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
- 1991-07-12 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 | $14.50 | $14.50 | 154,600 | — | — |
| 1993-12-30 | $14.63 | $14.63 | 335,600 | — | — |
| 1993-12-29 | $15.63 | $15.63 | 481,200 | — | — |
| 1993-12-28 | $14.94 | $14.94 | 109,400 | — | — |
| 1993-12-27 | $14.38 | $14.38 | 173,000 | — | — |
| 1993-12-23 | $14.25 | $14.25 | 90,000 | — | — |
| 1993-12-22 | $14.38 | $14.38 | 96,800 | — | — |
| 1993-12-21 | $14.13 | $14.13 | 143,600 | — | — |
| 1993-12-20 | $13.88 | $13.88 | 27,600 | — | — |
| 1993-12-17 | $13.38 | $13.38 | 56,600 | — | — |
| 1993-12-16 | $13.38 | $13.38 | 234,800 | — | — |
| 1993-12-15 | $13.38 | $13.38 | 66,400 | — | — |
| 1993-12-14 | $13.63 | $13.63 | 210,600 | — | — |
| 1993-12-13 | $13.75 | $13.75 | 49,600 | — | — |
| 1993-12-10 | $13.75 | $13.75 | 200,200 | — | — |
| 1993-12-09 | $14.00 | $14.00 | 55,200 | — | — |
| 1993-12-08 | $14.25 | $14.25 | 45,200 | — | — |
| 1993-12-07 | $14.31 | $14.31 | 576,600 | — | — |
| 1993-12-06 | $13.88 | $13.88 | 421,000 | — | — |
| 1993-12-03 | $14.13 | $14.13 | 85,800 | — | — |
| 1993-12-02 | $14.31 | $14.31 | 269,000 | — | — |
| 1993-12-01 | $14.63 | $14.63 | 629,200 | — | — |
| 1993-11-30 | $14.06 | $14.06 | 137,800 | — | — |
| 1993-11-29 | $14.25 | $14.25 | 308,600 | — | — |
| 1993-11-26 | $13.50 | $13.50 | 200 | — | — |
| 1993-11-24 | $13.50 | $13.50 | 11,200 | — | — |
| 1993-11-23 | $13.50 | $13.50 | 42,600 | — | — |
| 1993-11-22 | $13.38 | $13.38 | 58,400 | — | — |
| 1993-11-19 | $13.25 | $13.25 | 4,400 | — | — |
| 1993-11-18 | $13.31 | $13.31 | 113,400 | — | — |
| 1993-11-17 | $13.25 | $13.25 | 33,000 | — | — |
| 1993-11-16 | $13.38 | $13.38 | 195,400 | — | — |
| 1993-11-15 | $13.56 | $13.56 | 47,000 | — | — |
| 1993-11-12 | $13.50 | $13.50 | 10,200 | — | — |
| 1993-11-11 | $13.50 | $13.50 | 304,800 | — | — |
| 1993-11-10 | $13.50 | $13.50 | 600 | — | — |
| 1993-11-09 | $13.13 | $13.13 | 1,400 | — | — |
| 1993-11-08 | $13.19 | $13.19 | 56,800 | — | — |
| 1993-11-05 | $13.13 | $13.13 | 198,200 | — | — |
| 1993-11-04 | $12.75 | $12.75 | 99,600 | — | — |
| 1993-11-03 | $13.06 | $13.06 | 372,600 | — | — |
| 1993-11-02 | $12.81 | $12.81 | 262,800 | — | — |
| 1993-11-01 | $13.25 | $13.25 | 43,000 | — | — |
| 1993-10-29 | $13.50 | $13.50 | 143,600 | — | — |
| 1993-10-28 | $13.69 | $13.69 | 255,200 | — | — |
| 1993-10-27 | $13.63 | $13.63 | 38,600 | — | — |
| 1993-10-26 | $13.38 | $13.38 | 163,800 | — | — |
| 1993-10-25 | $13.44 | $13.44 | 99,400 | — | — |
| 1993-10-22 | $13.19 | $13.19 | 47,000 | — | — |
