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
- 1991-05-10 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 | $13.88 | $13.88 | 56,800 | — | — |
| 1993-12-30 | $14.13 | $14.13 | 300,400 | — | — |
| 1993-12-29 | $14.00 | $14.00 | 220,800 | — | — |
| 1993-12-28 | $13.56 | $13.56 | 233,400 | — | — |
| 1993-12-27 | $12.81 | $12.81 | 73,000 | — | — |
| 1993-12-23 | $12.63 | $12.63 | 86,600 | — | — |
| 1993-12-22 | $12.44 | $12.44 | 231,800 | — | — |
| 1993-12-21 | $11.88 | $11.88 | 105,800 | — | — |
| 1993-12-20 | $11.44 | $11.44 | 101,600 | — | — |
| 1993-12-17 | $11.31 | $11.31 | 62,200 | — | — |
| 1993-12-16 | $10.94 | $10.94 | 150,200 | — | — |
| 1993-12-15 | $11.00 | $11.00 | 140,200 | — | — |
| 1993-12-14 | $11.13 | $11.13 | 135,000 | — | — |
| 1993-12-13 | $11.50 | $11.50 | 57,800 | — | — |
| 1993-12-10 | $11.63 | $11.63 | 141,400 | — | — |
| 1993-12-09 | $11.56 | $11.56 | 153,400 | — | — |
| 1993-12-08 | $11.69 | $11.69 | 74,800 | — | — |
| 1993-12-07 | $12.31 | $12.31 | 322,600 | — | — |
| 1993-12-06 | $12.50 | $12.50 | 56,200 | — | — |
| 1993-12-03 | $12.44 | $12.44 | 190,400 | — | — |
| 1993-12-02 | $12.50 | $12.50 | 162,800 | — | — |
| 1993-12-01 | $12.25 | $12.25 | 82,000 | — | — |
| 1993-11-30 | $11.88 | $11.88 | 153,000 | — | — |
| 1993-11-29 | $11.63 | $11.63 | 474,000 | — | — |
| 1993-11-26 | $11.50 | $11.50 | 126,600 | — | — |
| 1993-11-24 | $11.50 | $11.50 | 208,800 | — | — |
| 1993-11-23 | $11.50 | $11.50 | 237,000 | — | — |
| 1993-11-22 | $12.06 | $12.06 | 177,600 | — | — |
| 1993-11-19 | $12.75 | $12.75 | 50,200 | — | — |
| 1993-11-18 | $12.94 | $12.94 | 52,800 | — | — |
| 1993-11-17 | $12.81 | $12.81 | 184,200 | — | — |
| 1993-11-16 | $12.75 | $12.75 | 103,800 | — | — |
| 1993-11-15 | $13.25 | $13.25 | 25,000 | — | — |
| 1993-11-12 | $13.31 | $13.31 | 86,600 | — | — |
| 1993-11-11 | $13.00 | $13.00 | 231,000 | — | — |
| 1993-11-10 | $13.00 | $13.00 | 153,400 | — | — |
| 1993-11-09 | $13.00 | $13.00 | 167,400 | — | — |
| 1993-11-08 | $12.88 | $12.88 | 132,800 | — | — |
| 1993-11-05 | $12.56 | $12.56 | 161,600 | — | — |
| 1993-11-04 | $12.88 | $12.88 | 199,600 | — | — |
| 1993-11-03 | $12.69 | $12.69 | 244,000 | — | — |
| 1993-11-02 | $12.75 | $12.75 | 285,600 | — | — |
| 1993-11-01 | $12.75 | $12.75 | 126,200 | — | — |
| 1993-10-29 | $12.69 | $12.69 | 109,200 | — | — |
| 1993-10-28 | $12.19 | $12.19 | 122,200 | — | — |
| 1993-10-27 | $12.13 | $12.13 | 113,600 | — | — |
| 1993-10-26 | $12.25 | $12.25 | 148,600 | — | — |
| 1993-10-25 | $12.25 | $12.25 | 106,600 | — | — |
| 1993-10-22 | $12.00 | $12.00 | 229,200 | — | — |
