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 | $13.89 | $14.26 | 14,336 | — | — |
| 1993-12-30 | $13.65 | $14.02 | 12,637 | — | — |
| 1993-12-29 | $13.42 | $13.77 | 17,416 | — | — |
| 1993-12-28 | $13.18 | $13.53 | 9,239 | — | — |
| 1993-12-27 | $13.18 | $13.53 | 19,433 | — | — |
| 1993-12-23 | $13.18 | $13.53 | 19,646 | — | — |
| 1993-12-22 | $13.30 | $13.65 | 10,301 | — | — |
| 1993-12-21 | $13.65 | $14.02 | 4,991 | — | — |
| 1993-12-20 | $13.54 | $13.89 | 11,044 | — | — |
| 1993-12-17 | $13.18 | $13.53 | 17,097 | — | — |
| 1993-12-16 | $13.18 | $13.53 | 9,876 | — | — |
| 1993-12-15 | $13.30 | $13.65 | 7,327 | — | — |
| 1993-12-14 | $13.65 | $14.02 | 6,159 | — | — |
| 1993-12-13 | $13.89 | $14.26 | 8,283 | — | — |
| 1993-12-10 | $13.77 | $14.14 | 4,248 | — | — |
| 1993-12-09 | $13.77 | $14.14 | 9,451 | — | — |
| 1993-12-08 | $14.13 | $14.50 | 531 | — | — |
| 1993-12-07 | $13.89 | $14.26 | 7,327 | — | — |
| 1993-12-06 | $14.01 | $14.38 | 1,805 | — | — |
| 1993-12-03 | $14.13 | $14.50 | 8,071 | — | — |
| 1993-12-02 | $14.13 | $14.50 | 8,708 | — | — |
| 1993-12-01 | $14.36 | $14.74 | 1,699 | — | — |
| 1993-11-30 | $14.36 | $14.74 | 73,167 | — | — |
| 1993-11-29 | $14.36 | $14.74 | 4,354 | — | — |
| 1993-11-26 | $14.36 | $14.74 | 850 | — | — |
| 1993-11-24 | $14.48 | $14.86 | 2,973 | — | — |
| 1993-11-23 | $14.83 | $15.22 | 1,381 | — | — |
| 1993-11-22 | $14.83 | $15.22 | 743 | — | — |
| 1993-11-19 | $15.07 | $15.47 | 1,805 | — | — |
| 1993-11-18 | $15.18 | $15.59 | 7,858 | — | — |
| 1993-11-17 | $14.95 | $15.32 | 0 | — | — |
| 1993-11-16 | $14.95 | $15.32 | 1,593 | — | — |
| 1993-11-15 | $14.95 | $15.32 | 7,009 | — | — |
| 1993-11-12 | $14.83 | $15.20 | 11,681 | — | — |
| 1993-11-11 | $14.48 | $14.84 | 1,168 | — | — |
| 1993-11-10 | $14.24 | $14.60 | 19,115 | — | — |
| 1993-11-09 | $14.36 | $14.72 | 4,248 | — | — |
| 1993-11-08 | $14.48 | $14.84 | 9,770 | — | — |
| 1993-11-05 | $14.24 | $14.60 | 4,991 | — | — |
| 1993-11-04 | $14.36 | $14.72 | 3,929 | — | — |
| 1993-11-03 | $14.60 | $14.96 | 1,381 | — | — |
| 1993-11-02 | $14.83 | $15.20 | 956 | — | — |
| 1993-11-01 | $14.71 | $15.08 | 1,805 | — | — |
| 1993-10-29 | $14.83 | $15.20 | 4,142 | — | — |
| 1993-10-28 | $14.24 | $14.60 | 2,230 | — | — |
| 1993-10-27 | $14.36 | $14.72 | 0 | — | — |
| 1993-10-26 | $14.36 | $14.72 | 2,761 | — | — |
| 1993-10-25 | $14.36 | $14.72 | 2,761 | — | — |
| 1993-10-22 | $14.60 | $14.96 | 2,124 | — | — |
| 1993-10-21 | $14.48 | $14.84 | 11,363 | — | — |
