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
- 1984-01-16 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 | $15.50 | $16.27 | 200 | — | — |
| 1993-12-30 | $15.25 | $16.01 | 3,800 | — | — |
| 1993-12-29 | $15.38 | $16.14 | 23,000 | — | — |
| 1993-12-28 | $15.25 | $16.01 | 22,400 | — | — |
| 1993-12-27 | $15.25 | $16.01 | 400 | — | — |
| 1993-12-23 | $15.50 | $16.27 | 17,000 | — | — |
| 1993-12-22 | $15.69 | $16.47 | 3,200 | — | — |
| 1993-12-21 | $15.94 | $16.73 | 2,400 | — | — |
| 1993-12-20 | $16.00 | $16.80 | 3,200 | — | — |
| 1993-12-17 | $15.94 | $16.73 | 18,600 | — | — |
| 1993-12-16 | $15.75 | $16.54 | 2,400 | — | — |
| 1993-12-15 | $15.63 | $16.40 | 0 | — | — |
| 1993-12-14 | $15.63 | $16.40 | 10,000 | — | — |
| 1993-12-13 | $15.88 | $16.67 | 8,000 | — | — |
| 1993-12-10 | $16.00 | $16.77 | 200 | — | — |
| 1993-12-09 | $16.13 | $16.90 | 11,000 | — | — |
| 1993-12-08 | $16.13 | $16.90 | 11,200 | — | — |
| 1993-12-07 | $16.13 | $16.90 | 1,000 | — | — |
| 1993-12-06 | $16.13 | $16.90 | 26,600 | — | — |
| 1993-12-03 | $16.25 | $17.03 | 0 | — | — |
| 1993-12-02 | $16.25 | $17.03 | 65,200 | — | — |
| 1993-12-01 | $16.38 | $17.16 | 2,600 | — | — |
| 1993-11-30 | $16.38 | $17.16 | 3,400 | — | — |
| 1993-11-29 | $16.13 | $16.90 | 2,000 | — | — |
| 1993-11-26 | $16.25 | $17.03 | 0 | — | — |
| 1993-11-24 | $16.25 | $17.03 | 2,400 | — | — |
| 1993-11-23 | $16.25 | $17.03 | 21,800 | — | — |
| 1993-11-22 | $16.50 | $17.30 | 11,600 | — | — |
| 1993-11-19 | $17.13 | $17.95 | 19,600 | — | — |
| 1993-11-18 | $16.88 | $17.69 | 2,600 | — | — |
| 1993-11-17 | $17.00 | $17.82 | 2,600 | — | — |
| 1993-11-16 | $17.13 | $17.95 | 0 | — | — |
| 1993-11-15 | $17.13 | $17.95 | 1,800 | — | — |
| 1993-11-12 | $17.25 | $18.08 | 1,000 | — | — |
| 1993-11-11 | $17.25 | $18.08 | 1,800 | — | — |
| 1993-11-10 | $17.25 | $18.08 | 34,400 | — | — |
| 1993-11-09 | $16.50 | $17.30 | 0 | — | — |
| 1993-11-08 | $16.50 | $17.30 | 4,200 | — | — |
| 1993-11-05 | $16.75 | $17.56 | 2,800 | — | — |
| 1993-11-04 | $16.63 | $17.43 | 3,200 | — | — |
| 1993-11-03 | $16.75 | $17.56 | 5,600 | — | — |
| 1993-11-02 | $16.75 | $17.56 | 83,000 | — | — |
| 1993-11-01 | $16.81 | $17.62 | 15,800 | — | — |
| 1993-10-29 | $16.63 | $17.43 | 25,400 | — | — |
| 1993-10-28 | $16.25 | $17.03 | 10,200 | — | — |
| 1993-10-27 | $16.19 | $16.97 | 2,600 | — | — |
| 1993-10-26 | $16.06 | $16.84 | 0 | — | — |
| 1993-10-25 | $16.06 | $16.84 | 5,000 | — | — |
