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
- 1987-12-29 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 | $15.05 | $18.00 | 5,262 | — | — |
| 1993-12-30 | $14.37 | $17.18 | 5,846 | — | — |
| 1993-12-29 | $15.05 | $18.00 | 585 | — | — |
| 1993-12-28 | $15.05 | $18.00 | 292 | — | — |
| 1993-12-27 | $14.71 | $17.59 | 0 | — | — |
| 1993-12-23 | $14.71 | $17.59 | 2,923 | — | — |
| 1993-12-22 | $14.71 | $17.59 | 13,154 | — | — |
| 1993-12-21 | $14.20 | $16.98 | 1,169 | — | — |
| 1993-12-20 | $14.03 | $16.77 | 2,923 | — | — |
| 1993-12-17 | $13.86 | $16.57 | 7,600 | — | — |
| 1993-12-16 | $13.43 | $16.06 | 8,185 | — | — |
| 1993-12-15 | $13.34 | $15.95 | 0 | — | — |
| 1993-12-14 | $13.34 | $15.95 | 0 | — | — |
| 1993-12-13 | $13.34 | $15.95 | 0 | — | — |
| 1993-12-10 | $13.34 | $15.95 | 3,215 | — | — |
| 1993-12-09 | $13.86 | $16.57 | 0 | — | — |
| 1993-12-08 | $13.86 | $16.48 | 292 | — | — |
| 1993-12-07 | $13.34 | $15.87 | 2,046 | — | — |
| 1993-12-06 | $13.86 | $16.48 | 5,554 | — | — |
| 1993-12-03 | $13.17 | $15.66 | 30,985 | — | — |
| 1993-12-02 | $12.74 | $15.15 | 26,015 | — | — |
| 1993-12-01 | $11.97 | $14.24 | 12,862 | — | — |
| 1993-11-30 | $11.38 | $13.53 | 6,138 | — | — |
| 1993-11-29 | $11.38 | $13.53 | 292 | — | — |
| 1993-11-26 | $11.55 | $13.73 | 0 | — | — |
| 1993-11-24 | $11.55 | $13.73 | 0 | — | — |
| 1993-11-23 | $11.55 | $13.73 | 1,169 | — | — |
| 1993-11-22 | $11.55 | $13.73 | 585 | — | — |
| 1993-11-19 | $11.55 | $13.73 | 1,754 | — | — |
| 1993-11-18 | $11.63 | $13.83 | 877 | — | — |
| 1993-11-17 | $11.80 | $14.04 | 1,169 | — | — |
| 1993-11-16 | $11.80 | $14.04 | 0 | — | — |
| 1993-11-15 | $11.80 | $14.04 | 1,462 | — | — |
| 1993-11-12 | $11.80 | $14.04 | 292 | — | — |
| 1993-11-11 | $11.29 | $13.43 | 3,800 | — | — |
| 1993-11-10 | $11.80 | $14.04 | 4,092 | — | — |
| 1993-11-09 | $11.80 | $14.04 | 877 | — | — |
| 1993-11-08 | $11.29 | $13.43 | 2,631 | — | — |
| 1993-11-05 | $11.80 | $14.04 | 585 | — | — |
| 1993-11-04 | $11.38 | $13.53 | 160,769 | — | — |
| 1993-11-03 | $11.80 | $14.04 | 585 | — | — |
| 1993-11-02 | $11.80 | $14.04 | 2,046 | — | — |
| 1993-11-01 | $11.80 | $14.04 | 1,462 | — | — |
| 1993-10-29 | $11.80 | $14.04 | 7,308 | — | — |
| 1993-10-28 | $11.80 | $14.04 | 585 | — | — |
| 1993-10-27 | $11.80 | $14.04 | 0 | — | — |
| 1993-10-26 | $11.80 | $14.04 | 2,923 | — | — |
| 1993-10-25 | $11.80 | $14.04 | 292 | — | — |