| 1993-10-20 | $14.60 | $14.96 | 1,168 | — | — |
| 1993-10-19 | $14.83 | $15.20 | 5,947 | — | — |
| 1993-10-18 | $15.07 | $15.44 | 1,168 | — | — |
| 1993-10-15 | $15.18 | $15.56 | 16,778 | — | — |
| 1993-10-14 | $14.83 | $15.20 | 2,018 | — | — |
| 1993-10-13 | $15.07 | $15.44 | 5,841 | — | — |
| 1993-10-12 | $15.30 | $15.68 | 6,796 | — | — |
| 1993-10-11 | $15.66 | $16.04 | 2,973 | — | — |
| 1993-10-08 | $15.77 | $16.17 | 1,381 | — | — |
| 1993-10-07 | $15.77 | $16.17 | 18,265 | — | — |
| 1993-10-06 | $15.77 | $16.17 | 17,097 | — | — |
| 1993-10-05 | $15.77 | $16.17 | 11,894 | — | — |
| 1993-10-04 | $16.01 | $16.41 | 69,344 | — | — |
| 1993-10-01 | $14.83 | $15.20 | 30,690 | — | — |
| 1993-09-30 | $13.89 | $14.23 | 35,150 | — | — |
| 1993-09-29 | $13.77 | $14.11 | 18,690 | — | — |
| 1993-09-28 | $13.54 | $13.87 | 33,451 | — | — |
| 1993-09-27 | $13.07 | $13.39 | 11,894 | — | — |
| 1993-09-24 | $12.95 | $13.27 | 12,956 | — | — |
| 1993-09-23 | $12.83 | $13.15 | 7,964 | — | — |
| 1993-09-22 | $12.83 | $13.15 | 2,230 | — | — |
| 1993-09-21 | $12.71 | $13.03 | 11,363 | — | — |
| 1993-09-20 | $12.83 | $13.15 | 23,150 | — | — |
| 1993-09-17 | $12.83 | $13.15 | 14,548 | — | — |
| 1993-09-16 | $12.83 | $13.15 | 6,159 | — | — |
| 1993-09-15 | $12.95 | $13.27 | 7,434 | — | — |
| 1993-09-14 | $13.18 | $13.51 | 1,487 | — | — |
| 1993-09-13 | $13.07 | $13.39 | 106 | — | — |
| 1993-09-10 | $13.18 | $13.51 | 3,929 | — | — |
| 1993-09-09 | $13.18 | $13.51 | 2,867 | — | — |
| 1993-09-08 | $13.18 | $13.51 | 8,920 | — | — |
| 1993-09-07 | $13.42 | $13.75 | 5,628 | — | — |
| 1993-09-03 | $13.77 | $14.11 | 8,283 | — | — |
| 1993-09-02 | $13.77 | $14.11 | 5,416 | — | — |
| 1993-09-01 | $13.77 | $14.11 | 2,230 | — | — |
| 1993-08-31 | $13.89 | $14.23 | 956 | — | — |
| 1993-08-30 | $13.89 | $14.23 | 4,779 | — | — |
| 1993-08-27 | $14.01 | $14.36 | 1,381 | — | — |
| 1993-08-26 | $14.01 | $14.36 | 23,787 | — | — |
| 1993-08-25 | $13.77 | $14.11 | 6,796 | — | — |
| 1993-08-24 | $13.89 | $14.23 | 5,310 | — | — |
| 1993-08-23 | $13.89 | $14.23 | 6,372 | — | — |
| 1993-08-20 | $13.89 | $14.23 | 4,142 | — | — |
| 1993-08-19 | $13.77 | $14.11 | 3,823 | — | — |
| 1993-08-18 | $13.54 | $13.87 | 10,407 | — | — |
| 1993-08-17 | $13.54 | $13.87 | 5,097 | — | — |
| 1993-08-16 | $13.54 | $13.87 | 13,062 | — | — |
| 1993-08-13 | $13.89 | $14.23 | 5,841 | — | — |
| 1993-08-12 | $13.89 | $14.23 | 3,080 | — | — |
| 1993-08-11 | $13.77 | $14.11 | 3,080 | — | — |
