81 | $16.81 | 221,738 | — | — |
| 1993-08-02 | $16.63 | $16.63 | 194,400 | — | — |
| 1993-07-30 | $16.63 | $16.63 | 336,825 | — | — |
| 1993-07-29 | $16.67 | $16.67 | 225,788 | — | — |
| 1993-07-28 | $16.67 | $16.67 | 389,813 | — | — |
| 1993-07-27 | $16.81 | $16.81 | 265,275 | — | — |
| 1993-07-26 | $16.74 | $16.74 | 301,725 | — | — |
| 1993-07-23 | $16.56 | $16.56 | 113,738 | — | — |
| 1993-07-22 | $16.63 | $16.63 | 193,050 | — | — |
| 1993-07-21 | $16.81 | $16.81 | 212,963 | — | — |
| 1993-07-20 | $16.89 | $16.89 | 501,525 | — | — |
| 1993-07-19 | $16.81 | $16.81 | 285,188 | — | — |
| 1993-07-16 | $16.85 | $16.85 | 284,850 | — | — |
| 1993-07-15 | $16.89 | $16.89 | 647,663 | — | — |
| 1993-07-14 | $16.89 | $16.89 | 5,197,163 | — | — |
| 1993-07-13 | $17.15 | $17.15 | 295,650 | — | — |
| 1993-07-12 | $17.22 | $17.22 | 432,000 | — | — |
| 1993-07-09 | $17.56 | $17.56 | 141,413 | — | — |
| 1993-07-08 | $17.37 | $17.37 | 343,575 | — | — |
| 1993-07-07 | $17.33 | $17.33 | 113,738 | — | — |
| 1993-07-06 | $17.48 | $17.48 | 73,238 | — | — |
| 1993-07-02 | $17.44 | $17.44 | 95,513 | — | — |
| 1993-07-01 | $17.52 | $17.52 | 118,463 | — | — |
| 1993-06-30 | $17.59 | $17.59 | 178,200 | — | — |
| 1993-06-29 | $17.48 | $17.48 | 182,925 | — | — |
| 1993-06-28 | $17.52 | $17.52 | 128,925 | — | — |
| 1993-06-25 | $17.56 | $17.56 | 85,388 | — | — |
| 1993-06-24 | $17.67 | $17.67 | 183,600 | — | — |
| 1993-06-23 | $17.48 | $17.48 | 156,263 | — | — |
| 1993-06-22 | $17.63 | $17.63 | 138,038 | — | — |
| 1993-06-21 | $17.48 | $17.48 | 178,538 | — | — |
| 1993-06-18 | $17.41 | $17.41 | 90,113 | — | — |
| 1993-06-17 | $17.67 | $17.67 | 92,138 | — | — |
| 1993-06-16 | $17.59 | $17.59 | 119,813 | — | — |
| 1993-06-15 | $17.78 | $17.78 | 440,438 | — | — |
| 1993-06-14 | $17.48 | $17.48 | 309,825 | — | — |
| 1993-06-11 | $17.26 | $17.26 | 475,875 | — | — |
| 1993-06-10 | $17.78 | $17.78 | 181,913 | — | — |
| 1993-06-09 | $17.78 | $17.78 | 249,075 | — | — |
| 1993-06-08 | $17.93 | $17.93 | 279,788 | — | — |
| 1993-06-07 | $18.15 | $18.15 | 858,600 | — | — |
| 1993-06-04 | $18.22 | $18.22 | 495,113 | — | — |
| 1993-06-03 | $17.78 | $17.78 | 120,488 | — | — |
| 1993-06-02 | $17.67 | $17.67 | 339,188 | — | — |
| 1993-06-01 | $17.70 | $17.70 | 128,250 | — | — |
| 1993-05-28 | $17.78 | $17.78 | 69,525 | — | — |
| 1993-05-27 | $17.70 | $17.70 | 214,988 | — | — |
| 1993-05-26 | $17.56 | $17.56 | 233,888 | — | — |
| 1993-05-25 | $17.48 | $17.48 | 554,175 | — | — |
| 1993-05-24 | $17.44 | $17.44 | 68,513 | — | — |
