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
- 1978-04-12 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 | $14.28 | $14.28 | 610,076 | — | — |
| 1993-12-30 | $14.35 | $14.35 | 1,444,028 | — | — |
| 1993-12-29 | $14.30 | $14.30 | 670,140 | — | — |
| 1993-12-28 | $14.28 | $14.28 | 970,462 | — | — |
| 1993-12-27 | $14.28 | $14.28 | 277,984 | — | — |
| 1993-12-23 | $14.10 | $14.10 | 925,786 | — | — |
| 1993-12-22 | $14.28 | $14.28 | 2,233,304 | — | — |
| 1993-12-21 | $14.15 | $14.15 | 1,042,936 | — | — |
| 1993-12-20 | $14.05 | $14.05 | 1,457,927 | — | — |
| 1993-12-17 | $13.98 | $13.98 | 1,366,589 | — | — |
| 1993-12-16 | $13.82 | $13.82 | 1,430,128 | — | — |
| 1993-12-15 | $14.03 | $14.03 | 1,159,590 | — | — |
| 1993-12-14 | $14.40 | $14.40 | 5,363,602 | — | — |
| 1993-12-13 | $14.10 | $14.10 | 990,318 | — | — |
| 1993-12-10 | $13.77 | $13.77 | 386,696 | — | — |
| 1993-12-09 | $13.75 | $13.75 | 509,803 | — | — |
| 1993-12-08 | $13.85 | $13.85 | 529,162 | — | — |
| 1993-12-07 | $13.95 | $13.95 | 593,694 | — | — |
| 1993-12-06 | $14.20 | $14.20 | 1,316,453 | — | — |
| 1993-12-03 | $14.35 | $14.35 | 1,216,180 | — | — |
| 1993-12-02 | $14.30 | $14.30 | 1,093,569 | — | — |
| 1993-12-01 | $14.40 | $14.40 | 1,996,521 | — | — |
| 1993-11-30 | $14.40 | $14.40 | 1,145,691 | — | — |
| 1993-11-29 | $13.85 | $13.85 | 689,996 | — | — |
| 1993-11-26 | $13.57 | $13.57 | 126,086 | — | — |
| 1993-11-24 | $13.47 | $13.47 | 650,780 | — | — |
| 1993-11-23 | $13.17 | $13.17 | 318,689 | — | — |
| 1993-11-22 | $13.20 | $13.19 | 789,772 | — | — |
| 1993-11-19 | $13.42 | $13.42 | 1,418,215 | — | — |
| 1993-11-18 | $13.75 | $13.75 | 631,421 | — | — |
| 1993-11-17 | $13.87 | $13.87 | 539,587 | — | — |
| 1993-11-16 | $14.05 | $14.05 | 628,939 | — | — |
| 1993-11-15 | $13.62 | $13.62 | 537,601 | — | — |
| 1993-11-12 | $13.55 | $13.55 | 1,011,167 | — | — |
| 1993-11-11 | $13.52 | $13.52 | 794,736 | — | — |
| 1993-11-10 | $13.65 | $13.65 | 370,314 | — | — |
| 1993-11-09 | $13.45 | $13.45 | 438,321 | — | — |
| 1993-11-08 | $13.25 | $13.25 | 403,573 | — | — |
| 1993-11-05 | $13.14 | $13.14 | 1,207,741 | — | — |
| 1993-11-04 | $13.02 | $13.02 | 1,372,050 | — | — |
| 1993-11-03 | $13.42 | $13.42 | 569,371 | — | — |
| 1993-11-02 | $13.55 | $13.55 | 355,919 | — | — |
| 1993-11-01 | $13.60 | $13.60 | 638,867 | — | — |
| 1993-10-29 | $13.60 | $13.60 | 523,702 | — | — |
| 1993-10-28 | $13.47 | $13.47 | 1,021,095 | — | — |
| 1993-10-27 | $13.45 | $13.45 | 867,211 | — | — |
| 1993-10-26 | $13.67 | $13.67 | 733,679 | — | — |
| 1993-10-25 | $13.50 | $13.50 | 722,758 | — | — |
| 1993-10-22 | $13.65 | $13.65 | 547,033 | — | — |
