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 | $13.67 | $17.20 | 63,000 | — | — |
| 1993-12-30 | $13.67 | $17.20 | 113,700 | — | — |
| 1993-12-29 | $13.63 | $17.15 | 421,200 | — | — |
| 1993-12-28 | $13.58 | $17.10 | 274,200 | — | — |
| 1993-12-27 | $13.58 | $17.10 | 226,200 | — | — |
| 1993-12-23 | $13.63 | $17.15 | 111,000 | — | — |
| 1993-12-22 | $13.50 | $16.99 | 153,300 | — | — |
| 1993-12-21 | $13.50 | $16.99 | 185,100 | — | — |
| 1993-12-20 | $13.50 | $16.99 | 170,100 | — | — |
| 1993-12-17 | $13.54 | $17.05 | 196,800 | — | — |
| 1993-12-16 | $13.50 | $16.99 | 54,900 | — | — |
| 1993-12-15 | $13.38 | $16.84 | 312,600 | — | — |
| 1993-12-14 | $13.50 | $16.99 | 126,900 | — | — |
| 1993-12-13 | $13.58 | $17.10 | 637,800 | — | — |
| 1993-12-10 | $13.67 | $17.20 | 93,600 | — | — |
| 1993-12-09 | $13.88 | $17.47 | 256,500 | — | — |
| 1993-12-08 | $13.92 | $17.52 | 36,000 | — | — |
| 1993-12-07 | $13.79 | $17.36 | 32,100 | — | — |
| 1993-12-06 | $13.83 | $17.41 | 48,900 | — | — |
| 1993-12-03 | $13.67 | $17.20 | 50,400 | — | — |
| 1993-12-02 | $13.75 | $17.31 | 64,500 | — | — |
| 1993-12-01 | $13.54 | $17.05 | 159,600 | — | — |
| 1993-11-30 | $13.71 | $17.26 | 69,300 | — | — |
| 1993-11-29 | $13.96 | $17.57 | 163,800 | — | — |
| 1993-11-26 | $14.04 | $17.68 | 41,400 | — | — |
| 1993-11-24 | $14.08 | $17.73 | 91,800 | — | — |
| 1993-11-23 | $14.08 | $17.73 | 197,100 | — | — |
| 1993-11-22 | $14.08 | $17.73 | 28,200 | — | — |
| 1993-11-19 | $14.13 | $17.78 | 474,000 | — | — |
| 1993-11-18 | $14.29 | $17.99 | 69,000 | — | — |
| 1993-11-17 | $14.29 | $17.99 | 310,800 | — | — |
| 1993-11-16 | $14.08 | $17.73 | 32,400 | — | — |
| 1993-11-15 | $14.08 | $17.73 | 123,300 | — | — |
| 1993-11-12 | $14.08 | $17.73 | 52,500 | — | — |
| 1993-11-11 | $14.04 | $17.53 | 175,200 | — | — |
| 1993-11-10 | $14.04 | $17.53 | 44,400 | — | — |
| 1993-11-09 | $14.04 | $17.53 | 175,200 | — | — |
| 1993-11-08 | $14.00 | $17.48 | 209,100 | — | — |
| 1993-11-05 | $14.00 | $17.48 | 357,300 | — | — |
| 1993-11-04 | $14.08 | $17.58 | 105,600 | — | — |
| 1993-11-03 | $14.58 | $18.21 | 182,100 | — | — |
| 1993-11-02 | $14.67 | $18.31 | 198,600 | — | — |
| 1993-11-01 | $14.75 | $18.42 | 259,500 | — | — |
| 1993-10-29 | $14.75 | $18.42 | 78,000 | — | — |
| 1993-10-28 | $14.63 | $18.26 | 1,567,500 | — | — |
| 1993-10-27 | $14.42 | $18.00 | 409,800 | — | — |
| 1993-10-26 | $14.33 | $17.90 | 272,400 | — | — |
| 1993-10-25 | $14.46 | $18.05 | 177,900 | — | — |
| 1993-10-22 | $14.21 | $17.74 | 156,900 | — | — |
| 1993-10-21 | $14.17 | $17.69 | 121,200 | — | — |