| 1993-10-22 | $11.12 | $13.22 | 1,462 | — | — |
| 1993-10-21 | $11.80 | $14.04 | 11,400 | — | — |
| 1993-10-20 | $11.80 | $14.04 | 22,800 | — | — |
| 1993-10-19 | $12.32 | $14.65 | 0 | — | — |
| 1993-10-18 | $12.32 | $14.65 | 0 | — | — |
| 1993-10-15 | $12.32 | $14.65 | 2,631 | — | — |
| 1993-10-14 | $12.02 | $14.29 | 0 | — | — |
| 1993-10-13 | $12.02 | $14.29 | 0 | — | — |
| 1993-10-12 | $12.02 | $14.29 | 70,738 | — | — |
| 1993-10-11 | $12.23 | $14.54 | 877 | — | — |
| 1993-10-08 | $11.89 | $14.14 | 0 | — | — |
| 1993-10-07 | $11.89 | $14.14 | 4,385 | — | — |
| 1993-10-06 | $11.80 | $14.04 | 2,046 | — | — |
| 1993-10-05 | $12.06 | $14.34 | 19,292 | — | — |
| 1993-10-04 | $11.97 | $14.24 | 20,462 | — | — |
| 1993-10-01 | $12.14 | $14.44 | 12,277 | — | — |
| 1993-09-30 | $12.32 | $14.65 | 0 | — | — |
| 1993-09-29 | $12.32 | $14.65 | 0 | — | — |
| 1993-09-28 | $12.32 | $14.65 | 2,046 | — | — |
| 1993-09-27 | $12.32 | $14.65 | 0 | — | — |
| 1993-09-24 | $12.32 | $14.65 | 3,508 | — | — |
| 1993-09-23 | $11.80 | $14.04 | 0 | — | — |
| 1993-09-22 | $11.80 | $14.04 | 0 | — | — |
| 1993-09-21 | $11.80 | $14.04 | 0 | — | — |
| 1993-09-20 | $11.80 | $14.04 | 0 | — | — |
| 1993-09-17 | $11.80 | $14.04 | 292 | — | — |
| 1993-09-16 | $12.32 | $14.65 | 0 | — | — |
| 1993-09-15 | $12.32 | $14.65 | 877 | — | — |
| 1993-09-14 | $11.80 | $14.04 | 5,554 | — | — |
| 1993-09-13 | $11.80 | $14.04 | 0 | — | — |
| 1993-09-10 | $11.80 | $14.04 | 0 | — | — |
| 1993-09-09 | $11.80 | $14.04 | 1,169 | — | — |
| 1993-09-08 | $12.32 | $14.56 | 292 | — | — |
| 1993-09-07 | $12.32 | $14.56 | 0 | — | — |
| 1993-09-03 | $12.32 | $14.56 | 1,462 | — | — |
| 1993-09-02 | $12.06 | $14.26 | 11,692 | — | — |
| 1993-09-01 | $11.80 | $13.96 | 8,769 | — | — |
| 1993-08-31 | $12.32 | $14.56 | 292 | — | — |
| 1993-08-30 | $12.23 | $14.46 | 292 | — | — |
| 1993-08-27 | $12.23 | $14.46 | 0 | — | — |
| 1993-08-26 | $12.23 | $14.46 | 3,800 | — | — |
| 1993-08-25 | $12.23 | $14.46 | 0 | — | — |
| 1993-08-24 | $12.23 | $14.46 | 0 | — | — |
| 1993-08-23 | $12.23 | $14.46 | 3,800 | — | — |
| 1993-08-20 | $12.14 | $14.36 | 36,246 | — | — |
| 1993-08-19 | $12.32 | $14.56 | 32,154 | — | — |
| 1993-08-18 | $11.93 | $14.11 | 70,738 | — | — |
| 1993-08-17 | $12.32 | $14.56 | 0 | — | — |
| 1993-08-16 | $12.32 | $14.56 | 0 | — | — |
| 1993-08-13 | $12.32 | $14.56 | 0 | — | — |
| 1993-08-12 | $12.32 | $14.56 | 3,508 | — | — |
