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 | $12.98 | $19.53 | 217,216 | — | — |
| 1993-12-30 | $12.98 | $19.53 | 193,285 | — | — |
| 1993-12-29 | $12.93 | $19.46 | 195,915 | — | — |
| 1993-12-28 | $12.93 | $19.46 | 269,021 | — | — |
| 1993-12-27 | $12.98 | $19.53 | 404,716 | — | — |
| 1993-12-23 | $12.64 | $19.03 | 272,703 | — | — |
| 1993-12-22 | $12.31 | $18.53 | 833,099 | — | — |
| 1993-12-21 | $12.22 | $18.38 | 459,414 | — | — |
| 1993-12-20 | $12.22 | $18.38 | 189,341 | — | — |
| 1993-12-17 | $12.17 | $18.31 | 647,177 | — | — |
| 1993-12-16 | $12.03 | $18.10 | 371,844 | — | — |
| 1993-12-15 | $12.22 | $18.38 | 413,920 | — | — |
| 1993-12-14 | $12.31 | $18.53 | 245,354 | — | — |
| 1993-12-13 | $12.41 | $18.67 | 275,333 | — | — |
| 1993-12-10 | $12.60 | $18.96 | 276,648 | — | — |
| 1993-12-09 | $12.41 | $18.67 | 299,000 | — | — |
| 1993-12-08 | $12.26 | $18.46 | 1,253,856 | — | — |
| 1993-12-07 | $12.31 | $18.53 | 372,370 | — | — |
| 1993-12-06 | $12.55 | $18.89 | 449,684 | — | — |
| 1993-12-03 | $12.83 | $19.31 | 414,709 | — | — |
| 1993-12-02 | $12.79 | $19.24 | 450,999 | — | — |
| 1993-12-01 | $12.74 | $19.17 | 1,919,704 | — | — |
| 1993-11-30 | $12.60 | $18.96 | 643,495 | — | — |
| 1993-11-29 | $12.93 | $19.46 | 619,039 | — | — |
| 1993-11-26 | $12.69 | $19.10 | 101,245 | — | — |
| 1993-11-24 | $12.69 | $19.10 | 139,113 | — | — |
| 1993-11-23 | $12.79 | $19.24 | 277,963 | — | — |
| 1993-11-22 | $12.88 | $19.39 | 590,901 | — | — |
| 1993-11-19 | $12.98 | $19.53 | 644,810 | — | — |
| 1993-11-18 | $13.02 | $19.60 | 702,401 | — | — |
| 1993-11-17 | $13.07 | $19.67 | 539,884 | — | — |
| 1993-11-16 | $13.07 | $19.67 | 810,483 | — | — |
| 1993-11-15 | $13.12 | $19.74 | 868,600 | — | — |
| 1993-11-12 | $13.17 | $19.82 | 623,772 | — | — |
| 1993-11-11 | $13.17 | $19.67 | 915,409 | — | — |
| 1993-11-10 | $13.17 | $19.67 | 674,000 | — | — |
| 1993-11-09 | $13.12 | $19.60 | 549,351 | — | — |
| 1993-11-08 | $13.07 | $19.53 | 384,730 | — | — |
| 1993-11-05 | $13.12 | $19.60 | 249,824 | — | — |
| 1993-11-04 | $13.12 | $19.60 | 402,086 | — | — |
| 1993-11-03 | $13.36 | $19.96 | 950,648 | — | — |
| 1993-11-02 | $13.40 | $20.03 | 1,326,436 | — | — |
| 1993-11-01 | $13.31 | $19.89 | 158,047 | — | — |
| 1993-10-29 | $13.12 | $19.60 | 286,641 | — | — |
| 1993-10-28 | $13.21 | $19.74 | 272,703 | — | — |
| 1993-10-27 | $13.17 | $19.67 | 291,374 | — | — |
| 1993-10-26 | $13.26 | $19.81 | 458,888 | — | — |
| 1993-10-25 | $13.26 | $19.81 | 357,906 | — | — |
| 1993-10-22 | $13.40 | $20.03 | 328,453 | — | — |
| 1993-10-21 | $13.21 | $19.74 | 367,899 | — | — |