| 1993-08-10 | $14.01 | $14.36 | 5,097 | — | — |
| 1993-08-09 | $14.01 | $14.36 | 13,168 | — | — |
| 1993-08-06 | $14.13 | $14.48 | 8,920 | — | — |
| 1993-08-05 | $14.36 | $14.72 | 8,071 | — | — |
| 1993-08-04 | $14.36 | $14.72 | 18,902 | — | — |
| 1993-08-03 | $14.36 | $14.72 | 6,265 | — | — |
| 1993-08-02 | $14.60 | $14.96 | 2,761 | — | — |
| 1993-07-30 | $14.60 | $14.96 | 1,911 | — | — |
| 1993-07-29 | $14.36 | $14.72 | 319 | — | — |
| 1993-07-28 | $14.60 | $14.96 | 9,026 | — | — |
| 1993-07-27 | $14.60 | $14.96 | 11,150 | — | — |
| 1993-07-26 | $14.48 | $14.84 | 5,628 | — | — |
| 1993-07-23 | $14.71 | $15.08 | 17,522 | — | — |
| 1993-07-22 | $14.71 | $15.08 | 4,991 | — | — |
| 1993-07-21 | $15.07 | $15.44 | 2,124 | — | — |
| 1993-07-20 | $14.95 | $15.32 | 9,451 | — | — |
| 1993-07-19 | $14.95 | $15.32 | 1,274 | — | — |
| 1993-07-16 | $14.83 | $15.20 | 14,336 | — | — |
| 1993-07-15 | $14.83 | $15.20 | 5,310 | — | — |
| 1993-07-14 | $15.30 | $15.68 | 2,655 | — | — |
| 1993-07-13 | $15.18 | $15.56 | 8,389 | — | — |
| 1993-07-12 | $15.54 | $15.92 | 1,168 | — | — |
| 1993-07-09 | $15.30 | $15.68 | 6,372 | — | — |
| 1993-07-08 | $15.42 | $15.80 | 2,336 | — | — |
| 1993-07-07 | $15.54 | $15.92 | 212 | — | — |
| 1993-07-06 | $15.30 | $15.68 | 0 | — | — |
| 1993-07-02 | $15.30 | $15.68 | 5,522 | — | — |
| 1993-07-01 | $15.42 | $15.80 | 425 | — | — |
| 1993-06-30 | $15.54 | $15.92 | 3,292 | — | — |
| 1993-06-29 | $15.77 | $16.17 | 1,911 | — | — |
| 1993-06-28 | $15.89 | $16.29 | 1,062 | — | — |
| 1993-06-25 | $15.77 | $16.17 | 319 | — | — |
| 1993-06-24 | $15.66 | $16.04 | 0 | — | — |
| 1993-06-23 | $15.66 | $16.04 | 850 | — | — |
| 1993-06-22 | $15.30 | $15.68 | 4,248 | — | — |
| 1993-06-21 | $15.30 | $15.68 | 5,416 | — | — |
| 1993-06-18 | $15.30 | $15.68 | 7,964 | — | — |
| 1993-06-17 | $15.54 | $15.92 | 1,168 | — | — |
| 1993-06-16 | $15.54 | $15.92 | 26,973 | — | — |
| 1993-06-15 | $15.30 | $15.68 | 7,327 | — | — |
| 1993-06-14 | $16.01 | $16.41 | 10,513 | — | — |
| 1993-06-11 | $16.13 | $16.53 | 1,381 | — | — |
| 1993-06-10 | $16.01 | $16.41 | 425 | — | — |
| 1993-06-09 | $16.01 | $16.41 | 4,672 | — | — |
| 1993-06-08 | $16.24 | $16.65 | 12,849 | — | — |
| 1993-06-07 | $16.48 | $16.89 | 5,097 | — | — |
| 1993-06-04 | $16.24 | $16.65 | 8,283 | — | — |
| 1993-06-03 | $16.60 | $17.01 | 2,867 | — | — |
| 1993-06-02 | $16.71 | $17.13 | 2,018 | — | — |
| 1993-06-01 | $16.83 | $17.25 | 1,168 | — | — |
| 1993-05-28 | $16.95 | $17.37 | 6,372 | — | — |
