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 | $13.69 | $16.37 | 156,000 | — | — |
| 1993-12-30 | $13.63 | $16.30 | 365,800 | — | — |
| 1993-12-29 | $13.31 | $15.92 | 461,200 | — | — |
| 1993-12-28 | $13.25 | $15.85 | 204,200 | — | — |
| 1993-12-27 | $13.06 | $15.62 | 86,800 | — | — |
| 1993-12-23 | $13.00 | $15.55 | 131,600 | — | — |
| 1993-12-22 | $13.06 | $15.62 | 154,200 | — | — |
| 1993-12-21 | $13.25 | $15.85 | 292,600 | — | — |
| 1993-12-20 | $13.31 | $15.92 | 373,000 | — | — |
| 1993-12-17 | $13.25 | $15.85 | 405,000 | — | — |
| 1993-12-16 | $13.25 | $15.85 | 414,200 | — | — |
| 1993-12-15 | $13.38 | $16.00 | 286,800 | — | — |
| 1993-12-14 | $12.88 | $15.40 | 383,000 | — | — |
| 1993-12-13 | $13.13 | $15.70 | 206,400 | — | — |
| 1993-12-10 | $13.19 | $15.77 | 126,800 | — | — |
| 1993-12-09 | $12.81 | $15.32 | 173,400 | — | — |
| 1993-12-08 | $13.00 | $15.55 | 227,600 | — | — |
| 1993-12-07 | $13.00 | $15.55 | 295,600 | — | — |
| 1993-12-06 | $13.31 | $15.92 | 296,800 | — | — |
| 1993-12-03 | $12.94 | $15.47 | 305,200 | — | — |
| 1993-12-02 | $12.25 | $14.65 | 171,000 | — | — |
| 1993-12-01 | $12.50 | $14.95 | 236,200 | — | — |
| 1993-11-30 | $12.06 | $14.43 | 110,400 | — | — |
| 1993-11-29 | $12.13 | $14.50 | 137,600 | — | — |
| 1993-11-26 | $12.44 | $14.87 | 65,600 | — | — |
| 1993-11-24 | $12.25 | $14.65 | 155,400 | — | — |
| 1993-11-23 | $12.31 | $14.73 | 407,200 | — | — |
| 1993-11-22 | $12.00 | $14.35 | 262,400 | — | — |
| 1993-11-19 | $12.06 | $14.43 | 184,800 | — | — |
| 1993-11-18 | $11.94 | $14.28 | 283,400 | — | — |
| 1993-11-17 | $12.00 | $14.27 | 121,400 | — | — |
| 1993-11-16 | $12.13 | $14.42 | 226,400 | — | — |
| 1993-11-15 | $12.44 | $14.79 | 159,400 | — | — |
| 1993-11-12 | $12.19 | $14.49 | 239,200 | — | — |
| 1993-11-11 | $11.88 | $14.12 | 290,200 | — | — |
| 1993-11-10 | $11.81 | $14.04 | 333,400 | — | — |
| 1993-11-09 | $11.69 | $13.90 | 163,600 | — | — |
| 1993-11-08 | $12.00 | $14.27 | 321,600 | — | — |
| 1993-11-05 | $11.88 | $14.12 | 253,600 | — | — |
| 1993-11-04 | $12.19 | $14.49 | 278,200 | — | — |
| 1993-11-03 | $12.38 | $14.71 | 187,400 | — | — |
| 1993-11-02 | $12.75 | $15.16 | 232,800 | — | — |
| 1993-11-01 | $12.56 | $14.94 | 127,200 | — | — |
| 1993-10-29 | $12.75 | $15.16 | 187,200 | — | — |
| 1993-10-28 | $12.81 | $15.23 | 228,200 | — | — |
| 1993-10-27 | $12.75 | $15.16 | 145,800 | — | — |
| 1993-10-26 | $12.88 | $15.31 | 330,800 | — | — |
| 1993-10-25 | $12.56 | $14.94 | 249,800 | — | — |
| 1993-10-22 | $12.50 | $14.86 | 166,000 | — | — |
| 1993-10-21 | $12.38 | $14.71 | 198,400 | — | — |
