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
- 1985-05-23 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 | $12.35 | $22.77 | 32,281 | — | — |
| 1993-12-30 | $12.47 | $22.98 | 68,954 | — | — |
| 1993-12-29 | $12.35 | $22.77 | 229,702 | — | — |
| 1993-12-28 | $12.07 | $22.24 | 39,308 | — | — |
| 1993-12-27 | $12.47 | $22.98 | 23,058 | — | — |
| 1993-12-23 | $12.47 | $22.98 | 270,328 | — | — |
| 1993-12-22 | $12.52 | $23.08 | 72,029 | — | — |
| 1993-12-21 | $12.64 | $23.29 | 96,404 | — | — |
| 1993-12-20 | $12.47 | $22.98 | 68,076 | — | — |
| 1993-12-17 | $12.24 | $22.56 | 76,421 | — | — |
| 1993-12-16 | $11.73 | $21.61 | 158,990 | — | — |
| 1993-12-15 | $11.95 | $22.03 | 196,981 | — | — |
| 1993-12-14 | $12.30 | $22.66 | 79,495 | — | — |
| 1993-12-13 | $12.35 | $22.77 | 273,622 | — | — |
| 1993-12-10 | $12.30 | $22.66 | 37,552 | — | — |
| 1993-12-09 | $12.52 | $23.08 | 116,168 | — | — |
| 1993-12-08 | $12.58 | $23.19 | 57,974 | — | — |
| 1993-12-07 | $12.58 | $23.19 | 153,500 | — | — |
| 1993-12-06 | $12.75 | $23.50 | 122,098 | — | — |
| 1993-12-03 | $12.41 | $22.87 | 100,138 | — | — |
| 1993-12-02 | $12.75 | $23.50 | 132,419 | — | — |
| 1993-12-01 | $12.75 | $23.50 | 54,241 | — | — |
| 1993-11-30 | $12.64 | $23.29 | 86,742 | — | — |
| 1993-11-29 | $12.58 | $23.19 | 46,555 | — | — |
| 1993-11-26 | $12.75 | $23.50 | 37,332 | — | — |
| 1993-11-24 | $12.75 | $23.50 | 55,998 | — | — |
| 1993-11-23 | $12.52 | $23.08 | 95,965 | — | — |
| 1993-11-22 | $12.52 | $23.08 | 189,295 | — | — |
| 1993-11-19 | $12.98 | $23.92 | 126,050 | — | — |
| 1993-11-18 | $12.98 | $23.92 | 242,878 | — | — |
| 1993-11-17 | $12.75 | $23.50 | 124,513 | — | — |
| 1993-11-16 | $13.04 | $24.03 | 118,804 | — | — |
| 1993-11-15 | $13.21 | $24.34 | 85,424 | — | — |
| 1993-11-12 | $13.55 | $24.97 | 68,735 | — | — |
| 1993-11-11 | $13.66 | $25.18 | 35,575 | — | — |
| 1993-11-10 | $13.60 | $25.07 | 46,775 | — | — |
| 1993-11-09 | $13.49 | $24.86 | 90,914 | — | — |
| 1993-11-08 | $13.55 | $24.97 | 70,052 | — | — |
| 1993-11-05 | $13.66 | $25.18 | 95,087 | — | — |
| 1993-11-04 | $13.55 | $24.97 | 168,653 | — | — |
| 1993-11-03 | $13.95 | $25.70 | 42,163 | — | — |
| 1993-11-02 | $14.06 | $25.91 | 1,371,402 | — | — |
| 1993-11-01 | $14.12 | $26.02 | 40,626 | — | — |
| 1993-10-29 | $14.06 | $25.91 | 87,620 | — | — |
| 1993-10-28 | $14.23 | $26.23 | 165,798 | — | — |
| 1993-10-27 | $14.91 | $27.09 | 48,532 | — | — |
| 1993-10-26 | $14.74 | $26.78 | 153,281 | — | — |
| 1993-10-25 | $14.97 | $27.19 | 88,279 | — | — |
| 1993-10-22 | $15.08 | $27.40 | 92,671 | — | — |