| 1993-10-20 | $14.00 | $17.48 | 235,500 | — | — |
| 1993-10-19 | $13.88 | $17.32 | 386,700 | — | — |
| 1993-10-18 | $13.88 | $17.32 | 327,900 | — | — |
| 1993-10-15 | $13.96 | $17.43 | 146,700 | — | — |
| 1993-10-14 | $14.00 | $17.48 | 47,700 | — | — |
| 1993-10-13 | $14.25 | $17.79 | 231,900 | — | — |
| 1993-10-12 | $13.96 | $17.43 | 238,800 | — | — |
| 1993-10-11 | $13.92 | $17.38 | 64,800 | — | — |
| 1993-10-08 | $13.92 | $17.38 | 56,100 | — | — |
| 1993-10-07 | $13.96 | $17.43 | 158,100 | — | — |
| 1993-10-06 | $14.21 | $17.74 | 164,400 | — | — |
| 1993-10-05 | $13.96 | $17.43 | 225,900 | — | — |
| 1993-10-04 | $13.79 | $17.22 | 30,300 | — | — |
| 1993-10-01 | $13.67 | $17.06 | 120,000 | — | — |
| 1993-09-30 | $13.54 | $16.91 | 123,000 | — | — |
| 1993-09-29 | $13.58 | $16.96 | 318,600 | — | — |
| 1993-09-28 | $13.71 | $17.12 | 794,100 | — | — |
| 1993-09-27 | $13.75 | $17.17 | 192,900 | — | — |
| 1993-09-24 | $13.58 | $16.96 | 450,000 | — | — |
| 1993-09-23 | $13.67 | $17.06 | 106,500 | — | — |
| 1993-09-22 | $13.50 | $16.86 | 81,900 | — | — |
| 1993-09-21 | $13.54 | $16.91 | 144,900 | — | — |
| 1993-09-20 | $13.63 | $17.01 | 104,700 | — | — |
| 1993-09-17 | $13.71 | $17.12 | 329,700 | — | — |
| 1993-09-16 | $13.54 | $16.91 | 141,600 | — | — |
| 1993-09-15 | $13.88 | $17.32 | 149,700 | — | — |
| 1993-09-14 | $14.13 | $17.64 | 39,900 | — | — |
| 1993-09-13 | $14.33 | $17.90 | 150,300 | — | — |
| 1993-09-10 | $14.17 | $17.69 | 47,100 | — | — |
| 1993-09-09 | $14.13 | $17.64 | 193,500 | — | — |
| 1993-09-08 | $14.21 | $17.74 | 48,300 | — | — |
| 1993-09-07 | $14.25 | $17.79 | 31,800 | — | — |
| 1993-09-03 | $14.17 | $17.69 | 59,100 | — | — |
| 1993-09-02 | $14.21 | $17.74 | 111,600 | — | — |
| 1993-09-01 | $14.54 | $18.16 | 145,500 | — | — |
| 1993-08-31 | $14.42 | $18.00 | 65,700 | — | — |
| 1993-08-30 | $14.25 | $17.79 | 81,300 | — | — |
| 1993-08-27 | $14.17 | $17.69 | 28,500 | — | — |
| 1993-08-26 | $14.21 | $17.74 | 61,500 | — | — |
| 1993-08-25 | $14.25 | $17.79 | 58,800 | — | — |
| 1993-08-24 | $14.04 | $17.53 | 152,700 | — | — |
| 1993-08-23 | $14.08 | $17.58 | 162,300 | — | — |
| 1993-08-20 | $14.04 | $17.53 | 29,100 | — | — |
| 1993-08-19 | $14.04 | $17.53 | 216,600 | — | — |
| 1993-08-18 | $14.08 | $17.58 | 227,400 | — | — |
| 1993-08-17 | $14.17 | $17.54 | 339,600 | — | — |
| 1993-08-16 | $14.17 | $17.54 | 21,300 | — | — |
| 1993-08-13 | $14.33 | $17.75 | 31,500 | — | — |
| 1993-08-12 | $14.33 | $17.75 | 196,500 | — | — |
| 1993-08-11 | $14.29 | $17.70 | 207,600 | — | — |
| 1993-08-10 | $14.25 | $17.65 | 49,800 | — | — |