| 1993-08-11 | $11.97 | $14.16 | 5,846 | — | — |
| 1993-08-10 | $12.23 | $14.46 | 4,969 | — | — |
| 1993-08-09 | $11.80 | $13.96 | 12,277 | — | — |
| 1993-08-06 | $11.80 | $13.96 | 1,462 | — | — |
| 1993-08-05 | $12.06 | $14.26 | 6,138 | — | — |
| 1993-08-04 | $12.06 | $14.26 | 585 | — | — |
| 1993-08-03 | $12.06 | $14.26 | 1,462 | — | — |
| 1993-08-02 | $11.80 | $13.96 | 11,692 | — | — |
| 1993-07-30 | $12.06 | $14.26 | 2,046 | — | — |
| 1993-07-29 | $12.06 | $14.26 | 0 | — | — |
| 1993-07-28 | $12.06 | $14.26 | 0 | — | — |
| 1993-07-27 | $12.06 | $14.26 | 0 | — | — |
| 1993-07-26 | $12.06 | $14.26 | 585 | — | — |
| 1993-07-23 | $11.80 | $13.96 | 20,754 | — | — |
| 1993-07-22 | $12.06 | $14.26 | 0 | — | — |
| 1993-07-21 | $12.06 | $14.26 | 292 | — | — |
| 1993-07-20 | $11.63 | $13.76 | 292 | — | — |
| 1993-07-19 | $12.06 | $14.26 | 585 | — | — |
| 1993-07-16 | $12.14 | $14.36 | 0 | — | — |
| 1993-07-15 | $12.14 | $14.36 | 292 | — | — |
| 1993-07-14 | $11.80 | $13.96 | 1,754 | — | — |
| 1993-07-13 | $11.46 | $13.55 | 292 | — | — |
| 1993-07-12 | $12.14 | $14.36 | 2,046 | — | — |
| 1993-07-09 | $12.06 | $14.26 | 0 | — | — |
| 1993-07-08 | $12.06 | $14.26 | 1,462 | — | — |
| 1993-07-07 | $11.89 | $14.06 | 2,923 | — | — |
| 1993-07-06 | $11.29 | $13.35 | 0 | — | — |
| 1993-07-02 | $11.29 | $13.35 | 0 | — | — |
| 1993-07-01 | $11.29 | $13.35 | 0 | — | — |
| 1993-06-30 | $11.29 | $13.35 | 0 | — | — |
| 1993-06-29 | $11.29 | $13.35 | 0 | — | — |
| 1993-06-28 | $11.29 | $13.35 | 877 | — | — |
| 1993-06-25 | $11.29 | $13.35 | 0 | — | — |
| 1993-06-24 | $11.29 | $13.35 | 585 | — | — |
| 1993-06-23 | $11.29 | $13.35 | 0 | — | — |
| 1993-06-22 | $11.29 | $13.35 | 585 | — | — |
| 1993-06-21 | $11.29 | $13.35 | 2,046 | — | — |
| 1993-06-18 | $11.89 | $14.06 | 292 | — | — |
| 1993-06-17 | $11.89 | $14.06 | 585 | — | — |
| 1993-06-16 | $11.59 | $13.70 | 0 | — | — |
| 1993-06-15 | $11.59 | $13.70 | 0 | — | — |
| 1993-06-14 | $11.59 | $13.70 | 4,969 | — | — |
| 1993-06-11 | $11.29 | $13.35 | 0 | — | — |
| 1993-06-10 | $11.29 | $13.35 | 0 | — | — |
| 1993-06-09 | $11.29 | $13.35 | 7,308 | — | — |
| 1993-06-08 | $11.55 | $13.57 | 20,754 | — | — |
| 1993-06-07 | $11.80 | $13.87 | 292 | — | — |
| 1993-06-04 | $11.63 | $13.67 | 0 | — | — |
| 1993-06-03 | $11.63 | $13.67 | 0 | — | — |
| 1993-06-02 | $11.63 | $13.67 | 6,431 | — | — |
| 1993-06-01 | $11.63 | $13.67 | 0 | — | — |
| 1993-05-28 | $11.63 | $13.67 | 0 | — | — |
