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
- 1980-11-05 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 | $13.47 | $17.29 | 217,600 | — | — |
| 1993-12-30 | $13.56 | $17.41 | 418,400 | — | — |
| 1993-12-29 | $13.75 | $17.66 | 62,800 | — | — |
| 1993-12-28 | $13.94 | $17.90 | 186,800 | — | — |
| 1993-12-27 | $13.94 | $17.90 | 18,400 | — | — |
| 1993-12-23 | $13.94 | $17.90 | 21,200 | — | — |
| 1993-12-22 | $13.91 | $17.86 | 156,000 | — | — |
| 1993-12-21 | $14.22 | $18.26 | 87,200 | — | — |
| 1993-12-20 | $14.34 | $18.42 | 137,600 | — | — |
| 1993-12-17 | $14.59 | $18.74 | 66,800 | — | — |
| 1993-12-16 | $14.59 | $18.74 | 280,000 | — | — |
| 1993-12-15 | $14.38 | $18.46 | 289,600 | — | — |
| 1993-12-14 | $14.16 | $18.18 | 143,200 | — | — |
| 1993-12-13 | $14.19 | $18.22 | 95,200 | — | — |
| 1993-12-10 | $14.19 | $18.22 | 234,800 | — | — |
| 1993-12-09 | $13.81 | $17.74 | 149,600 | — | — |
| 1993-12-08 | $13.50 | $17.33 | 205,600 | — | — |
| 1993-12-07 | $13.28 | $17.05 | 368,400 | — | — |
| 1993-12-06 | $13.06 | $16.77 | 65,600 | — | — |
| 1993-12-03 | $13.25 | $17.01 | 51,200 | — | — |
| 1993-12-02 | $13.25 | $17.01 | 124,400 | — | — |
| 1993-12-01 | $13.22 | $16.97 | 32,800 | — | — |
| 1993-11-30 | $13.25 | $17.01 | 64,800 | — | — |
| 1993-11-29 | $13.38 | $17.17 | 77,200 | — | — |
| 1993-11-26 | $13.66 | $17.54 | 12,000 | — | — |
| 1993-11-24 | $13.63 | $17.50 | 31,200 | — | — |
| 1993-11-23 | $13.56 | $17.41 | 80,000 | — | — |
| 1993-11-22 | $13.59 | $17.45 | 20,000 | — | — |
| 1993-11-19 | $13.78 | $17.70 | 20,000 | — | — |
| 1993-11-18 | $14.06 | $17.97 | 12,800 | — | — |
| 1993-11-17 | $14.19 | $18.13 | 38,800 | — | — |
| 1993-11-16 | $14.22 | $18.17 | 34,800 | — | — |
| 1993-11-15 | $14.19 | $18.13 | 110,000 | — | — |
| 1993-11-12 | $14.22 | $18.17 | 37,600 | — | — |
| 1993-11-11 | $14.13 | $18.05 | 13,600 | — | — |
| 1993-11-10 | $13.94 | $17.81 | 42,800 | — | — |
| 1993-11-09 | $13.97 | $17.85 | 91,200 | — | — |
| 1993-11-08 | $13.78 | $17.61 | 412,000 | — | — |
| 1993-11-05 | $13.88 | $17.73 | 98,400 | — | — |
| 1993-11-04 | $13.81 | $17.65 | 521,200 | — | — |
| 1993-11-03 | $14.00 | $17.89 | 277,200 | — | — |
| 1993-11-02 | $14.06 | $17.97 | 204,400 | — | — |
| 1993-11-01 | $14.00 | $17.89 | 416,000 | — | — |
| 1993-10-29 | $14.34 | $18.33 | 869,600 | — | — |
| 1993-10-28 | $14.03 | $17.93 | 191,600 | — | — |
| 1993-10-27 | $13.75 | $17.57 | 63,200 | — | — |
| 1993-10-26 | $13.56 | $17.33 | 64,000 | — | — |
| 1993-10-25 | $13.50 | $17.25 | 42,000 | — | — |
| 1993-10-22 | $13.56 | $17.33 | 40,400 | — | — |