| 1993-10-20 | $13.17 | $19.67 | 343,706 | — | — |
| 1993-10-19 | $13.31 | $19.89 | 620,879 | — | — |
| 1993-10-18 | $13.45 | $20.10 | 344,758 | — | — |
| 1993-10-15 | $13.12 | $19.60 | 163,043 | — | — |
| 1993-10-14 | $13.12 | $19.60 | 191,970 | — | — |
| 1993-10-13 | $13.12 | $19.60 | 204,593 | — | — |
| 1993-10-12 | $13.07 | $19.53 | 234,835 | — | — |
| 1993-10-11 | $13.12 | $19.60 | 170,933 | — | — |
| 1993-10-08 | $13.07 | $19.53 | 641,654 | — | — |
| 1993-10-07 | $13.21 | $19.74 | 675,052 | — | — |
| 1993-10-06 | $13.36 | $19.96 | 1,360,886 | — | — |
| 1993-10-05 | $13.12 | $19.60 | 926,454 | — | — |
| 1993-10-04 | $12.98 | $19.39 | 678,734 | — | — |
| 1993-10-01 | $12.83 | $19.18 | 794,179 | — | — |
| 1993-09-30 | $12.88 | $19.25 | 1,128,418 | — | — |
| 1993-09-29 | $12.74 | $19.03 | 903,576 | — | — |
| 1993-09-28 | $12.79 | $19.10 | 523,579 | — | — |
| 1993-09-27 | $12.64 | $18.89 | 348,965 | — | — |
| 1993-09-24 | $12.60 | $18.82 | 477,559 | — | — |
| 1993-09-23 | $12.64 | $18.89 | 747,370 | — | — |
| 1993-09-22 | $12.64 | $18.89 | 827,050 | — | — |
| 1993-09-21 | $12.26 | $18.32 | 594,582 | — | — |
| 1993-09-20 | $12.55 | $18.75 | 407,082 | — | — |
| 1993-09-17 | $12.60 | $18.82 | 814,954 | — | — |
| 1993-09-16 | $12.60 | $18.82 | 369,214 | — | — |
| 1993-09-15 | $12.69 | $18.96 | 160,151 | — | — |
| 1993-09-14 | $12.69 | $18.96 | 290,059 | — | — |
| 1993-09-13 | $12.64 | $18.89 | 670,844 | — | — |
| 1993-09-10 | $12.60 | $18.82 | 770,511 | — | — |
| 1993-09-09 | $12.55 | $18.75 | 652,173 | — | — |
| 1993-09-08 | $12.45 | $18.61 | 648,755 | — | — |
| 1993-09-07 | $12.83 | $19.18 | 405,767 | — | — |
| 1993-09-03 | $12.83 | $19.18 | 274,807 | — | — |
| 1993-09-02 | $12.98 | $19.39 | 688,990 | — | — |
| 1993-09-01 | $13.02 | $19.46 | 1,759,290 | — | — |
| 1993-08-31 | $12.88 | $19.25 | 1,568,372 | — | — |
| 1993-08-30 | $12.55 | $18.75 | 656,907 | — | — |
| 1993-08-27 | $12.36 | $18.47 | 502,279 | — | — |
| 1993-08-26 | $12.45 | $18.61 | 802,594 | — | — |
| 1993-08-25 | $12.26 | $18.32 | 991,409 | — | — |
| 1993-08-24 | $11.88 | $17.75 | 2,963,444 | — | — |
| 1993-08-23 | $11.79 | $17.61 | 307,942 | — | — |
| 1993-08-20 | $11.74 | $17.54 | 347,913 | — | — |
| 1993-08-19 | $11.74 | $17.54 | 520,687 | — | — |
| 1993-08-18 | $11.88 | $17.75 | 342,654 | — | — |
| 1993-08-17 | $11.93 | $17.68 | 390,252 | — | — |
| 1993-08-16 | $11.84 | $17.54 | 412,342 | — | — |
| 1993-08-13 | $11.79 | $17.47 | 384,204 | — | — |
| 1993-08-12 | $11.93 | $17.68 | 560,922 | — | — |
| 1993-08-11 | $12.12 | $17.97 | 479,926 | — | — |