| 1993-08-09 | $14.33 | $17.75 | 60,900 | — | — |
| 1993-08-06 | $14.38 | $17.80 | 106,800 | — | — |
| 1993-08-05 | $14.33 | $17.75 | 88,800 | — | — |
| 1993-08-04 | $14.25 | $17.65 | 553,500 | — | — |
| 1993-08-03 | $14.21 | $17.60 | 73,500 | — | — |
| 1993-08-02 | $14.25 | $17.65 | 114,300 | — | — |
| 1993-07-30 | $14.29 | $17.70 | 44,400 | — | — |
| 1993-07-29 | $14.29 | $17.70 | 173,100 | — | — |
| 1993-07-28 | $14.50 | $17.96 | 109,500 | — | — |
| 1993-07-27 | $14.50 | $17.96 | 443,700 | — | — |
| 1993-07-26 | $14.58 | $18.06 | 218,700 | — | — |
| 1993-07-23 | $14.38 | $17.80 | 524,400 | — | — |
| 1993-07-22 | $14.58 | $18.06 | 63,600 | — | — |
| 1993-07-21 | $14.79 | $18.32 | 287,400 | — | — |
| 1993-07-20 | $14.92 | $18.47 | 197,100 | — | — |
| 1993-07-19 | $15.00 | $18.58 | 31,500 | — | — |
| 1993-07-16 | $14.96 | $18.52 | 354,300 | — | — |
| 1993-07-15 | $14.75 | $18.27 | 180,000 | — | — |
| 1993-07-14 | $14.79 | $18.32 | 70,500 | — | — |
| 1993-07-13 | $14.83 | $18.37 | 184,800 | — | — |
| 1993-07-12 | $14.79 | $18.32 | 157,800 | — | — |
| 1993-07-09 | $14.83 | $18.37 | 142,200 | — | — |
| 1993-07-08 | $14.79 | $18.32 | 519,300 | — | — |
| 1993-07-07 | $14.88 | $18.42 | 80,400 | — | — |
| 1993-07-06 | $14.83 | $18.37 | 106,500 | — | — |
| 1993-07-02 | $15.00 | $18.58 | 33,600 | — | — |
| 1993-07-01 | $15.00 | $18.58 | 46,200 | — | — |
| 1993-06-30 | $14.96 | $18.52 | 40,500 | — | — |
| 1993-06-29 | $14.96 | $18.52 | 264,000 | — | — |
| 1993-06-28 | $15.00 | $18.58 | 153,000 | — | — |
| 1993-06-25 | $14.67 | $18.16 | 5,100 | — | — |
| 1993-06-24 | $14.79 | $18.32 | 189,300 | — | — |
| 1993-06-23 | $14.71 | $18.22 | 78,900 | — | — |
| 1993-06-22 | $14.75 | $18.27 | 106,500 | — | — |
| 1993-06-21 | $14.67 | $18.16 | 109,500 | — | — |
| 1993-06-18 | $14.67 | $18.16 | 66,300 | — | — |
| 1993-06-17 | $14.63 | $18.11 | 33,900 | — | — |
| 1993-06-16 | $14.54 | $18.01 | 59,100 | — | — |
| 1993-06-15 | $14.67 | $18.16 | 72,600 | — | — |
| 1993-06-14 | $14.46 | $17.91 | 73,500 | — | — |
| 1993-06-11 | $14.63 | $18.11 | 58,200 | — | — |
| 1993-06-10 | $14.58 | $18.06 | 71,100 | — | — |
| 1993-06-09 | $14.46 | $17.91 | 196,200 | — | — |
| 1993-06-08 | $14.25 | $17.65 | 295,800 | — | — |
| 1993-06-07 | $14.50 | $17.96 | 245,100 | — | — |
| 1993-06-04 | $15.00 | $18.58 | 272,700 | — | — |
| 1993-06-03 | $15.04 | $18.63 | 45,900 | — | — |
| 1993-06-02 | $15.25 | $18.89 | 98,700 | — | — |
| 1993-06-01 | $15.50 | $19.20 | 192,900 | — | — |
| 1993-05-28 | $15.54 | $19.25 | 63,000 | — | — |
