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
- 1980-03-17 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 | $15.96 | 8,800 | — | — |
| 1993-12-30 | $14.38 | $15.83 | 48,600 | — | — |
| 1993-12-29 | $14.88 | $16.38 | 9,200 | — | — |
| 1993-12-28 | $14.38 | $15.76 | 5,800 | — | — |
| 1993-12-27 | $14.88 | $16.31 | 800 | — | — |
| 1993-12-23 | $14.50 | $15.90 | 48,400 | — | — |
| 1993-12-22 | $14.88 | $16.31 | 43,600 | — | — |
| 1993-12-21 | $15.38 | $16.86 | 18,200 | — | — |
| 1993-12-20 | $15.00 | $16.45 | 28,200 | — | — |
| 1993-12-17 | $15.19 | $16.65 | 594,000 | — | — |
| 1993-12-16 | $15.00 | $16.45 | 18,600 | — | — |
| 1993-12-15 | $15.00 | $16.45 | 15,000 | — | — |
| 1993-12-14 | $15.00 | $16.45 | 134,600 | — | — |
| 1993-12-13 | $15.13 | $16.58 | 58,400 | — | — |
| 1993-12-10 | $15.25 | $16.72 | 49,800 | — | — |
| 1993-12-09 | $15.13 | $16.58 | 55,200 | — | — |
| 1993-12-08 | $15.25 | $16.72 | 15,000 | — | — |
| 1993-12-07 | $15.13 | $16.58 | 107,600 | — | — |
| 1993-12-06 | $14.75 | $16.17 | 9,800 | — | — |
| 1993-12-03 | $14.50 | $15.90 | 227,400 | — | — |
| 1993-12-02 | $14.13 | $15.49 | 18,200 | — | — |
| 1993-12-01 | $14.25 | $15.62 | 49,600 | — | — |
| 1993-11-30 | $14.13 | $15.49 | 45,600 | — | — |
| 1993-11-29 | $14.00 | $15.35 | 65,600 | — | — |
| 1993-11-26 | $13.81 | $15.14 | 29,200 | — | — |
| 1993-11-24 | $13.63 | $14.94 | 3,200 | — | — |
| 1993-11-23 | $13.75 | $15.07 | 67,000 | — | — |
| 1993-11-22 | $14.13 | $15.49 | 48,800 | — | — |
| 1993-11-19 | $13.88 | $15.21 | 24,800 | — | — |
| 1993-11-18 | $14.00 | $15.35 | 16,000 | — | — |
| 1993-11-17 | $14.25 | $15.62 | 20,400 | — | — |
| 1993-11-16 | $14.00 | $15.35 | 13,400 | — | — |
| 1993-11-15 | $14.00 | $15.35 | 54,200 | — | — |
| 1993-11-12 | $13.63 | $14.94 | 8,600 | — | — |
| 1993-11-11 | $14.00 | $15.35 | 8,200 | — | — |
| 1993-11-10 | $13.63 | $14.94 | 35,000 | — | — |
| 1993-11-09 | $13.38 | $14.66 | 32,600 | — | — |
| 1993-11-08 | $13.63 | $14.94 | 3,800 | — | — |
| 1993-11-05 | $13.25 | $14.53 | 19,200 | — | — |
| 1993-11-04 | $13.25 | $14.53 | 22,400 | — | — |
| 1993-11-03 | $13.50 | $14.80 | 40,600 | — | — |
| 1993-11-02 | $13.38 | $14.66 | 600 | — | — |
| 1993-11-01 | $13.38 | $14.66 | 12,200 | — | — |
| 1993-10-29 | $13.50 | $14.80 | 68,800 | — | — |
| 1993-10-28 | $13.50 | $14.80 | 54,000 | — | — |
| 1993-10-27 | $13.38 | $14.66 | 36,800 | — | — |
| 1993-10-26 | $13.31 | $14.60 | 375,600 | — | — |
| 1993-10-25 | $13.13 | $14.39 | 19,800 | — | — |
| 1993-10-22 | $13.00 | $14.25 | 45,800 | — | — |