| 1993-10-21 | $13.13 | $13.13 | 283,800 | — | — |
| 1993-10-20 | $12.13 | $12.12 | 147,400 | — | — |
| 1993-10-19 | $12.06 | $12.06 | 9,000 | — | — |
| 1993-10-18 | $12.00 | $12.00 | 32,000 | — | — |
| 1993-10-15 | $12.25 | $12.25 | 21,000 | — | — |
| 1993-10-14 | $11.94 | $11.94 | 29,200 | — | — |
| 1993-10-13 | $11.88 | $11.88 | 42,400 | — | — |
| 1993-10-12 | $11.75 | $11.75 | 12,200 | — | — |
| 1993-10-11 | $11.75 | $11.75 | 41,000 | — | — |
| 1993-10-08 | $12.13 | $12.12 | 12,600 | — | — |
| 1993-10-07 | $12.13 | $12.12 | 283,400 | — | — |
| 1993-10-06 | $12.44 | $12.44 | 37,200 | — | — |
| 1993-10-05 | $12.25 | $12.25 | 27,600 | — | — |
| 1993-10-04 | $12.31 | $12.31 | 100,600 | — | — |
| 1993-10-01 | $12.19 | $12.19 | 3,400 | — | — |
| 1993-09-30 | $12.44 | $12.44 | 102,600 | — | — |
| 1993-09-29 | $12.31 | $12.31 | 195,800 | — | — |
| 1993-09-28 | $12.00 | $12.00 | 62,600 | — | — |
| 1993-09-27 | $11.94 | $11.94 | 183,600 | — | — |
| 1993-09-24 | $11.56 | $11.56 | 76,600 | — | — |
| 1993-09-23 | $11.50 | $11.50 | 174,600 | — | — |
| 1993-09-22 | $11.25 | $11.25 | 70,400 | — | — |
| 1993-09-21 | $10.69 | $10.69 | 52,000 | — | — |
| 1993-09-20 | $10.63 | $10.62 | 216,800 | — | — |
| 1993-09-17 | $10.81 | $10.81 | 121,600 | — | — |
| 1993-09-16 | $11.00 | $11.00 | 90,600 | — | — |
| 1993-09-15 | $10.88 | $10.87 | 114,200 | — | — |
| 1993-09-14 | $11.13 | $11.13 | 39,800 | — | — |
| 1993-09-13 | $11.13 | $11.13 | 9,400 | — | — |
| 1993-09-10 | $11.06 | $11.06 | 49,000 | — | — |
| 1993-09-09 | $10.88 | $10.87 | 16,200 | — | — |
| 1993-09-08 | $10.75 | $10.75 | 139,600 | — | — |
| 1993-09-07 | $10.75 | $10.75 | 1,328,600 | — | — |
| 1993-09-03 | $11.13 | $11.13 | 140,400 | — | — |
| 1993-09-02 | $11.19 | $11.19 | 330,400 | — | — |
| 1993-09-01 | $11.06 | $11.06 | 86,200 | — | — |
| 1993-08-31 | $11.56 | $11.56 | 18,400 | — | — |
| 1993-08-30 | $11.81 | $11.81 | 97,000 | — | — |
| 1993-08-27 | $12.13 | $12.12 | 2,600 | — | — |
| 1993-08-26 | $12.13 | $12.12 | 1,800 | — | — |
| 1993-08-25 | $12.13 | $12.12 | 183,600 | — | — |
| 1993-08-24 | $12.00 | $12.00 | 155,200 | — | — |
| 1993-08-23 | $11.88 | $11.88 | 13,200 | — | — |
| 1993-08-20 | $11.81 | $11.81 | 109,200 | — | — |
| 1993-08-19 | $11.88 | $11.88 | 672,600 | — | — |
| 1993-08-18 | $11.13 | $11.13 | 475,000 | — | — |
| 1993-08-17 | $12.06 | $12.06 | 109,800 | — | — |
| 1993-08-16 | $12.38 | $12.38 | 138,400 | — | — |
| 1993-08-13 | $12.50 | $12.50 | 11,400 | — | — |
| 1993-08-12 | $12.56 | $12.56 | 255,600 | — | — |
| 1993-08-11 | $12.69 | $12.69 | 68,400 | — | — |