| 1993-10-22 | $15.94 | $16.71 | 0 | — | — |
| 1993-10-21 | $15.94 | $16.71 | 32,400 | — | — |
| 1993-10-20 | $15.75 | $16.51 | 47,800 | — | — |
| 1993-10-19 | $15.50 | $16.25 | 4,800 | — | — |
| 1993-10-18 | $15.75 | $16.51 | 1,200 | — | — |
| 1993-10-15 | $16.06 | $16.84 | 1,800 | — | — |
| 1993-10-14 | $16.13 | $16.90 | 2,200 | — | — |
| 1993-10-13 | $16.19 | $16.97 | 12,400 | — | — |
| 1993-10-12 | $16.00 | $16.77 | 64,800 | — | — |
| 1993-10-11 | $16.06 | $16.84 | 400 | — | — |
| 1993-10-08 | $16.13 | $16.90 | 200 | — | — |
| 1993-10-07 | $16.25 | $17.03 | 1,800 | — | — |
| 1993-10-06 | $16.00 | $16.77 | 0 | — | — |
| 1993-10-05 | $16.00 | $16.77 | 4,200 | — | — |
| 1993-10-04 | $16.38 | $17.16 | 7,200 | — | — |
| 1993-10-01 | $16.38 | $17.16 | 10,800 | — | — |
| 1993-09-30 | $15.75 | $16.51 | 0 | — | — |
| 1993-09-29 | $15.75 | $16.51 | 12,600 | — | — |
| 1993-09-28 | $15.56 | $16.31 | 51,600 | — | — |
| 1993-09-27 | $15.50 | $16.25 | 14,000 | — | — |
| 1993-09-24 | $16.25 | $17.03 | 200 | — | — |
| 1993-09-23 | $16.50 | $17.30 | 10,400 | — | — |
| 1993-09-22 | $16.56 | $17.36 | 3,400 | — | — |
| 1993-09-21 | $16.25 | $17.03 | 400 | — | — |
| 1993-09-20 | $16.00 | $16.77 | 200 | — | — |
| 1993-09-17 | $16.13 | $16.90 | 1,400 | — | — |
| 1993-09-16 | $16.13 | $16.90 | 600 | — | — |
| 1993-09-15 | $15.88 | $16.64 | 1,400 | — | — |
| 1993-09-14 | $16.13 | $16.90 | 3,000 | — | — |
| 1993-09-13 | $15.88 | $16.64 | 0 | — | — |
| 1993-09-10 | $15.88 | $16.64 | 3,600 | — | — |
| 1993-09-09 | $15.38 | $16.12 | 8,000 | — | — |
| 1993-09-08 | $15.94 | $16.71 | 6,600 | — | — |
| 1993-09-07 | $16.25 | $17.03 | 0 | — | — |
| 1993-09-03 | $16.25 | $17.03 | 4,400 | — | — |
| 1993-09-02 | $16.13 | $16.88 | 2,000 | — | — |
| 1993-09-01 | $16.38 | $17.14 | 2,200 | — | — |
| 1993-08-31 | $16.25 | $17.01 | 0 | — | — |
| 1993-08-30 | $16.25 | $17.01 | 0 | — | — |
| 1993-08-27 | $16.25 | $17.01 | 2,400 | — | — |
| 1993-08-26 | $16.69 | $17.47 | 10,800 | — | — |
| 1993-08-25 | $16.06 | $16.81 | 20,000 | — | — |
| 1993-08-24 | $16.06 | $16.81 | 400 | — | — |
| 1993-08-23 | $16.00 | $16.75 | 22,800 | — | — |
| 1993-08-20 | $16.06 | $16.81 | 10,800 | — | — |
| 1993-08-19 | $16.00 | $16.75 | 400 | — | — |
| 1993-08-18 | $16.06 | $16.81 | 8,400 | — | — |
| 1993-08-17 | $15.94 | $16.68 | 400 | — | — |
| 1993-08-16 | $16.06 | $16.81 | 400 | — | — |
| 1993-08-13 | $15.94 | $16.68 | 400 | — | — |
| 1993-08-12 | $16.06 | $16.81 | 6,000 | — | — |