| 1993-10-21 | $13.38 | $14.66 | 15,000 | — | — |
| 1993-10-20 | $13.38 | $14.66 | 30,400 | — | — |
| 1993-10-19 | $13.06 | $14.32 | 18,200 | — | — |
| 1993-10-18 | $13.25 | $14.53 | 25,200 | — | — |
| 1993-10-15 | $13.38 | $14.66 | 9,400 | — | — |
| 1993-10-14 | $13.38 | $14.66 | 28,400 | — | — |
| 1993-10-13 | $13.00 | $14.25 | 21,400 | — | — |
| 1993-10-12 | $13.38 | $14.66 | 8,200 | — | — |
| 1993-10-11 | $13.38 | $14.66 | 8,400 | — | — |
| 1993-10-08 | $13.19 | $14.46 | 23,200 | — | — |
| 1993-10-07 | $13.25 | $14.53 | 30,000 | — | — |
| 1993-10-06 | $12.88 | $14.12 | 1,800 | — | — |
| 1993-10-05 | $13.25 | $14.53 | 24,000 | — | — |
| 1993-10-04 | $12.88 | $14.12 | 6,400 | — | — |
| 1993-10-01 | $12.88 | $14.12 | 10,600 | — | — |
| 1993-09-30 | $13.13 | $14.39 | 38,000 | — | — |
| 1993-09-29 | $13.38 | $14.66 | 67,200 | — | — |
| 1993-09-28 | $13.25 | $14.53 | 6,200 | — | — |
| 1993-09-27 | $13.25 | $14.53 | 37,600 | — | — |
| 1993-09-24 | $13.38 | $14.66 | 75,800 | — | — |
| 1993-09-23 | $13.63 | $14.87 | 6,600 | — | — |
| 1993-09-22 | $13.50 | $14.74 | 67,600 | — | — |
| 1993-09-21 | $13.38 | $14.60 | 16,000 | — | — |
| 1993-09-20 | $13.63 | $14.87 | 6,200 | — | — |
| 1993-09-17 | $13.56 | $14.80 | 33,000 | — | — |
| 1993-09-16 | $13.75 | $15.01 | 2,600 | — | — |
| 1993-09-15 | $13.56 | $14.80 | 27,800 | — | — |
| 1993-09-14 | $13.88 | $15.14 | 8,800 | — | — |
| 1993-09-13 | $13.50 | $14.74 | 8,800 | — | — |
| 1993-09-10 | $13.50 | $14.74 | 26,000 | — | — |
| 1993-09-09 | $13.88 | $15.14 | 33,600 | — | — |
| 1993-09-08 | $13.50 | $14.74 | 18,000 | — | — |
| 1993-09-07 | $13.75 | $15.01 | 44,800 | — | — |
| 1993-09-03 | $13.81 | $15.08 | 32,000 | — | — |
| 1993-09-02 | $14.13 | $15.42 | 15,600 | — | — |
| 1993-09-01 | $13.88 | $15.14 | 2,000 | — | — |
| 1993-08-31 | $13.88 | $15.14 | 19,200 | — | — |
| 1993-08-30 | $14.00 | $15.28 | 37,000 | — | — |
| 1993-08-27 | $13.81 | $15.08 | 7,200 | — | — |
| 1993-08-26 | $14.13 | $15.42 | 26,000 | — | — |
| 1993-08-25 | $14.00 | $15.28 | 35,400 | — | — |
| 1993-08-24 | $13.81 | $15.08 | 71,000 | — | — |
| 1993-08-23 | $13.63 | $14.87 | 2,800 | — | — |
| 1993-08-20 | $14.00 | $15.28 | 4,200 | — | — |
| 1993-08-19 | $13.63 | $14.87 | 13,600 | — | — |
| 1993-08-18 | $14.00 | $15.28 | 26,800 | — | — |
| 1993-08-17 | $13.88 | $15.14 | 9,400 | — | — |
| 1993-08-16 | $14.25 | $15.55 | 10,400 | — | — |
| 1993-08-13 | $14.00 | $15.28 | 4,600 | — | — |
| 1993-08-12 | $14.13 | $15.42 | 34,200 | — | — |
| 1993-08-11 | $14.13 | $15.42 | 8,400 | — | — |