| 1993-10-21 | $15.14 | $27.50 | 52,924 | — | — |
| 1993-10-20 | $15.08 | $27.40 | 48,092 | — | — |
| 1993-10-19 | $15.26 | $27.71 | 65,441 | — | — |
| 1993-10-18 | $15.14 | $27.50 | 40,846 | — | — |
| 1993-10-15 | $14.91 | $27.09 | 59,072 | — | — |
| 1993-10-14 | $14.86 | $26.99 | 155,038 | — | — |
| 1993-10-13 | $14.69 | $26.68 | 166,676 | — | — |
| 1993-10-12 | $14.69 | $26.68 | 88,279 | — | — |
| 1993-10-11 | $14.46 | $26.26 | 36,893 | — | — |
| 1993-10-08 | $14.29 | $25.95 | 47,214 | — | — |
| 1993-10-07 | $14.46 | $26.26 | 91,573 | — | — |
| 1993-10-06 | $14.40 | $26.16 | 44,359 | — | — |
| 1993-10-05 | $14.00 | $25.44 | 66,758 | — | — |
| 1993-10-04 | $14.23 | $25.85 | 87,401 | — | — |
| 1993-10-01 | $14.17 | $25.75 | 30,744 | — | — |
| 1993-09-30 | $14.17 | $25.75 | 43,481 | — | — |
| 1993-09-29 | $14.17 | $25.75 | 43,700 | — | — |
| 1993-09-28 | $14.00 | $25.44 | 125,831 | — | — |
| 1993-09-27 | $13.66 | $24.82 | 69,613 | — | — |
| 1993-09-24 | $13.60 | $24.71 | 186,001 | — | — |
| 1993-09-23 | $13.43 | $24.40 | 78,178 | — | — |
| 1993-09-22 | $13.38 | $24.30 | 84,326 | — | — |
| 1993-09-21 | $13.32 | $24.20 | 65,660 | — | — |
| 1993-09-20 | $13.38 | $24.30 | 25,693 | — | — |
| 1993-09-17 | $13.43 | $24.40 | 48,971 | — | — |
| 1993-09-16 | $13.38 | $24.30 | 51,826 | — | — |
| 1993-09-15 | $13.43 | $24.40 | 50,508 | — | — |
| 1993-09-14 | $13.43 | $24.40 | 82,570 | — | — |
| 1993-09-13 | $13.43 | $24.40 | 53,143 | — | — |
| 1993-09-10 | $13.55 | $24.61 | 82,350 | — | — |
| 1993-09-09 | $13.32 | $24.20 | 52,045 | — | — |
| 1993-09-08 | $13.43 | $24.40 | 45,018 | — | — |
| 1993-09-07 | $13.49 | $24.51 | 47,214 | — | — |
| 1993-09-03 | $13.38 | $24.30 | 70,931 | — | — |
| 1993-09-02 | $13.26 | $24.09 | 84,766 | — | — |
| 1993-09-01 | $13.15 | $23.89 | 166,676 | — | — |
| 1993-08-31 | $13.09 | $23.78 | 245,732 | — | — |
| 1993-08-30 | $13.43 | $24.40 | 90,914 | — | — |
| 1993-08-27 | $13.72 | $24.92 | 63,464 | — | — |
| 1993-08-26 | $13.66 | $24.82 | 45,896 | — | — |
| 1993-08-25 | $13.78 | $25.02 | 56,657 | — | — |
| 1993-08-24 | $13.60 | $24.71 | 43,261 | — | — |
| 1993-08-23 | $13.49 | $24.51 | 67,856 | — | — |
| 1993-08-20 | $13.43 | $24.40 | 157,234 | — | — |
| 1993-08-19 | $13.60 | $24.71 | 80,813 | — | — |
| 1993-08-18 | $13.60 | $24.71 | 84,546 | — | — |
| 1993-08-17 | $13.55 | $24.61 | 149,987 | — | — |
| 1993-08-16 | $13.72 | $24.92 | 53,363 | — | — |
| 1993-08-13 | $13.55 | $24.61 | 65,221 | — | — |
| 1993-08-12 | $13.49 | $24.51 | 40,406 | — | — |
| 1993-08-11 | $13.78 | $25.02 | 45,238 | — | — |