| 1993-08-11 | $16.00 | $16.75 | 5,600 | — | — |
| 1993-08-10 | $15.88 | $16.62 | 0 | — | — |
| 1993-08-09 | $15.88 | $16.62 | 99,000 | — | — |
| 1993-08-06 | $16.00 | $16.75 | 0 | — | — |
| 1993-08-05 | $16.00 | $16.75 | 800 | — | — |
| 1993-08-04 | $15.94 | $16.68 | 400 | — | — |
| 1993-08-03 | $16.00 | $16.75 | 41,600 | — | — |
| 1993-08-02 | $15.94 | $16.68 | 13,800 | — | — |
| 1993-07-30 | $15.75 | $16.48 | 200 | — | — |
| 1993-07-29 | $15.75 | $16.48 | 6,800 | — | — |
| 1993-07-28 | $15.50 | $16.22 | 9,800 | — | — |
| 1993-07-27 | $15.63 | $16.35 | 13,200 | — | — |
| 1993-07-26 | $15.25 | $15.96 | 22,800 | — | — |
| 1993-07-23 | $15.38 | $16.09 | 4,000 | — | — |
| 1993-07-22 | $15.25 | $15.96 | 52,600 | — | — |
| 1993-07-21 | $15.00 | $15.70 | 10,800 | — | — |
| 1993-07-20 | $15.38 | $16.09 | 2,600 | — | — |
| 1993-07-19 | $15.44 | $16.16 | 0 | — | — |
| 1993-07-16 | $15.44 | $16.16 | 3,000 | — | — |
| 1993-07-15 | $15.50 | $16.22 | 19,200 | — | — |
| 1993-07-14 | $15.38 | $16.09 | 13,600 | — | — |
| 1993-07-13 | $15.81 | $16.55 | 32,000 | — | — |
| 1993-07-12 | $15.00 | $15.70 | 32,400 | — | — |
| 1993-07-09 | $14.75 | $15.44 | 0 | — | — |
| 1993-07-08 | $14.75 | $15.44 | 12,200 | — | — |
| 1993-07-07 | $14.63 | $15.31 | 0 | — | — |
| 1993-07-06 | $14.63 | $15.31 | 8,800 | — | — |
| 1993-07-02 | $14.75 | $15.44 | 0 | — | — |
| 1993-07-01 | $14.75 | $15.44 | 4,800 | — | — |
| 1993-06-30 | $14.75 | $15.44 | 22,000 | — | — |
| 1993-06-29 | $14.50 | $15.18 | 155,200 | — | — |
| 1993-06-28 | $14.25 | $14.91 | 3,600 | — | — |
| 1993-06-25 | $14.13 | $14.78 | 0 | — | — |
| 1993-06-24 | $14.13 | $14.78 | 3,000 | — | — |
| 1993-06-23 | $13.56 | $14.19 | 200 | — | — |
| 1993-06-22 | $13.50 | $14.13 | 6,000 | — | — |
| 1993-06-21 | $13.69 | $14.33 | 33,200 | — | — |
| 1993-06-18 | $13.63 | $14.26 | 22,600 | — | — |
| 1993-06-17 | $14.00 | $14.65 | 0 | — | — |
| 1993-06-16 | $14.00 | $14.65 | 400 | — | — |
| 1993-06-15 | $13.88 | $14.52 | 800 | — | — |
| 1993-06-14 | $13.63 | $14.26 | 1,800 | — | — |
| 1993-06-11 | $13.63 | $14.26 | 1,000 | — | — |
| 1993-06-10 | $13.50 | $14.13 | 0 | — | — |
| 1993-06-09 | $13.50 | $14.13 | 3,200 | — | — |
| 1993-06-08 | $13.25 | $13.87 | 200 | — | — |
| 1993-06-07 | $13.25 | $13.87 | 1,000 | — | — |
| 1993-06-04 | $13.50 | $14.13 | 40,000 | — | — |
| 1993-06-03 | $13.38 | $13.97 | 2,800 | — | — |
| 1993-06-02 | $13.38 | $13.97 | 23,000 | — | — |
| 1993-06-01 | $13.50 | $14.10 | 0 | — | — |
| 1993-05-28 | $13.50 | $14.10 | 0 | — | — |
