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 | $11.74 | $15.55 | 319,888 | — | — |
| 1993-12-30 | $11.86 | $15.71 | 613,806 | — | — |
| 1993-12-29 | $11.80 | $15.63 | 364,982 | — | — |
| 1993-12-28 | $11.42 | $15.14 | 207,152 | — | — |
| 1993-12-27 | $11.36 | $15.06 | 242,784 | — | — |
| 1993-12-23 | $11.24 | $14.89 | 273,585 | — | — |
| 1993-12-22 | $11.05 | $14.64 | 459,801 | — | — |
| 1993-12-21 | $11.05 | $14.64 | 442,085 | — | — |
| 1993-12-20 | $11.11 | $14.73 | 407,459 | — | — |
| 1993-12-17 | $11.11 | $14.73 | 470,672 | — | — |
| 1993-12-16 | $11.05 | $14.64 | 489,595 | — | — |
| 1993-12-15 | $10.99 | $14.56 | 611,994 | — | — |
| 1993-12-14 | $10.80 | $14.31 | 907,120 | — | — |
| 1993-12-13 | $10.93 | $14.48 | 495,836 | — | — |
| 1993-12-10 | $11.24 | $14.89 | 521,604 | — | — |
| 1993-12-09 | $11.42 | $15.14 | 227,283 | — | — |
| 1993-12-08 | $11.61 | $15.38 | 285,060 | — | — |
| 1993-12-07 | $11.67 | $15.47 | 123,204 | — | — |
| 1993-12-06 | $11.67 | $15.33 | 677,219 | — | — |
| 1993-12-03 | $11.80 | $15.50 | 408,063 | — | — |
| 1993-12-02 | $11.98 | $15.74 | 1,011,803 | — | — |
| 1993-12-01 | $11.74 | $15.42 | 294,723 | — | — |
| 1993-11-30 | $11.36 | $14.93 | 312,036 | — | — |
| 1993-11-29 | $11.42 | $15.01 | 305,594 | — | — |
| 1993-11-26 | $11.30 | $14.85 | 268,351 | — | — |
| 1993-11-24 | $10.74 | $14.11 | 395,984 | — | — |
| 1993-11-23 | $10.68 | $14.03 | 1,042,201 | — | — |
| 1993-11-22 | $10.12 | $13.30 | 664,335 | — | — |
| 1993-11-19 | $10.87 | $14.27 | 272,176 | — | — |
| 1993-11-18 | $10.80 | $14.19 | 298,750 | — | — |
| 1993-11-17 | $11.18 | $14.68 | 256,675 | — | — |
| 1993-11-16 | $11.18 | $14.68 | 256,474 | — | — |
| 1993-11-15 | $11.18 | $14.68 | 202,522 | — | — |
| 1993-11-12 | $11.67 | $15.33 | 78,512 | — | — |
| 1993-11-11 | $11.61 | $15.25 | 314,452 | — | — |
| 1993-11-10 | $11.61 | $15.25 | 282,242 | — | — |
| 1993-11-09 | $11.67 | $15.33 | 366,592 | — | — |
| 1993-11-08 | $11.42 | $15.01 | 401,017 | — | — |
| 1993-11-05 | $11.05 | $14.52 | 639,574 | — | — |
| 1993-11-04 | $10.87 | $14.27 | 708,624 | — | — |
| 1993-11-03 | $11.36 | $14.93 | 651,451 | — | — |
| 1993-11-02 | $12.29 | $16.15 | 209,769 | — | — |
| 1993-11-01 | $12.54 | $16.48 | 298,750 | — | — |
| 1993-10-29 | $12.54 | $16.48 | 318,881 | — | — |
| 1993-10-28 | $12.48 | $16.40 | 212,587 | — | — |
| 1993-10-27 | $12.17 | $15.99 | 135,484 | — | — |
| 1993-10-26 | $12.29 | $16.15 | 248,421 | — | — |
| 1993-10-25 | $12.36 | $16.23 | 194,268 | — | — |
| 1993-10-22 | $12.17 | $15.99 | 473,893 | — | — |
| 1993-10-21 | $12.11 | $15.91 | 419,135 | — | — |
| 1993-10-20 | $12.29 | $16.15 | 291,704 | — | — |
| 1993-10-19 | $11.92 | $15.66 | 471,477 | — | — |
| 1993-10-18 | $12.17 | $15.99 | 300,561 | — | — |
| 1993-10-15 | $12.23 | $16.07 | 329,148 | — | — |
| 1993-10-14 | $12.42 | $16.31 | 297,542 | — | — |
| 1993-10-13 | $12.67 | $16.64 | 284,255 | — | — |
| 1993-10-12 | $12.60 | $16.56 | 416,317 | — | — |
| 1993-10-11 | $12.79 | $16.80 | 334,181 | — | — |
| 1993-10-08 | $12.67 | $16.64 | 214,198 | — | — |
| 1993-10-07 | $12.60 | $16.56 | 634,541 | — | — |