| 1993-05-21 | $17.44 | $17.44 | 231,188 | — | — |
| 1993-05-20 | $17.41 | $17.41 | 206,213 | — | — |
| 1993-05-19 | $17.41 | $17.41 | 334,463 | — | — |
| 1993-05-18 | $17.15 | $17.15 | 208,575 | — | — |
| 1993-05-17 | $17.19 | $17.19 | 73,913 | — | — |
| 1993-05-14 | $17.26 | $17.26 | 132,300 | — | — |
| 1993-05-13 | $17.41 | $17.41 | 309,825 | — | — |
| 1993-05-12 | $17.30 | $17.30 | 93,825 | — | — |
| 1993-05-11 | $17.41 | $17.41 | 163,688 | — | — |
| 1993-05-10 | $17.41 | $17.41 | 172,463 | — | — |
| 1993-05-07 | $17.30 | $17.30 | 203,513 | — | — |
| 1993-05-06 | $17.07 | $17.07 | 115,763 | — | — |
| 1993-05-05 | $17.19 | $17.19 | 232,875 | — | — |
| 1993-05-04 | $17.15 | $17.15 | 266,625 | — | — |
| 1993-05-03 | $16.85 | $16.85 | 121,838 | — | — |
| 1993-04-30 | $16.63 | $16.63 | 141,075 | — | — |
| 1993-04-29 | $16.63 | $16.63 | 210,938 | — | — |
| 1993-04-28 | $16.33 | $16.33 | 246,375 | — | — |
| 1993-04-27 | $16.19 | $16.19 | 225,113 | — | — |
| 1993-04-26 | $16.33 | $16.33 | 96,525 | — | — |
| 1993-04-23 | $16.48 | $16.48 | 310,163 | — | — |
| 1993-04-22 | $16.37 | $16.37 | 288,900 | — | — |
| 1993-04-21 | $16.85 | $16.85 | 255,825 | — | — |
| 1993-04-20 | $17.15 | $17.15 | 119,138 | — | — |
| 1993-04-19 | $17.26 | $17.26 | 168,750 | — | — |
| 1993-04-16 | $17.37 | $17.37 | 93,825 | — | — |
| 1993-04-15 | $17.22 | $17.22 | 98,550 | — | — |
| 1993-04-14 | $17.30 | $17.30 | 257,850 | — | — |
| 1993-04-13 | $17.11 | $17.11 | 424,575 | — | — |
| 1993-04-12 | $17.67 | $17.67 | 341,213 | — | — |
| 1993-04-08 | $16.93 | $16.93 | 166,725 | — | — |
| 1993-04-07 | $16.59 | $16.59 | 235,913 | — | — |
| 1993-04-06 | $16.19 | $16.19 | 118,463 | — | — |
| 1993-04-05 | $16.44 | $16.44 | 65,138 | — | — |
| 1993-04-02 | $16.44 | $16.44 | 280,800 | — | — |
| 1993-04-01 | $16.78 | $16.78 | 355,725 | — | — |
| 1993-03-31 | $16.67 | $16.67 | 277,763 | — | — |
| 1993-03-30 | $16.30 | $16.30 | 127,913 | — | — |
| 1993-03-29 | $16.19 | $16.19 | 125,213 | — | — |
| 1993-03-26 | $16.07 | $16.07 | 256,500 | — | — |
| 1993-03-25 | $16.19 | $16.19 | 105,638 | — | — |
| 1993-03-24 | $16.26 | $16.26 | 153,563 | — | — |
| 1993-03-23 | $16.07 | $16.07 | 102,263 | — | — |
| 1993-03-22 | $16.07 | $16.07 | 277,763 | — | — |
| 1993-03-19 | $16.30 | $16.30 | 168,750 | — | — |
| 1993-03-18 | $16.48 | $16.48 | 187,650 | — | — |
| 1993-03-17 | $16.48 | $16.48 | 340,538 | — | — |
| 1993-03-16 | $16.52 | $16.52 | 302,738 | — | — |
| 1993-03-15 | $16.48 | $16.48 | 142,425 | — | — |