| 1993-08-10 | $13.83 | $25.13 | 81,691 | — | — |
| 1993-08-09 | $13.89 | $25.23 | 29,866 | — | — |
| 1993-08-06 | $13.89 | $25.23 | 35,136 | — | — |
| 1993-08-05 | $13.78 | $25.02 | 29,207 | — | — |
| 1993-08-04 | $13.78 | $25.02 | 103,871 | — | — |
| 1993-08-03 | $13.83 | $25.13 | 1,403,903 | — | — |
| 1993-08-02 | $13.83 | $25.13 | 50,947 | — | — |
| 1993-07-30 | $13.95 | $25.33 | 109,580 | — | — |
| 1993-07-29 | $14.17 | $25.75 | 31,842 | — | — |
| 1993-07-28 | $14.00 | $25.44 | 68,515 | — | — |
| 1993-07-27 | $13.83 | $24.74 | 75,103 | — | — |
| 1993-07-26 | $14.06 | $25.15 | 31,622 | — | — |
| 1993-07-23 | $13.95 | $24.95 | 44,579 | — | — |
| 1993-07-22 | $14.00 | $25.05 | 84,985 | — | — |
| 1993-07-21 | $14.29 | $25.56 | 103,432 | — | — |
| 1993-07-20 | $14.23 | $25.45 | 90,256 | — | — |
| 1993-07-19 | $14.00 | $25.05 | 87,840 | — | — |
| 1993-07-16 | $13.66 | $24.44 | 56,876 | — | — |
| 1993-07-15 | $13.78 | $24.64 | 83,668 | — | — |
| 1993-07-14 | $13.66 | $24.44 | 45,238 | — | — |
| 1993-07-13 | $13.89 | $24.84 | 133,078 | — | — |
| 1993-07-12 | $13.89 | $24.84 | 69,394 | — | — |
| 1993-07-09 | $13.83 | $24.74 | 53,582 | — | — |
| 1993-07-08 | $13.95 | $24.95 | 75,103 | — | — |
| 1993-07-07 | $13.89 | $24.84 | 41,504 | — | — |
| 1993-07-06 | $13.60 | $24.33 | 27,889 | — | — |
| 1993-07-02 | $13.55 | $24.23 | 46,116 | — | — |
| 1993-07-01 | $13.43 | $24.03 | 39,308 | — | — |
| 1993-06-30 | $13.32 | $23.83 | 118,145 | — | — |
| 1993-06-29 | $13.21 | $23.62 | 90,036 | — | — |
| 1993-06-28 | $13.21 | $23.62 | 59,512 | — | — |
| 1993-06-25 | $13.15 | $23.52 | 65,880 | — | — |
| 1993-06-24 | $12.92 | $23.11 | 168,872 | — | — |
| 1993-06-23 | $12.86 | $23.01 | 185,123 | — | — |
| 1993-06-22 | $13.49 | $24.13 | 86,522 | — | — |
| 1993-06-21 | $13.49 | $24.13 | 71,809 | — | — |
| 1993-06-18 | $13.38 | $23.93 | 120,780 | — | — |
| 1993-06-17 | $13.43 | $24.03 | 53,143 | — | — |
| 1993-06-16 | $12.92 | $23.11 | 94,208 | — | — |
| 1993-06-15 | $12.86 | $23.01 | 56,876 | — | — |
| 1993-06-14 | $12.86 | $23.01 | 102,334 | — | — |
| 1993-06-11 | $12.92 | $23.11 | 107,165 | — | — |
| 1993-06-10 | $12.75 | $22.81 | 46,775 | — | — |
| 1993-06-09 | $12.58 | $22.50 | 53,143 | — | — |
| 1993-06-08 | $12.58 | $22.50 | 82,350 | — | — |
| 1993-06-07 | $12.69 | $22.71 | 84,766 | — | — |
| 1993-06-04 | $12.64 | $22.60 | 97,063 | — | — |
| 1993-06-03 | $12.64 | $22.60 | 171,068 | — | — |
| 1993-06-02 | $12.81 | $22.91 | 86,522 | — | — |
| 1993-06-01 | $13.04 | $23.32 | 78,178 | — | — |
| 1993-05-28 | $12.92 | $23.11 | 56,876 | — | — |
