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 | $14.72 | $17.44 | 2,292 | — | — |
| 1993-12-30 | $14.72 | $17.44 | 12,225 | — | — |
| 1993-12-29 | $14.92 | $17.67 | 5,603 | — | — |
| 1993-12-28 | $14.53 | $17.21 | 2,292 | — | — |
| 1993-12-27 | $14.53 | $17.21 | 764 | — | — |
| 1993-12-23 | $14.53 | $17.21 | 0 | — | — |
| 1993-12-22 | $14.53 | $17.21 | 3,565 | — | — |
| 1993-12-21 | $14.72 | $17.44 | 3,565 | — | — |
| 1993-12-20 | $14.53 | $17.21 | 22,921 | — | — |
| 1993-12-17 | $14.53 | $17.21 | 118,934 | — | — |
| 1993-12-16 | $14.48 | $17.15 | 14,007 | — | — |
| 1993-12-15 | $14.43 | $17.09 | 2,037 | — | — |
| 1993-12-14 | $14.82 | $17.56 | 0 | — | — |
| 1993-12-13 | $14.82 | $17.56 | 6,876 | — | — |
| 1993-12-10 | $14.53 | $17.21 | 5,094 | — | — |
| 1993-12-09 | $14.82 | $17.56 | 3,056 | — | — |
| 1993-12-08 | $14.43 | $17.09 | 4,075 | — | — |
| 1993-12-07 | $14.53 | $17.21 | 34,636 | — | — |
| 1993-12-06 | $14.72 | $17.35 | 3,311 | — | — |
| 1993-12-03 | $14.72 | $17.35 | 2,292 | — | — |
| 1993-12-02 | $14.33 | $16.88 | 22,921 | — | — |
| 1993-12-01 | $14.72 | $17.35 | 8,659 | — | — |
| 1993-11-30 | $14.53 | $17.12 | 12,734 | — | — |
| 1993-11-29 | $14.63 | $17.23 | 8,404 | — | — |
| 1993-11-26 | $14.63 | $17.23 | 0 | — | — |
| 1993-11-24 | $14.63 | $17.23 | 10,951 | — | — |
| 1993-11-23 | $15.02 | $17.69 | 3,056 | — | — |
| 1993-11-22 | $14.82 | $17.46 | 3,311 | — | — |
| 1993-11-19 | $15.02 | $17.69 | 3,311 | — | — |
| 1993-11-18 | $14.72 | $17.35 | 4,075 | — | — |
| 1993-11-17 | $14.72 | $17.35 | 21,902 | — | — |
| 1993-11-16 | $14.72 | $17.35 | 10,696 | — | — |
| 1993-11-15 | $15.02 | $17.69 | 3,311 | — | — |
| 1993-11-12 | $14.63 | $17.23 | 1,783 | — | — |
| 1993-11-11 | $14.63 | $17.23 | 255 | — | — |
| 1993-11-10 | $14.53 | $17.12 | 7,640 | — | — |
| 1993-11-09 | $14.63 | $17.23 | 29,543 | — | — |
| 1993-11-08 | $14.77 | $17.40 | 12,734 | — | — |
| 1993-11-05 | $14.72 | $17.35 | 21,648 | — | — |
| 1993-11-04 | $14.63 | $17.23 | 23,176 | — | — |
| 1993-11-03 | $14.92 | $17.58 | 0 | — | — |
| 1993-11-02 | $14.92 | $17.58 | 509 | — | — |
| 1993-11-01 | $14.63 | $17.23 | 2,037 | — | — |
| 1993-10-29 | $15.02 | $17.69 | 42,531 | — | — |
| 1993-10-28 | $14.92 | $17.58 | 3,056 | — | — |
| 1993-10-27 | $15.02 | $17.69 | 1,273 | — | — |
| 1993-10-26 | $14.72 | $17.35 | 3,311 | — | — |
| 1993-10-25 | $15.02 | $17.69 | 255 | — | — |
| 1993-10-22 | $14.82 | $17.46 | 54,246 | — | — |
| 1993-10-21 | $14.92 | $17.58 | 24,958 | — | — |
