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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 1993-12-31 | $12.47 | $13.88 | 635,200 |
| 1993-12-30 | $12.47 | $13.88 | 1,026,400 |
| 1993-12-29 | $12.50 | $13.91 | 688,400 |
| 1993-12-28 | $12.47 | $13.88 | 435,200 |
| 1993-12-27 | $12.56 | $13.98 | 455,200 |
| 1993-12-23 | $12.38 | $13.77 | 834,800 |
| 1993-12-22 | $12.47 | $13.88 | 938,800 |
| 1993-12-21 | $12.53 | $13.95 | 815,200 |
| 1993-12-20 | $12.56 | $13.98 | 1,050,800 |
| 1993-12-17 | $12.59 | $14.02 | 2,293,200 |
| 1993-12-16 | $12.28 | $13.67 | 1,733,600 |
| 1993-12-15 | $12.31 | $13.70 | 1,091,600 |
| 1993-12-14 | $12.38 | $13.77 | 1,018,800 |
| 1993-12-13 | $12.47 | $13.88 | 1,026,000 |
| 1993-12-10 | $12.59 | $14.02 | 1,556,000 |
| 1993-12-09 | $12.44 | $13.84 | 793,600 |
| 1993-12-08 | $12.50 | $13.91 | 852,800 |
| 1993-12-07 | $12.63 | $14.05 | 1,380,400 |
| 1993-12-06 | $12.50 | $13.85 | 986,800 |
| 1993-12-03 | $12.28 | $13.61 | 858,400 |
| 1993-12-02 | $12.19 | $13.51 | 2,359,200 |
| 1993-12-01 | $12.00 | $13.30 | 3,458,800 |
| 1993-11-30 | $12.00 | $13.30 | 1,212,400 |
| 1993-11-29 | $12.00 | $13.30 | 842,800 |
| 1993-11-26 | $12.06 | $13.37 | 359,200 |
| 1993-11-24 | $12.00 | $13.30 | 1,518,000 |
| 1993-11-23 | $12.06 | $13.37 | 2,323,600 |
| 1993-11-22 | $11.78 | $13.06 | 2,859,600 |
| 1993-11-19 | $11.91 | $13.19 | 2,772,400 |
| 1993-11-18 | $12.31 | $13.64 | 1,511,200 |
| 1993-11-17 | $12.44 | $13.78 | 658,400 |
| 1993-11-16 | $12.63 | $13.99 | 3,638,000 |
| 1993-11-15 | $12.41 | $13.75 | 2,327,600 |
| 1993-11-12 | $12.53 | $13.89 | 2,444,400 |
| 1993-11-11 | $12.69 | $14.06 | 1,978,400 |
| 1993-11-10 | $12.88 | $14.27 | 2,159,600 |
| 1993-11-09 | $12.78 | $14.16 | 2,941,600 |
| 1993-11-08 | $12.63 | $13.99 | 2,842,400 |
| 1993-11-05 | $12.84 | $14.23 | 2,071,600 |
| 1993-11-04 | $12.38 | $13.71 | 2,660,800 |
| 1993-11-03 | $12.56 | $13.92 | 2,591,200 |
| 1993-11-02 | $12.72 | $14.09 | 1,948,800 |
| 1993-11-01 | $12.81 | $14.20 | 1,296,400 |
| 1993-10-29 | $12.81 | $14.20 | 814,000 |
| 1993-10-28 | $12.88 | $14.27 | 1,631,600 |
| 1993-10-27 | $12.72 | $14.09 | 420,800 |
| 1993-10-26 | $12.72 | $14.09 | 1,652,800 |
| 1993-10-25 | $12.75 | $14.13 | 1,411,600 |
| 1993-10-22 | $12.59 | $13.96 | 1,116,800 |