| 1993-05-27 | $12.81 | $22.91 | 50,947 | — | — |
| 1993-05-26 | $13.04 | $23.32 | 51,606 | — | — |
| 1993-05-25 | $13.04 | $23.32 | 57,316 | — | — |
| 1993-05-24 | $13.09 | $23.42 | 99,259 | — | — |
| 1993-05-21 | $12.81 | $22.91 | 234,752 | — | — |
| 1993-05-20 | $13.09 | $23.42 | 54,022 | — | — |
| 1993-05-19 | $13.04 | $23.32 | 83,668 | — | — |
| 1993-05-18 | $13.09 | $23.42 | 99,479 | — | — |
| 1993-05-17 | $13.09 | $23.42 | 43,700 | — | — |
| 1993-05-14 | $12.98 | $23.21 | 114,412 | — | — |
| 1993-05-13 | $13.09 | $23.42 | 79,715 | — | — |
| 1993-05-12 | $12.86 | $23.01 | 55,120 | — | — |
| 1993-05-11 | $12.64 | $22.60 | 99,918 | — | — |
| 1993-05-10 | $12.92 | $23.11 | 167,774 | — | — |
| 1993-05-07 | $13.15 | $23.52 | 86,303 | — | — |
| 1993-05-06 | $13.21 | $23.62 | 75,982 | — | — |
| 1993-05-05 | $13.21 | $23.62 | 127,148 | — | — |
| 1993-05-04 | $12.75 | $22.81 | 120,780 | — | — |
| 1993-05-03 | $12.98 | $23.21 | 67,856 | — | — |
| 1993-04-30 | $12.86 | $23.01 | 278,892 | — | — |
| 1993-04-29 | $12.64 | $22.60 | 173,264 | — | — |
| 1993-04-28 | $12.81 | $22.91 | 257,371 | — | — |
| 1993-04-27 | $12.75 | $22.81 | 318,859 | — | — |
| 1993-04-26 | $13.32 | $23.45 | 141,642 | — | — |
| 1993-04-23 | $13.38 | $23.55 | 92,452 | — | — |
| 1993-04-22 | $13.38 | $23.55 | 121,658 | — | — |
| 1993-04-21 | $13.49 | $23.75 | 193,687 | — | — |
| 1993-04-20 | $13.95 | $24.56 | 86,742 | — | — |
| 1993-04-19 | $13.95 | $24.56 | 185,782 | — | — |
| 1993-04-16 | $14.23 | $25.06 | 82,789 | — | — |
| 1993-04-15 | $14.46 | $25.46 | 118,584 | — | — |
| 1993-04-14 | $14.17 | $24.96 | 67,856 | — | — |
| 1993-04-13 | $14.23 | $25.06 | 71,370 | — | — |
| 1993-04-12 | $14.40 | $25.36 | 85,424 | — | — |
| 1993-04-08 | $14.00 | $24.66 | 84,107 | — | — |
| 1993-04-07 | $13.95 | $24.56 | 84,107 | — | — |
| 1993-04-06 | $13.89 | $24.46 | 129,344 | — | — |
| 1993-04-05 | $14.23 | $25.06 | 71,370 | — | — |
| 1993-04-02 | $14.12 | $24.86 | 90,914 | — | — |
| 1993-04-01 | $14.46 | $25.46 | 151,085 | — | — |
| 1993-03-31 | $14.29 | $25.16 | 202,252 | — | — |
| 1993-03-30 | $14.00 | $24.66 | 118,145 | — | — |
| 1993-03-29 | $14.12 | $24.86 | 25,474 | — | — |
| 1993-03-26 | $14.17 | $24.96 | 28,987 | — | — |
| 1993-03-25 | $14.34 | $25.26 | 112,435 | — | — |
| 1993-03-24 | $14.00 | $24.66 | 160,088 | — | — |
| 1993-03-23 | $14.00 | $24.66 | 82,570 | — | — |
| 1993-03-22 | $14.17 | $24.96 | 184,244 | — | — |
| 1993-03-19 | $14.52 | $25.56 | 241,780 | — | — |
| 1993-03-18 | $14.17 | $24.96 | 107,384 | — | — |
| 1993-03-17 | $13.83 | $24.36 | 93,769 | — | — |