| 1993-03-12 | $16.63 | $16.63 | 334,463 | — | — |
| 1993-03-11 | $16.70 | $16.70 | 199,463 | — | — |
| 1993-03-10 | $16.59 | $16.59 | 604,800 | — | — |
| 1993-03-09 | $16.89 | $16.89 | 1,147,500 | — | — |
| 1993-03-08 | $16.00 | $16.00 | 393,863 | — | — |
| 1993-03-05 | $15.33 | $15.33 | 720,900 | — | — |
| 1993-03-04 | $15.37 | $15.37 | 262,913 | — | — |
| 1993-03-03 | $15.07 | $15.07 | 331,763 | — | — |
| 1993-03-02 | $15.04 | $15.04 | 152,550 | — | — |
| 1993-03-01 | $15.19 | $15.19 | 455,963 | — | — |
| 1993-02-26 | $14.96 | $14.96 | 393,525 | — | — |
| 1993-02-25 | $14.74 | $14.74 | 118,800 | — | — |
| 1993-02-24 | $14.41 | $14.41 | 212,288 | — | — |
| 1993-02-23 | $14.19 | $14.19 | 118,463 | — | — |
| 1993-02-22 | $14.44 | $14.44 | 86,063 | — | — |
| 1993-02-19 | $14.48 | $14.48 | 557,888 | — | — |
| 1993-02-18 | $14.56 | $14.56 | 348,638 | — | — |
| 1993-02-17 | $14.41 | $14.41 | 135,000 | — | — |
| 1993-02-16 | $14.56 | $14.56 | 318,263 | — | — |
| 1993-02-12 | $14.96 | $14.96 | 220,725 | — | — |
| 1993-02-11 | $15.11 | $15.11 | 130,613 | — | — |
| 1993-02-10 | $15.04 | $15.04 | 114,413 | — | — |
| 1993-02-09 | $15.26 | $15.26 | 183,263 | — | — |
| 1993-02-08 | $15.48 | $15.48 | 235,913 | — | — |
| 1993-02-05 | $15.48 | $15.48 | 418,838 | — | — |
| 1993-02-04 | $15.41 | $15.41 | 361,463 | — | — |
| 1993-02-03 | $14.96 | $14.96 | 224,100 | — | — |
| 1993-02-02 | $14.81 | $14.81 | 221,400 | — | — |
| 1993-02-01 | $14.81 | $14.81 | 175,838 | — | — |
| 1993-01-29 | $14.81 | $14.81 | 232,875 | — | — |
| 1993-01-28 | $15.04 | $15.04 | 209,250 | — | — |
| 1993-01-27 | $15.00 | $15.00 | 320,963 | — | — |
| 1993-01-26 | $15.07 | $15.07 | 466,425 | — | — |
| 1993-01-25 | $14.89 | $14.89 | 424,238 | — | — |
| 1993-01-22 | $14.81 | $14.81 | 147,488 | — | — |
| 1993-01-21 | $14.74 | $14.74 | 204,525 | — | — |
| 1993-01-20 | $14.59 | $14.59 | 368,550 | — | — |
| 1993-01-19 | $14.37 | $14.37 | 298,013 | — | — |
| 1993-01-18 | $14.48 | $14.48 | 445,500 | — | — |
| 1993-01-15 | $14.56 | $14.56 | 232,875 | — | — |
| 1993-01-14 | $14.30 | $14.30 | 432,000 | — | — |
| 1993-01-13 | $14.15 | $14.15 | 627,750 | — | — |
| 1993-01-12 | $14.22 | $14.22 | 527,175 | — | — |
| 1993-01-11 | $14.19 | $14.19 | 148,838 | — | — |
| 1993-01-08 | $14.26 | $14.26 | 117,450 | — | — |
| 1993-01-07 | $14.41 | $14.41 | 277,763 | — | — |
| 1993-01-06 | $14.48 | $14.48 | 673,650 | — | — |
| 1993-01-05 | $14.33 | $14.33 | 500,513 | — | — |
| 1993-01-04 | $13.96 | $13.96 | 160,650 | — | — |