| 1993-10-20 | $15.31 | $18.04 | 8,404 | — | — |
| 1993-10-19 | $15.02 | $17.69 | 255 | — | — |
| 1993-10-18 | $15.41 | $18.16 | 1,273 | — | — |
| 1993-10-15 | $15.12 | $17.81 | 17,573 | — | — |
| 1993-10-14 | $15.41 | $18.16 | 35,655 | — | — |
| 1993-10-13 | $15.41 | $18.16 | 509 | — | — |
| 1993-10-12 | $15.66 | $18.45 | 8,659 | — | — |
| 1993-10-11 | $15.31 | $18.04 | 0 | — | — |
| 1993-10-08 | $15.31 | $18.04 | 509 | — | — |
| 1993-10-07 | $15.51 | $18.27 | 9,168 | — | — |
| 1993-10-06 | $15.46 | $18.21 | 74,875 | — | — |
| 1993-10-05 | $15.22 | $17.92 | 10,951 | — | — |
| 1993-10-04 | $15.22 | $17.92 | 1,273 | — | — |
| 1993-10-01 | $15.22 | $17.92 | 764 | — | — |
| 1993-09-30 | $15.31 | $18.04 | 12,479 | — | — |
| 1993-09-29 | $15.22 | $17.92 | 509 | — | — |
| 1993-09-28 | $15.22 | $17.92 | 509 | — | — |
| 1993-09-27 | $15.22 | $17.92 | 1,528 | — | — |
| 1993-09-24 | $15.22 | $17.92 | 10,696 | — | — |
| 1993-09-23 | $15.51 | $18.27 | 764 | — | — |
| 1993-09-22 | $15.26 | $17.98 | 11,970 | — | — |
| 1993-09-21 | $15.61 | $18.39 | 509 | — | — |
| 1993-09-20 | $15.61 | $18.39 | 2,292 | — | — |
| 1993-09-17 | $15.22 | $17.92 | 5,094 | — | — |
| 1993-09-16 | $15.22 | $17.92 | 38,966 | — | — |
| 1993-09-15 | $15.51 | $18.27 | 8,404 | — | — |
| 1993-09-14 | $15.51 | $18.27 | 4,584 | — | — |
| 1993-09-13 | $15.51 | $18.27 | 0 | — | — |
| 1993-09-10 | $15.51 | $18.27 | 509 | — | — |
| 1993-09-09 | $15.51 | $18.27 | 0 | — | — |
| 1993-09-08 | $15.51 | $18.18 | 4,839 | — | — |
| 1993-09-07 | $15.41 | $18.06 | 4,075 | — | — |
| 1993-09-03 | $15.12 | $17.72 | 509 | — | — |
| 1993-09-02 | $15.02 | $17.60 | 3,565 | — | — |
| 1993-09-01 | $15.02 | $17.60 | 255 | — | — |
| 1993-08-31 | $15.02 | $17.60 | 15,281 | — | — |
| 1993-08-30 | $15.02 | $17.60 | 8,659 | — | — |
| 1993-08-27 | $15.41 | $18.06 | 29,288 | — | — |
| 1993-08-26 | $15.02 | $17.60 | 2,547 | — | — |
| 1993-08-25 | $15.22 | $17.83 | 6,622 | — | — |
| 1993-08-24 | $15.51 | $18.18 | 3,565 | — | — |
| 1993-08-23 | $15.22 | $17.83 | 1,019 | — | — |
| 1993-08-20 | $15.22 | $17.83 | 2,037 | — | — |
| 1993-08-19 | $15.22 | $17.83 | 24,958 | — | — |
| 1993-08-18 | $15.51 | $18.18 | 1,783 | — | — |
| 1993-08-17 | $15.22 | $17.83 | 509 | — | — |
| 1993-08-16 | $15.51 | $18.18 | 36,419 | — | — |
| 1993-08-13 | $15.51 | $18.18 | 12,734 | — | — |
| 1993-08-12 | $15.22 | $17.83 | 7,131 | — | — |
| 1993-08-11 | $15.26 | $17.89 | 11,715 | — | — |
| 1993-08-10 | $15.22 | $17.83 | 3,311 | — | — |