| 1993-10-21 | $13.47 | $13.47 | 1,539,833 | — | — |
| 1993-10-20 | $13.47 | $13.47 | 1,413,747 | — | — |
| 1993-10-19 | $13.32 | $13.32 | 1,112,929 | — | — |
| 1993-10-18 | $13.09 | $13.09 | 754,032 | — | — |
| 1993-10-15 | $12.99 | $12.99 | 2,346,483 | — | — |
| 1993-10-14 | $13.09 | $13.09 | 1,720,026 | — | — |
| 1993-10-13 | $12.99 | $12.99 | 2,564,402 | — | — |
| 1993-10-12 | $13.09 | $13.09 | 1,203,274 | — | — |
| 1993-10-11 | $13.30 | $13.30 | 611,068 | — | — |
| 1993-10-08 | $13.27 | $13.27 | 1,444,028 | — | — |
| 1993-10-07 | $12.67 | $12.67 | 828,492 | — | — |
| 1993-10-06 | $12.72 | $12.72 | 1,248,942 | — | — |
| 1993-10-05 | $12.67 | $12.67 | 889,052 | — | — |
| 1993-10-04 | $12.72 | $12.72 | 926,779 | — | — |
| 1993-10-01 | $12.49 | $12.49 | 1,116,900 | — | — |
| 1993-09-30 | $12.46 | $12.46 | 1,048,893 | — | — |
| 1993-09-29 | $12.49 | $12.49 | 1,487,214 | — | — |
| 1993-09-28 | $12.67 | $12.67 | 1,569,120 | — | — |
| 1993-09-27 | $12.74 | $12.74 | 2,477,532 | — | — |
| 1993-09-24 | $12.54 | $12.54 | 1,097,044 | — | — |
| 1993-09-23 | $12.57 | $12.57 | 1,139,238 | — | — |
| 1993-09-22 | $12.34 | $12.34 | 2,381,231 | — | — |
| 1993-09-21 | $11.91 | $11.91 | 1,135,763 | — | — |
| 1993-09-20 | $11.99 | $11.99 | 1,222,137 | — | — |
| 1993-09-17 | $11.86 | $11.86 | 1,611,811 | — | — |
| 1993-09-16 | $11.63 | $11.63 | 2,178,700 | — | — |
| 1993-09-15 | $11.84 | $11.84 | 3,567,627 | — | — |
| 1993-09-14 | $11.16 | $11.16 | 495,904 | — | — |
| 1993-09-13 | $11.26 | $11.26 | 665,176 | — | — |
| 1993-09-10 | $11.18 | $11.18 | 754,528 | — | — |
| 1993-09-09 | $11.36 | $11.36 | 658,226 | — | — |
| 1993-09-08 | $11.13 | $11.13 | 1,285,180 | — | — |
| 1993-09-07 | $11.21 | $11.21 | 409,530 | — | — |
| 1993-09-03 | $11.43 | $11.43 | 524,695 | — | — |
| 1993-09-02 | $11.51 | $11.51 | 909,405 | — | — |
| 1993-09-01 | $11.91 | $11.91 | 1,018,613 | — | — |
| 1993-08-31 | $12.04 | $12.04 | 667,162 | — | — |
| 1993-08-30 | $12.04 | $12.04 | 478,530 | — | — |
| 1993-08-27 | $12.04 | $12.04 | 589,227 | — | — |
| 1993-08-26 | $12.04 | $12.04 | 425,911 | — | — |
| 1993-08-25 | $12.09 | $12.09 | 1,301,561 | — | — |
| 1993-08-24 | $12.09 | $12.09 | 1,526,926 | — | — |
| 1993-08-23 | $12.04 | $12.04 | 574,335 | — | — |
| 1993-08-20 | $12.06 | $12.06 | 2,191,606 | — | — |
| 1993-08-19 | $12.14 | $12.14 | 1,459,912 | — | — |
| 1993-08-18 | $11.96 | $11.96 | 2,588,726 | — | — |
| 1993-08-17 | $11.58 | $11.58 | 1,270,288 | — | — |
| 1993-08-16 | $11.26 | $11.26 | 442,789 | — | — |
| 1993-08-13 | $11.16 | $11.16 | 395,134 | — | — |
| 1993-08-12 | $11.10 | $11.10 | 569,867 | — | — |