| 1993-10-21 | $12.63 | $13.99 | 1,982,000 |
| 1993-10-20 | $12.78 | $14.16 | 1,704,400 |
| 1993-10-19 | $12.75 | $14.13 | 2,249,600 |
| 1993-10-18 | $12.94 | $14.34 | 1,279,600 |
| 1993-10-15 | $12.91 | $14.30 | 1,204,400 |
| 1993-10-14 | $12.91 | $14.30 | 1,834,000 |
| 1993-10-13 | $12.88 | $14.27 | 804,800 |
| 1993-10-12 | $12.88 | $14.27 | 1,239,200 |
| 1993-10-11 | $12.97 | $14.37 | 868,800 |
| 1993-10-08 | $12.88 | $14.27 | 653,600 |
| 1993-10-07 | $12.78 | $14.16 | 654,800 |
| 1993-10-06 | $12.94 | $14.34 | 1,518,400 |
| 1993-10-05 | $12.94 | $14.34 | 1,316,000 |
| 1993-10-04 | $12.78 | $14.16 | 899,200 |
| 1993-10-01 | $12.78 | $14.16 | 1,046,000 |
| 1993-09-30 | $12.66 | $14.03 | 3,568,800 |
| 1993-09-29 | $13.00 | $14.41 | 878,000 |
| 1993-09-28 | $13.00 | $14.41 | 1,341,600 |
| 1993-09-27 | $13.00 | $14.41 | 2,062,400 |
| 1993-09-24 | $13.03 | $14.44 | 3,096,000 |
| 1993-09-23 | $12.97 | $14.37 | 3,725,600 |
| 1993-09-22 | $12.81 | $14.20 | 3,597,200 |
| 1993-09-21 | $12.75 | $14.13 | 848,000 |
| 1993-09-20 | $12.72 | $14.09 | 1,766,800 |
| 1993-09-17 | $12.81 | $14.20 | 2,350,000 |
| 1993-09-16 | $12.84 | $14.23 | 1,002,000 |
| 1993-09-15 | $12.84 | $14.23 | 1,434,000 |
| 1993-09-14 | $12.84 | $14.23 | 1,929,200 |
| 1993-09-13 | $12.94 | $14.34 | 2,507,600 |
| 1993-09-10 | $12.84 | $14.23 | 3,060,800 |
| 1993-09-09 | $12.81 | $14.20 | 3,540,000 |
| 1993-09-08 | $12.69 | $14.06 | 5,611,200 |
| 1993-09-07 | $12.78 | $14.10 | 1,450,000 |
| 1993-09-03 | $12.84 | $14.17 | 1,982,800 |
| 1993-09-02 | $12.91 | $14.24 | 1,677,200 |
| 1993-09-01 | $13.09 | $14.45 | 926,800 |
| 1993-08-31 | $13.22 | $14.59 | 1,120,400 |
| 1993-08-30 | $13.28 | $14.65 | 765,600 |
| 1993-08-27 | $13.25 | $14.62 | 733,600 |
| 1993-08-26 | $13.25 | $14.62 | 1,267,200 |
| 1993-08-25 | $13.25 | $14.62 | 1,899,200 |
| 1993-08-24 | $13.31 | $14.69 | 664,000 |
| 1993-08-23 | $13.03 | $14.38 | 1,077,600 |
| 1993-08-20 | $13.25 | $14.62 | 777,200 |
| 1993-08-19 | $13.25 | $14.62 | 939,600 |
| 1993-08-18 | $13.28 | $14.65 | 1,739,200 |
| 1993-08-17 | $13.31 | $14.69 | 4,860,400 |
| 1993-08-16 | $13.59 | $15.00 | 2,089,600 |
| 1993-08-13 | $13.72 | $15.14 | 2,408,000 |
| 1993-08-12 | $14.00 | $15.45 | 1,325,600 |
| 1993-08-11 | $14.06 | $15.52 | 1,020,000 |