| 1993-08-10 | $11.65 | $17.26 | 794,442 | — | — |
| 1993-08-09 | $11.50 | $17.05 | 447,580 | — | — |
| 1993-08-06 | $11.17 | $16.56 | 75,736 | — | — |
| 1993-08-05 | $11.22 | $16.63 | 277,700 | — | — |
| 1993-08-04 | $11.03 | $16.35 | 168,040 | — | — |
| 1993-08-03 | $11.08 | $16.42 | 554,873 | — | — |
| 1993-08-02 | $11.27 | $16.70 | 469,407 | — | — |
| 1993-07-30 | $11.03 | $16.35 | 336,869 | — | — |
| 1993-07-29 | $10.93 | $16.20 | 161,991 | — | — |
| 1993-07-28 | $11.03 | $16.35 | 362,114 | — | — |
| 1993-07-27 | $10.79 | $15.99 | 131,224 | — | — |
| 1993-07-26 | $10.79 | $15.99 | 400,508 | — | — |
| 1993-07-23 | $10.74 | $15.92 | 370,529 | — | — |
| 1993-07-22 | $10.70 | $15.85 | 640,602 | — | — |
| 1993-07-21 | $10.46 | $15.50 | 163,306 | — | — |
| 1993-07-20 | $10.46 | $15.50 | 936,447 | — | — |
| 1993-07-19 | $10.22 | $15.15 | 227,735 | — | — |
| 1993-07-16 | $10.17 | $15.08 | 360,536 | — | — |
| 1993-07-15 | $10.22 | $15.15 | 407,345 | — | — |
| 1993-07-14 | $9.89 | $14.65 | 257,714 | — | — |
| 1993-07-13 | $9.93 | $14.72 | 232,468 | — | — |
| 1993-07-12 | $9.98 | $14.80 | 215,375 | — | — |
| 1993-07-09 | $10.03 | $14.87 | 328,979 | — | — |
| 1993-07-08 | $9.79 | $14.51 | 406,819 | — | — |
| 1993-07-07 | $9.89 | $14.65 | 361,325 | — | — |
| 1993-07-06 | $9.65 | $14.30 | 300,315 | — | — |
| 1993-07-02 | $9.70 | $14.37 | 213,534 | — | — |
| 1993-07-01 | $9.79 | $14.51 | 296,371 | — | — |
| 1993-06-30 | $9.70 | $14.37 | 283,748 | — | — |
| 1993-06-29 | $9.70 | $14.37 | 608,257 | — | — |
| 1993-06-28 | $9.93 | $14.72 | 205,382 | — | — |
| 1993-06-25 | $9.74 | $14.44 | 181,714 | — | — |
| 1993-06-24 | $9.70 | $14.37 | 355,540 | — | — |
| 1993-06-23 | $9.55 | $14.16 | 321,616 | — | — |
| 1993-06-22 | $9.51 | $14.09 | 845,722 | — | — |
| 1993-06-21 | $9.70 | $14.37 | 301,630 | — | — |
| 1993-06-18 | $9.70 | $14.37 | 387,622 | — | — |
| 1993-06-17 | $9.89 | $14.65 | 300,578 | — | — |
| 1993-06-16 | $9.84 | $14.58 | 232,468 | — | — |
| 1993-06-15 | $9.89 | $14.65 | 119,653 | — | — |
| 1993-06-14 | $9.98 | $14.80 | 153,050 | — | — |
| 1993-06-11 | $10.08 | $14.94 | 191,181 | — | — |
| 1993-06-10 | $9.89 | $14.65 | 353,436 | — | — |
| 1993-06-09 | $10.03 | $14.87 | 354,225 | — | — |
| 1993-06-08 | $9.98 | $14.80 | 664,007 | — | — |
| 1993-06-07 | $10.12 | $15.01 | 56,013 | — | — |
| 1993-06-04 | $10.03 | $14.87 | 474,141 | — | — |
| 1993-06-03 | $10.08 | $14.94 | 455,995 | — | — |
| 1993-06-02 | $10.17 | $15.08 | 1,079,505 | — | — |
| 1993-06-01 | $10.22 | $15.15 | 590,375 | — | — |
| 1993-05-28 | $10.08 | $14.94 | 307,153 | — | — |