| 1993-10-20 | $12.56 | $14.94 | 468,000 | — | — |
| 1993-10-19 | $12.25 | $14.57 | 510,600 | — | — |
| 1993-10-18 | $12.50 | $14.86 | 335,600 | — | — |
| 1993-10-15 | $12.31 | $14.64 | 206,800 | — | — |
| 1993-10-14 | $12.25 | $14.57 | 177,800 | — | — |
| 1993-10-13 | $12.38 | $14.71 | 544,200 | — | — |
| 1993-10-12 | $12.50 | $14.86 | 372,400 | — | — |
| 1993-10-11 | $12.44 | $14.79 | 118,600 | — | — |
| 1993-10-08 | $12.44 | $14.79 | 228,200 | — | — |
| 1993-10-07 | $12.50 | $14.86 | 166,600 | — | — |
| 1993-10-06 | $12.44 | $14.79 | 553,600 | — | — |
| 1993-10-05 | $12.44 | $14.79 | 497,000 | — | — |
| 1993-10-04 | $12.50 | $14.86 | 636,000 | — | — |
| 1993-10-01 | $12.31 | $14.64 | 426,000 | — | — |
| 1993-09-30 | $12.56 | $14.94 | 277,400 | — | — |
| 1993-09-29 | $12.50 | $14.86 | 818,600 | — | — |
| 1993-09-28 | $12.44 | $14.79 | 519,000 | — | — |
| 1993-09-27 | $12.31 | $14.64 | 334,200 | — | — |
| 1993-09-24 | $12.44 | $14.79 | 240,000 | — | — |
| 1993-09-23 | $12.50 | $14.86 | 517,600 | — | — |
| 1993-09-22 | $12.50 | $14.86 | 490,200 | — | — |
| 1993-09-21 | $12.25 | $14.57 | 424,600 | — | — |
| 1993-09-20 | $12.50 | $14.86 | 263,800 | — | — |
| 1993-09-17 | $12.56 | $14.94 | 383,400 | — | — |
| 1993-09-16 | $12.50 | $14.86 | 396,600 | — | — |
| 1993-09-15 | $12.63 | $15.01 | 702,800 | — | — |
| 1993-09-14 | $13.00 | $15.46 | 506,800 | — | — |
| 1993-09-13 | $12.88 | $15.31 | 297,000 | — | — |
| 1993-09-10 | $12.69 | $15.09 | 652,200 | — | — |
| 1993-09-09 | $12.56 | $14.94 | 400,400 | — | — |
| 1993-09-08 | $12.25 | $14.57 | 347,400 | — | — |
| 1993-09-07 | $12.31 | $14.64 | 350,000 | — | — |
| 1993-09-03 | $12.31 | $14.64 | 209,800 | — | — |
| 1993-09-02 | $12.13 | $14.42 | 305,200 | — | — |
| 1993-09-01 | $12.50 | $14.86 | 553,200 | — | — |
| 1993-08-31 | $12.00 | $14.27 | 287,800 | — | — |
| 1993-08-30 | $11.94 | $14.19 | 36,600 | — | — |
| 1993-08-27 | $11.94 | $14.19 | 266,400 | — | — |
| 1993-08-26 | $12.13 | $14.42 | 349,000 | — | — |
| 1993-08-25 | $11.88 | $14.12 | 389,000 | — | — |
| 1993-08-24 | $12.00 | $14.27 | 967,800 | — | — |
| 1993-08-23 | $12.06 | $14.34 | 843,200 | — | — |
| 1993-08-20 | $11.50 | $13.67 | 504,400 | — | — |
| 1993-08-19 | $11.50 | $13.67 | 647,400 | — | — |
| 1993-08-18 | $12.06 | $14.26 | 973,800 | — | — |
| 1993-08-17 | $12.13 | $14.33 | 1,266,800 | — | — |
| 1993-08-16 | $11.50 | $13.59 | 742,600 | — | — |
| 1993-08-13 | $11.25 | $13.30 | 178,800 | — | — |
| 1993-08-12 | $11.19 | $13.22 | 463,000 | — | — |
| 1993-08-11 | $11.31 | $13.37 | 466,600 | — | — |
