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
- 1970-01-02 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 | $11.53 | $22.67 | 731,200 | — | — |
| 1993-12-30 | $11.67 | $22.95 | 330,400 | — | — |
| 1993-12-29 | $11.69 | $22.98 | 332,000 | — | — |
| 1993-12-28 | $11.75 | $23.10 | 327,200 | — | — |
| 1993-12-27 | $11.78 | $23.16 | 97,600 | — | — |
| 1993-12-23 | $11.75 | $23.10 | 624,000 | — | — |
| 1993-12-22 | $12.13 | $23.84 | 670,400 | — | — |
| 1993-12-21 | $11.61 | $22.83 | 365,600 | — | — |
| 1993-12-20 | $11.80 | $23.20 | 364,800 | — | — |
| 1993-12-17 | $12.00 | $23.60 | 593,600 | — | — |
| 1993-12-16 | $11.75 | $23.10 | 164,800 | — | — |
| 1993-12-15 | $11.67 | $22.95 | 249,600 | — | — |
| 1993-12-14 | $11.59 | $22.80 | 124,800 | — | — |
| 1993-12-13 | $11.63 | $22.86 | 277,600 | — | — |
| 1993-12-10 | $11.47 | $22.55 | 121,600 | — | — |
| 1993-12-09 | $11.53 | $22.67 | 69,600 | — | — |
| 1993-12-08 | $11.53 | $22.67 | 335,200 | — | — |
| 1993-12-07 | $11.48 | $22.58 | 241,600 | — | — |
| 1993-12-06 | $11.64 | $22.89 | 935,200 | — | — |
| 1993-12-03 | $11.64 | $22.89 | 445,600 | — | — |
| 1993-12-02 | $11.41 | $22.43 | 424,000 | — | — |
| 1993-12-01 | $11.23 | $22.09 | 720,800 | — | — |
| 1993-11-30 | $11.25 | $22.12 | 318,400 | — | — |
| 1993-11-29 | $11.13 | $21.87 | 432,000 | — | — |
| 1993-11-26 | $11.44 | $22.49 | 69,600 | — | — |
| 1993-11-24 | $11.34 | $22.30 | 186,400 | — | — |
| 1993-11-23 | $11.38 | $22.37 | 772,000 | — | — |
| 1993-11-22 | $11.44 | $22.49 | 452,000 | — | — |
| 1993-11-19 | $11.53 | $22.67 | 415,200 | — | — |
| 1993-11-18 | $11.61 | $22.83 | 232,800 | — | — |
| 1993-11-17 | $11.63 | $22.86 | 335,200 | — | — |
| 1993-11-16 | $11.59 | $22.80 | 715,200 | — | — |
| 1993-11-15 | $11.77 | $23.13 | 210,400 | — | — |
| 1993-11-12 | $11.61 | $22.83 | 612,000 | — | — |
| 1993-11-11 | $11.55 | $22.70 | 347,200 | — | — |
| 1993-11-10 | $11.58 | $22.77 | 350,400 | — | — |
| 1993-11-09 | $11.50 | $22.61 | 339,200 | — | — |
| 1993-11-08 | $11.58 | $22.77 | 274,400 | — | — |
| 1993-11-05 | $11.52 | $22.64 | 502,400 | — | — |
| 1993-11-04 | $11.61 | $22.83 | 368,800 | — | — |
| 1993-11-03 | $11.64 | $22.89 | 451,200 | — | — |
| 1993-11-02 | $11.86 | $23.32 | 279,200 | — | — |
| 1993-11-01 | $11.98 | $23.56 | 388,000 | — | — |
| 1993-10-29 | $11.97 | $23.53 | 285,600 | — | — |
| 1993-10-28 | $11.72 | $23.04 | 568,800 | — | — |
| 1993-10-27 | $11.53 | $22.67 | 448,000 | — | — |
| 1993-10-26 | $11.67 | $22.95 | 524,800 | — | — |
| 1993-10-25 | $11.73 | $23.07 | 293,600 | — | — |
| 1993-10-22 | $11.75 | $23.10 | 621,600 | — | — |