| 1993-08-10 | $13.00 | $13.00 | 129,000 | — | — |
| 1993-08-09 | $12.94 | $12.94 | 39,800 | — | — |
| 1993-08-06 | $12.75 | $12.75 | 1,600 | — | — |
| 1993-08-05 | $12.75 | $12.75 | 7,400 | — | — |
| 1993-08-04 | $12.75 | $12.75 | 76,400 | — | — |
| 1993-08-03 | $12.50 | $12.50 | 318,600 | — | — |
| 1993-08-02 | $12.63 | $12.63 | 165,800 | — | — |
| 1993-07-30 | $12.75 | $12.75 | 6,600 | — | — |
| 1993-07-29 | $12.75 | $12.75 | 3,400 | — | — |
| 1993-07-28 | $12.94 | $12.94 | 4,600 | — | — |
| 1993-07-27 | $12.94 | $12.94 | 27,000 | — | — |
| 1993-07-26 | $13.19 | $13.19 | 13,000 | — | — |
| 1993-07-23 | $13.13 | $13.13 | 43,200 | — | — |
| 1993-07-22 | $13.13 | $13.13 | 10,600 | — | — |
| 1993-07-21 | $13.13 | $13.13 | 18,400 | — | — |
| 1993-07-20 | $13.13 | $13.13 | 6,200 | — | — |
| 1993-07-19 | $13.25 | $13.25 | 16,400 | — | — |
| 1993-07-16 | $13.13 | $13.13 | 2,600 | — | — |
| 1993-07-15 | $13.00 | $13.00 | 5,200 | — | — |
| 1993-07-14 | $13.13 | $13.13 | 59,400 | — | — |
| 1993-07-13 | $12.69 | $12.69 | 68,400 | — | — |
| 1993-07-12 | $12.25 | $12.25 | 39,800 | — | — |
| 1993-07-09 | $12.00 | $12.00 | 71,400 | — | — |
| 1993-07-08 | $11.69 | $11.69 | 108,000 | — | — |
| 1993-07-07 | $12.00 | $12.00 | 14,800 | — | — |
| 1993-07-06 | $12.19 | $12.19 | 25,800 | — | — |
| 1993-07-02 | $12.38 | $12.38 | 149,600 | — | — |
| 1993-07-01 | $12.63 | $12.63 | 52,600 | — | — |
| 1993-06-30 | $12.75 | $12.75 | 29,800 | — | — |
| 1993-06-29 | $12.63 | $12.63 | 21,200 | — | — |
| 1993-06-28 | $12.75 | $12.75 | 174,400 | — | — |
| 1993-06-25 | $12.50 | $12.50 | 272,000 | — | — |
| 1993-06-24 | $12.88 | $12.88 | 5,000 | — | — |
| 1993-06-23 | $12.94 | $12.94 | 7,200 | — | — |
| 1993-06-22 | $13.06 | $13.06 | 17,400 | — | — |
| 1993-06-21 | $13.13 | $13.13 | 51,000 | — | — |
| 1993-06-18 | $13.25 | $13.25 | 195,200 | — | — |
| 1993-06-17 | $13.25 | $13.25 | 50,600 | — | — |
| 1993-06-16 | $13.19 | $13.19 | 6,800 | — | — |
| 1993-06-15 | $13.25 | $13.25 | 82,600 | — | — |
| 1993-06-14 | $13.06 | $13.06 | 93,600 | — | — |
| 1993-06-11 | $13.00 | $13.00 | 103,200 | — | — |
| 1993-06-10 | $13.25 | $13.25 | 101,200 | — | — |
| 1993-06-09 | $13.00 | $13.00 | 62,200 | — | — |
| 1993-06-08 | $13.13 | $13.13 | 189,200 | — | — |
| 1993-06-07 | $13.56 | $13.56 | 133,800 | — | — |
| 1993-06-04 | $13.38 | $13.38 | 112,200 | — | — |
| 1993-06-03 | $13.06 | $13.06 | 17,800 | — | — |
| 1993-06-02 | $13.25 | $13.25 | 31,400 | — | — |
| 1993-06-01 | $13.13 | $13.13 | 6,400 | — | — |
| 1993-05-28 | $13.13 | $13.13 | 119,600 | — | — |