| 1993-05-27 | $10.03 | $14.87 | 1,615,181 | — | — |
| 1993-05-26 | $9.84 | $14.58 | 176,192 | — | — |
| 1993-05-25 | $9.93 | $14.58 | 559,870 | — | — |
| 1993-05-24 | $9.84 | $14.44 | 601,682 | — | — |
| 1993-05-21 | $9.70 | $14.24 | 569,600 | — | — |
| 1993-05-20 | $9.60 | $14.10 | 241,672 | — | — |
| 1993-05-19 | $9.70 | $14.24 | 1,149,718 | — | — |
| 1993-05-18 | $9.46 | $13.89 | 439,691 | — | — |
| 1993-05-17 | $9.65 | $14.17 | 447,054 | — | — |
| 1993-05-14 | $9.74 | $14.30 | 1,156,293 | — | — |
| 1993-05-13 | $9.84 | $14.44 | 1,286,201 | — | — |
| 1993-05-12 | $9.93 | $14.58 | 652,173 | — | — |
| 1993-05-11 | $9.79 | $14.37 | 161,728 | — | — |
| 1993-05-10 | $9.79 | $14.37 | 279,540 | — | — |
| 1993-05-07 | $9.60 | $14.10 | 352,384 | — | — |
| 1993-05-06 | $9.65 | $14.17 | 266,655 | — | — |
| 1993-05-05 | $9.60 | $14.10 | 439,428 | — | — |
| 1993-05-04 | $9.70 | $14.24 | 245,091 | — | — |
| 1993-05-03 | $9.70 | $14.24 | 125,175 | — | — |
| 1993-04-30 | $9.93 | $14.58 | 239,043 | — | — |
| 1993-04-29 | $9.84 | $14.44 | 133,590 | — | — |
| 1993-04-28 | $9.55 | $14.03 | 181,714 | — | — |
| 1993-04-27 | $9.70 | $14.24 | 122,545 | — | — |
| 1993-04-26 | $9.60 | $14.10 | 96,774 | — | — |
| 1993-04-23 | $9.51 | $13.96 | 208,538 | — | — |
| 1993-04-22 | $9.93 | $14.58 | 255,873 | — | — |
| 1993-04-21 | $10.03 | $14.72 | 140,691 | — | — |
| 1993-04-20 | $10.17 | $14.93 | 131,487 | — | — |
| 1993-04-19 | $10.03 | $14.72 | 81,259 | — | — |
| 1993-04-16 | $10.41 | $15.28 | 141,480 | — | — |
| 1993-04-15 | $10.27 | $15.07 | 266,392 | — | — |
| 1993-04-14 | $10.41 | $15.28 | 139,639 | — | — |
| 1993-04-13 | $10.36 | $15.21 | 237,465 | — | — |
| 1993-04-12 | $10.36 | $15.21 | 251,928 | — | — |
| 1993-04-08 | $10.17 | $14.93 | 192,496 | — | — |
| 1993-04-07 | $10.17 | $14.93 | 236,676 | — | — |
| 1993-04-06 | $10.17 | $14.93 | 151,998 | — | — |
| 1993-04-05 | $10.22 | $15.00 | 213,008 | — | — |
| 1993-04-02 | $10.17 | $14.93 | 192,233 | — | — |
| 1993-04-01 | $10.27 | $15.07 | 196,441 | — | — |
| 1993-03-31 | $10.22 | $15.00 | 596,160 | — | — |
| 1993-03-30 | $10.60 | $15.56 | 186,974 | — | — |
| 1993-03-29 | $10.65 | $15.63 | 223,527 | — | — |
| 1993-03-26 | $10.50 | $15.42 | 777,874 | — | — |
| 1993-03-25 | $10.79 | $15.84 | 149,895 | — | — |
| 1993-03-24 | $10.70 | $15.70 | 759,203 | — | — |
| 1993-03-23 | $10.70 | $15.70 | 316,094 | — | — |
| 1993-03-22 | $10.65 | $15.63 | 140,954 | — | — |
| 1993-03-19 | $10.60 | $15.56 | 473,615 | — | — |
| 1993-03-18 | $10.79 | $15.84 | 358,432 | — | — |
| 1993-03-17 | $10.98 | $16.12 | 608,520 | — | — |