| 1993-10-21 | $11.77 | $23.13 | 757,600 | — | — |
| 1993-10-20 | $11.91 | $23.41 | 315,200 | — | — |
| 1993-10-19 | $12.08 | $23.75 | 216,800 | — | — |
| 1993-10-18 | $12.13 | $23.84 | 532,000 | — | — |
| 1993-10-15 | $11.98 | $23.56 | 664,800 | — | — |
| 1993-10-14 | $11.98 | $23.56 | 416,000 | — | — |
| 1993-10-13 | $12.03 | $23.66 | 296,800 | — | — |
| 1993-10-12 | $12.11 | $23.81 | 560,800 | — | — |
| 1993-10-11 | $12.11 | $23.81 | 445,600 | — | — |
| 1993-10-08 | $12.22 | $24.03 | 1,634,400 | — | — |
| 1993-10-07 | $12.11 | $23.66 | 788,800 | — | — |
| 1993-10-06 | $12.22 | $23.88 | 1,483,200 | — | — |
| 1993-10-05 | $11.92 | $23.30 | 594,400 | — | — |
| 1993-10-04 | $12.13 | $23.69 | 691,200 | — | — |
| 1993-10-01 | $11.88 | $23.20 | 712,000 | — | — |
| 1993-09-30 | $11.52 | $22.50 | 153,600 | — | — |
| 1993-09-29 | $11.45 | $22.38 | 370,400 | — | — |
| 1993-09-28 | $11.47 | $22.41 | 329,600 | — | — |
| 1993-09-27 | $11.55 | $22.56 | 810,400 | — | — |
| 1993-09-24 | $11.67 | $22.81 | 352,000 | — | — |
| 1993-09-23 | $11.63 | $22.72 | 2,230,400 | — | — |
| 1993-09-22 | $11.28 | $22.04 | 5,112,800 | — | — |
| 1993-09-21 | $12.53 | $21.56 | 688,000 | — | — |
| 1993-09-20 | $12.53 | $21.56 | 554,400 | — | — |
| 1993-09-17 | $12.45 | $21.42 | 1,353,600 | — | — |
| 1993-09-16 | $12.44 | $21.39 | 977,600 | — | — |
| 1993-09-15 | $12.44 | $21.39 | 1,820,000 | — | — |
| 1993-09-14 | $12.08 | $20.78 | 351,200 | — | — |
| 1993-09-13 | $12.14 | $20.88 | 473,600 | — | — |
| 1993-09-10 | $11.86 | $20.40 | 460,800 | — | — |
| 1993-09-09 | $11.88 | $20.43 | 378,400 | — | — |
| 1993-09-08 | $11.95 | $20.56 | 235,200 | — | — |
| 1993-09-07 | $12.02 | $20.67 | 479,200 | — | — |
| 1993-09-03 | $12.05 | $20.72 | 208,800 | — | — |
| 1993-09-02 | $12.09 | $20.80 | 702,400 | — | — |
| 1993-09-01 | $12.11 | $20.83 | 1,272,000 | — | — |
| 1993-08-31 | $11.86 | $20.40 | 337,600 | — | — |
| 1993-08-30 | $11.80 | $20.29 | 96,800 | — | — |
| 1993-08-27 | $11.81 | $20.32 | 392,800 | — | — |
| 1993-08-26 | $11.81 | $20.32 | 304,000 | — | — |
| 1993-08-25 | $11.84 | $20.37 | 488,800 | — | — |
| 1993-08-24 | $11.88 | $20.43 | 458,400 | — | — |
| 1993-08-23 | $11.86 | $20.40 | 836,800 | — | — |
| 1993-08-20 | $12.03 | $20.70 | 538,400 | — | — |
| 1993-08-19 | $12.16 | $20.91 | 295,200 | — | — |
| 1993-08-18 | $12.19 | $20.96 | 599,200 | — | — |
| 1993-08-17 | $12.11 | $20.83 | 279,200 | — | — |
| 1993-08-16 | $12.13 | $20.86 | 882,400 | — | — |
| 1993-08-13 | $11.98 | $20.62 | 376,000 | — | — |
| 1993-08-12 | $11.86 | $20.40 | 319,200 | — | — |
| 1993-08-11 | $11.81 | $20.32 | 252,000 | — | — |