| 1993-05-27 | $13.31 | $13.31 | 323,800 | — | — |
| 1993-05-26 | $13.25 | $13.25 | 370,600 | — | — |
| 1993-05-25 | $12.63 | $12.63 | 88,600 | — | — |
| 1993-05-24 | $12.13 | $12.12 | 134,600 | — | — |
| 1993-05-21 | $12.06 | $12.06 | 94,000 | — | — |
| 1993-05-20 | $11.81 | $11.81 | 7,400 | — | — |
| 1993-05-19 | $11.81 | $11.81 | 45,600 | — | — |
| 1993-05-18 | $11.56 | $11.56 | 90,000 | — | — |
| 1993-05-17 | $11.63 | $11.63 | 223,400 | — | — |
| 1993-05-14 | $11.63 | $11.63 | 50,000 | — | — |
| 1993-05-13 | $11.50 | $11.50 | 11,800 | — | — |
| 1993-05-12 | $11.69 | $11.69 | 213,600 | — | — |
| 1993-05-11 | $11.38 | $11.38 | 117,800 | — | — |
| 1993-05-10 | $11.31 | $11.31 | 39,400 | — | — |
| 1993-05-07 | $11.25 | $11.25 | 80,600 | — | — |
| 1993-05-06 | $11.25 | $11.25 | 239,400 | — | — |
| 1993-05-05 | $11.06 | $11.06 | 318,200 | — | — |
| 1993-05-04 | $10.31 | $10.31 | 166,600 | — | — |
| 1993-05-03 | $10.38 | $10.38 | 243,600 | — | — |
| 1993-04-30 | $10.00 | $10.00 | 57,400 | — | — |
| 1993-04-29 | $9.94 | $9.94 | 96,200 | — | — |
| 1993-04-28 | $10.00 | $10.00 | 66,000 | — | — |
| 1993-04-27 | $9.81 | $9.81 | 18,000 | — | — |
| 1993-04-26 | $9.81 | $9.81 | 11,000 | — | — |
| 1993-04-23 | $10.06 | $10.06 | 249,800 | — | — |
| 1993-04-22 | $10.31 | $10.31 | 105,000 | — | — |
| 1993-04-21 | $10.63 | $10.62 | 91,200 | — | — |
| 1993-04-20 | $10.63 | $10.62 | 77,000 | — | — |
| 1993-04-19 | $11.19 | $11.19 | 115,000 | — | — |
| 1993-04-16 | $11.56 | $11.56 | 15,000 | — | — |
| 1993-04-15 | $11.56 | $11.56 | 247,000 | — | — |
| 1993-04-14 | $11.69 | $11.69 | 135,600 | — | — |
| 1993-04-13 | $11.69 | $11.69 | 418,800 | — | — |
| 1993-04-12 | $11.31 | $11.31 | 82,200 | — | — |
| 1993-04-08 | $11.19 | $11.19 | 107,000 | — | — |
| 1993-04-07 | $11.38 | $11.38 | 72,600 | — | — |
| 1993-04-06 | $11.50 | $11.50 | 213,000 | — | — |
| 1993-04-05 | $11.63 | $11.63 | 177,800 | — | — |
| 1993-04-02 | $12.13 | $12.12 | 295,800 | — | — |
| 1993-04-01 | $12.06 | $12.06 | 313,000 | — | — |
| 1993-03-31 | $11.31 | $11.31 | 81,600 | — | — |
| 1993-03-30 | $11.06 | $11.06 | 253,000 | — | — |
| 1993-03-29 | $10.94 | $10.94 | 22,800 | — | — |
| 1993-03-26 | $11.06 | $11.06 | 261,600 | — | — |
| 1993-03-25 | $11.25 | $11.25 | 102,600 | — | — |
| 1993-03-24 | $11.25 | $11.25 | 9,000 | — | — |
| 1993-03-23 | $11.19 | $11.19 | 15,000 | — | — |
| 1993-03-22 | $11.13 | $11.13 | 99,200 | — | — |
| 1993-03-19 | $10.94 | $10.94 | 2,600 | — | — |
| 1993-03-18 | $11.06 | $11.06 | 6,400 | — | — |
| 1993-03-17 | $10.94 | $10.94 | 8,000 | — | — |