| 1993-08-10 | $13.94 | $15.38 | 1,014,000 |
| 1993-08-09 | $13.81 | $15.24 | 1,111,600 |
| 1993-08-06 | $13.78 | $15.21 | 1,449,200 |
| 1993-08-05 | $13.78 | $15.21 | 1,921,200 |
| 1993-08-04 | $13.84 | $15.28 | 1,172,400 |
| 1993-08-03 | $13.69 | $15.10 | 1,965,600 |
| 1993-08-02 | $13.97 | $15.41 | 1,305,200 |
| 1993-07-30 | $13.81 | $15.24 | 795,200 |
| 1993-07-29 | $14.03 | $15.48 | 2,159,200 |
| 1993-07-28 | $13.88 | $15.31 | 952,400 |
| 1993-07-27 | $13.91 | $15.34 | 797,200 |
| 1993-07-26 | $13.88 | $15.31 | 1,620,400 |
| 1993-07-23 | $13.56 | $14.96 | 1,635,600 |
| 1993-07-22 | $13.50 | $14.90 | 1,240,400 |
| 1993-07-21 | $13.63 | $15.03 | 1,430,800 |
| 1993-07-20 | $13.72 | $15.14 | 888,000 |
| 1993-07-19 | $13.59 | $15.00 | 900,800 |
| 1993-07-16 | $13.41 | $14.79 | 1,055,600 |
| 1993-07-15 | $13.56 | $14.96 | 1,178,400 |
| 1993-07-14 | $13.44 | $14.83 | 1,104,000 |
| 1993-07-13 | $13.59 | $15.00 | 2,272,000 |
| 1993-07-12 | $13.28 | $14.65 | 3,962,000 |
| 1993-07-09 | $13.69 | $15.10 | 1,943,600 |
| 1993-07-08 | $13.75 | $15.17 | 1,180,400 |
| 1993-07-07 | $13.50 | $14.90 | 1,620,800 |
| 1993-07-06 | $13.66 | $15.07 | 1,394,000 |
| 1993-07-02 | $13.75 | $15.17 | 686,000 |
| 1993-07-01 | $13.91 | $15.34 | 1,950,000 |
| 1993-06-30 | $13.97 | $15.41 | 1,820,400 |
| 1993-06-29 | $13.94 | $15.38 | 2,348,000 |
| 1993-06-28 | $14.00 | $15.45 | 3,305,200 |
| 1993-06-25 | $13.66 | $15.07 | 1,721,600 |
| 1993-06-24 | $13.53 | $14.93 | 2,403,600 |
| 1993-06-23 | $13.34 | $14.72 | 2,886,400 |
| 1993-06-22 | $13.16 | $14.52 | 2,817,600 |
| 1993-06-21 | $13.00 | $14.34 | 1,229,600 |
| 1993-06-18 | $12.75 | $14.07 | 1,288,800 |
| 1993-06-17 | $12.91 | $14.24 | 1,174,000 |
| 1993-06-16 | $12.75 | $14.07 | 535,200 |
| 1993-06-15 | $12.50 | $13.79 | 602,400 |
| 1993-06-14 | $12.59 | $13.90 | 1,018,400 |
| 1993-06-11 | $12.56 | $13.86 | 1,301,600 |
| 1993-06-10 | $12.41 | $13.69 | 502,400 |
| 1993-06-09 | $12.41 | $13.69 | 958,000 |
| 1993-06-08 | $12.22 | $13.42 | 1,066,400 |
| 1993-06-07 | $12.41 | $13.63 | 1,151,600 |
| 1993-06-04 | $12.53 | $13.76 | 474,000 |
| 1993-06-03 | $12.63 | $13.87 | 442,400 |
| 1993-06-02 | $12.72 | $13.97 | 862,400 |
| 1993-06-01 | $12.63 | $13.87 | 838,800 |
| 1993-05-28 | $12.50 | $13.73 | 852,400 |