| 1993-08-10 | $11.83 | $20.35 | 496,800 | — | — |
| 1993-08-09 | $11.80 | $20.29 | 638,400 | — | — |
| 1993-08-06 | $11.64 | $20.02 | 546,400 | — | — |
| 1993-08-05 | $11.63 | $20.00 | 180,800 | — | — |
| 1993-08-04 | $11.63 | $20.00 | 955,200 | — | — |
| 1993-08-03 | $11.59 | $19.94 | 508,800 | — | — |
| 1993-08-02 | $11.50 | $19.78 | 630,400 | — | — |
| 1993-07-30 | $11.28 | $19.41 | 854,400 | — | — |
| 1993-07-29 | $11.23 | $19.33 | 1,118,400 | — | — |
| 1993-07-28 | $11.22 | $19.30 | 259,200 | — | — |
| 1993-07-27 | $11.16 | $19.19 | 903,200 | — | — |
| 1993-07-26 | $11.23 | $19.33 | 1,283,200 | — | — |
| 1993-07-23 | $11.28 | $19.41 | 576,000 | — | — |
| 1993-07-22 | $11.33 | $19.49 | 577,600 | — | — |
| 1993-07-21 | $11.27 | $19.38 | 521,600 | — | — |
| 1993-07-20 | $11.17 | $19.22 | 428,800 | — | — |
| 1993-07-19 | $11.08 | $19.06 | 366,400 | — | — |
| 1993-07-16 | $11.06 | $19.03 | 460,000 | — | — |
| 1993-07-15 | $10.98 | $18.90 | 407,200 | — | — |
| 1993-07-14 | $11.00 | $18.92 | 841,600 | — | — |
| 1993-07-13 | $11.08 | $19.06 | 501,600 | — | — |
| 1993-07-12 | $11.23 | $19.33 | 572,800 | — | — |
| 1993-07-09 | $11.19 | $19.16 | 533,600 | — | — |
| 1993-07-08 | $11.09 | $19.00 | 375,200 | — | — |
| 1993-07-07 | $11.06 | $18.94 | 416,000 | — | — |
| 1993-07-06 | $11.13 | $19.05 | 280,000 | — | — |
| 1993-07-02 | $11.16 | $19.10 | 304,000 | — | — |
| 1993-07-01 | $11.19 | $19.16 | 792,000 | — | — |
| 1993-06-30 | $11.05 | $18.92 | 537,600 | — | — |
| 1993-06-29 | $11.05 | $18.92 | 305,600 | — | — |
| 1993-06-28 | $11.03 | $18.89 | 441,600 | — | — |
| 1993-06-25 | $10.88 | $18.62 | 616,800 | — | — |
| 1993-06-24 | $10.69 | $18.30 | 342,400 | — | — |
| 1993-06-23 | $10.48 | $17.95 | 436,000 | — | — |
| 1993-06-22 | $10.50 | $17.98 | 446,400 | — | — |
| 1993-06-21 | $10.52 | $18.01 | 437,600 | — | — |
| 1993-06-18 | $10.39 | $17.79 | 953,600 | — | — |
| 1993-06-17 | $10.33 | $17.69 | 441,600 | — | — |
| 1993-06-16 | $10.22 | $17.50 | 644,800 | — | — |
| 1993-06-15 | $10.11 | $17.31 | 1,079,200 | — | — |
| 1993-06-14 | $12.27 | $17.15 | 7,238,400 | — | — |
| 1993-06-11 | $12.30 | $17.20 | 748,000 | — | — |
| 1993-06-10 | $12.22 | $17.09 | 519,200 | — | — |
| 1993-06-09 | $12.14 | $16.98 | 652,000 | — | — |
| 1993-06-08 | $12.00 | $16.78 | 432,000 | — | — |
| 1993-06-07 | $12.09 | $16.91 | 433,600 | — | — |
| 1993-06-04 | $12.13 | $16.95 | 511,200 | — | — |
| 1993-06-03 | $12.08 | $16.89 | 974,400 | — | — |
| 1993-06-02 | $11.95 | $16.71 | 690,400 | — | — |
| 1993-06-01 | $11.91 | $16.65 | 343,200 | — | — |
| 1993-05-28 | $11.78 | $16.47 | 399,200 | — | — |