| 1993-05-27 | $16.95 | $17.37 | 4,354 | — | — |
| 1993-05-26 | $16.95 | $17.37 | 4,248 | — | — |
| 1993-05-25 | $16.95 | $17.37 | 5,522 | — | — |
| 1993-05-24 | $16.71 | $17.13 | 4,460 | — | — |
| 1993-05-21 | $16.60 | $17.01 | 3,717 | — | — |
| 1993-05-20 | $16.71 | $17.13 | 956 | — | — |
| 1993-05-19 | $16.71 | $17.13 | 212 | — | — |
| 1993-05-18 | $16.71 | $17.13 | 16,460 | — | — |
| 1993-05-17 | $16.83 | $17.25 | 4,035 | — | — |
| 1993-05-14 | $17.07 | $17.47 | 3,823 | — | — |
| 1993-05-13 | $17.19 | $17.59 | 2,230 | — | — |
| 1993-05-12 | $17.30 | $17.71 | 743 | — | — |
| 1993-05-11 | $17.42 | $17.83 | 7,434 | — | — |
| 1993-05-10 | $17.66 | $18.07 | 1,062 | — | — |
| 1993-05-07 | $17.54 | $17.95 | 106 | — | — |
| 1993-05-06 | $17.54 | $17.95 | 1,062 | — | — |
| 1993-05-05 | $17.66 | $18.07 | 3,186 | — | — |
| 1993-05-04 | $17.54 | $17.95 | 106 | — | — |
| 1993-05-03 | $17.54 | $17.95 | 2,230 | — | — |
| 1993-04-30 | $17.77 | $18.19 | 3,186 | — | — |
| 1993-04-29 | $17.42 | $17.83 | 3,929 | — | — |
| 1993-04-28 | $17.89 | $18.31 | 8,602 | — | — |
| 1993-04-27 | $17.54 | $17.95 | 3,823 | — | — |
| 1993-04-26 | $17.07 | $17.47 | 4,566 | — | — |
| 1993-04-23 | $17.30 | $17.71 | 13,487 | — | — |
| 1993-04-22 | $17.77 | $18.19 | 8,495 | — | — |
| 1993-04-21 | $17.89 | $18.31 | 1,911 | — | — |
| 1993-04-20 | $17.77 | $18.19 | 6,159 | — | — |
| 1993-04-19 | $18.25 | $18.67 | 2,018 | — | — |
| 1993-04-16 | $18.25 | $18.67 | 6,796 | — | — |
| 1993-04-15 | $18.60 | $19.03 | 8,814 | — | — |
| 1993-04-14 | $18.48 | $18.91 | 3,823 | — | — |
| 1993-04-13 | $18.48 | $18.91 | 6,478 | — | — |
| 1993-04-12 | $18.72 | $19.15 | 5,947 | — | — |
| 1993-04-08 | $18.95 | $19.40 | 6,265 | — | — |
| 1993-04-07 | $19.19 | $19.64 | 26,336 | — | — |
| 1993-04-06 | $19.19 | $19.64 | 46,088 | — | — |
| 1993-04-05 | $17.66 | $18.07 | 13,805 | — | — |
| 1993-04-02 | $17.30 | $17.71 | 6,265 | — | — |
| 1993-04-01 | $17.19 | $17.59 | 3,186 | — | — |
| 1993-03-31 | $17.54 | $17.95 | 9,026 | — | — |
| 1993-03-30 | $16.71 | $17.11 | 1,593 | — | — |
| 1993-03-29 | $16.71 | $17.11 | 7,115 | — | — |
| 1993-03-26 | $16.71 | $17.11 | 2,973 | — | — |
| 1993-03-25 | $16.71 | $17.11 | 4,035 | — | — |
| 1993-03-24 | $16.83 | $17.23 | 2,230 | — | — |
| 1993-03-23 | $16.95 | $17.35 | 3,611 | — | — |
| 1993-03-22 | $16.95 | $17.35 | 4,035 | — | — |
| 1993-03-19 | $17.07 | $17.47 | 5,310 | — | — |
| 1993-03-18 | $16.95 | $17.35 | 8,602 | — | — |
| 1993-03-17 | $17.19 | $17.59 | 31,858 | — | — |