| 1993-05-27 | $12.69 | $13.94 | 1,885,200 |
| 1993-05-26 | $12.75 | $14.01 | 1,982,800 |
| 1993-05-25 | $12.28 | $13.49 | 1,670,800 |
| 1993-05-24 | $12.28 | $13.49 | 964,000 |
| 1993-05-21 | $12.38 | $13.59 | 934,400 |
| 1993-05-20 | $12.69 | $13.94 | 1,595,600 |
| 1993-05-19 | $12.59 | $13.83 | 2,724,400 |
| 1993-05-18 | $12.06 | $13.25 | 1,777,200 |
| 1993-05-17 | $12.19 | $13.39 | 749,200 |
| 1993-05-14 | $12.16 | $13.35 | 1,204,800 |
| 1993-05-13 | $12.31 | $13.52 | 1,232,000 |
| 1993-05-12 | $12.66 | $13.90 | 643,200 |
| 1993-05-11 | $12.69 | $13.94 | 770,400 |
| 1993-05-10 | $12.72 | $13.97 | 809,600 |
| 1993-05-07 | $12.56 | $13.80 | 908,400 |
| 1993-05-06 | $12.72 | $13.97 | 1,867,600 |
| 1993-05-05 | $12.81 | $14.07 | 2,716,800 |
| 1993-05-04 | $13.00 | $14.28 | 3,280,000 |
| 1993-05-03 | $12.53 | $13.76 | 2,863,200 |
| 1993-04-30 | $12.38 | $13.59 | 1,960,400 |
| 1993-04-29 | $12.19 | $13.39 | 1,554,800 |
| 1993-04-28 | $12.25 | $13.46 | 1,433,600 |
| 1993-04-27 | $12.31 | $13.52 | 4,296,000 |
| 1993-04-26 | $12.22 | $13.42 | 2,451,200 |
| 1993-04-23 | $12.41 | $13.63 | 1,240,800 |
| 1993-04-22 | $12.59 | $13.83 | 1,222,800 |
| 1993-04-21 | $12.69 | $13.94 | 1,392,400 |
| 1993-04-20 | $12.56 | $13.80 | 1,286,800 |
| 1993-04-19 | $12.88 | $14.14 | 1,326,000 |
| 1993-04-16 | $12.84 | $14.11 | 2,016,800 |
| 1993-04-15 | $12.66 | $13.90 | 1,645,200 |
| 1993-04-14 | $12.72 | $13.97 | 1,496,000 |
| 1993-04-13 | $12.78 | $14.04 | 1,043,200 |
| 1993-04-12 | $12.81 | $14.07 | 738,400 |
| 1993-04-08 | $12.66 | $13.90 | 1,310,000 |
| 1993-04-07 | $12.75 | $14.01 | 1,419,600 |
| 1993-04-06 | $12.59 | $13.83 | 1,140,800 |
| 1993-04-05 | $12.53 | $13.76 | 1,741,200 |
| 1993-04-02 | $12.44 | $13.66 | 1,245,200 |
| 1993-04-01 | $12.69 | $13.94 | 1,990,400 |
| 1993-03-31 | $12.53 | $13.76 | 2,135,600 |
| 1993-03-30 | $12.34 | $13.56 | 2,069,600 |
| 1993-03-29 | $12.38 | $13.59 | 1,263,200 |
| 1993-03-26 | $12.19 | $13.39 | 1,417,200 |
| 1993-03-25 | $12.34 | $13.56 | 1,174,400 |
| 1993-03-24 | $12.34 | $13.56 | 1,772,400 |
| 1993-03-23 | $12.19 | $13.39 | 1,703,200 |
| 1993-03-22 | $11.91 | $13.08 | 875,200 |
| 1993-03-19 | $11.94 | $13.11 | 1,353,200 |
| 1993-03-18 | $12.09 | $13.28 | 805,200 |
| 1993-03-17 | $11.84 | $13.01 | 817,600 |