| 1993-05-27 | $15.46 | $19.14 | 77,400 | — | — |
| 1993-05-26 | $15.67 | $19.40 | 60,300 | — | — |
| 1993-05-25 | $15.33 | $18.99 | 34,800 | — | — |
| 1993-05-24 | $15.17 | $18.78 | 84,300 | — | — |
| 1993-05-21 | $15.17 | $18.78 | 56,700 | — | — |
| 1993-05-20 | $15.25 | $18.89 | 115,500 | — | — |
| 1993-05-19 | $15.08 | $18.68 | 510,900 | — | — |
| 1993-05-18 | $15.04 | $18.63 | 110,700 | — | — |
| 1993-05-17 | $15.00 | $18.58 | 292,500 | — | — |
| 1993-05-14 | $15.25 | $18.89 | 85,500 | — | — |
| 1993-05-13 | $15.17 | $18.78 | 169,200 | — | — |
| 1993-05-12 | $15.58 | $19.16 | 126,600 | — | — |
| 1993-05-11 | $15.46 | $19.00 | 158,700 | — | — |
| 1993-05-10 | $15.25 | $18.75 | 132,000 | — | — |
| 1993-05-07 | $15.04 | $18.49 | 48,300 | — | — |
| 1993-05-06 | $15.33 | $18.85 | 196,200 | — | — |
| 1993-05-05 | $15.46 | $19.00 | 74,700 | — | — |
| 1993-05-04 | $15.38 | $18.90 | 153,600 | — | — |
| 1993-05-03 | $15.63 | $19.21 | 178,200 | — | — |
| 1993-04-30 | $15.54 | $19.10 | 159,600 | — | — |
| 1993-04-29 | $15.33 | $18.85 | 115,200 | — | — |
| 1993-04-28 | $15.54 | $19.10 | 130,800 | — | — |
| 1993-04-27 | $15.50 | $19.05 | 99,900 | — | — |
| 1993-04-26 | $15.63 | $19.21 | 172,800 | — | — |
| 1993-04-23 | $16.13 | $19.82 | 44,700 | — | — |
| 1993-04-22 | $16.29 | $20.03 | 102,000 | — | — |
| 1993-04-21 | $16.17 | $19.87 | 383,700 | — | — |
| 1993-04-20 | $16.25 | $19.98 | 85,800 | — | — |
| 1993-04-19 | $16.63 | $20.44 | 66,000 | — | — |
| 1993-04-16 | $16.79 | $20.64 | 46,200 | — | — |
| 1993-04-15 | $17.13 | $21.05 | 89,400 | — | — |
| 1993-04-14 | $17.29 | $21.26 | 76,800 | — | — |
| 1993-04-13 | $17.33 | $21.31 | 239,700 | — | — |
| 1993-04-12 | $17.38 | $21.36 | 177,900 | — | — |
| 1993-04-08 | $17.38 | $21.36 | 106,500 | — | — |
| 1993-04-07 | $17.38 | $21.36 | 46,800 | — | — |
| 1993-04-06 | $17.33 | $21.31 | 371,700 | — | — |
| 1993-04-05 | $17.54 | $21.56 | 110,700 | — | — |
| 1993-04-02 | $17.67 | $21.72 | 105,900 | — | — |
| 1993-04-01 | $17.75 | $21.82 | 132,600 | — | — |
| 1993-03-31 | $17.58 | $21.61 | 49,500 | — | — |
| 1993-03-30 | $17.50 | $21.51 | 183,000 | — | — |
| 1993-03-29 | $17.71 | $21.77 | 83,100 | — | — |
| 1993-03-26 | $17.54 | $21.56 | 103,200 | — | — |
| 1993-03-25 | $17.50 | $21.51 | 174,300 | — | — |
| 1993-03-24 | $17.79 | $21.87 | 78,900 | — | — |
| 1993-03-23 | $17.83 | $21.92 | 81,900 | — | — |
| 1993-03-22 | $17.79 | $21.87 | 116,400 | — | — |
| 1993-03-19 | $17.67 | $21.72 | 169,200 | — | — |
| 1993-03-18 | $17.50 | $21.51 | 106,500 | — | — |
| 1993-03-17 | $17.21 | $21.15 | 148,500 | — | — |