| 1993-03-16 | $11.03 | $16.19 | 89,937 | — | — |
| 1993-03-15 | $11.03 | $16.19 | 178,296 | — | — |
| 1993-03-12 | $10.89 | $15.98 | 186,185 | — | — |
| 1993-03-11 | $10.89 | $15.98 | 197,756 | — | — |
| 1993-03-10 | $10.93 | $16.05 | 282,433 | — | — |
| 1993-03-09 | $11.03 | $16.19 | 545,406 | — | — |
| 1993-03-08 | $10.89 | $15.98 | 204,067 | — | — |
| 1993-03-05 | $10.65 | $15.63 | 296,897 | — | — |
| 1993-03-04 | $10.65 | $15.63 | 181,714 | — | — |
| 1993-03-03 | $10.46 | $15.35 | 342,391 | — | — |
| 1993-03-02 | $10.55 | $15.49 | 423,913 | — | — |
| 1993-03-01 | $10.31 | $15.14 | 122,282 | — | — |
| 1993-02-26 | $10.27 | $15.07 | 63,114 | — | — |
| 1993-02-25 | $10.36 | $15.21 | 98,352 | — | — |
| 1993-02-24 | $10.60 | $15.56 | 274,544 | — | — |
| 1993-02-23 | $10.46 | $15.35 | 211,956 | — | — |
| 1993-02-22 | $10.60 | $15.56 | 198,545 | — | — |
| 1993-02-19 | $10.12 | $14.86 | 239,043 | — | — |
| 1993-02-18 | $9.93 | $14.58 | 218,794 | — | — |
| 1993-02-17 | $10.03 | $14.72 | 148,317 | — | — |
| 1993-02-16 | $10.03 | $14.72 | 242,987 | — | — |
| 1993-02-12 | $10.27 | $15.07 | 181,714 | — | — |
| 1993-02-11 | $10.46 | $15.35 | 114,130 | — | — |
| 1993-02-10 | $10.60 | $15.42 | 138,850 | — | — |
| 1993-02-09 | $10.60 | $15.42 | 169,092 | — | — |
| 1993-02-08 | $10.55 | $15.35 | 270,862 | — | — |
| 1993-02-05 | $10.70 | $15.56 | 236,939 | — | — |
| 1993-02-04 | $10.50 | $15.28 | 274,544 | — | — |
| 1993-02-03 | $10.46 | $15.21 | 245,617 | — | — |
| 1993-02-02 | $10.36 | $15.08 | 325,824 | — | — |
| 1993-02-01 | $10.17 | $14.80 | 192,233 | — | — |
| 1993-01-29 | $10.27 | $14.94 | 172,773 | — | — |
| 1993-01-28 | $10.50 | $15.28 | 113,078 | — | — |
| 1993-01-27 | $10.36 | $15.08 | 143,583 | — | — |
| 1993-01-26 | $10.41 | $15.14 | 223,001 | — | — |
| 1993-01-25 | $10.36 | $15.08 | 157,258 | — | — |
| 1993-01-22 | $9.98 | $14.52 | 61,010 | — | — |
| 1993-01-21 | $10.03 | $14.59 | 89,674 | — | — |
| 1993-01-20 | $10.17 | $14.80 | 54,172 | — | — |
| 1993-01-19 | $10.27 | $14.94 | 222,212 | — | — |
| 1993-01-18 | $10.27 | $14.94 | 157,784 | — | — |
| 1993-01-15 | $10.22 | $14.87 | 455,995 | — | — |
| 1993-01-14 | $10.08 | $14.66 | 223,527 | — | — |
| 1993-01-13 | $10.36 | $15.08 | 212,482 | — | — |
| 1993-01-12 | $10.36 | $15.08 | 284,011 | — | — |
| 1993-01-11 | $10.41 | $15.14 | 601,945 | — | — |
| 1993-01-08 | $10.12 | $14.73 | 226,420 | — | — |
| 1993-01-07 | $10.12 | $14.73 | 449,684 | — | — |
| 1993-01-06 | $9.93 | $14.45 | 404,979 | — | — |
| 1993-01-05 | $9.84 | $14.31 | 112,290 | — | — |
| 1993-01-04 | $10.03 | $14.59 | 132,538 | — | — |