| 1993-03-16 | $16.24 | $16.62 | 10,725 | — | — |
| 1993-03-15 | $15.89 | $16.26 | 1,487 | — | — |
| 1993-03-12 | $15.66 | $16.02 | 6,903 | — | — |
| 1993-03-11 | $16.01 | $16.38 | 5,841 | — | — |
| 1993-03-10 | $15.89 | $16.26 | 12,106 | — | — |
| 1993-03-09 | $15.66 | $16.02 | 8,920 | — | — |
| 1993-03-08 | $16.13 | $16.50 | 5,841 | — | — |
| 1993-03-05 | $16.01 | $16.38 | 7,115 | — | — |
| 1993-03-04 | $15.54 | $15.90 | 7,009 | — | — |
| 1993-03-03 | $16.01 | $16.38 | 7,646 | — | — |
| 1993-03-02 | $16.13 | $16.50 | 3,717 | — | — |
| 1993-03-01 | $16.13 | $16.50 | 7,858 | — | — |
| 1993-02-26 | $15.89 | $16.26 | 5,416 | — | — |
| 1993-02-25 | $15.30 | $15.66 | 13,168 | — | — |
| 1993-02-24 | $15.66 | $16.02 | 14,973 | — | — |
| 1993-02-23 | $15.89 | $16.26 | 3,186 | — | — |
| 1993-02-22 | $16.01 | $16.38 | 5,841 | — | — |
| 1993-02-19 | $16.13 | $16.50 | 6,796 | — | — |
| 1993-02-18 | $16.36 | $16.75 | 5,097 | — | — |
| 1993-02-17 | $16.01 | $16.38 | 3,717 | — | — |
| 1993-02-16 | $16.01 | $16.38 | 2,973 | — | — |
| 1993-02-12 | $16.60 | $16.99 | 7,540 | — | — |
| 1993-02-11 | $16.36 | $16.75 | 7,964 | — | — |
| 1993-02-10 | $16.36 | $16.75 | 2,867 | — | — |
| 1993-02-09 | $16.60 | $16.99 | 0 | — | — |
| 1993-02-08 | $16.60 | $16.99 | 1,593 | — | — |
| 1993-02-05 | $16.71 | $17.11 | 9,451 | — | — |
| 1993-02-04 | $17.19 | $17.59 | 2,973 | — | — |
| 1993-02-03 | $17.30 | $17.71 | 9,982 | — | — |
| 1993-02-02 | $16.95 | $17.35 | 2,867 | — | — |
| 1993-02-01 | $16.95 | $17.35 | 2,549 | — | — |
| 1993-01-29 | $16.60 | $16.99 | 6,265 | — | — |
| 1993-01-28 | $16.83 | $17.23 | 3,292 | — | — |
| 1993-01-27 | $16.60 | $16.99 | 2,655 | — | — |
| 1993-01-26 | $16.60 | $16.99 | 12,212 | — | — |
| 1993-01-25 | $16.95 | $17.35 | 11,044 | — | — |
| 1993-01-22 | $17.42 | $17.83 | 17,203 | — | — |
| 1993-01-21 | $16.95 | $17.35 | 31,433 | — | — |
| 1993-01-20 | $16.24 | $16.62 | 16,778 | — | — |
| 1993-01-19 | $15.66 | $16.02 | 17,309 | — | — |
| 1993-01-18 | $15.30 | $15.66 | 3,186 | — | — |
| 1993-01-15 | $15.30 | $15.66 | 18,584 | — | — |
| 1993-01-14 | $15.07 | $15.42 | 6,903 | — | — |
| 1993-01-13 | $15.07 | $15.42 | 106 | — | — |
| 1993-01-12 | $15.07 | $15.42 | 4,991 | — | — |
| 1993-01-11 | $15.42 | $15.78 | 0 | — | — |
| 1993-01-08 | $15.42 | $15.78 | 850 | — | — |
| 1993-01-07 | $15.42 | $15.78 | 4,566 | — | — |
| 1993-01-06 | $15.66 | $16.02 | 1,699 | — | — |
| 1993-01-05 | $15.66 | $16.02 | 1,168 | — | — |
| 1993-01-04 | $15.42 | $15.78 | 7,434 | — | — |