| 1993-08-10 | $14.13 | $15.42 | 33,400 | — | — |
| 1993-08-09 | $14.31 | $15.62 | 42,000 | — | — |
| 1993-08-06 | $14.25 | $15.55 | 4,200 | — | — |
| 1993-08-05 | $14.25 | $15.55 | 14,000 | — | — |
| 1993-08-04 | $14.38 | $15.69 | 5,800 | — | — |
| 1993-08-03 | $14.13 | $15.42 | 16,600 | — | — |
| 1993-08-02 | $14.31 | $15.62 | 73,800 | — | — |
| 1993-07-30 | $14.00 | $15.28 | 31,600 | — | — |
| 1993-07-29 | $14.25 | $15.55 | 1,400 | — | — |
| 1993-07-28 | $14.25 | $15.55 | 42,000 | — | — |
| 1993-07-27 | $14.25 | $15.55 | 19,200 | — | — |
| 1993-07-26 | $14.63 | $15.96 | 11,000 | — | — |
| 1993-07-23 | $14.38 | $15.69 | 79,400 | — | — |
| 1993-07-22 | $14.38 | $15.69 | 9,800 | — | — |
| 1993-07-21 | $14.63 | $15.96 | 50,400 | — | — |
| 1993-07-20 | $14.63 | $15.96 | 71,400 | — | — |
| 1993-07-19 | $14.25 | $15.55 | 21,800 | — | — |
| 1993-07-16 | $14.13 | $15.42 | 35,800 | — | — |
| 1993-07-15 | $14.06 | $15.35 | 130,400 | — | — |
| 1993-07-14 | $13.88 | $15.14 | 112,800 | — | — |
| 1993-07-13 | $13.50 | $14.74 | 70,400 | — | — |
| 1993-07-12 | $12.88 | $14.05 | 24,000 | — | — |
| 1993-07-09 | $13.25 | $14.46 | 3,200 | — | — |
| 1993-07-08 | $13.25 | $14.46 | 20,000 | — | — |
| 1993-07-07 | $13.13 | $14.33 | 93,000 | — | — |
| 1993-07-06 | $12.88 | $14.05 | 90,600 | — | — |
| 1993-07-02 | $12.63 | $13.78 | 4,600 | — | — |
| 1993-07-01 | $12.75 | $13.92 | 4,400 | — | — |
| 1993-06-30 | $12.88 | $14.05 | 10,800 | — | — |
| 1993-06-29 | $12.69 | $13.85 | 32,200 | — | — |
| 1993-06-28 | $12.88 | $14.05 | 8,600 | — | — |
| 1993-06-25 | $12.88 | $14.00 | 44,400 | — | — |
| 1993-06-24 | $12.75 | $13.86 | 7,400 | — | — |
| 1993-06-23 | $13.00 | $14.13 | 12,000 | — | — |
| 1993-06-22 | $12.88 | $14.00 | 54,800 | — | — |
| 1993-06-21 | $12.88 | $14.00 | 11,800 | — | — |
| 1993-06-18 | $12.94 | $14.07 | 21,000 | — | — |
| 1993-06-17 | $13.25 | $14.41 | 14,200 | — | — |
| 1993-06-16 | $13.00 | $14.13 | 37,400 | — | — |
| 1993-06-15 | $13.19 | $14.34 | 5,200 | — | — |
| 1993-06-14 | $13.13 | $14.27 | 33,200 | — | — |
| 1993-06-11 | $13.38 | $14.54 | 38,000 | — | — |
| 1993-06-10 | $13.63 | $14.81 | 70,200 | — | — |
| 1993-06-09 | $13.63 | $14.81 | 24,400 | — | — |
| 1993-06-08 | $13.38 | $14.54 | 41,600 | — | — |
| 1993-06-07 | $13.00 | $14.13 | 10,200 | — | — |
| 1993-06-04 | $13.00 | $14.13 | 8,600 | — | — |
| 1993-06-03 | $13.31 | $14.47 | 28,600 | — | — |
| 1993-06-02 | $12.88 | $14.00 | 35,200 | — | — |
| 1993-06-01 | $13.00 | $14.13 | 40,000 | — | — |
| 1993-05-28 | $12.88 | $14.00 | 47,600 | — | — |
