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
- 1987-04-22 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 | $13.33 | $14.05 | 184,500 | — | — |
| 1993-12-30 | $13.25 | $13.97 | 52,650 | — | — |
| 1993-12-29 | $13.50 | $14.23 | 108,150 | — | — |
| 1993-12-28 | $13.67 | $14.41 | 32,850 | — | — |
| 1993-12-27 | $13.50 | $14.23 | 49,800 | — | — |
| 1993-12-23 | $13.00 | $13.70 | 300,000 | — | — |
| 1993-12-22 | $13.50 | $14.23 | 204,150 | — | — |
| 1993-12-21 | $13.33 | $14.05 | 169,200 | — | — |
| 1993-12-20 | $13.75 | $14.49 | 141,000 | — | — |
| 1993-12-17 | $14.00 | $14.76 | 105,750 | — | — |
| 1993-12-16 | $13.17 | $13.88 | 422,400 | — | — |
| 1993-12-15 | $13.17 | $13.88 | 384,000 | — | — |
| 1993-12-14 | $13.33 | $14.05 | 93,750 | — | — |
| 1993-12-13 | $14.17 | $14.92 | 74,250 | — | — |
| 1993-12-10 | $14.50 | $15.27 | 40,800 | — | — |
| 1993-12-09 | $14.50 | $15.27 | 97,500 | — | — |
| 1993-12-08 | $14.50 | $15.27 | 312,150 | — | — |
| 1993-12-07 | $14.83 | $15.62 | 70,500 | — | — |
| 1993-12-06 | $15.08 | $15.88 | 86,100 | — | — |
| 1993-12-03 | $15.67 | $16.49 | 30,450 | — | — |
| 1993-12-02 | $15.17 | $15.97 | 640,650 | — | — |
| 1993-12-01 | $13.83 | $14.56 | 302,250 | — | — |
| 1993-11-30 | $13.83 | $14.56 | 41,850 | — | — |
| 1993-11-29 | $13.83 | $14.56 | 265,650 | — | — |
| 1993-11-26 | $13.83 | $14.56 | 55,050 | — | — |
| 1993-11-24 | $13.50 | $14.21 | 499,050 | — | — |
| 1993-11-23 | $13.25 | $13.95 | 298,050 | — | — |
| 1993-11-22 | $13.50 | $14.21 | 353,400 | — | — |
| 1993-11-19 | $13.83 | $14.56 | 874,500 | — | — |
| 1993-11-18 | $13.25 | $13.95 | 150,150 | — | — |
| 1993-11-17 | $13.33 | $14.04 | 383,550 | — | — |
| 1993-11-16 | $14.83 | $15.62 | 199,950 | — | — |
| 1993-11-15 | $15.67 | $16.49 | 71,100 | — | — |
| 1993-11-12 | $15.33 | $16.14 | 83,100 | — | — |
| 1993-11-11 | $15.50 | $16.32 | 40,650 | — | — |
| 1993-11-10 | $15.33 | $16.14 | 33,150 | — | — |
| 1993-11-09 | $15.50 | $16.32 | 4,500 | — | — |
| 1993-11-08 | $15.42 | $16.23 | 87,750 | — | — |
| 1993-11-05 | $15.17 | $15.97 | 133,800 | — | — |
| 1993-11-04 | $15.17 | $15.97 | 172,050 | — | — |
| 1993-11-03 | $16.33 | $17.20 | 206,250 | — | — |
| 1993-11-02 | $15.50 | $16.32 | 31,050 | — | — |
| 1993-11-01 | $15.25 | $16.06 | 16,200 | — | — |
| 1993-10-29 | $15.33 | $16.14 | 21,300 | — | — |
| 1993-10-28 | $15.33 | $16.14 | 36,750 | — | — |
| 1993-10-27 | $15.00 | $15.79 | 2,550 | — | — |
| 1993-10-26 | $15.17 | $15.97 | 66,450 | — | — |
| 1993-10-25 | $14.67 | $15.44 | 13,950 | — | — |
| 1993-10-22 | $14.00 | $14.74 | 78,150 | — | — |