| 1993-10-21 | $12.19 | $12.19 | 186,200 | — | — |
| 1993-10-20 | $12.13 | $12.13 | 387,600 | — | — |
| 1993-10-19 | $11.63 | $11.63 | 278,000 | — | — |
| 1993-10-18 | $11.75 | $11.75 | 1,042,800 | — | — |
| 1993-10-15 | $10.94 | $10.94 | 748,200 | — | — |
| 1993-10-14 | $11.06 | $11.06 | 1,051,800 | — | — |
| 1993-10-13 | $10.25 | $10.25 | 1,500,600 | — | — |
| 1993-10-12 | $10.06 | $10.06 | 630,600 | — | — |
| 1993-10-11 | $11.13 | $11.13 | 174,800 | — | — |
| 1993-10-08 | $11.44 | $11.44 | 54,600 | — | — |
| 1993-10-07 | $11.44 | $11.44 | 289,400 | — | — |
| 1993-10-06 | $11.25 | $11.25 | 202,600 | — | — |
| 1993-10-05 | $11.25 | $11.25 | 355,400 | — | — |
| 1993-10-04 | $11.63 | $11.63 | 113,800 | — | — |
| 1993-10-01 | $11.81 | $11.81 | 45,600 | — | — |
| 1993-09-30 | $12.06 | $12.06 | 32,400 | — | — |
| 1993-09-29 | $12.00 | $12.00 | 305,600 | — | — |
| 1993-09-28 | $12.13 | $12.13 | 320,000 | — | — |
| 1993-09-27 | $12.50 | $12.50 | 38,000 | — | — |
| 1993-09-24 | $12.88 | $12.88 | 58,400 | — | — |
| 1993-09-23 | $12.94 | $12.94 | 116,200 | — | — |
| 1993-09-22 | $12.94 | $12.94 | 228,200 | — | — |
| 1993-09-21 | $12.88 | $12.88 | 60,200 | — | — |
| 1993-09-20 | $13.25 | $13.25 | 361,600 | — | — |
| 1993-09-17 | $13.69 | $13.69 | 194,200 | — | — |
| 1993-09-16 | $13.56 | $13.56 | 226,600 | — | — |
| 1993-09-15 | $13.50 | $13.50 | 122,400 | — | — |
| 1993-09-14 | $13.31 | $13.31 | 79,600 | — | — |
| 1993-09-13 | $13.00 | $13.00 | 86,400 | — | — |
| 1993-09-10 | $13.00 | $13.00 | 104,600 | — | — |
| 1993-09-09 | $12.94 | $12.94 | 22,400 | — | — |
| 1993-09-08 | $13.00 | $13.00 | 76,200 | — | — |
| 1993-09-07 | $13.31 | $13.31 | 164,400 | — | — |
| 1993-09-03 | $13.56 | $13.56 | 102,000 | — | — |
| 1993-09-02 | $12.88 | $12.88 | 276,200 | — | — |
| 1993-09-01 | $12.69 | $12.69 | 145,000 | — | — |
| 1993-08-31 | $12.19 | $12.19 | 101,600 | — | — |
| 1993-08-30 | $12.44 | $12.44 | 41,800 | — | — |
| 1993-08-27 | $12.56 | $12.56 | 21,800 | — | — |
| 1993-08-26 | $12.56 | $12.56 | 72,000 | — | — |
| 1993-08-25 | $12.50 | $12.50 | 387,400 | — | — |
| 1993-08-24 | $12.50 | $12.50 | 147,200 | — | — |
| 1993-08-23 | $12.06 | $12.06 | 61,400 | — | — |
| 1993-08-20 | $12.13 | $12.13 | 59,200 | — | — |
| 1993-08-19 | $12.06 | $12.06 | 152,000 | — | — |
| 1993-08-18 | $12.13 | $12.13 | 97,200 | — | — |
| 1993-08-17 | $12.06 | $12.06 | 69,400 | — | — |
| 1993-08-16 | $12.00 | $12.00 | 166,200 | — | — |
| 1993-08-13 | $11.75 | $11.75 | 39,600 | — | — |
| 1993-08-12 | $11.88 | $11.88 | 161,600 | — | — |
| 1993-08-11 | $11.75 | $11.75 | 81,200 | — | — |