| 1993-05-27 | $11.63 | $13.67 | 877 | — | — |
| 1993-05-26 | $11.80 | $13.87 | 0 | — | — |
| 1993-05-25 | $11.80 | $13.87 | 4,092 | — | — |
| 1993-05-24 | $11.55 | $13.57 | 0 | — | — |
| 1993-05-21 | $11.55 | $13.57 | 0 | — | — |
| 1993-05-20 | $11.55 | $13.57 | 0 | — | — |
| 1993-05-19 | $11.55 | $13.57 | 2,923 | — | — |
| 1993-05-18 | $11.72 | $13.77 | 3,215 | — | — |
| 1993-05-17 | $11.29 | $13.27 | 2,338 | — | — |
| 1993-05-14 | $11.72 | $13.77 | 0 | — | — |
| 1993-05-13 | $11.72 | $13.77 | 877 | — | — |
| 1993-05-12 | $11.12 | $13.07 | 8,769 | — | — |
| 1993-05-11 | $11.38 | $13.37 | 11,400 | — | — |
| 1993-05-10 | $11.12 | $13.07 | 16,662 | — | — |
| 1993-05-07 | $11.38 | $13.37 | 292 | — | — |
| 1993-05-06 | $11.12 | $13.07 | 7,892 | — | — |
| 1993-05-05 | $11.12 | $13.07 | 877 | — | — |
| 1993-05-04 | $11.12 | $13.07 | 0 | — | — |
| 1993-05-03 | $11.12 | $13.07 | 33,908 | — | — |
| 1993-04-30 | $11.38 | $13.37 | 0 | — | — |
| 1993-04-29 | $11.38 | $13.37 | 0 | — | — |
| 1993-04-28 | $11.38 | $13.37 | 877 | — | — |
| 1993-04-27 | $11.38 | $13.37 | 292 | — | — |
| 1993-04-26 | $10.78 | $12.67 | 292 | — | — |
| 1993-04-23 | $11.29 | $13.27 | 0 | — | — |
| 1993-04-22 | $11.29 | $13.27 | 877 | — | — |
| 1993-04-21 | $11.29 | $13.27 | 0 | — | — |
| 1993-04-20 | $11.29 | $13.27 | 585 | — | — |
| 1993-04-19 | $10.95 | $12.87 | 4,385 | — | — |
| 1993-04-16 | $11.29 | $13.27 | 0 | — | — |
| 1993-04-15 | $11.29 | $13.27 | 0 | — | — |
| 1993-04-14 | $11.29 | $13.27 | 0 | — | — |
| 1993-04-13 | $11.29 | $13.27 | 1,169 | — | — |
| 1993-04-12 | $10.78 | $12.67 | 11,400 | — | — |
| 1993-04-08 | $10.95 | $12.87 | 292 | — | — |
| 1993-04-07 | $10.61 | $12.47 | 1,462 | — | — |
| 1993-04-06 | $10.78 | $12.67 | 585 | — | — |
| 1993-04-05 | $11.29 | $13.27 | 877 | — | — |
| 1993-04-02 | $10.61 | $12.47 | 877 | — | — |
| 1993-04-01 | $11.12 | $13.07 | 0 | — | — |
| 1993-03-31 | $11.12 | $13.07 | 0 | — | — |
| 1993-03-30 | $11.12 | $13.07 | 0 | — | — |
| 1993-03-29 | $11.12 | $13.07 | 0 | — | — |
| 1993-03-26 | $11.12 | $13.07 | 3,215 | — | — |
| 1993-03-25 | $11.12 | $13.07 | 3,215 | — | — |
| 1993-03-24 | $11.12 | $13.07 | 5,262 | — | — |
| 1993-03-23 | $10.43 | $12.27 | 1,169 | — | — |
| 1993-03-22 | $11.12 | $13.07 | 877 | — | — |
| 1993-03-19 | $11.12 | $13.07 | 2,046 | — | — |
| 1993-03-18 | $10.78 | $12.67 | 0 | — | — |
| 1993-03-17 | $10.78 | $12.67 | 0 | — | — |