| 1993-10-21 | $13.00 | $13.69 | 140,550 | — | — |
| 1993-10-20 | $13.75 | $14.48 | 251,400 | — | — |
| 1993-10-19 | $14.67 | $15.44 | 51,600 | — | — |
| 1993-10-18 | $15.17 | $15.97 | 406,050 | — | — |
| 1993-10-15 | $15.33 | $16.14 | 120,750 | — | — |
| 1993-10-14 | $15.17 | $15.97 | 13,200 | — | — |
| 1993-10-13 | $15.08 | $15.88 | 348,750 | — | — |
| 1993-10-12 | $15.25 | $16.06 | 34,350 | — | — |
| 1993-10-11 | $15.33 | $16.14 | 45,900 | — | — |
| 1993-10-08 | $15.50 | $16.32 | 52,350 | — | — |
| 1993-10-07 | $16.00 | $16.85 | 127,050 | — | — |
| 1993-10-06 | $15.75 | $16.58 | 92,250 | — | — |
| 1993-10-05 | $15.83 | $16.67 | 142,950 | — | — |
| 1993-10-04 | $15.33 | $16.14 | 5,550 | — | — |
| 1993-10-01 | $15.50 | $16.32 | 106,500 | — | — |
| 1993-09-30 | $15.50 | $16.32 | 96,300 | — | — |
| 1993-09-29 | $15.00 | $15.79 | 9,000 | — | — |
| 1993-09-28 | $15.25 | $16.06 | 184,350 | — | — |
| 1993-09-27 | $14.67 | $15.44 | 83,550 | — | — |
| 1993-09-24 | $14.50 | $15.27 | 119,250 | — | — |
| 1993-09-23 | $14.33 | $15.09 | 226,950 | — | — |
| 1993-09-22 | $13.17 | $13.86 | 97,350 | — | — |
| 1993-09-21 | $12.67 | $13.34 | 222,750 | — | — |
| 1993-09-20 | $13.00 | $13.69 | 8,550 | — | — |
| 1993-09-17 | $13.17 | $13.86 | 81,000 | — | — |
| 1993-09-16 | $13.42 | $14.13 | 55,350 | — | — |
| 1993-09-15 | $13.50 | $14.21 | 60,000 | — | — |
| 1993-09-14 | $13.50 | $14.21 | 81,000 | — | — |
| 1993-09-13 | $13.67 | $14.39 | 225,300 | — | — |
| 1993-09-10 | $14.17 | $14.92 | 63,150 | — | — |
| 1993-09-09 | $14.33 | $15.09 | 45,450 | — | — |
| 1993-09-08 | $14.00 | $14.74 | 179,400 | — | — |
| 1993-09-07 | $14.00 | $14.74 | 83,850 | — | — |
| 1993-09-03 | $14.67 | $15.42 | 126,000 | — | — |
| 1993-09-02 | $14.67 | $15.42 | 1,035,900 | — | — |
| 1993-09-01 | $15.00 | $15.77 | 327,600 | — | — |
| 1993-08-31 | $14.08 | $14.81 | 52,500 | — | — |
| 1993-08-30 | $13.58 | $14.28 | 161,400 | — | — |
| 1993-08-27 | $13.33 | $14.02 | 71,100 | — | — |
| 1993-08-26 | $13.00 | $13.67 | 297,600 | — | — |
| 1993-08-25 | $13.00 | $13.67 | 680,700 | — | — |
| 1993-08-24 | $12.83 | $13.50 | 135,600 | — | — |
| 1993-08-23 | $12.83 | $13.50 | 208,500 | — | — |
| 1993-08-20 | $12.83 | $13.50 | 920,550 | — | — |
| 1993-08-19 | $12.67 | $13.32 | 332,250 | — | — |
| 1993-08-18 | $12.50 | $13.15 | 192,300 | — | — |
| 1993-08-17 | $11.67 | $12.27 | 117,900 | — | — |
| 1993-08-16 | $11.17 | $11.74 | 89,250 | — | — |
| 1993-08-13 | $11.25 | $11.83 | 156,750 | — | — |
| 1993-08-12 | $11.00 | $11.57 | 527,250 | — | — |
| 1993-08-11 | $10.67 | $11.22 | 854,700 | — | — |