| 1993-05-27 | $13.50 | $14.10 | 4,000 | — | — |
| 1993-05-26 | $13.38 | $13.97 | 7,800 | — | — |
| 1993-05-25 | $13.38 | $13.97 | 0 | — | — |
| 1993-05-24 | $13.38 | $13.97 | 11,200 | — | — |
| 1993-05-21 | $14.06 | $14.69 | 6,600 | — | — |
| 1993-05-20 | $14.31 | $14.95 | 0 | — | — |
| 1993-05-19 | $14.31 | $14.95 | 8,400 | — | — |
| 1993-05-18 | $14.31 | $14.95 | 0 | — | — |
| 1993-05-17 | $14.31 | $14.95 | 2,000 | — | — |
| 1993-05-14 | $14.38 | $15.02 | 12,400 | — | — |
| 1993-05-13 | $14.31 | $14.95 | 3,600 | — | — |
| 1993-05-12 | $14.38 | $15.02 | 12,400 | — | — |
| 1993-05-11 | $14.25 | $14.89 | 2,400 | — | — |
| 1993-05-10 | $14.19 | $14.82 | 0 | — | — |
| 1993-05-07 | $14.19 | $14.82 | 0 | — | — |
| 1993-05-06 | $14.19 | $14.82 | 5,000 | — | — |
| 1993-05-05 | $14.13 | $14.76 | 0 | — | — |
| 1993-05-04 | $14.13 | $14.76 | 10,800 | — | — |
| 1993-05-03 | $14.06 | $14.69 | 0 | — | — |
| 1993-04-30 | $14.06 | $14.69 | 10,000 | — | — |
| 1993-04-29 | $14.00 | $14.63 | 0 | — | — |
| 1993-04-28 | $14.00 | $14.63 | 5,600 | — | — |
| 1993-04-27 | $14.00 | $14.63 | 0 | — | — |
| 1993-04-26 | $14.00 | $14.63 | 200 | — | — |
| 1993-04-23 | $13.88 | $14.49 | 200 | — | — |
| 1993-04-22 | $13.75 | $14.36 | 22,000 | — | — |
| 1993-04-21 | $14.25 | $14.89 | 5,800 | — | — |
| 1993-04-20 | $14.13 | $14.76 | 1,600 | — | — |
| 1993-04-19 | $14.13 | $14.76 | 800 | — | — |
| 1993-04-16 | $14.13 | $14.76 | 1,400 | — | — |
| 1993-04-15 | $14.13 | $14.76 | 6,000 | — | — |
| 1993-04-14 | $14.00 | $14.63 | 400 | — | — |
| 1993-04-13 | $13.88 | $14.49 | 25,200 | — | — |
| 1993-04-12 | $14.00 | $14.63 | 5,400 | — | — |
| 1993-04-08 | $14.00 | $14.63 | 5,400 | — | — |
| 1993-04-07 | $14.00 | $14.63 | 1,000 | — | — |
| 1993-04-06 | $13.88 | $14.49 | 12,600 | — | — |
| 1993-04-05 | $14.38 | $15.02 | 16,000 | — | — |
| 1993-04-02 | $14.38 | $15.02 | 0 | — | — |
| 1993-04-01 | $14.38 | $15.02 | 22,200 | — | — |
| 1993-03-31 | $14.25 | $14.89 | 10,000 | — | — |
| 1993-03-30 | $14.13 | $14.76 | 52,800 | — | — |
| 1993-03-29 | $13.88 | $14.49 | 20,400 | — | — |
| 1993-03-26 | $14.19 | $14.82 | 4,000 | — | — |
| 1993-03-25 | $14.00 | $14.63 | 0 | — | — |
| 1993-03-24 | $14.00 | $14.63 | 33,400 | — | — |
| 1993-03-23 | $14.13 | $14.76 | 0 | — | — |
| 1993-03-22 | $14.13 | $14.76 | 0 | — | — |
| 1993-03-19 | $14.13 | $14.76 | 0 | — | — |
| 1993-03-18 | $14.13 | $14.76 | 600 | — | — |
| 1993-03-17 | $14.38 | $15.02 | 0 | — | — |