| 1993-10-06 | $12.73 | $16.72 | 404,037 | — | — |
| 1993-10-05 | $12.42 | $16.31 | 543,950 | — | — |
| 1993-10-04 | $12.36 | $16.23 | 437,857 | — | — |
| 1993-10-01 | $12.79 | $16.80 | 572,536 | — | — |
| 1993-09-30 | $13.29 | $17.46 | 81,129 | — | — |
| 1993-09-29 | $13.23 | $17.37 | 540,125 | — | — |
| 1993-09-28 | $13.23 | $17.37 | 412,089 | — | — |
| 1993-09-27 | $13.29 | $17.46 | 473,087 | — | — |
| 1993-09-24 | $12.98 | $17.05 | 220,841 | — | — |
| 1993-09-23 | $12.79 | $16.80 | 147,563 | — | — |
| 1993-09-22 | $12.73 | $16.72 | 168,097 | — | — |
| 1993-09-21 | $12.48 | $16.40 | 396,789 | — | — |
| 1993-09-20 | $12.92 | $16.97 | 111,528 | — | — |
| 1993-09-17 | $12.85 | $16.88 | 185,611 | — | — |
| 1993-09-16 | $13.16 | $17.29 | 225,673 | — | — |
| 1993-09-15 | $13.23 | $17.37 | 154,810 | — | — |
| 1993-09-14 | $13.35 | $17.54 | 223,861 | — | — |
| 1993-09-13 | $13.35 | $17.54 | 218,224 | — | — |
| 1993-09-10 | $13.41 | $17.62 | 698,156 | — | — |
| 1993-09-09 | $13.23 | $17.37 | 603,539 | — | — |
| 1993-09-08 | $13.10 | $17.21 | 211,782 | — | — |
| 1993-09-07 | $13.23 | $17.37 | 307,809 | — | — |
| 1993-09-03 | $13.47 | $17.57 | 456,580 | — | — |
| 1993-09-02 | $13.29 | $17.33 | 409,875 | — | — |
| 1993-09-01 | $13.35 | $17.41 | 532,676 | — | — |
| 1993-08-31 | $13.16 | $17.16 | 306,802 | — | — |
| 1993-08-30 | $13.10 | $17.08 | 285,463 | — | — |
| 1993-08-27 | $13.10 | $17.08 | 361,761 | — | — |
| 1993-08-26 | $13.23 | $17.25 | 410,881 | — | — |
| 1993-08-25 | $13.10 | $17.08 | 328,947 | — | — |
| 1993-08-24 | $13.04 | $17.00 | 282,645 | — | — |
| 1993-08-23 | $12.98 | $16.92 | 165,883 | — | — |
| 1993-08-20 | $12.92 | $16.84 | 455,774 | — | — |
| 1993-08-19 | $12.92 | $16.84 | 390,549 | — | — |
| 1993-08-18 | $12.79 | $16.68 | 217,016 | — | — |
| 1993-08-17 | $12.73 | $16.60 | 103,073 | — | — |
| 1993-08-16 | $12.73 | $16.60 | 1,241,703 | — | — |
| 1993-08-13 | $12.79 | $16.68 | 273,988 | — | — |
| 1993-08-12 | $12.73 | $16.60 | 272,378 | — | — |
| 1993-08-11 | $12.85 | $16.76 | 314,653 | — | — |
| 1993-08-10 | $12.85 | $16.76 | 270,767 | — | — |
| 1993-08-09 | $12.85 | $16.76 | 278,014 | — | — |
| 1993-08-06 | $12.79 | $16.68 | 210,172 | — | — |
| 1993-08-05 | $12.98 | $16.92 | 151,992 | — | — |
| 1993-08-04 | $13.16 | $17.16 | 167,090 | — | — |
| 1993-08-03 | $13.41 | $17.49 | 307,809 | — | — |
| 1993-08-02 | $13.29 | $17.33 | 249,629 | — | — |
| 1993-07-30 | $13.29 | $17.33 | 165,681 | — | — |
| 1993-07-29 | $13.16 | $17.16 | 107,502 | — | — |
| 1993-07-28 | $13.04 | $17.00 | 103,475 | — | — |
| 1993-07-27 | $13.10 | $17.08 | 115,554 | — | — |
| 1993-07-26 | $13.04 | $17.00 | 104,683 | — | — |
| 1993-07-23 | $12.98 | $16.92 | 114,346 | — | — |
| 1993-07-22 | $12.98 | $16.92 | 179,773 | — | — |
| 1993-07-21 | $12.98 | $16.92 | 297,944 | — | — |
| 1993-07-20 | $13.16 | $17.16 | 86,766 | — | — |
| 1993-07-19 | $13.16 | $17.16 | 256,474 | — | — |
| 1993-07-16 | $13.10 | $17.08 | 132,062 | — | — |
| 1993-07-15 | $13.16 | $17.16 | 354,514 | — | — |
| 1993-07-14 | $13.35 | $17.41 | 617,631 | — | — |