| 1993-08-09 | $15.12 | $17.72 | 0 | — | — |
| 1993-08-06 | $15.12 | $17.72 | 1,273 | — | — |
| 1993-08-05 | $15.12 | $17.72 | 12,989 | — | — |
| 1993-08-04 | $15.51 | $18.18 | 3,311 | — | — |
| 1993-08-03 | $15.17 | $17.78 | 12,225 | — | — |
| 1993-08-02 | $15.26 | $17.89 | 124,283 | — | — |
| 1993-07-30 | $15.26 | $17.89 | 129,121 | — | — |
| 1993-07-29 | $15.12 | $17.72 | 130,140 | — | — |
| 1993-07-28 | $15.12 | $17.72 | 17,573 | — | — |
| 1993-07-27 | $15.12 | $17.72 | 14,262 | — | — |
| 1993-07-26 | $15.41 | $18.06 | 82,006 | — | — |
| 1993-07-23 | $15.36 | $18.01 | 28,269 | — | — |
| 1993-07-22 | $15.31 | $17.95 | 79,459 | — | — |
| 1993-07-21 | $15.31 | $17.95 | 255 | — | — |
| 1993-07-20 | $15.22 | $17.83 | 10,442 | — | — |
| 1993-07-19 | $15.31 | $17.95 | 5,858 | — | — |
| 1993-07-16 | $15.12 | $17.72 | 4,330 | — | — |
| 1993-07-15 | $15.31 | $17.95 | 6,622 | — | — |
| 1993-07-14 | $15.51 | $18.18 | 19,355 | — | — |
| 1993-07-13 | $15.12 | $17.72 | 12,989 | — | — |
| 1993-07-12 | $15.12 | $17.72 | 3,311 | — | — |
| 1993-07-09 | $15.31 | $17.95 | 3,056 | — | — |
| 1993-07-08 | $15.51 | $18.18 | 2,801 | — | — |
| 1993-07-07 | $15.12 | $17.72 | 7,131 | — | — |
| 1993-07-06 | $15.12 | $17.72 | 764 | — | — |
| 1993-07-02 | $15.31 | $17.95 | 119,444 | — | — |
| 1993-07-01 | $15.12 | $17.72 | 47,879 | — | — |
| 1993-06-30 | $15.12 | $17.72 | 118,934 | — | — |
| 1993-06-29 | $15.12 | $17.72 | 35,655 | — | — |
| 1993-06-28 | $15.12 | $17.72 | 84,808 | — | — |
| 1993-06-25 | $14.92 | $17.49 | 1,273 | — | — |
| 1993-06-24 | $14.92 | $17.49 | 15,535 | — | — |
| 1993-06-23 | $15.02 | $17.60 | 2,292 | — | — |
| 1993-06-22 | $15.02 | $17.60 | 54,501 | — | — |
| 1993-06-21 | $14.92 | $17.49 | 9,423 | — | — |
| 1993-06-18 | $14.92 | $17.49 | 5,348 | — | — |
| 1993-06-17 | $14.72 | $17.26 | 0 | — | — |
| 1993-06-16 | $14.72 | $17.26 | 3,056 | — | — |
| 1993-06-15 | $14.92 | $17.49 | 0 | — | — |
| 1993-06-14 | $14.92 | $17.49 | 3,311 | — | — |
| 1993-06-11 | $14.72 | $17.26 | 10,442 | — | — |
| 1993-06-10 | $14.72 | $17.26 | 255 | — | — |
| 1993-06-09 | $14.72 | $17.26 | 509 | — | — |
| 1993-06-08 | $14.87 | $17.43 | 38,202 | — | — |
| 1993-06-07 | $14.72 | $17.26 | 5,603 | — | — |
| 1993-06-04 | $14.72 | $17.26 | 29,288 | — | — |
| 1993-06-03 | $14.72 | $17.26 | 1,273 | — | — |
| 1993-06-02 | $14.72 | $17.26 | 1,273 | — | — |
| 1993-06-01 | $14.82 | $17.37 | 23,940 | — | — |
| 1993-05-28 | $14.63 | $17.14 | 0 | — | — |