| 1993-08-10 | $11.19 | $13.22 | 906,000 | — | — |
| 1993-08-09 | $11.00 | $13.00 | 504,000 | — | — |
| 1993-08-06 | $10.81 | $12.78 | 167,600 | — | — |
| 1993-08-05 | $10.81 | $12.78 | 272,800 | — | — |
| 1993-08-04 | $10.88 | $12.86 | 395,000 | — | — |
| 1993-08-03 | $10.56 | $12.49 | 257,000 | — | — |
| 1993-08-02 | $10.50 | $12.41 | 143,000 | — | — |
| 1993-07-30 | $10.25 | $12.12 | 89,600 | — | — |
| 1993-07-29 | $10.38 | $12.26 | 315,800 | — | — |
| 1993-07-28 | $10.38 | $12.26 | 776,200 | — | — |
| 1993-07-27 | $10.44 | $12.34 | 426,800 | — | — |
| 1993-07-26 | $10.25 | $12.12 | 90,400 | — | — |
| 1993-07-23 | $10.19 | $12.04 | 234,600 | — | — |
| 1993-07-22 | $10.19 | $12.04 | 350,400 | — | — |
| 1993-07-21 | $10.50 | $12.41 | 234,800 | — | — |
| 1993-07-20 | $10.19 | $12.04 | 112,000 | — | — |
| 1993-07-19 | $10.25 | $12.12 | 101,200 | — | — |
| 1993-07-16 | $10.38 | $12.26 | 140,000 | — | — |
| 1993-07-15 | $10.69 | $12.63 | 392,600 | — | — |
| 1993-07-14 | $10.38 | $12.26 | 189,400 | — | — |
| 1993-07-13 | $10.44 | $12.34 | 224,800 | — | — |
| 1993-07-12 | $10.13 | $11.97 | 112,600 | — | — |
| 1993-07-09 | $10.06 | $11.89 | 37,800 | — | — |
| 1993-07-08 | $10.25 | $12.12 | 101,000 | — | — |
| 1993-07-07 | $9.94 | $11.75 | 191,600 | — | — |
| 1993-07-06 | $10.13 | $11.97 | 86,000 | — | — |
| 1993-07-02 | $10.31 | $12.19 | 70,000 | — | — |
| 1993-07-01 | $10.50 | $12.41 | 363,800 | — | — |
| 1993-06-30 | $10.38 | $12.26 | 360,000 | — | — |
| 1993-06-29 | $10.25 | $12.12 | 168,400 | — | — |
| 1993-06-28 | $10.19 | $12.04 | 202,600 | — | — |
| 1993-06-25 | $10.19 | $12.04 | 100,200 | — | — |
| 1993-06-24 | $10.13 | $11.97 | 110,400 | — | — |
| 1993-06-23 | $10.00 | $11.82 | 332,400 | — | — |
| 1993-06-22 | $10.00 | $11.82 | 387,200 | — | — |
| 1993-06-21 | $9.94 | $11.75 | 173,600 | — | — |
| 1993-06-18 | $10.06 | $11.89 | 187,000 | — | — |
| 1993-06-17 | $9.88 | $11.67 | 98,400 | — | — |
| 1993-06-16 | $9.69 | $11.45 | 80,600 | — | — |
| 1993-06-15 | $9.69 | $11.45 | 125,200 | — | — |
| 1993-06-14 | $9.63 | $11.38 | 221,200 | — | — |
| 1993-06-11 | $9.75 | $11.53 | 113,200 | — | — |
| 1993-06-10 | $9.50 | $11.23 | 90,000 | — | — |
| 1993-06-09 | $9.56 | $11.30 | 214,000 | — | — |
| 1993-06-08 | $9.75 | $11.53 | 260,000 | — | — |
| 1993-06-07 | $9.75 | $11.53 | 136,600 | — | — |
| 1993-06-04 | $9.94 | $11.75 | 64,200 | — | — |
| 1993-06-03 | $10.00 | $11.82 | 152,800 | — | — |
| 1993-06-02 | $10.19 | $12.04 | 149,600 | — | — |
| 1993-06-01 | $9.88 | $11.67 | 165,600 | — | — |
| 1993-05-28 | $9.94 | $11.75 | 130,200 | — | — |