| 1993-10-21 | $13.69 | $17.49 | 120,800 | — | — |
| 1993-10-20 | $13.72 | $17.53 | 80,400 | — | — |
| 1993-10-19 | $13.78 | $17.61 | 255,200 | — | — |
| 1993-10-18 | $13.81 | $17.65 | 154,800 | — | — |
| 1993-10-15 | $13.94 | $17.81 | 94,800 | — | — |
| 1993-10-14 | $13.94 | $17.81 | 198,000 | — | — |
| 1993-10-13 | $14.03 | $17.93 | 38,400 | — | — |
| 1993-10-12 | $13.97 | $17.85 | 398,000 | — | — |
| 1993-10-11 | $14.19 | $18.13 | 70,800 | — | — |
| 1993-10-08 | $13.97 | $17.85 | 73,600 | — | — |
| 1993-10-07 | $13.97 | $17.85 | 265,600 | — | — |
| 1993-10-06 | $14.19 | $18.13 | 64,800 | — | — |
| 1993-10-05 | $14.13 | $18.05 | 202,400 | — | — |
| 1993-10-04 | $14.09 | $18.01 | 37,200 | — | — |
| 1993-10-01 | $14.16 | $18.09 | 166,000 | — | — |
| 1993-09-30 | $13.88 | $17.73 | 42,400 | — | — |
| 1993-09-29 | $13.78 | $17.61 | 112,000 | — | — |
| 1993-09-28 | $14.06 | $17.97 | 299,200 | — | — |
| 1993-09-27 | $13.59 | $17.37 | 48,000 | — | — |
| 1993-09-24 | $13.66 | $17.45 | 139,600 | — | — |
| 1993-09-23 | $13.56 | $17.33 | 528,400 | — | — |
| 1993-09-22 | $13.78 | $17.61 | 737,600 | — | — |
| 1993-09-21 | $13.19 | $16.86 | 118,000 | — | — |
| 1993-09-20 | $13.13 | $16.78 | 304,400 | — | — |
| 1993-09-17 | $13.03 | $16.66 | 211,600 | — | — |
| 1993-09-16 | $12.91 | $16.50 | 63,200 | — | — |
| 1993-09-15 | $12.72 | $16.26 | 284,400 | — | — |
| 1993-09-14 | $12.63 | $16.14 | 78,000 | — | — |
| 1993-09-13 | $12.69 | $16.22 | 15,200 | — | — |
| 1993-09-10 | $12.59 | $16.10 | 46,400 | — | — |
| 1993-09-09 | $12.59 | $16.10 | 155,600 | — | — |
| 1993-09-08 | $12.69 | $16.22 | 325,600 | — | — |
| 1993-09-07 | $12.72 | $16.26 | 117,600 | — | — |
| 1993-09-03 | $12.69 | $16.22 | 33,200 | — | — |
| 1993-09-02 | $12.91 | $16.50 | 84,400 | — | — |
| 1993-09-01 | $12.81 | $16.38 | 210,800 | — | — |
| 1993-08-31 | $12.72 | $16.26 | 509,200 | — | — |
| 1993-08-30 | $12.50 | $15.98 | 103,200 | — | — |
| 1993-08-27 | $12.75 | $16.30 | 429,200 | — | — |
| 1993-08-26 | $12.84 | $16.42 | 20,000 | — | — |
| 1993-08-25 | $12.88 | $16.46 | 125,200 | — | — |
| 1993-08-24 | $12.75 | $16.30 | 284,800 | — | — |
| 1993-08-23 | $12.44 | $15.90 | 92,000 | — | — |
| 1993-08-20 | $12.88 | $16.37 | 12,400 | — | — |
| 1993-08-19 | $12.94 | $16.45 | 195,600 | — | — |
| 1993-08-18 | $12.88 | $16.37 | 63,200 | — | — |
| 1993-08-17 | $12.69 | $16.13 | 37,600 | — | — |
| 1993-08-16 | $12.63 | $16.05 | 174,400 | — | — |
| 1993-08-13 | $12.56 | $15.98 | 82,800 | — | — |
| 1993-08-12 | $12.81 | $16.29 | 127,600 | — | — |
| 1993-08-11 | $12.91 | $16.41 | 67,200 | — | — |