| 1993-05-27 | $11.88 | $16.61 | 468,800 | — | — |
| 1993-05-26 | $11.89 | $16.63 | 474,400 | — | — |
| 1993-05-25 | $11.81 | $16.52 | 278,400 | — | — |
| 1993-05-24 | $11.83 | $16.54 | 1,111,200 | — | — |
| 1993-05-21 | $11.78 | $16.47 | 700,000 | — | — |
| 1993-05-20 | $11.81 | $16.52 | 249,600 | — | — |
| 1993-05-19 | $11.88 | $16.61 | 375,200 | — | — |
| 1993-05-18 | $11.86 | $16.58 | 332,000 | — | — |
| 1993-05-17 | $12.02 | $16.80 | 524,800 | — | — |
| 1993-05-14 | $11.91 | $16.65 | 347,200 | — | — |
| 1993-05-13 | $11.89 | $16.63 | 555,200 | — | — |
| 1993-05-12 | $12.00 | $16.78 | 276,000 | — | — |
| 1993-05-11 | $11.98 | $16.76 | 394,400 | — | — |
| 1993-05-10 | $11.94 | $16.69 | 179,200 | — | — |
| 1993-05-07 | $11.94 | $16.69 | 760,000 | — | — |
| 1993-05-06 | $11.98 | $16.76 | 594,400 | — | — |
| 1993-05-05 | $11.91 | $16.65 | 429,600 | — | — |
| 1993-05-04 | $11.94 | $16.69 | 450,400 | — | — |
| 1993-05-03 | $11.95 | $16.71 | 576,000 | — | — |
| 1993-04-30 | $11.92 | $16.67 | 319,200 | — | — |
| 1993-04-29 | $11.95 | $16.71 | 408,000 | — | — |
| 1993-04-28 | $11.97 | $16.74 | 302,400 | — | — |
| 1993-04-27 | $11.97 | $16.74 | 585,600 | — | — |
| 1993-04-26 | $12.06 | $16.87 | 1,217,600 | — | — |
| 1993-04-23 | $12.14 | $16.98 | 963,200 | — | — |
| 1993-04-22 | $12.09 | $16.91 | 491,200 | — | — |
| 1993-04-21 | $12.14 | $16.98 | 528,800 | — | — |
| 1993-04-20 | $11.97 | $16.74 | 1,305,600 | — | — |
| 1993-04-19 | $12.00 | $16.78 | 823,200 | — | — |
| 1993-04-16 | $12.34 | $17.26 | 458,400 | — | — |
| 1993-04-15 | $12.20 | $17.06 | 361,600 | — | — |
| 1993-04-14 | $12.19 | $17.04 | 283,200 | — | — |
| 1993-04-13 | $12.28 | $17.17 | 1,503,200 | — | — |
| 1993-04-12 | $12.00 | $16.78 | 652,800 | — | — |
| 1993-04-08 | $12.19 | $16.97 | 542,400 | — | — |
| 1993-04-07 | $12.36 | $17.21 | 289,600 | — | — |
| 1993-04-06 | $12.41 | $17.28 | 456,800 | — | — |
| 1993-04-05 | $12.33 | $17.17 | 432,000 | — | — |
| 1993-04-02 | $12.30 | $17.12 | 1,399,200 | — | — |
| 1993-04-01 | $12.41 | $17.28 | 3,500,000 | — | — |
| 1993-03-31 | $12.28 | $17.10 | 732,000 | — | — |
| 1993-03-30 | $12.28 | $17.10 | 2,524,000 | — | — |
| 1993-03-29 | $14.47 | $19.71 | 1,741,600 | — | — |
| 1993-03-26 | $14.38 | $19.59 | 1,801,600 | — | — |
| 1993-03-25 | $14.59 | $19.88 | 804,800 | — | — |
| 1993-03-24 | $14.63 | $19.93 | 2,332,800 | — | — |
| 1993-03-23 | $14.58 | $19.86 | 736,000 | — | — |
| 1993-03-22 | $14.72 | $20.05 | 765,600 | — | — |
| 1993-03-19 | $14.81 | $20.18 | 1,901,600 | — | — |
| 1993-03-18 | $14.81 | $20.18 | 2,416,800 | — | — |
| 1993-03-17 | $14.66 | $19.97 | 517,600 | — | — |