| 1993-03-16 | $10.78 | $12.67 | 2,923 | — | — |
| 1993-03-15 | $10.43 | $12.27 | 0 | — | — |
| 1993-03-12 | $10.43 | $12.27 | 0 | — | — |
| 1993-03-11 | $10.43 | $12.27 | 2,923 | — | — |
| 1993-03-10 | $11.12 | $13.07 | 0 | — | — |
| 1993-03-09 | $11.12 | $13.07 | 2,046 | — | — |
| 1993-03-08 | $10.43 | $12.19 | 0 | — | — |
| 1993-03-05 | $10.43 | $12.19 | 0 | — | — |
| 1993-03-04 | $10.43 | $12.19 | 0 | — | — |
| 1993-03-03 | $10.43 | $12.19 | 2,046 | — | — |
| 1993-03-02 | $11.12 | $12.98 | 0 | — | — |
| 1993-03-01 | $11.12 | $12.98 | 0 | — | — |
| 1993-02-26 | $11.12 | $12.98 | 0 | — | — |
| 1993-02-25 | $11.12 | $12.98 | 0 | — | — |
| 1993-02-24 | $11.12 | $12.98 | 877 | — | — |
| 1993-02-23 | $10.43 | $12.19 | 1,169 | — | — |
| 1993-02-22 | $10.43 | $12.19 | 0 | — | — |
| 1993-02-19 | $10.43 | $12.19 | 585 | — | — |
| 1993-02-18 | $11.12 | $12.98 | 292 | — | — |
| 1993-02-17 | $10.78 | $12.59 | 3,215 | — | — |
| 1993-02-16 | $10.95 | $12.78 | 0 | — | — |
| 1993-02-12 | $10.95 | $12.78 | 0 | — | — |
| 1993-02-11 | $10.95 | $12.78 | 1,754 | — | — |
| 1993-02-10 | $10.61 | $12.39 | 0 | — | — |
| 1993-02-09 | $10.61 | $12.39 | 0 | — | — |
| 1993-02-08 | $10.61 | $12.39 | 9,354 | — | — |
| 1993-02-05 | $10.61 | $12.39 | 2,923 | — | — |
| 1993-02-04 | $11.12 | $12.98 | 585 | — | — |
| 1993-02-03 | $11.12 | $12.98 | 1,754 | — | — |
| 1993-02-02 | $10.61 | $12.39 | 1,462 | — | — |
| 1993-02-01 | $11.12 | $12.98 | 292 | — | — |
| 1993-01-29 | $10.61 | $12.39 | 0 | — | — |
| 1993-01-28 | $10.61 | $12.39 | 2,923 | — | — |
| 1993-01-27 | $10.69 | $12.49 | 7,308 | — | — |
| 1993-01-26 | $10.78 | $12.59 | 11,985 | — | — |
| 1993-01-25 | $10.69 | $12.49 | 119,261 | — | — |
| 1993-01-22 | $10.69 | $12.49 | 1,754 | — | — |
| 1993-01-21 | $11.12 | $12.98 | 0 | — | — |
| 1993-01-20 | $11.12 | $12.98 | 0 | — | — |
| 1993-01-19 | $11.12 | $12.98 | 877 | — | — |
| 1993-01-18 | $10.86 | $12.69 | 0 | — | — |
| 1993-01-15 | $10.86 | $12.69 | 0 | — | — |
| 1993-01-14 | $10.86 | $12.69 | 2,631 | — | — |
| 1993-01-13 | $10.69 | $12.49 | 9,062 | — | — |
| 1993-01-12 | $10.95 | $12.78 | 3,215 | — | — |
| 1993-01-11 | $10.69 | $12.49 | 9,938 | — | — |
| 1993-01-08 | $10.69 | $12.49 | 0 | — | — |
| 1993-01-07 | $10.69 | $12.49 | 5,554 | — | — |
| 1993-01-06 | $10.95 | $12.78 | 1,169 | — | — |
| 1993-01-05 | $10.69 | $12.49 | 0 | — | — |
| 1993-01-04 | $10.69 | $12.49 | 10,231 | — | — |