| 1993-05-27 | $14.63 | $17.14 | 0 | — | — |
| 1993-05-26 | $14.63 | $17.14 | 2,292 | — | — |
| 1993-05-25 | $14.63 | $17.14 | 39,475 | — | — |
| 1993-05-24 | $14.72 | $17.26 | 19,101 | — | — |
| 1993-05-21 | $15.02 | $17.60 | 1,783 | — | — |
| 1993-05-20 | $14.82 | $17.37 | 7,640 | — | — |
| 1993-05-19 | $14.72 | $17.26 | 0 | — | — |
| 1993-05-18 | $14.72 | $17.26 | 509 | — | — |
| 1993-05-17 | $14.72 | $17.26 | 1,528 | — | — |
| 1993-05-14 | $14.72 | $17.26 | 255 | — | — |
| 1993-05-13 | $14.43 | $16.91 | 2,292 | — | — |
| 1993-05-12 | $14.43 | $16.91 | 6,622 | — | — |
| 1993-05-11 | $14.63 | $17.14 | 6,367 | — | — |
| 1993-05-10 | $14.63 | $17.14 | 3,056 | — | — |
| 1993-05-07 | $14.53 | $17.03 | 36,164 | — | — |
| 1993-05-06 | $15.12 | $17.72 | 5,094 | — | — |
| 1993-05-05 | $15.22 | $17.83 | 39,984 | — | — |
| 1993-05-04 | $15.22 | $17.83 | 3,820 | — | — |
| 1993-05-03 | $15.22 | $17.83 | 764 | — | — |
| 1993-04-30 | $15.31 | $17.95 | 20,629 | — | — |
| 1993-04-29 | $15.41 | $18.06 | 1,273 | — | — |
| 1993-04-28 | $15.71 | $18.41 | 509 | — | — |
| 1993-04-27 | $15.71 | $18.41 | 2,292 | — | — |
| 1993-04-26 | $15.61 | $18.29 | 46,351 | — | — |
| 1993-04-23 | $15.61 | $18.29 | 2,547 | — | — |
| 1993-04-22 | $15.90 | $18.64 | 509 | — | — |
| 1993-04-21 | $15.90 | $18.64 | 130,650 | — | — |
| 1993-04-20 | $15.51 | $18.18 | 14,517 | — | — |
| 1993-04-19 | $15.71 | $18.41 | 8,404 | — | — |
| 1993-04-16 | $15.51 | $18.18 | 3,565 | — | — |
| 1993-04-15 | $15.80 | $18.52 | 5,094 | — | — |
| 1993-04-14 | $15.80 | $18.52 | 19,865 | — | — |
| 1993-04-13 | $15.71 | $18.41 | 34,636 | — | — |
| 1993-04-12 | $15.61 | $18.29 | 5,094 | — | — |
| 1993-04-08 | $15.61 | $18.29 | 5,348 | — | — |
| 1993-04-07 | $15.46 | $18.12 | 16,299 | — | — |
| 1993-04-06 | $15.31 | $17.95 | 3,056 | — | — |
| 1993-04-05 | $15.51 | $18.18 | 18,591 | — | — |
| 1993-04-02 | $15.61 | $18.29 | 2,037 | — | — |
| 1993-04-01 | $15.71 | $18.41 | 34,127 | — | — |
| 1993-03-31 | $15.61 | $18.29 | 6,622 | — | — |
| 1993-03-30 | $15.31 | $17.95 | 3,311 | — | — |
| 1993-03-29 | $15.31 | $17.95 | 3,056 | — | — |
| 1993-03-26 | $15.61 | $18.29 | 2,801 | — | — |
| 1993-03-25 | $15.31 | $17.95 | 0 | — | — |
| 1993-03-24 | $15.31 | $17.95 | 1,019 | — | — |
| 1993-03-23 | $15.31 | $17.95 | 4,330 | — | — |
| 1993-03-22 | $15.31 | $17.95 | 1,783 | — | — |
| 1993-03-19 | $15.41 | $18.06 | 5,603 | — | — |
| 1993-03-18 | $15.51 | $18.18 | 1,273 | — | — |
| 1993-03-17 | $15.41 | $18.06 | 4,584 | — | — |