| 1993-03-16 | $13.83 | $24.36 | 73,566 | — | — |
| 1993-03-15 | $13.83 | $24.36 | 126,490 | — | — |
| 1993-03-12 | $13.83 | $24.36 | 87,401 | — | — |
| 1993-03-11 | $14.12 | $24.86 | 182,268 | — | — |
| 1993-03-10 | $14.06 | $24.76 | 54,680 | — | — |
| 1993-03-09 | $13.95 | $24.56 | 105,188 | — | — |
| 1993-03-08 | $13.66 | $24.05 | 83,448 | — | — |
| 1993-03-05 | $13.26 | $23.35 | 67,417 | — | — |
| 1993-03-04 | $13.21 | $23.25 | 60,829 | — | — |
| 1993-03-03 | $13.21 | $23.25 | 113,314 | — | — |
| 1993-03-02 | $12.92 | $22.75 | 97,502 | — | — |
| 1993-03-01 | $12.64 | $22.25 | 71,150 | — | — |
| 1993-02-26 | $12.58 | $22.15 | 49,849 | — | — |
| 1993-02-25 | $12.64 | $22.25 | 165,798 | — | — |
| 1993-02-24 | $12.35 | $21.75 | 280,868 | — | — |
| 1993-02-23 | $11.84 | $20.85 | 491,684 | — | — |
| 1993-02-22 | $12.24 | $21.55 | 426,463 | — | — |
| 1993-02-19 | $12.81 | $22.55 | 81,032 | — | — |
| 1993-02-18 | $13.21 | $23.25 | 36,014 | — | — |
| 1993-02-17 | $13.09 | $23.05 | 54,680 | — | — |
| 1993-02-16 | $13.15 | $23.15 | 118,584 | — | — |
| 1993-02-12 | $13.15 | $23.15 | 77,519 | — | — |
| 1993-02-11 | $12.98 | $22.85 | 96,624 | — | — |
| 1993-02-10 | $12.92 | $22.75 | 132,858 | — | — |
| 1993-02-09 | $13.32 | $23.45 | 101,236 | — | — |
| 1993-02-08 | $13.21 | $23.25 | 149,108 | — | — |
| 1993-02-05 | $13.32 | $23.45 | 91,573 | — | — |
| 1993-02-04 | $13.04 | $22.95 | 128,905 | — | — |
| 1993-02-03 | $12.69 | $22.35 | 80,374 | — | — |
| 1993-02-02 | $12.35 | $21.75 | 65,660 | — | — |
| 1993-02-01 | $12.52 | $22.05 | 79,715 | — | — |
| 1993-01-29 | $12.30 | $21.65 | 67,637 | — | — |
| 1993-01-28 | $12.07 | $21.25 | 168,433 | — | — |
| 1993-01-27 | $12.24 | $21.19 | 74,005 | — | — |
| 1993-01-26 | $12.01 | $20.79 | 75,323 | — | — |
| 1993-01-25 | $12.18 | $21.09 | 32,940 | — | — |
| 1993-01-22 | $12.18 | $21.09 | 81,691 | — | — |
| 1993-01-21 | $12.07 | $20.89 | 51,167 | — | — |
| 1993-01-20 | $12.01 | $20.79 | 91,573 | — | — |
| 1993-01-19 | $11.90 | $20.60 | 110,020 | — | — |
| 1993-01-18 | $11.90 | $20.60 | 59,072 | — | — |
| 1993-01-15 | $11.90 | $20.60 | 118,145 | — | — |
| 1993-01-14 | $11.84 | $20.50 | 77,958 | — | — |
| 1993-01-13 | $11.67 | $20.20 | 83,668 | — | — |
| 1993-01-12 | $11.44 | $19.81 | 121,658 | — | — |
| 1993-01-11 | $11.33 | $19.61 | 97,722 | — | — |
| 1993-01-08 | $11.38 | $19.71 | 147,571 | — | — |
| 1993-01-07 | $11.50 | $19.91 | 184,684 | — | — |
| 1993-01-06 | $10.93 | $18.92 | 93,550 | — | — |
| 1993-01-05 | $11.44 | $19.81 | 88,279 | — | — |
| 1993-01-04 | $11.73 | $20.30 | 54,900 | — | — |