| 1993-05-27 | $12.63 | $13.73 | 6,800 | — | — |
| 1993-05-26 | $12.75 | $13.86 | 10,800 | — | — |
| 1993-05-25 | $12.63 | $13.73 | 21,200 | — | — |
| 1993-05-24 | $12.75 | $13.86 | 15,400 | — | — |
| 1993-05-21 | $12.38 | $13.46 | 12,800 | — | — |
| 1993-05-20 | $12.38 | $13.46 | 19,000 | — | — |
| 1993-05-19 | $12.25 | $13.32 | 8,800 | — | — |
| 1993-05-18 | $12.25 | $13.32 | 10,000 | — | — |
| 1993-05-17 | $12.38 | $13.46 | 8,600 | — | — |
| 1993-05-14 | $12.25 | $13.32 | 168,200 | — | — |
| 1993-05-13 | $12.50 | $13.59 | 58,200 | — | — |
| 1993-05-12 | $12.63 | $13.73 | 4,600 | — | — |
| 1993-05-11 | $12.56 | $13.66 | 143,400 | — | — |
| 1993-05-10 | $12.44 | $13.52 | 26,800 | — | — |
| 1993-05-07 | $12.50 | $13.59 | 95,600 | — | — |
| 1993-05-06 | $12.63 | $13.73 | 73,000 | — | — |
| 1993-05-05 | $13.00 | $14.13 | 18,800 | — | — |
| 1993-05-04 | $12.88 | $14.00 | 8,200 | — | — |
| 1993-05-03 | $12.88 | $14.00 | 25,400 | — | — |
| 1993-04-30 | $12.88 | $14.00 | 69,400 | — | — |
| 1993-04-29 | $13.13 | $14.27 | 20,400 | — | — |
| 1993-04-28 | $13.13 | $14.27 | 49,800 | — | — |
| 1993-04-27 | $13.50 | $14.68 | 95,000 | — | — |
| 1993-04-26 | $12.88 | $14.00 | 18,800 | — | — |
| 1993-04-23 | $12.88 | $14.00 | 39,000 | — | — |
| 1993-04-22 | $13.00 | $14.13 | 54,400 | — | — |
| 1993-04-21 | $12.75 | $13.86 | 6,400 | — | — |
| 1993-04-20 | $13.00 | $14.13 | 53,200 | — | — |
| 1993-04-19 | $13.25 | $14.41 | 28,400 | — | — |
| 1993-04-16 | $13.38 | $14.54 | 131,600 | — | — |
| 1993-04-15 | $13.81 | $15.02 | 132,400 | — | — |
| 1993-04-14 | $14.00 | $15.22 | 13,800 | — | — |
| 1993-04-13 | $14.00 | $15.22 | 75,200 | — | — |
| 1993-04-12 | $13.88 | $15.09 | 59,000 | — | — |
| 1993-04-08 | $14.13 | $15.36 | 4,400 | — | — |
| 1993-04-07 | $14.00 | $15.22 | 9,400 | — | — |
| 1993-04-06 | $13.88 | $15.09 | 6,600 | — | — |
| 1993-04-05 | $14.00 | $15.22 | 20,600 | — | — |
| 1993-04-02 | $13.88 | $15.09 | 47,600 | — | — |
| 1993-04-01 | $14.38 | $15.63 | 5,400 | — | — |
| 1993-03-31 | $14.50 | $15.77 | 40,000 | — | — |
| 1993-03-30 | $14.13 | $15.36 | 11,200 | — | — |
| 1993-03-29 | $14.13 | $15.30 | 4,000 | — | — |
| 1993-03-26 | $14.50 | $15.71 | 157,600 | — | — |
| 1993-03-25 | $14.50 | $15.71 | 14,200 | — | — |
| 1993-03-24 | $14.13 | $15.30 | 11,800 | — | — |
| 1993-03-23 | $14.13 | $15.30 | 255,400 | — | — |
| 1993-03-22 | $14.13 | $15.30 | 16,200 | — | — |
| 1993-03-19 | $14.50 | $15.71 | 9,600 | — | — |
| 1993-03-18 | $14.13 | $15.30 | 5,000 | — | — |
| 1993-03-17 | $14.38 | $15.57 | 9,400 | — | — |