| 1993-03-16 | $14.78 | $20.14 | 621,600 | — | — |
| 1993-03-15 | $14.59 | $19.88 | 534,400 | — | — |
| 1993-03-12 | $14.47 | $19.71 | 825,600 | — | — |
| 1993-03-11 | $14.50 | $19.76 | 424,000 | — | — |
| 1993-03-10 | $14.70 | $20.03 | 512,000 | — | — |
| 1993-03-09 | $14.73 | $20.08 | 336,800 | — | — |
| 1993-03-08 | $14.72 | $20.05 | 444,000 | — | — |
| 1993-03-05 | $14.45 | $19.69 | 264,000 | — | — |
| 1993-03-04 | $14.52 | $19.78 | 473,600 | — | — |
| 1993-03-03 | $14.63 | $19.93 | 512,000 | — | — |
| 1993-03-02 | $14.78 | $20.14 | 611,200 | — | — |
| 1993-03-01 | $14.78 | $20.14 | 1,188,000 | — | — |
| 1993-02-26 | $14.72 | $20.05 | 760,000 | — | — |
| 1993-02-25 | $14.70 | $20.03 | 1,028,000 | — | — |
| 1993-02-24 | $14.23 | $19.39 | 824,000 | — | — |
| 1993-02-23 | $13.88 | $18.91 | 641,600 | — | — |
| 1993-02-22 | $13.75 | $18.73 | 515,200 | — | — |
| 1993-02-19 | $13.81 | $18.82 | 2,054,400 | — | — |
| 1993-02-18 | $13.88 | $18.91 | 1,977,600 | — | — |
| 1993-02-17 | $14.06 | $19.16 | 926,400 | — | — |
| 1993-02-16 | $14.17 | $19.31 | 972,800 | — | — |
| 1993-02-12 | $14.23 | $19.39 | 296,000 | — | — |
| 1993-02-11 | $14.25 | $19.42 | 898,400 | — | — |
| 1993-02-10 | $14.08 | $19.18 | 1,369,600 | — | — |
| 1993-02-09 | $14.19 | $19.33 | 984,800 | — | — |
| 1993-02-08 | $14.33 | $19.52 | 376,800 | — | — |
| 1993-02-05 | $14.56 | $19.84 | 453,600 | — | — |
| 1993-02-04 | $14.58 | $19.86 | 596,000 | — | — |
| 1993-02-03 | $14.47 | $19.71 | 915,200 | — | — |
| 1993-02-02 | $14.34 | $19.54 | 258,400 | — | — |
| 1993-02-01 | $14.36 | $19.57 | 280,000 | — | — |
| 1993-01-29 | $14.25 | $19.42 | 856,800 | — | — |
| 1993-01-28 | $14.22 | $19.37 | 413,600 | — | — |
| 1993-01-27 | $14.38 | $19.59 | 869,600 | — | — |
| 1993-01-26 | $14.19 | $19.33 | 696,800 | — | — |
| 1993-01-25 | $14.09 | $19.20 | 1,016,800 | — | — |
| 1993-01-22 | $14.00 | $19.08 | 420,800 | — | — |
| 1993-01-21 | $14.00 | $19.08 | 748,800 | — | — |
| 1993-01-20 | $14.13 | $19.25 | 775,200 | — | — |
| 1993-01-19 | $13.98 | $19.05 | 1,332,800 | — | — |
| 1993-01-18 | $13.86 | $18.88 | 980,000 | — | — |
| 1993-01-15 | $13.81 | $18.82 | 1,095,200 | — | — |
| 1993-01-14 | $13.80 | $18.80 | 1,684,800 | — | — |
| 1993-01-13 | $13.64 | $18.59 | 2,002,400 | — | — |
| 1993-01-12 | $13.25 | $18.05 | 1,242,400 | — | — |
| 1993-01-11 | $13.17 | $17.95 | 1,100,000 | — | — |
| 1993-01-08 | $12.98 | $17.62 | 580,800 | — | — |
| 1993-01-07 | $13.05 | $17.71 | 549,600 | — | — |
| 1993-01-06 | $13.20 | $17.92 | 639,200 | — | — |
| 1993-01-05 | $13.00 | $17.64 | 583,200 | — | — |
| 1993-01-04 | $13.13 | $17.81 | 747,200 | — | — |