| 1993-03-16 | $15.31 | $17.95 | 255 | — | — |
| 1993-03-15 | $15.26 | $17.89 | 1,019 | — | — |
| 1993-03-12 | $14.92 | $17.49 | 9,168 | — | — |
| 1993-03-11 | $15.12 | $17.72 | 0 | — | — |
| 1993-03-10 | $15.12 | $17.72 | 2,547 | — | — |
| 1993-03-09 | $14.92 | $17.49 | 5,603 | — | — |
| 1993-03-08 | $14.72 | $17.17 | 764 | — | — |
| 1993-03-05 | $14.63 | $17.05 | 10,696 | — | — |
| 1993-03-04 | $14.72 | $17.17 | 16,809 | — | — |
| 1993-03-03 | $14.53 | $16.94 | 5,603 | — | — |
| 1993-03-02 | $14.53 | $16.94 | 5,094 | — | — |
| 1993-03-01 | $14.53 | $16.94 | 3,311 | — | — |
| 1993-02-26 | $14.53 | $16.94 | 3,565 | — | — |
| 1993-02-25 | $14.72 | $17.17 | 1,019 | — | — |
| 1993-02-24 | $14.72 | $17.17 | 2,037 | — | — |
| 1993-02-23 | $14.43 | $16.82 | 8,659 | — | — |
| 1993-02-22 | $14.53 | $16.94 | 15,281 | — | — |
| 1993-02-19 | $14.43 | $16.82 | 255 | — | — |
| 1993-02-18 | $14.72 | $17.17 | 6,367 | — | — |
| 1993-02-17 | $14.92 | $17.40 | 35,910 | — | — |
| 1993-02-16 | $15.26 | $17.80 | 41,512 | — | — |
| 1993-02-12 | $15.51 | $18.08 | 4,584 | — | — |
| 1993-02-11 | $15.31 | $17.85 | 8,914 | — | — |
| 1993-02-10 | $15.46 | $18.03 | 5,094 | — | — |
| 1993-02-09 | $15.41 | $17.97 | 2,037 | — | — |
| 1993-02-08 | $15.41 | $17.97 | 1,783 | — | — |
| 1993-02-05 | $15.41 | $17.97 | 255 | — | — |
| 1993-02-04 | $15.71 | $18.31 | 18,846 | — | — |
| 1993-02-03 | $15.41 | $17.97 | 16,045 | — | — |
| 1993-02-02 | $15.71 | $18.31 | 764 | — | — |
| 1993-02-01 | $15.41 | $17.97 | 2,037 | — | — |
| 1993-01-29 | $15.41 | $17.97 | 1,783 | — | — |
| 1993-01-28 | $15.71 | $18.31 | 255 | — | — |
| 1993-01-27 | $15.56 | $18.14 | 0 | — | — |
| 1993-01-26 | $15.56 | $18.14 | 4,330 | — | — |
| 1993-01-25 | $15.51 | $18.08 | 5,094 | — | — |
| 1993-01-22 | $15.51 | $18.08 | 5,094 | — | — |
| 1993-01-21 | $15.76 | $18.37 | 1,273 | — | — |
| 1993-01-20 | $15.80 | $18.43 | 1,783 | — | — |
| 1993-01-19 | $15.51 | $18.08 | 1,528 | — | — |
| 1993-01-18 | $15.71 | $18.31 | 0 | — | — |
| 1993-01-15 | $15.71 | $18.31 | 1,019 | — | — |
| 1993-01-14 | $15.71 | $18.31 | 2,037 | — | — |
| 1993-01-13 | $15.41 | $17.97 | 8,659 | — | — |
| 1993-01-12 | $15.41 | $17.97 | 11,206 | — | — |
| 1993-01-11 | $15.71 | $18.31 | 6,622 | — | — |
| 1993-01-08 | $15.71 | $18.31 | 2,292 | — | — |
| 1993-01-07 | $15.71 | $18.31 | 6,876 | — | — |
| 1993-01-06 | $15.71 | $18.31 | 3,311 | — | — |
| 1993-01-05 | $15.71 | $18.31 | 5,603 | — | — |
| 1993-01-04 | $15.71 | $18.31 | 10,951 | — | — |