| 1993-08-10 | $11.63 | $11.63 | 73,000 | — | — |
| 1993-08-09 | $12.00 | $12.00 | 131,400 | — | — |
| 1993-08-06 | $11.88 | $11.88 | 26,400 | — | — |
| 1993-08-05 | $12.25 | $12.25 | 144,800 | — | — |
| 1993-08-04 | $12.19 | $12.19 | 122,600 | — | — |
| 1993-08-03 | $12.13 | $12.13 | 59,600 | — | — |
| 1993-08-02 | $12.13 | $12.13 | 228,400 | — | — |
| 1993-07-30 | $11.88 | $11.88 | 57,800 | — | — |
| 1993-07-29 | $11.75 | $11.75 | 31,600 | — | — |
| 1993-07-28 | $11.75 | $11.75 | 56,400 | — | — |
| 1993-07-27 | $11.75 | $11.75 | 90,400 | — | — |
| 1993-07-26 | $11.63 | $11.63 | 103,000 | — | — |
| 1993-07-23 | $11.63 | $11.63 | 70,200 | — | — |
| 1993-07-22 | $11.25 | $11.25 | 65,200 | — | — |
| 1993-07-21 | $11.50 | $11.50 | 174,600 | — | — |
| 1993-07-20 | $11.06 | $11.06 | 207,400 | — | — |
| 1993-07-19 | $11.13 | $11.13 | 99,600 | — | — |
| 1993-07-16 | $11.56 | $11.56 | 48,800 | — | — |
| 1993-07-15 | $11.81 | $11.81 | 27,600 | — | — |
| 1993-07-14 | $11.94 | $11.94 | 130,000 | — | — |
| 1993-07-13 | $12.31 | $12.31 | 56,200 | — | — |
| 1993-07-12 | $12.44 | $12.44 | 149,400 | — | — |
| 1993-07-09 | $12.50 | $12.50 | 80,600 | — | — |
| 1993-07-08 | $12.50 | $12.50 | 222,800 | — | — |
| 1993-07-07 | $12.38 | $12.38 | 75,400 | — | — |
| 1993-07-06 | $12.44 | $12.44 | 121,000 | — | — |
| 1993-07-02 | $12.50 | $12.50 | 127,800 | — | — |
| 1993-07-01 | $12.19 | $12.19 | 134,600 | — | — |
| 1993-06-30 | $12.44 | $12.44 | 191,800 | — | — |
| 1993-06-29 | $12.00 | $12.00 | 149,800 | — | — |
| 1993-06-28 | $12.19 | $12.19 | 450,200 | — | — |
| 1993-06-25 | $11.63 | $11.63 | 168,600 | — | — |
| 1993-06-24 | $11.25 | $11.25 | 122,200 | — | — |
| 1993-06-23 | $10.94 | $10.94 | 56,000 | — | — |
| 1993-06-22 | $10.94 | $10.94 | 194,200 | — | — |
| 1993-06-21 | $10.81 | $10.81 | 188,000 | — | — |
| 1993-06-18 | $11.25 | $11.25 | 86,400 | — | — |
| 1993-06-17 | $11.69 | $11.69 | 358,800 | — | — |
| 1993-06-16 | $11.38 | $11.38 | 181,800 | — | — |
| 1993-06-15 | $10.75 | $10.75 | 552,000 | — | — |
| 1993-06-14 | $10.31 | $10.31 | 315,600 | — | — |
| 1993-06-11 | $10.81 | $10.81 | 203,000 | — | — |
| 1993-06-10 | $10.69 | $10.69 | 158,000 | — | — |
| 1993-06-09 | $11.13 | $11.13 | 91,600 | — | — |
| 1993-06-08 | $11.00 | $11.00 | 164,200 | — | — |
| 1993-06-07 | $11.50 | $11.50 | 160,000 | — | — |
| 1993-06-04 | $11.38 | $11.38 | 47,800 | — | — |
| 1993-06-03 | $11.25 | $11.25 | 130,800 | — | — |
| 1993-06-02 | $11.38 | $11.38 | 71,600 | — | — |
| 1993-06-01 | $11.31 | $11.31 | 38,400 | — | — |
| 1993-05-28 | $11.31 | $11.31 | 82,400 | — | — |