| 1993-08-10 | $10.00 | $10.52 | 674,550 | — | — |
| 1993-08-09 | $10.00 | $10.52 | 374,400 | — | — |
| 1993-08-06 | $10.50 | $11.04 | 266,550 | — | — |
| 1993-08-05 | $10.83 | $11.39 | 218,850 | — | — |
| 1993-08-04 | $10.83 | $11.39 | 323,550 | — | — |
| 1993-08-03 | $11.00 | $11.57 | 176,100 | — | — |
| 1993-08-02 | $11.00 | $11.57 | 302,400 | — | — |
| 1993-07-30 | $11.33 | $11.92 | 187,500 | — | — |
| 1993-07-29 | $11.67 | $12.27 | 173,100 | — | — |
| 1993-07-28 | $11.67 | $12.27 | 936,900 | — | — |
| 1993-07-27 | $11.67 | $12.27 | 1,617,600 | — | — |
| 1993-07-26 | $12.83 | $13.50 | 82,050 | — | — |
| 1993-07-23 | $12.58 | $13.23 | 91,950 | — | — |
| 1993-07-22 | $12.58 | $13.23 | 82,950 | — | — |
| 1993-07-21 | $12.67 | $13.32 | 105,750 | — | — |
| 1993-07-20 | $12.83 | $13.50 | 215,250 | — | — |
| 1993-07-19 | $13.75 | $14.46 | 50,700 | — | — |
| 1993-07-16 | $13.92 | $14.64 | 95,550 | — | — |
| 1993-07-15 | $15.33 | $16.13 | 99,450 | — | — |
| 1993-07-14 | $14.83 | $15.60 | 74,550 | — | — |
| 1993-07-13 | $14.92 | $15.69 | 62,100 | — | — |
| 1993-07-12 | $15.42 | $16.21 | 84,600 | — | — |
| 1993-07-09 | $15.50 | $16.30 | 181,350 | — | — |
| 1993-07-08 | $15.17 | $15.95 | 156,000 | — | — |
| 1993-07-07 | $15.00 | $15.77 | 90,600 | — | — |
| 1993-07-06 | $15.17 | $15.95 | 126,900 | — | — |
| 1993-07-02 | $15.00 | $15.77 | 68,250 | — | — |
| 1993-07-01 | $14.50 | $15.25 | 113,250 | — | — |
| 1993-06-30 | $14.17 | $14.90 | 85,050 | — | — |
| 1993-06-29 | $13.83 | $14.55 | 24,600 | — | — |
| 1993-06-28 | $13.44 | $14.14 | 138,150 | — | — |
| 1993-06-25 | $13.72 | $14.43 | 86,175 | — | — |
| 1993-06-24 | $13.89 | $14.61 | 27,000 | — | — |
| 1993-06-23 | $13.89 | $14.61 | 97,425 | — | — |
| 1993-06-22 | $14.06 | $14.78 | 247,950 | — | — |
| 1993-06-21 | $14.22 | $14.96 | 63,225 | — | — |
| 1993-06-18 | $14.06 | $14.78 | 123,300 | — | — |
| 1993-06-17 | $13.78 | $14.49 | 151,425 | — | — |
| 1993-06-16 | $14.00 | $14.72 | 55,800 | — | — |
| 1993-06-15 | $14.56 | $15.31 | 16,200 | — | — |
| 1993-06-14 | $14.44 | $15.19 | 85,500 | — | — |
| 1993-06-11 | $14.78 | $15.54 | 124,425 | — | — |
| 1993-06-10 | $14.89 | $15.66 | 321,525 | — | — |
| 1993-06-09 | $15.11 | $15.89 | 100,350 | — | — |
| 1993-06-08 | $14.56 | $15.31 | 210,375 | — | — |
| 1993-06-07 | $14.28 | $15.01 | 16,200 | — | — |
| 1993-06-04 | $14.22 | $14.96 | 79,200 | — | — |
| 1993-06-03 | $14.22 | $14.96 | 155,250 | — | — |
| 1993-06-02 | $14.44 | $15.19 | 188,100 | — | — |
| 1993-06-01 | $13.56 | $14.26 | 324,225 | — | — |
| 1993-05-28 | $14.11 | $14.82 | 70,425 | — | — |