| 1993-08-10 | $12.66 | $16.09 | 38,000 | — | — |
| 1993-08-09 | $12.59 | $16.01 | 143,200 | — | — |
| 1993-08-06 | $12.44 | $15.82 | 54,000 | — | — |
| 1993-08-05 | $12.56 | $15.98 | 124,000 | — | — |
| 1993-08-04 | $12.44 | $15.82 | 94,800 | — | — |
| 1993-08-03 | $12.63 | $16.05 | 34,800 | — | — |
| 1993-08-02 | $12.81 | $16.29 | 155,600 | — | — |
| 1993-07-30 | $12.53 | $15.94 | 138,000 | — | — |
| 1993-07-29 | $12.63 | $16.05 | 675,200 | — | — |
| 1993-07-28 | $12.25 | $15.58 | 290,800 | — | — |
| 1993-07-27 | $12.25 | $15.58 | 106,400 | — | — |
| 1993-07-26 | $12.00 | $15.26 | 132,400 | — | — |
| 1993-07-23 | $11.69 | $14.86 | 6,000 | — | — |
| 1993-07-22 | $11.69 | $14.86 | 45,200 | — | — |
| 1993-07-21 | $11.81 | $15.02 | 196,000 | — | — |
| 1993-07-20 | $11.66 | $14.82 | 49,200 | — | — |
| 1993-07-19 | $11.78 | $14.98 | 25,600 | — | — |
| 1993-07-16 | $11.84 | $15.06 | 7,200 | — | — |
| 1993-07-15 | $11.78 | $14.98 | 174,400 | — | — |
| 1993-07-14 | $11.84 | $15.06 | 27,200 | — | — |
| 1993-07-13 | $11.78 | $14.98 | 50,000 | — | — |
| 1993-07-12 | $11.97 | $15.22 | 68,400 | — | — |
| 1993-07-09 | $12.03 | $15.30 | 229,600 | — | — |
| 1993-07-08 | $12.06 | $15.34 | 102,400 | — | — |
| 1993-07-07 | $12.00 | $15.26 | 130,800 | — | — |
| 1993-07-06 | $12.13 | $15.42 | 76,400 | — | — |
| 1993-07-02 | $12.00 | $15.26 | 66,800 | — | — |
| 1993-07-01 | $12.19 | $15.50 | 120,000 | — | — |
| 1993-06-30 | $12.19 | $15.50 | 122,400 | — | — |
| 1993-06-29 | $12.19 | $15.50 | 135,600 | — | — |
| 1993-06-28 | $11.97 | $15.22 | 131,200 | — | — |
| 1993-06-25 | $11.75 | $14.94 | 167,600 | — | — |
| 1993-06-24 | $11.63 | $14.78 | 114,800 | — | — |
| 1993-06-23 | $11.72 | $14.90 | 196,800 | — | — |
| 1993-06-22 | $11.69 | $14.86 | 276,800 | — | — |
| 1993-06-21 | $11.66 | $14.82 | 218,000 | — | — |
| 1993-06-18 | $11.31 | $14.39 | 82,800 | — | — |
| 1993-06-17 | $11.34 | $14.43 | 152,000 | — | — |
| 1993-06-16 | $11.19 | $14.23 | 208,400 | — | — |
| 1993-06-15 | $11.44 | $14.54 | 290,400 | — | — |
| 1993-06-14 | $11.84 | $15.06 | 546,400 | — | — |
| 1993-06-11 | $11.88 | $15.10 | 78,800 | — | — |
| 1993-06-10 | $11.81 | $15.02 | 434,400 | — | — |
| 1993-06-09 | $11.63 | $14.78 | 198,000 | — | — |
| 1993-06-08 | $11.50 | $14.62 | 780,800 | — | — |
| 1993-06-07 | $11.50 | $14.62 | 98,400 | — | — |
| 1993-06-04 | $11.50 | $14.62 | 402,000 | — | — |
| 1993-06-03 | $11.44 | $14.54 | 202,400 | — | — |
| 1993-06-02 | $11.50 | $14.62 | 92,800 | — | — |
| 1993-06-01 | $11.47 | $14.58 | 112,800 | — | — |
| 1993-05-28 | $11.31 | $14.39 | 623,200 | — | — |