| 1993-05-27 | $10.06 | $11.89 | 125,800 | — | — |
| 1993-05-26 | $10.06 | $11.89 | 105,200 | — | — |
| 1993-05-25 | $10.13 | $11.97 | 538,000 | — | — |
| 1993-05-24 | $9.94 | $11.75 | 492,800 | — | — |
| 1993-05-21 | $9.94 | $11.75 | 102,200 | — | — |
| 1993-05-20 | $9.94 | $11.75 | 139,600 | — | — |
| 1993-05-19 | $10.00 | $11.82 | 143,000 | — | — |
| 1993-05-18 | $9.94 | $11.66 | 221,600 | — | — |
| 1993-05-17 | $10.13 | $11.88 | 401,200 | — | — |
| 1993-05-14 | $9.88 | $11.59 | 453,200 | — | — |
| 1993-05-13 | $9.69 | $11.37 | 168,400 | — | — |
| 1993-05-12 | $9.69 | $11.37 | 254,600 | — | — |
| 1993-05-11 | $9.63 | $11.30 | 310,800 | — | — |
| 1993-05-10 | $9.38 | $11.00 | 152,600 | — | — |
| 1993-05-07 | $9.56 | $11.22 | 137,200 | — | — |
| 1993-05-06 | $9.63 | $11.30 | 274,200 | — | — |
| 1993-05-05 | $9.38 | $11.00 | 142,400 | — | — |
| 1993-05-04 | $9.38 | $11.00 | 310,200 | — | — |
| 1993-05-03 | $9.19 | $10.78 | 152,800 | — | — |
| 1993-04-30 | $9.19 | $10.78 | 266,400 | — | — |
| 1993-04-29 | $9.06 | $10.64 | 522,800 | — | — |
| 1993-04-28 | $8.88 | $10.42 | 262,400 | — | — |
| 1993-04-27 | $8.88 | $10.42 | 350,200 | — | — |
| 1993-04-26 | $8.75 | $10.27 | 337,600 | — | — |
| 1993-04-23 | $8.75 | $10.27 | 443,800 | — | — |
| 1993-04-22 | $8.81 | $10.34 | 712,800 | — | — |
| 1993-04-21 | $9.06 | $10.64 | 523,400 | — | — |
| 1993-04-20 | $9.94 | $11.66 | 131,800 | — | — |
| 1993-04-19 | $10.00 | $11.74 | 352,800 | — | — |
| 1993-04-16 | $9.75 | $11.44 | 168,000 | — | — |
| 1993-04-15 | $9.88 | $11.59 | 324,800 | — | — |
| 1993-04-14 | $9.81 | $11.52 | 662,000 | — | — |
| 1993-04-13 | $9.44 | $11.08 | 796,000 | — | — |
| 1993-04-12 | $9.19 | $10.78 | 518,800 | — | — |
| 1993-04-08 | $9.31 | $10.93 | 228,600 | — | — |
| 1993-04-07 | $9.56 | $11.22 | 330,400 | — | — |
| 1993-04-06 | $9.63 | $11.30 | 316,200 | — | — |
| 1993-04-05 | $9.81 | $11.52 | 204,000 | — | — |
| 1993-04-02 | $9.50 | $11.15 | 436,600 | — | — |
| 1993-04-01 | $9.94 | $11.66 | 76,200 | — | — |
| 1993-03-31 | $9.88 | $11.59 | 400,800 | — | — |
| 1993-03-30 | $9.56 | $11.22 | 223,800 | — | — |
| 1993-03-29 | $9.81 | $11.52 | 593,000 | — | — |
| 1993-03-26 | $9.81 | $11.52 | 140,000 | — | — |
| 1993-03-25 | $9.88 | $11.59 | 213,000 | — | — |
| 1993-03-24 | $9.75 | $11.44 | 292,600 | — | — |
| 1993-03-23 | $9.69 | $11.37 | 792,200 | — | — |
| 1993-03-22 | $9.94 | $11.66 | 1,667,000 | — | — |
| 1993-03-19 | $10.25 | $12.03 | 474,200 | — | — |
| 1993-03-18 | $10.44 | $12.25 | 132,200 | — | — |
| 1993-03-17 | $10.25 | $12.03 | 148,200 | — | — |