| 1993-03-16 | $11.88 | $13.04 | 695,200 |
| 1993-03-15 | $12.03 | $13.22 | 1,468,800 |
| 1993-03-12 | $11.94 | $13.11 | 1,755,200 |
| 1993-03-11 | $12.31 | $13.52 | 2,035,200 |
| 1993-03-10 | $12.38 | $13.59 | 1,395,600 |
| 1993-03-09 | $12.28 | $13.49 | 1,178,000 |
| 1993-03-08 | $12.44 | $13.60 | 1,444,800 |
| 1993-03-05 | $12.16 | $13.29 | 1,694,400 |
| 1993-03-04 | $12.41 | $13.57 | 3,874,800 |
| 1993-03-03 | $12.06 | $13.19 | 3,519,200 |
| 1993-03-02 | $12.00 | $13.12 | 3,212,400 |
| 1993-03-01 | $11.56 | $12.64 | 1,356,800 |
| 1993-02-26 | $11.47 | $12.54 | 1,546,400 |
| 1993-02-25 | $11.44 | $12.51 | 2,413,200 |
| 1993-02-24 | $11.75 | $12.85 | 3,197,600 |
| 1993-02-23 | $11.56 | $12.64 | 5,640,000 |
| 1993-02-22 | $11.66 | $12.75 | 4,402,800 |
| 1993-02-19 | $11.94 | $13.05 | 3,021,200 |
| 1993-02-18 | $11.88 | $12.99 | 5,752,800 |
| 1993-02-17 | $11.84 | $12.95 | 5,958,000 |
| 1993-02-16 | $12.28 | $13.43 | 2,162,800 |
| 1993-02-12 | $12.47 | $13.64 | 1,810,400 |
| 1993-02-11 | $12.81 | $14.01 | 715,600 |
| 1993-02-10 | $12.66 | $13.84 | 1,184,400 |
| 1993-02-09 | $12.63 | $13.81 | 3,386,800 |
| 1993-02-08 | $12.84 | $14.05 | 778,400 |
| 1993-02-05 | $12.97 | $14.18 | 1,279,600 |
| 1993-02-04 | $12.94 | $14.15 | 2,149,200 |
| 1993-02-03 | $12.75 | $13.94 | 2,401,600 |
| 1993-02-02 | $12.66 | $13.84 | 2,705,200 |
| 1993-02-01 | $12.50 | $13.67 | 1,524,800 |
| 1993-01-29 | $12.44 | $13.60 | 682,000 |
| 1993-01-28 | $12.47 | $13.64 | 480,400 |
| 1993-01-27 | $12.56 | $13.74 | 936,800 |
| 1993-01-26 | $12.69 | $13.87 | 2,678,400 |
| 1993-01-25 | $12.72 | $13.91 | 3,127,200 |
| 1993-01-22 | $12.41 | $13.57 | 1,690,800 |
| 1993-01-21 | $12.41 | $13.57 | 3,648,000 |
| 1993-01-20 | $12.44 | $13.60 | 4,202,400 |
| 1993-01-19 | $12.03 | $13.16 | 2,652,400 |
| 1993-01-18 | $12.25 | $13.40 | 684,000 |
| 1993-01-15 | $12.25 | $13.40 | 4,614,400 |
| 1993-01-14 | $11.94 | $13.05 | 1,330,000 |
| 1993-01-13 | $11.75 | $12.85 | 1,590,000 |
| 1993-01-12 | $11.81 | $12.92 | 2,805,200 |
| 1993-01-11 | $11.97 | $13.09 | 694,400 |
| 1993-01-08 | $11.81 | $12.92 | 944,800 |
| 1993-01-07 | $11.88 | $12.99 | 2,617,600 |
| 1993-01-06 | $11.97 | $13.09 | 3,428,000 |
| 1993-01-05 | $12.16 | $13.29 | 747,200 |
| 1993-01-04 | $12.09 | $13.23 | 1,478,000 |