| 1993-08-11 | $11.18 | $11.18 | 516,752 | — | — |
| 1993-08-10 | $11.41 | $11.41 | 665,672 | — | — |
| 1993-08-09 | $11.28 | $11.28 | 1,056,836 | — | — |
| 1993-08-06 | $10.88 | $10.88 | 613,550 | — | — |
| 1993-08-05 | $10.75 | $10.75 | 502,853 | — | — |
| 1993-08-04 | $10.60 | $10.60 | 374,286 | — | — |
| 1993-08-03 | $10.53 | $10.53 | 280,466 | — | — |
| 1993-08-02 | $10.65 | $10.65 | 455,199 | — | — |
| 1993-07-30 | $10.63 | $10.63 | 743,607 | — | — |
| 1993-07-29 | $10.55 | $10.55 | 374,286 | — | — |
| 1993-07-28 | $10.70 | $10.70 | 327,128 | — | — |
| 1993-07-27 | $10.83 | $10.83 | 776,370 | — | — |
| 1993-07-26 | $10.73 | $10.73 | 784,808 | — | — |
| 1993-07-23 | $10.85 | $10.85 | 694,960 | — | — |
| 1993-07-22 | $10.70 | $10.70 | 874,657 | — | — |
| 1993-07-21 | $10.65 | $10.65 | 1,204,763 | — | — |
| 1993-07-20 | $10.85 | $10.85 | 692,478 | — | — |
| 1993-07-19 | $11.00 | $11.00 | 817,074 | — | — |
| 1993-07-16 | $11.00 | $11.00 | 1,207,245 | — | — |
| 1993-07-15 | $10.98 | $10.98 | 2,148,916 | — | — |
| 1993-07-14 | $10.75 | $10.75 | 4,606,096 | — | — |
| 1993-07-13 | $9.44 | $9.44 | 492,925 | — | — |
| 1993-07-12 | $9.24 | $9.24 | 208,984 | — | — |
| 1993-07-09 | $9.47 | $9.47 | 227,848 | — | — |
| 1993-07-08 | $9.49 | $9.49 | 763,463 | — | — |
| 1993-07-07 | $9.19 | $9.19 | 1,456,934 | — | — |
| 1993-07-06 | $9.44 | $9.44 | 646,809 | — | — |
| 1993-07-02 | $9.52 | $9.52 | 636,385 | — | — |
| 1993-07-01 | $9.44 | $9.44 | 319,682 | — | — |
| 1993-06-30 | $9.39 | $9.39 | 415,983 | — | — |
| 1993-06-29 | $9.22 | $9.22 | 671,629 | — | — |
| 1993-06-28 | $9.42 | $9.42 | 550,011 | — | — |
| 1993-06-25 | $9.32 | $9.32 | 916,851 | — | — |
| 1993-06-24 | $9.24 | $9.24 | 1,067,756 | — | — |
| 1993-06-23 | $9.22 | $9.22 | 711,341 | — | — |
| 1993-06-22 | $9.22 | $9.22 | 906,923 | — | — |
| 1993-06-21 | $9.12 | $9.12 | 1,427,150 | — | — |
| 1993-06-18 | $9.07 | $9.07 | 1,051,375 | — | — |
| 1993-06-17 | $9.07 | $9.07 | 868,204 | — | — |
| 1993-06-16 | $9.01 | $9.01 | 410,026 | — | — |
| 1993-06-15 | $9.07 | $9.07 | 605,112 | — | — |
| 1993-06-14 | $8.99 | $8.99 | 1,221,144 | — | — |
| 1993-06-11 | $9.04 | $9.04 | 919,829 | — | — |
| 1993-06-10 | $9.07 | $9.07 | 1,487,214 | — | — |
| 1993-06-09 | $9.17 | $9.17 | 2,236,778 | — | — |
| 1993-06-08 | $9.29 | $9.29 | 2,793,243 | — | — |
| 1993-06-07 | $9.42 | $9.42 | 1,647,552 | — | — |
| 1993-06-04 | $9.37 | $9.37 | 3,056,335 | — | — |
| 1993-06-03 | $9.17 | $9.17 | 3,792,992 | — | — |
| 1993-06-02 | $10.05 | $10.05 | 867,707 | — | — |
| 1993-06-01 | $10.07 | $10.07 | 334,574 | — | — |
| 1993-05-28 | $9.87 | $9.87 | 428,890 | — | — |