| 1993-05-27 | $11.31 | $14.39 | 112,000 | — | — |
| 1993-05-26 | $11.38 | $14.47 | 87,600 | — | — |
| 1993-05-25 | $11.41 | $14.50 | 24,000 | — | — |
| 1993-05-24 | $11.41 | $14.50 | 120,000 | — | — |
| 1993-05-21 | $11.50 | $14.54 | 131,600 | — | — |
| 1993-05-20 | $11.63 | $14.70 | 215,600 | — | — |
| 1993-05-19 | $11.59 | $14.66 | 94,400 | — | — |
| 1993-05-18 | $11.34 | $14.34 | 110,400 | — | — |
| 1993-05-17 | $11.56 | $14.62 | 122,400 | — | — |
| 1993-05-14 | $11.44 | $14.46 | 116,000 | — | — |
| 1993-05-13 | $11.41 | $14.42 | 53,600 | — | — |
| 1993-05-12 | $11.50 | $14.54 | 469,200 | — | — |
| 1993-05-11 | $11.28 | $14.26 | 236,400 | — | — |
| 1993-05-10 | $11.25 | $14.23 | 348,800 | — | — |
| 1993-05-07 | $11.00 | $13.91 | 162,400 | — | — |
| 1993-05-06 | $10.91 | $13.79 | 94,400 | — | — |
| 1993-05-05 | $11.00 | $13.91 | 368,800 | — | — |
| 1993-05-04 | $10.88 | $13.75 | 138,800 | — | — |
| 1993-05-03 | $10.66 | $13.47 | 373,200 | — | — |
| 1993-04-30 | $10.75 | $13.59 | 128,800 | — | — |
| 1993-04-29 | $10.59 | $13.40 | 146,000 | — | — |
| 1993-04-28 | $10.66 | $13.47 | 99,200 | — | — |
| 1993-04-27 | $10.44 | $13.20 | 67,200 | — | — |
| 1993-04-26 | $10.41 | $13.16 | 138,400 | — | — |
| 1993-04-23 | $10.25 | $12.96 | 122,000 | — | — |
| 1993-04-22 | $10.38 | $13.12 | 164,000 | — | — |
| 1993-04-21 | $10.69 | $13.51 | 28,000 | — | — |
| 1993-04-20 | $10.63 | $13.43 | 244,400 | — | — |
| 1993-04-19 | $10.56 | $13.36 | 401,200 | — | — |
| 1993-04-16 | $10.41 | $13.16 | 298,400 | — | — |
| 1993-04-15 | $10.25 | $12.96 | 320,800 | — | — |
| 1993-04-14 | $10.13 | $12.80 | 348,800 | — | — |
| 1993-04-13 | $9.94 | $12.57 | 358,800 | — | — |
| 1993-04-12 | $9.91 | $12.53 | 273,600 | — | — |
| 1993-04-08 | $9.94 | $12.57 | 236,000 | — | — |
| 1993-04-07 | $9.91 | $12.53 | 364,400 | — | — |
| 1993-04-06 | $9.91 | $12.53 | 119,200 | — | — |
| 1993-04-05 | $9.91 | $12.53 | 404,000 | — | — |
| 1993-04-02 | $10.25 | $12.96 | 106,800 | — | — |
| 1993-04-01 | $10.50 | $13.28 | 146,800 | — | — |
| 1993-03-31 | $10.69 | $13.51 | 166,000 | — | — |
| 1993-03-30 | $10.81 | $13.67 | 16,800 | — | — |
| 1993-03-29 | $10.84 | $13.71 | 87,600 | — | — |
| 1993-03-26 | $10.91 | $13.79 | 357,600 | — | — |
| 1993-03-25 | $10.47 | $13.24 | 237,200 | — | — |
| 1993-03-24 | $10.56 | $13.36 | 167,600 | — | — |
| 1993-03-23 | $10.81 | $13.67 | 414,400 | — | — |
| 1993-03-22 | $10.81 | $13.67 | 156,400 | — | — |
| 1993-03-19 | $10.97 | $13.87 | 118,000 | — | — |
| 1993-03-18 | $10.84 | $13.71 | 214,800 | — | — |
| 1993-03-17 | $10.78 | $13.63 | 407,200 | — | — |