| 1993-03-16 | $17.17 | $21.10 | 52,200 | — | — |
| 1993-03-15 | $16.88 | $20.74 | 79,200 | — | — |
| 1993-03-12 | $16.92 | $20.80 | 74,100 | — | — |
| 1993-03-11 | $16.75 | $20.59 | 119,400 | — | — |
| 1993-03-10 | $16.75 | $20.59 | 87,900 | — | — |
| 1993-03-09 | $16.96 | $20.85 | 125,700 | — | — |
| 1993-03-08 | $16.96 | $20.85 | 70,800 | — | — |
| 1993-03-05 | $16.71 | $20.54 | 46,800 | — | — |
| 1993-03-04 | $16.75 | $20.59 | 112,500 | — | — |
| 1993-03-03 | $16.88 | $20.74 | 94,800 | — | — |
| 1993-03-02 | $16.67 | $20.49 | 120,600 | — | — |
| 1993-03-01 | $16.67 | $20.49 | 105,600 | — | — |
| 1993-02-26 | $16.46 | $20.23 | 37,200 | — | — |
| 1993-02-25 | $16.75 | $20.59 | 44,400 | — | — |
| 1993-02-24 | $16.33 | $20.08 | 63,300 | — | — |
| 1993-02-23 | $16.67 | $20.49 | 103,200 | — | — |
| 1993-02-22 | $16.42 | $20.18 | 132,600 | — | — |
| 1993-02-19 | $16.42 | $20.18 | 23,400 | — | — |
| 1993-02-18 | $16.42 | $20.18 | 101,700 | — | — |
| 1993-02-17 | $16.33 | $20.08 | 251,400 | — | — |
| 1993-02-16 | $16.54 | $20.33 | 361,800 | — | — |
| 1993-02-12 | $16.58 | $20.39 | 254,100 | — | — |
| 1993-02-11 | $16.71 | $20.54 | 127,200 | — | — |
| 1993-02-10 | $16.83 | $20.56 | 190,200 | — | — |
| 1993-02-09 | $16.75 | $20.46 | 81,000 | — | — |
| 1993-02-08 | $16.67 | $20.36 | 159,600 | — | — |
| 1993-02-05 | $16.63 | $20.31 | 267,300 | — | — |
| 1993-02-04 | $16.42 | $20.05 | 261,000 | — | — |
| 1993-02-03 | $16.25 | $19.85 | 159,300 | — | — |
| 1993-02-02 | $15.75 | $19.24 | 107,400 | — | — |
| 1993-02-01 | $15.83 | $19.34 | 77,100 | — | — |
| 1993-01-29 | $15.46 | $18.88 | 73,500 | — | — |
| 1993-01-28 | $15.58 | $19.03 | 60,900 | — | — |
| 1993-01-27 | $15.29 | $18.68 | 222,900 | — | — |
| 1993-01-26 | $15.92 | $19.44 | 322,500 | — | — |
| 1993-01-25 | $15.54 | $18.98 | 100,800 | — | — |
| 1993-01-22 | $15.83 | $19.34 | 573,000 | — | — |
| 1993-01-21 | $15.67 | $19.14 | 342,600 | — | — |
| 1993-01-20 | $16.04 | $19.59 | 162,000 | — | — |
| 1993-01-19 | $15.67 | $19.14 | 223,500 | — | — |
| 1993-01-18 | $15.00 | $18.32 | 35,100 | — | — |
| 1993-01-15 | $15.04 | $18.37 | 191,400 | — | — |
| 1993-01-14 | $14.88 | $18.17 | 409,500 | — | — |
| 1993-01-13 | $14.79 | $18.07 | 167,100 | — | — |
| 1993-01-12 | $14.63 | $17.86 | 86,400 | — | — |
| 1993-01-11 | $14.58 | $17.81 | 127,500 | — | — |
| 1993-01-08 | $14.63 | $17.86 | 35,700 | — | — |
| 1993-01-07 | $14.75 | $18.02 | 98,700 | — | — |
| 1993-01-06 | $14.88 | $18.17 | 135,900 | — | — |
| 1993-01-05 | $14.75 | $18.02 | 124,200 | — | — |
| 1993-01-04 | $14.67 | $17.91 | 307,200 | — | — |