| 1993-03-16 | $14.25 | $15.44 | 22,800 | — | — |
| 1993-03-15 | $14.38 | $15.57 | 30,200 | — | — |
| 1993-03-12 | $14.13 | $15.30 | 38,800 | — | — |
| 1993-03-11 | $14.25 | $15.44 | 72,800 | — | — |
| 1993-03-10 | $14.75 | $15.98 | 37,600 | — | — |
| 1993-03-09 | $14.75 | $15.98 | 68,000 | — | — |
| 1993-03-08 | $14.38 | $15.57 | 43,600 | — | — |
| 1993-03-05 | $14.75 | $15.98 | 113,200 | — | — |
| 1993-03-04 | $14.50 | $15.71 | 52,800 | — | — |
| 1993-03-03 | $14.69 | $15.91 | 168,200 | — | — |
| 1993-03-02 | $14.69 | $15.91 | 112,400 | — | — |
| 1993-03-01 | $14.63 | $15.85 | 187,800 | — | — |
| 1993-02-26 | $14.25 | $15.44 | 53,400 | — | — |
| 1993-02-25 | $14.13 | $15.30 | 40,400 | — | — |
| 1993-02-24 | $14.00 | $15.17 | 286,600 | — | — |
| 1993-02-23 | $13.75 | $14.90 | 282,000 | — | — |
| 1993-02-22 | $13.13 | $14.22 | 105,400 | — | — |
| 1993-02-19 | $13.00 | $14.08 | 115,800 | — | — |
| 1993-02-18 | $13.19 | $14.29 | 404,000 | — | — |
| 1993-02-17 | $13.13 | $14.22 | 99,400 | — | — |
| 1993-02-16 | $13.25 | $14.36 | 277,200 | — | — |
| 1993-02-12 | $13.31 | $14.42 | 77,000 | — | — |
| 1993-02-11 | $13.13 | $14.22 | 96,600 | — | — |
| 1993-02-10 | $13.38 | $14.49 | 28,200 | — | — |
| 1993-02-09 | $13.13 | $14.22 | 135,400 | — | — |
| 1993-02-08 | $13.31 | $14.42 | 31,800 | — | — |
| 1993-02-05 | $13.13 | $14.22 | 103,000 | — | — |
| 1993-02-04 | $13.38 | $14.49 | 21,400 | — | — |
| 1993-02-03 | $13.38 | $14.49 | 92,200 | — | — |
| 1993-02-02 | $13.13 | $14.22 | 40,800 | — | — |
| 1993-02-01 | $13.00 | $14.08 | 13,600 | — | — |
| 1993-01-29 | $13.25 | $14.36 | 47,000 | — | — |
| 1993-01-28 | $13.13 | $14.22 | 132,600 | — | — |
| 1993-01-27 | $12.81 | $13.88 | 86,400 | — | — |
| 1993-01-26 | $12.75 | $13.81 | 87,200 | — | — |
| 1993-01-25 | $12.75 | $13.81 | 95,000 | — | — |
| 1993-01-22 | $12.63 | $13.68 | 342,400 | — | — |
| 1993-01-21 | $12.00 | $13.00 | 36,800 | — | — |
| 1993-01-20 | $12.00 | $13.00 | 53,800 | — | — |
| 1993-01-19 | $11.75 | $12.73 | 16,400 | — | — |
| 1993-01-18 | $12.13 | $13.14 | 62,200 | — | — |
| 1993-01-15 | $11.94 | $12.93 | 28,600 | — | — |
| 1993-01-14 | $11.63 | $12.60 | 58,200 | — | — |
| 1993-01-13 | $11.81 | $12.80 | 201,800 | — | — |
| 1993-01-12 | $12.13 | $13.14 | 32,200 | — | — |
| 1993-01-11 | $12.13 | $13.14 | 18,200 | — | — |
| 1993-01-08 | $12.13 | $13.14 | 46,600 | — | — |
| 1993-01-07 | $12.13 | $13.14 | 8,200 | — | — |
| 1993-01-06 | $12.13 | $13.14 | 81,800 | — | — |
| 1993-01-05 | $12.50 | $13.54 | 43,800 | — | — |
| 1993-01-04 | $12.50 | $13.54 | 62,200 | — | — |