| 1993-05-27 | $11.25 | $11.25 | 80,800 | — | — |
| 1993-05-26 | $11.25 | $11.25 | 105,200 | — | — |
| 1993-05-25 | $11.19 | $11.19 | 222,200 | — | — |
| 1993-05-24 | $11.00 | $11.00 | 68,400 | — | — |
| 1993-05-21 | $11.31 | $11.31 | 84,600 | — | — |
| 1993-05-20 | $11.13 | $11.13 | 110,200 | — | — |
| 1993-05-19 | $11.75 | $11.75 | 232,200 | — | — |
| 1993-05-18 | $11.25 | $11.25 | 205,800 | — | — |
| 1993-05-17 | $11.00 | $11.00 | 191,800 | — | — |
| 1993-05-14 | $11.13 | $11.13 | 226,200 | — | — |
| 1993-05-13 | $11.00 | $11.00 | 134,000 | — | — |
| 1993-05-12 | $10.88 | $10.88 | 158,400 | — | — |
| 1993-05-11 | $10.88 | $10.88 | 381,200 | — | — |
| 1993-05-10 | $10.63 | $10.63 | 399,200 | — | — |
| 1993-05-07 | $10.06 | $10.06 | 405,200 | — | — |
| 1993-05-06 | $10.13 | $10.13 | 243,400 | — | — |
| 1993-05-05 | $9.63 | $9.63 | 103,400 | — | — |
| 1993-05-04 | $9.75 | $9.75 | 156,000 | — | — |
| 1993-05-03 | $9.69 | $9.69 | 127,400 | — | — |
| 1993-04-30 | $9.75 | $9.75 | 172,800 | — | — |
| 1993-04-29 | $9.50 | $9.50 | 32,800 | — | — |
| 1993-04-28 | $9.50 | $9.50 | 86,200 | — | — |
| 1993-04-27 | $9.69 | $9.69 | 357,000 | — | — |
| 1993-04-26 | $9.31 | $9.31 | 352,800 | — | — |
| 1993-04-23 | $9.31 | $9.31 | 129,600 | — | — |
| 1993-04-22 | $9.19 | $9.19 | 211,600 | — | — |
| 1993-04-21 | $9.19 | $9.19 | 757,200 | — | — |
| 1993-04-20 | $10.06 | $10.06 | 1,425,400 | — | — |
| 1993-04-19 | $8.50 | $8.50 | 461,600 | — | — |
| 1993-04-16 | $8.44 | $8.44 | 461,200 | — | — |
| 1993-04-15 | $8.38 | $8.38 | 340,600 | — | — |
| 1993-04-14 | $8.94 | $8.94 | 831,600 | — | — |
| 1993-04-13 | $9.38 | $9.38 | 486,600 | — | — |
| 1993-04-12 | $9.25 | $9.25 | 818,400 | — | — |
| 1993-04-08 | $10.06 | $10.06 | 68,800 | — | — |
| 1993-04-07 | $11.00 | $11.00 | 28,600 | — | — |
| 1993-04-06 | $10.81 | $10.81 | 48,200 | — | — |
| 1993-04-05 | $11.19 | $11.19 | 142,200 | — | — |
| 1993-04-02 | $11.44 | $11.44 | 79,600 | — | — |
| 1993-04-01 | $11.38 | $11.38 | 207,800 | — | — |
| 1993-03-31 | $12.00 | $12.00 | 347,400 | — | — |
| 1993-03-30 | $10.81 | $10.81 | 455,400 | — | — |
| 1993-03-29 | $10.44 | $10.44 | 87,400 | — | — |
| 1993-03-26 | $11.00 | $11.00 | 76,400 | — | — |
| 1993-03-25 | $10.88 | $10.88 | 151,400 | — | — |
| 1993-03-24 | $11.06 | $11.06 | 80,200 | — | — |
| 1993-03-23 | $11.56 | $11.56 | 101,400 | — | — |
| 1993-03-22 | $12.25 | $12.25 | 209,200 | — | — |
| 1993-03-19 | $12.31 | $12.31 | 127,200 | — | — |
| 1993-03-18 | $11.75 | $11.75 | 69,200 | — | — |
| 1993-03-17 | $12.00 | $12.00 | 115,000 | — | — |