| 1993-05-27 | $9.85 | $9.85 | 281,955 | — | — |
| 1993-05-26 | $9.92 | $9.92 | 1,470,833 | — | — |
| 1993-05-25 | $9.87 | $9.87 | 794,736 | — | — |
| 1993-05-24 | $9.95 | $9.95 | 653,759 | — | — |
| 1993-05-21 | $10.02 | $10.02 | 849,340 | — | — |
| 1993-05-20 | $10.07 | $10.07 | 754,528 | — | — |
| 1993-05-19 | $10.05 | $10.05 | 584,759 | — | — |
| 1993-05-18 | $9.97 | $9.97 | 250,186 | — | — |
| 1993-05-17 | $10.15 | $10.15 | 291,883 | — | — |
| 1993-05-14 | $10.15 | $10.15 | 938,196 | — | — |
| 1993-05-13 | $10.32 | $10.32 | 1,816,824 | — | — |
| 1993-05-12 | $10.48 | $10.48 | 1,167,533 | — | — |
| 1993-05-11 | $9.90 | $9.90 | 781,830 | — | — |
| 1993-05-10 | $9.67 | $9.67 | 638,867 | — | — |
| 1993-05-07 | $9.72 | $9.72 | 666,665 | — | — |
| 1993-05-06 | $9.87 | $9.87 | 300,322 | — | — |
| 1993-05-05 | $9.87 | $9.87 | 748,075 | — | — |
| 1993-05-04 | $9.85 | $9.85 | 530,652 | — | — |
| 1993-05-03 | $9.92 | $9.92 | 1,733,925 | — | — |
| 1993-04-30 | $9.75 | $9.75 | 1,516,998 | — | — |
| 1993-04-29 | $9.82 | $9.82 | 1,876,392 | — | — |
| 1993-04-28 | $10.12 | $10.12 | 1,671,875 | — | — |
| 1993-04-27 | $10.30 | $10.30 | 782,326 | — | — |
| 1993-04-26 | $10.27 | $10.27 | 1,181,432 | — | — |
| 1993-04-23 | $10.40 | $10.40 | 768,427 | — | — |
| 1993-04-22 | $10.45 | $10.45 | 1,240,504 | — | — |
| 1993-04-21 | $10.50 | $10.50 | 962,520 | — | — |
| 1993-04-20 | $10.48 | $10.48 | 852,815 | — | — |
| 1993-04-19 | $10.75 | $10.75 | 342,020 | — | — |
| 1993-04-16 | $11.10 | $11.10 | 1,282,201 | — | — |
| 1993-04-15 | $11.23 | $11.23 | 1,098,533 | — | — |
| 1993-04-14 | $11.03 | $11.03 | 1,099,526 | — | — |
| 1993-04-13 | $10.85 | $10.85 | 512,285 | — | — |
| 1993-04-12 | $10.83 | $10.83 | 959,541 | — | — |
| 1993-04-08 | $10.83 | $10.83 | 416,480 | — | — |
| 1993-04-07 | $11.03 | $11.03 | 791,262 | — | — |
| 1993-04-06 | $10.98 | $10.98 | 1,211,216 | — | — |
| 1993-04-05 | $10.70 | $10.70 | 1,248,446 | — | — |
| 1993-04-02 | $10.83 | $10.83 | 902,455 | — | — |
| 1993-04-01 | $11.31 | $11.31 | 593,694 | — | — |
| 1993-03-31 | $11.36 | $11.36 | 449,242 | — | — |
| 1993-03-30 | $11.48 | $11.48 | 466,120 | — | — |
| 1993-03-29 | $11.53 | $11.53 | 545,047 | — | — |
| 1993-03-26 | $11.46 | $11.46 | 734,176 | — | — |
| 1993-03-25 | $11.46 | $11.46 | 474,558 | — | — |
| 1993-03-24 | $11.36 | $11.36 | 784,312 | — | — |
| 1993-03-23 | $11.16 | $11.16 | 524,198 | — | — |
| 1993-03-22 | $11.23 | $11.23 | 759,988 | — | — |
| 1993-03-19 | $11.51 | $11.51 | 672,622 | — | — |
| 1993-03-18 | $11.63 | $11.63 | 376,271 | — | — |
| 1993-03-17 | $11.53 | $11.53 | 134,524 | — | — |