| 1993-03-16 | $11.00 | $11.00 | 41,800 | — | — |
| 1993-03-15 | $10.81 | $10.81 | 32,000 | — | — |
| 1993-03-12 | $10.56 | $10.56 | 133,400 | — | — |
| 1993-03-11 | $10.38 | $10.38 | 38,400 | — | — |
| 1993-03-10 | $10.44 | $10.44 | 5,600 | — | — |
| 1993-03-09 | $10.50 | $10.50 | 88,800 | — | — |
| 1993-03-08 | $10.38 | $10.38 | 156,400 | — | — |
| 1993-03-05 | $10.13 | $10.13 | 132,400 | — | — |
| 1993-03-04 | $10.25 | $10.25 | 33,000 | — | — |
| 1993-03-03 | $10.13 | $10.13 | 20,000 | — | — |
| 1993-03-02 | $10.06 | $10.06 | 92,600 | — | — |
| 1993-03-01 | $9.88 | $9.88 | 24,400 | — | — |
| 1993-02-26 | $9.88 | $9.88 | 89,800 | — | — |
| 1993-02-25 | $9.38 | $9.38 | 269,600 | — | — |
| 1993-02-24 | $9.44 | $9.44 | 194,800 | — | — |
| 1993-02-23 | $9.31 | $9.31 | 100,000 | — | — |
| 1993-02-22 | $9.50 | $9.50 | 194,400 | — | — |
| 1993-02-19 | $9.94 | $9.94 | 62,600 | — | — |
| 1993-02-18 | $9.69 | $9.69 | 41,200 | — | — |
| 1993-02-17 | $9.88 | $9.88 | 113,600 | — | — |
| 1993-02-16 | $10.13 | $10.13 | 396,200 | — | — |
| 1993-02-12 | $10.56 | $10.56 | 23,000 | — | — |
| 1993-02-11 | $10.56 | $10.56 | 59,400 | — | — |
| 1993-02-10 | $10.56 | $10.56 | 108,200 | — | — |
| 1993-02-09 | $10.38 | $10.38 | 44,600 | — | — |
| 1993-02-08 | $10.31 | $10.31 | 128,400 | — | — |
| 1993-02-05 | $10.25 | $10.25 | 547,800 | — | — |
| 1993-02-04 | $11.00 | $11.00 | 131,200 | — | — |
| 1993-02-03 | $11.13 | $11.13 | 119,000 | — | — |
| 1993-02-02 | $10.75 | $10.75 | 186,600 | — | — |
| 1993-02-01 | $10.75 | $10.75 | 117,800 | — | — |
| 1993-01-29 | $10.63 | $10.62 | 226,800 | — | — |
| 1993-01-28 | $10.88 | $10.87 | 81,600 | — | — |
| 1993-01-27 | $11.13 | $11.13 | 29,800 | — | — |
| 1993-01-26 | $11.06 | $11.06 | 306,200 | — | — |
| 1993-01-25 | $10.88 | $10.87 | 281,000 | — | — |
| 1993-01-22 | $10.94 | $10.94 | 88,400 | — | — |
| 1993-01-21 | $10.88 | $10.87 | 61,200 | — | — |
| 1993-01-20 | $11.06 | $11.06 | 79,000 | — | — |
| 1993-01-19 | $11.19 | $11.19 | 137,600 | — | — |
| 1993-01-18 | $10.69 | $10.69 | 197,600 | — | — |
| 1993-01-15 | $10.44 | $10.44 | 157,200 | — | — |
| 1993-01-14 | $10.13 | $10.13 | 125,600 | — | — |
| 1993-01-13 | $9.88 | $9.88 | 134,400 | — | — |
| 1993-01-12 | $10.19 | $10.19 | 219,400 | — | — |
| 1993-01-11 | $9.94 | $9.94 | 96,400 | — | — |
| 1993-01-08 | $9.94 | $9.94 | 147,600 | — | — |
| 1993-01-07 | $9.88 | $9.88 | 100,600 | — | — |
| 1993-01-06 | $10.06 | $10.06 | 403,400 | — | — |
| 1993-01-05 | $9.75 | $9.75 | 131,400 | — | — |
| 1993-01-04 | $9.75 | $9.75 | 227,600 | — | — |