| 1993-03-16 | $12.63 | $12.63 | 184,200 | — | — |
| 1993-03-15 | $12.88 | $12.88 | 178,200 | — | — |
| 1993-03-12 | $13.00 | $13.00 | 136,000 | — | — |
| 1993-03-11 | $12.31 | $12.31 | 212,200 | — | — |
| 1993-03-10 | $12.56 | $12.56 | 234,000 | — | — |
| 1993-03-09 | $12.13 | $12.13 | 137,200 | — | — |
| 1993-03-08 | $11.75 | $11.75 | 420,800 | — | — |
| 1993-03-05 | $11.50 | $11.50 | 201,800 | — | — |
| 1993-03-04 | $10.75 | $10.75 | 161,400 | — | — |
| 1993-03-03 | $10.75 | $10.75 | 36,000 | — | — |
| 1993-03-02 | $10.63 | $10.63 | 297,000 | — | — |
| 1993-03-01 | $10.63 | $10.63 | 491,400 | — | — |
| 1993-02-26 | $9.69 | $9.69 | 285,400 | — | — |
| 1993-02-25 | $9.63 | $9.63 | 625,000 | — | — |
| 1993-02-24 | $10.13 | $10.13 | 619,000 | — | — |
| 1993-02-23 | $9.00 | $9.00 | 637,400 | — | — |
| 1993-02-22 | $9.00 | $9.00 | 288,200 | — | — |
| 1993-02-19 | $10.75 | $10.75 | 120,200 | — | — |
| 1993-02-18 | $11.00 | $11.00 | 335,000 | — | — |
| 1993-02-17 | $10.94 | $10.94 | 585,800 | — | — |
| 1993-02-16 | $12.50 | $12.50 | 95,800 | — | — |
| 1993-02-12 | $13.00 | $13.00 | 80,600 | — | — |
| 1993-02-11 | $12.69 | $12.69 | 147,800 | — | — |
| 1993-02-10 | $12.75 | $12.75 | 351,600 | — | — |
| 1993-02-09 | $13.13 | $13.13 | 174,200 | — | — |
| 1993-02-08 | $13.25 | $13.25 | 207,200 | — | — |
| 1993-02-05 | $13.69 | $13.69 | 234,200 | — | — |
| 1993-02-04 | $13.94 | $13.94 | 99,200 | — | — |
| 1993-02-03 | $13.81 | $13.81 | 243,200 | — | — |
| 1993-02-02 | $13.81 | $13.81 | 382,200 | — | — |
| 1993-02-01 | $13.69 | $13.69 | 268,200 | — | — |
| 1993-01-29 | $13.63 | $13.63 | 154,000 | — | — |
| 1993-01-28 | $13.50 | $13.50 | 103,400 | — | — |
| 1993-01-27 | $13.50 | $13.50 | 257,400 | — | — |
| 1993-01-26 | $13.88 | $13.88 | 475,800 | — | — |
| 1993-01-25 | $13.56 | $13.56 | 330,800 | — | — |
| 1993-01-22 | $13.38 | $13.38 | 362,400 | — | — |
| 1993-01-21 | $13.44 | $13.44 | 360,400 | — | — |
| 1993-01-20 | $13.31 | $13.31 | 318,200 | — | — |
| 1993-01-19 | $13.69 | $13.69 | 717,600 | — | — |
| 1993-01-18 | $12.94 | $12.94 | 222,600 | — | — |
| 1993-01-15 | $12.69 | $12.69 | 143,200 | — | — |
| 1993-01-14 | $12.06 | $12.06 | 158,200 | — | — |
| 1993-01-13 | $12.13 | $12.13 | 266,600 | — | — |
| 1993-01-12 | $11.88 | $11.88 | 86,000 | — | — |
| 1993-01-11 | $12.00 | $12.00 | 126,200 | — | — |
| 1993-01-08 | $11.84 | $11.84 | 228,800 | — | — |
| 1993-01-07 | $11.97 | $11.97 | 209,600 | — | — |
| 1993-01-06 | $11.88 | $11.88 | 327,200 | — | — |
| 1993-01-05 | $11.88 | $11.88 | 609,600 | — | — |
| 1993-01-04 | $12.47 | $12.47 | 235,600 | — | — |