| 1993-03-16 | $11.66 | $11.66 | 1,434,100 | — | — |
| 1993-03-15 | $11.76 | $11.76 | 634,399 | — | — |
| 1993-03-12 | $11.26 | $11.26 | 1,859,514 | — | — |
| 1993-03-11 | $11.51 | $11.51 | 263,588 | — | — |
| 1993-03-10 | $11.73 | $11.73 | 446,760 | — | — |
| 1993-03-09 | $11.78 | $11.78 | 735,665 | — | — |
| 1993-03-08 | $11.61 | $11.61 | 644,824 | — | — |
| 1993-03-05 | $11.31 | $11.31 | 1,420,697 | — | — |
| 1993-03-04 | $11.16 | $11.16 | 379,746 | — | — |
| 1993-03-03 | $11.00 | $11.00 | 431,372 | — | — |
| 1993-03-02 | $10.85 | $10.85 | 1,044,426 | — | — |
| 1993-03-01 | $10.98 | $10.98 | 790,269 | — | — |
| 1993-02-26 | $11.36 | $11.36 | 419,954 | — | — |
| 1993-02-25 | $11.63 | $11.63 | 582,774 | — | — |
| 1993-02-24 | $11.41 | $11.41 | 575,824 | — | — |
| 1993-02-23 | $11.23 | $11.23 | 1,236,532 | — | — |
| 1993-02-22 | $11.36 | $11.36 | 866,218 | — | — |
| 1993-02-19 | $11.36 | $11.36 | 441,796 | — | — |
| 1993-02-18 | $11.33 | $11.33 | 734,672 | — | — |
| 1993-02-17 | $11.31 | $11.31 | 950,606 | — | — |
| 1993-02-16 | $11.36 | $11.36 | 776,370 | — | — |
| 1993-02-12 | $11.71 | $11.71 | 333,084 | — | — |
| 1993-02-11 | $11.86 | $11.86 | 716,305 | — | — |
| 1993-02-10 | $11.71 | $11.71 | 634,399 | — | — |
| 1993-02-09 | $11.81 | $11.81 | 299,826 | — | — |
| 1993-02-08 | $12.06 | $12.06 | 765,945 | — | — |
| 1993-02-05 | $12.24 | $12.24 | 868,700 | — | — |
| 1993-02-04 | $12.09 | $12.09 | 472,573 | — | — |
| 1993-02-03 | $11.76 | $11.76 | 905,930 | — | — |
| 1993-02-02 | $11.58 | $11.58 | 780,837 | — | — |
| 1993-02-01 | $11.61 | $11.61 | 645,816 | — | — |
| 1993-01-29 | $11.41 | $11.41 | 723,751 | — | — |
| 1993-01-28 | $11.31 | $11.31 | 817,571 | — | — |
| 1993-01-27 | $11.33 | $11.33 | 652,270 | — | — |
| 1993-01-26 | $11.31 | $11.31 | 769,420 | — | — |
| 1993-01-25 | $11.33 | $11.33 | 1,082,648 | — | — |
| 1993-01-22 | $11.33 | $11.33 | 454,206 | — | — |
| 1993-01-21 | $11.36 | $11.36 | 793,744 | — | — |
| 1993-01-20 | $11.53 | $11.53 | 1,222,137 | — | — |
| 1993-01-19 | $11.46 | $11.46 | 1,344,748 | — | — |
| 1993-01-18 | $11.46 | $11.46 | 523,702 | — | — |
| 1993-01-15 | $11.43 | $11.43 | 1,486,718 | — | — |
| 1993-01-14 | $11.33 | $11.33 | 2,608,086 | — | — |
| 1993-01-13 | $10.93 | $10.93 | 1,687,760 | — | — |
| 1993-01-12 | $11.03 | $11.03 | 2,170,261 | — | — |
| 1993-01-11 | $11.16 | $11.16 | 1,421,193 | — | — |
| 1993-01-08 | $11.33 | $11.33 | 3,616,770 | — | — |
| 1993-01-07 | $11.38 | $11.38 | 1,258,374 | — | — |
| 1993-01-06 | $11.23 | $11.23 | 1,491,186 | — | — |
| 1993-01-05 | $11.18 | $11.18 | 802,679 | — | — |
| 1993-01-04 | $11.28 | $11.28 | 1,408,287 | — | — |