| 1993-05-27 | $14.39 | $15.11 | 129,825 | — | — |
| 1993-05-26 | $14.56 | $15.29 | 96,750 | — | — |
| 1993-05-25 | $14.44 | $15.17 | 205,875 | — | — |
| 1993-05-24 | $14.33 | $15.06 | 6,300 | — | — |
| 1993-05-21 | $14.56 | $15.29 | 142,650 | — | — |
| 1993-05-20 | $14.56 | $15.29 | 237,375 | — | — |
| 1993-05-19 | $14.06 | $14.76 | 112,050 | — | — |
| 1993-05-18 | $13.89 | $14.59 | 283,950 | — | — |
| 1993-05-17 | $13.78 | $14.47 | 24,750 | — | — |
| 1993-05-14 | $13.78 | $14.47 | 110,025 | — | — |
| 1993-05-13 | $13.67 | $14.36 | 83,475 | — | — |
| 1993-05-12 | $13.72 | $14.41 | 87,075 | — | — |
| 1993-05-11 | $13.56 | $14.24 | 38,700 | — | — |
| 1993-05-10 | $13.56 | $14.24 | 344,925 | — | — |
| 1993-05-07 | $13.44 | $14.12 | 267,075 | — | — |
| 1993-05-06 | $13.33 | $14.01 | 318,150 | — | — |
| 1993-05-05 | $12.89 | $13.54 | 21,375 | — | — |
| 1993-05-04 | $13.11 | $13.77 | 140,850 | — | — |
| 1993-05-03 | $12.78 | $13.42 | 149,175 | — | — |
| 1993-04-30 | $12.44 | $13.07 | 60,525 | — | — |
| 1993-04-29 | $12.22 | $12.84 | 197,325 | — | — |
| 1993-04-28 | $12.11 | $12.72 | 204,300 | — | — |
| 1993-04-27 | $12.22 | $12.84 | 36,900 | — | — |
| 1993-04-26 | $12.11 | $12.72 | 70,875 | — | — |
| 1993-04-23 | $12.33 | $12.96 | 308,475 | — | — |
| 1993-04-22 | $12.44 | $13.07 | 363,825 | — | — |
| 1993-04-21 | $11.33 | $11.90 | 175,050 | — | — |
| 1993-04-20 | $11.33 | $11.90 | 226,800 | — | — |
| 1993-04-19 | $11.11 | $11.67 | 1,506,600 | — | — |
| 1993-04-16 | $11.56 | $12.14 | 409,950 | — | — |
| 1993-04-15 | $12.56 | $13.19 | 585,900 | — | — |
| 1993-04-14 | $13.00 | $13.66 | 141,300 | — | — |
| 1993-04-13 | $13.22 | $13.89 | 247,500 | — | — |
| 1993-04-12 | $13.22 | $13.89 | 378,900 | — | — |
| 1993-04-08 | $13.33 | $14.01 | 61,425 | — | — |
| 1993-04-07 | $13.06 | $13.71 | 158,850 | — | — |
| 1993-04-06 | $13.00 | $13.66 | 256,275 | — | — |
| 1993-04-05 | $13.33 | $14.01 | 65,475 | — | — |
| 1993-04-02 | $13.33 | $14.01 | 94,725 | — | — |
| 1993-04-01 | $13.56 | $14.24 | 234,450 | — | — |
| 1993-03-31 | $13.89 | $14.59 | 218,250 | — | — |
| 1993-03-30 | $13.44 | $14.12 | 114,525 | — | — |
| 1993-03-29 | $12.89 | $13.54 | 430,875 | — | — |
| 1993-03-26 | $12.89 | $13.54 | 73,125 | — | — |
| 1993-03-25 | $12.67 | $13.31 | 72,450 | — | — |
| 1993-03-24 | $12.89 | $13.54 | 185,625 | — | — |
| 1993-03-23 | $12.67 | $13.31 | 428,625 | — | — |
| 1993-03-22 | $12.94 | $13.60 | 209,700 | — | — |
| 1993-03-19 | $13.22 | $13.89 | 98,550 | — | — |
| 1993-03-18 | $13.00 | $13.66 | 250,200 | — | — |
| 1993-03-17 | $12.78 | $13.42 | 808,650 | — | — |