| 1993-03-16 | $14.38 | $15.02 | 13,400 | — | — |
| 1993-03-15 | $14.63 | $15.28 | 800 | — | — |
| 1993-03-12 | $14.63 | $15.28 | 1,600 | — | — |
| 1993-03-11 | $14.69 | $15.34 | 1,600 | — | — |
| 1993-03-10 | $14.75 | $15.41 | 0 | — | — |
| 1993-03-09 | $14.75 | $15.41 | 0 | — | — |
| 1993-03-08 | $14.75 | $15.41 | 600 | — | — |
| 1993-03-05 | $14.63 | $15.25 | 4,000 | — | — |
| 1993-03-04 | $14.50 | $15.12 | 13,000 | — | — |
| 1993-03-03 | $14.13 | $14.73 | 4,400 | — | — |
| 1993-03-02 | $14.13 | $14.73 | 20,600 | — | — |
| 1993-03-01 | $13.88 | $14.47 | 6,200 | — | — |
| 1993-02-26 | $14.13 | $14.73 | 37,200 | — | — |
| 1993-02-25 | $14.00 | $14.60 | 7,200 | — | — |
| 1993-02-24 | $14.19 | $14.80 | 3,800 | — | — |
| 1993-02-23 | $14.38 | $14.99 | 1,800 | — | — |
| 1993-02-22 | $14.25 | $14.86 | 400 | — | — |
| 1993-02-19 | $14.38 | $14.99 | 10,600 | — | — |
| 1993-02-18 | $14.25 | $14.86 | 3,600 | — | — |
| 1993-02-17 | $14.06 | $14.67 | 6,200 | — | — |
| 1993-02-16 | $14.38 | $14.99 | 10,200 | — | — |
| 1993-02-12 | $14.63 | $15.25 | 0 | — | — |
| 1993-02-11 | $14.63 | $15.25 | 4,000 | — | — |
| 1993-02-10 | $14.63 | $15.25 | 4,200 | — | — |
| 1993-02-09 | $14.31 | $14.93 | 2,600 | — | — |
| 1993-02-08 | $14.25 | $14.86 | 3,000 | — | — |
| 1993-02-05 | $14.00 | $14.60 | 2,600 | — | — |
| 1993-02-04 | $14.63 | $15.25 | 0 | — | — |
| 1993-02-03 | $14.63 | $15.25 | 0 | — | — |
| 1993-02-02 | $14.63 | $15.25 | 6,200 | — | — |
| 1993-02-01 | $14.75 | $15.38 | 4,400 | — | — |
| 1993-01-29 | $14.38 | $14.99 | 4,200 | — | — |
| 1993-01-28 | $14.00 | $14.60 | 6,000 | — | — |
| 1993-01-27 | $14.00 | $14.60 | 2,400 | — | — |
| 1993-01-26 | $14.38 | $14.99 | 2,800 | — | — |
| 1993-01-25 | $14.19 | $14.80 | 2,600 | — | — |
| 1993-01-22 | $13.94 | $14.54 | 0 | — | — |
| 1993-01-21 | $13.94 | $14.54 | 4,400 | — | — |
| 1993-01-20 | $13.63 | $14.21 | 2,600 | — | — |
| 1993-01-19 | $13.88 | $14.47 | 11,800 | — | — |
| 1993-01-18 | $13.44 | $14.01 | 0 | — | — |
| 1993-01-15 | $13.44 | $14.01 | 8,600 | — | — |
| 1993-01-14 | $13.44 | $14.01 | 5,600 | — | — |
| 1993-01-13 | $13.38 | $13.95 | 8,200 | — | — |
| 1993-01-12 | $13.56 | $14.14 | 400 | — | — |
| 1993-01-11 | $13.44 | $14.01 | 27,800 | — | — |
| 1993-01-08 | $13.44 | $14.01 | 3,200 | — | — |
| 1993-01-07 | $13.31 | $13.88 | 8,400 | — | — |
| 1993-01-06 | $13.25 | $13.82 | 20,600 | — | — |
| 1993-01-05 | $12.75 | $13.30 | 8,400 | — | — |
| 1993-01-04 | $13.13 | $13.69 | 1,200 | — | — |