| 1993-03-16 | $10.47 | $13.24 | 449,600 | — | — |
| 1993-03-15 | $10.16 | $12.84 | 549,600 | — | — |
| 1993-03-12 | $10.00 | $12.64 | 227,200 | — | — |
| 1993-03-11 | $10.16 | $12.84 | 157,600 | — | — |
| 1993-03-10 | $10.09 | $12.76 | 259,200 | — | — |
| 1993-03-09 | $10.19 | $12.88 | 480,800 | — | — |
| 1993-03-08 | $9.78 | $12.37 | 262,800 | — | — |
| 1993-03-05 | $9.53 | $12.05 | 243,200 | — | — |
| 1993-03-04 | $9.59 | $12.13 | 142,400 | — | — |
| 1993-03-03 | $9.66 | $12.21 | 243,200 | — | — |
| 1993-03-02 | $9.56 | $12.09 | 71,600 | — | — |
| 1993-03-01 | $9.56 | $12.09 | 102,000 | — | — |
| 1993-02-26 | $9.78 | $12.37 | 37,600 | — | — |
| 1993-02-25 | $9.94 | $12.57 | 50,000 | — | — |
| 1993-02-24 | $9.78 | $12.37 | 128,800 | — | — |
| 1993-02-23 | $9.56 | $12.09 | 251,600 | — | — |
| 1993-02-22 | $9.31 | $11.78 | 188,000 | — | — |
| 1993-02-19 | $9.94 | $12.48 | 57,200 | — | — |
| 1993-02-18 | $9.94 | $12.48 | 85,600 | — | — |
| 1993-02-17 | $9.94 | $12.48 | 151,200 | — | — |
| 1993-02-16 | $10.09 | $12.68 | 80,400 | — | — |
| 1993-02-12 | $10.22 | $12.84 | 206,800 | — | — |
| 1993-02-11 | $10.22 | $12.84 | 119,200 | — | — |
| 1993-02-10 | $10.22 | $12.84 | 56,800 | — | — |
| 1993-02-09 | $10.22 | $12.84 | 137,600 | — | — |
| 1993-02-08 | $10.31 | $12.95 | 137,200 | — | — |
| 1993-02-05 | $10.38 | $13.03 | 415,200 | — | — |
| 1993-02-04 | $10.00 | $12.56 | 228,000 | — | — |
| 1993-02-03 | $9.97 | $12.52 | 264,000 | — | — |
| 1993-02-02 | $10.00 | $12.56 | 194,800 | — | — |
| 1993-02-01 | $10.06 | $12.64 | 294,000 | — | — |
| 1993-01-29 | $10.00 | $12.56 | 613,200 | — | — |
| 1993-01-28 | $10.47 | $13.15 | 410,000 | — | — |
| 1993-01-27 | $10.66 | $13.39 | 64,400 | — | — |
| 1993-01-26 | $10.78 | $13.54 | 256,000 | — | — |
| 1993-01-25 | $10.75 | $13.50 | 234,400 | — | — |
| 1993-01-22 | $10.72 | $13.46 | 126,800 | — | — |
| 1993-01-21 | $10.63 | $13.35 | 7,200 | — | — |
| 1993-01-20 | $10.59 | $13.31 | 397,200 | — | — |
| 1993-01-19 | $10.66 | $13.39 | 193,600 | — | — |
| 1993-01-18 | $10.81 | $13.58 | 50,400 | — | — |
| 1993-01-15 | $10.53 | $13.23 | 147,600 | — | — |
| 1993-01-14 | $10.28 | $12.92 | 369,200 | — | — |
| 1993-01-13 | $10.38 | $13.03 | 247,600 | — | — |
| 1993-01-12 | $10.38 | $13.03 | 506,400 | — | — |
| 1993-01-11 | $10.25 | $12.88 | 584,000 | — | — |
| 1993-01-08 | $10.44 | $13.11 | 16,000 | — | — |
| 1993-01-07 | $10.50 | $13.19 | 226,400 | — | — |
| 1993-01-06 | $10.75 | $13.50 | 90,800 | — | — |
| 1993-01-05 | $10.59 | $13.31 | 56,400 | — | — |
| 1993-01-04 | $10.75 | $13.50 | 71,200 | — | — |