| 1993-03-16 | $13.61 | $14.30 | 410,400 | — | — |
| 1993-03-15 | $13.78 | $14.47 | 514,350 | — | — |
| 1993-03-12 | $13.78 | $14.47 | 159,075 | — | — |
| 1993-03-11 | $13.67 | $14.36 | 114,075 | — | — |
| 1993-03-10 | $13.28 | $13.95 | 309,825 | — | — |
| 1993-03-09 | $12.78 | $13.42 | 23,175 | — | — |
| 1993-03-08 | $12.78 | $13.41 | 71,775 | — | — |
| 1993-03-05 | $12.94 | $13.59 | 158,850 | — | — |
| 1993-03-04 | $12.78 | $13.41 | 207,000 | — | — |
| 1993-03-03 | $13.00 | $13.65 | 205,200 | — | — |
| 1993-03-02 | $12.67 | $13.30 | 244,575 | — | — |
| 1993-03-01 | $12.22 | $12.83 | 238,725 | — | — |
| 1993-02-26 | $12.44 | $13.06 | 193,050 | — | — |
| 1993-02-25 | $11.89 | $12.48 | 90,450 | — | — |
| 1993-02-24 | $11.78 | $12.36 | 185,400 | — | — |
| 1993-02-23 | $11.78 | $12.36 | 226,125 | — | — |
| 1993-02-22 | $11.44 | $12.01 | 65,475 | — | — |
| 1993-02-19 | $11.56 | $12.13 | 129,150 | — | — |
| 1993-02-18 | $11.33 | $11.90 | 357,975 | — | — |
| 1993-02-17 | $11.44 | $12.01 | 238,950 | — | — |
| 1993-02-16 | $11.39 | $11.95 | 907,200 | — | — |
| 1993-02-12 | $11.78 | $12.36 | 398,925 | — | — |
| 1993-02-11 | $11.67 | $12.25 | 3,092,175 | — | — |
| 1993-02-10 | $11.67 | $12.25 | 111,825 | — | — |
| 1993-02-09 | $11.44 | $12.01 | 112,275 | — | — |
| 1993-02-08 | $11.67 | $12.25 | 53,325 | — | — |
| 1993-02-05 | $11.78 | $12.36 | 64,575 | — | — |
| 1993-02-04 | $11.78 | $12.36 | 137,025 | — | — |
| 1993-02-03 | $11.56 | $12.13 | 141,525 | — | — |
| 1993-02-02 | $11.33 | $11.90 | 116,100 | — | — |
| 1993-02-01 | $11.33 | $11.90 | 170,550 | — | — |
| 1993-01-29 | $10.78 | $11.31 | 45,450 | — | — |
| 1993-01-28 | $10.78 | $11.31 | 37,350 | — | — |
| 1993-01-27 | $10.33 | $10.85 | 318,375 | — | — |
| 1993-01-26 | $10.44 | $10.96 | 46,350 | — | — |
| 1993-01-25 | $10.39 | $10.90 | 49,500 | — | — |
| 1993-01-22 | $10.56 | $11.08 | 13,500 | — | — |
| 1993-01-21 | $10.50 | $11.02 | 170,775 | — | — |
| 1993-01-20 | $10.50 | $11.02 | 450,450 | — | — |
| 1993-01-19 | $10.89 | $11.43 | 369,900 | — | — |
| 1993-01-18 | $11.33 | $11.90 | 85,050 | — | — |
| 1993-01-15 | $11.11 | $11.66 | 111,150 | — | — |
| 1993-01-14 | $10.78 | $11.31 | 16,200 | — | — |
| 1993-01-13 | $11.00 | $11.55 | 116,100 | — | — |
| 1993-01-12 | $10.67 | $11.20 | 29,925 | — | — |
| 1993-01-11 | $11.22 | $11.78 | 95,400 | — | — |
| 1993-01-08 | $11.11 | $11.66 | 78,975 | — | — |
| 1993-01-07 | $11.33 | $11.90 | 360,900 | — | — |
| 1993-01-06 | $11.44 | $12.01 | 561,375 | — | — |
| 1993-01-05 | $10.78 | $11.31 | 234,675 | — | — |
| 1993-01-04 | $10.44 | $10.96 | 109,350 | — | — |