| 1993-03-16 | $10.31 | $12.10 | 62,600 | — | — |
| 1993-03-15 | $10.38 | $12.18 | 92,800 | — | — |
| 1993-03-12 | $10.25 | $12.03 | 360,000 | — | — |
| 1993-03-11 | $10.25 | $12.03 | 127,600 | — | — |
| 1993-03-10 | $10.44 | $12.25 | 77,400 | — | — |
| 1993-03-09 | $10.44 | $12.25 | 260,000 | — | — |
| 1993-03-08 | $10.25 | $12.03 | 142,400 | — | — |
| 1993-03-05 | $10.06 | $11.81 | 77,200 | — | — |
| 1993-03-04 | $10.06 | $11.81 | 519,400 | — | — |
| 1993-03-03 | $9.88 | $11.59 | 84,200 | — | — |
| 1993-03-02 | $9.94 | $11.66 | 169,200 | — | — |
| 1993-03-01 | $9.94 | $11.66 | 234,600 | — | — |
| 1993-02-26 | $10.13 | $11.88 | 681,600 | — | — |
| 1993-02-25 | $10.00 | $11.74 | 387,600 | — | — |
| 1993-02-24 | $9.88 | $11.59 | 196,600 | — | — |
| 1993-02-23 | $10.00 | $11.74 | 90,600 | — | — |
| 1993-02-22 | $9.94 | $11.66 | 601,600 | — | — |
| 1993-02-19 | $10.00 | $11.74 | 448,800 | — | — |
| 1993-02-18 | $9.69 | $11.37 | 705,200 | — | — |
| 1993-02-17 | $10.00 | $11.74 | 1,074,000 | — | — |
| 1993-02-16 | $10.50 | $12.32 | 1,314,000 | — | — |
| 1993-02-12 | $10.88 | $12.68 | 401,200 | — | — |
| 1993-02-11 | $10.88 | $12.68 | 245,600 | — | — |
| 1993-02-10 | $10.94 | $12.76 | 352,000 | — | — |
| 1993-02-09 | $10.81 | $12.61 | 140,400 | — | — |
| 1993-02-08 | $10.75 | $12.54 | 412,000 | — | — |
| 1993-02-05 | $10.81 | $12.61 | 234,600 | — | — |
| 1993-02-04 | $10.63 | $12.39 | 422,800 | — | — |
| 1993-02-03 | $10.75 | $12.54 | 499,600 | — | — |
| 1993-02-02 | $10.94 | $12.76 | 1,152,800 | — | — |
| 1993-02-01 | $10.88 | $12.68 | 706,000 | — | — |
| 1993-01-29 | $10.19 | $11.88 | 339,800 | — | — |
| 1993-01-28 | $10.00 | $11.66 | 482,200 | — | — |
| 1993-01-27 | $9.94 | $11.59 | 1,184,800 | — | — |
| 1993-01-26 | $10.00 | $11.66 | 534,400 | — | — |
| 1993-01-25 | $10.19 | $11.88 | 522,600 | — | — |
| 1993-01-22 | $10.75 | $12.54 | 383,200 | — | — |
| 1993-01-21 | $10.56 | $12.32 | 312,400 | — | — |
| 1993-01-20 | $10.19 | $11.88 | 316,000 | — | — |
| 1993-01-19 | $10.06 | $11.73 | 424,000 | — | — |
| 1993-01-18 | $10.06 | $11.73 | 259,600 | — | — |
| 1993-01-15 | $9.75 | $11.37 | 252,200 | — | — |
| 1993-01-14 | $9.88 | $11.52 | 244,600 | — | — |
| 1993-01-13 | $10.00 | $11.66 | 312,800 | — | — |
| 1993-01-12 | $10.06 | $11.73 | 142,200 | — | — |
| 1993-01-11 | $10.19 | $11.88 | 387,600 | — | — |
| 1993-01-08 | $10.25 | $11.95 | 335,200 | — | — |
| 1993-01-07 | $10.31 | $12.03 | 449,000 | — | — |
| 1993-01-06 | $10.00 | $11.66 | 157,200 | — | — |
| 1993-01-05 | $10.13 | $11.81 | 162,200 | — | — |
| 1993-01-04 | $10.25 | $11.95 | 325,400 | — | — |