| 1993-07-13 | $13.54 | $17.65 | 686,480 | — | — |
| 1993-07-12 | $13.23 | $17.25 | 704,397 | — | — |
| 1993-07-09 | $14.34 | $18.57 | 359,546 | — | — |
| 1993-07-08 | $14.09 | $18.25 | 463,022 | — | — |
| 1993-07-07 | $13.85 | $17.93 | 130,049 | — | — |
| 1993-07-06 | $13.72 | $17.77 | 206,548 | — | — |
| 1993-07-02 | $13.47 | $17.45 | 145,349 | — | — |
| 1993-07-01 | $13.54 | $17.53 | 222,049 | — | — |
| 1993-06-30 | $13.47 | $17.45 | 149,173 | — | — |
| 1993-06-29 | $13.35 | $17.29 | 238,355 | — | — |
| 1993-06-28 | $13.41 | $17.37 | 208,561 | — | — |
| 1993-06-25 | $13.10 | $16.97 | 275,397 | — | — |
| 1993-06-24 | $12.73 | $16.48 | 148,771 | — | — |
| 1993-06-23 | $12.67 | $16.40 | 284,456 | — | — |
| 1993-06-22 | $12.85 | $16.64 | 150,180 | — | — |
| 1993-06-21 | $12.73 | $16.48 | 169,104 | — | — |
| 1993-06-18 | $12.48 | $16.16 | 48,919 | — | — |
| 1993-06-17 | $12.54 | $16.24 | 108,911 | — | — |
| 1993-06-16 | $12.54 | $16.24 | 54,757 | — | — |
| 1993-06-15 | $12.42 | $16.08 | 290,697 | — | — |
| 1993-06-14 | $12.48 | $16.16 | 256,071 | — | — |
| 1993-06-11 | $12.60 | $16.32 | 347,870 | — | — |
| 1993-06-10 | $12.48 | $16.16 | 153,200 | — | — |
| 1993-06-09 | $12.48 | $16.16 | 422,558 | — | — |
| 1993-06-08 | $12.42 | $16.08 | 444,501 | — | — |
| 1993-06-07 | $12.29 | $15.78 | 339,012 | — | — |
| 1993-06-04 | $12.67 | $16.26 | 613,806 | — | — |
| 1993-06-03 | $13.10 | $16.81 | 225,270 | — | — |
| 1993-06-02 | $13.04 | $16.74 | 330,960 | — | — |
| 1993-06-01 | $12.79 | $16.42 | 222,653 | — | — |
| 1993-05-28 | $12.98 | $16.66 | 94,014 | — | — |
| 1993-05-27 | $12.85 | $16.50 | 227,686 | — | — |
| 1993-05-26 | $12.92 | $16.58 | 268,754 | — | — |
| 1993-05-25 | $12.85 | $16.50 | 410,680 | — | — |
| 1993-05-24 | $12.85 | $16.50 | 316,667 | — | — |
| 1993-05-21 | $12.85 | $16.50 | 523,416 | — | — |
| 1993-05-20 | $12.85 | $16.50 | 397,393 | — | — |
| 1993-05-19 | $12.67 | $16.26 | 518,987 | — | — |
| 1993-05-18 | $12.11 | $15.54 | 740,633 | — | — |
| 1993-05-17 | $12.11 | $15.54 | 419,739 | — | — |
| 1993-05-14 | $12.60 | $16.18 | 428,396 | — | — |
| 1993-05-13 | $12.98 | $16.66 | 227,686 | — | — |
| 1993-05-12 | $12.98 | $16.66 | 174,740 | — | — |
| 1993-05-11 | $13.04 | $16.74 | 198,697 | — | — |
| 1993-05-10 | $12.98 | $16.66 | 110,521 | — | — |
| 1993-05-07 | $12.85 | $16.50 | 78,714 | — | — |
| 1993-05-06 | $12.79 | $16.42 | 509,726 | — | — |
| 1993-05-05 | $13.16 | $16.89 | 418,934 | — | — |
| 1993-05-04 | $12.98 | $16.66 | 205,944 | — | — |
| 1993-05-03 | $12.85 | $16.50 | 220,640 | — | — |
| 1993-04-30 | $12.67 | $16.26 | 183,799 | — | — |
| 1993-04-29 | $12.67 | $16.26 | 322,907 | — | — |
| 1993-04-28 | $12.85 | $16.50 | 245,200 | — | — |
| 1993-04-27 | $12.60 | $16.18 | 416,518 | — | — |
| 1993-04-26 | $12.17 | $15.62 | 761,771 | — | — |
| 1993-04-23 | $13.23 | $16.97 | 295,730 | — | — |
| 1993-04-22 | $13.35 | $17.13 | 602,129 | — | — |
| 1993-04-21 | $13.10 | $16.81 | 466,243 | — | — |
| 1993-04-20 | $13.23 | $16.97 | 601,324 | — | — |
| 1993-04-19 | $13.29 | $17.05 | 297,944 | — | — |
| 1993-04-16 | $13.47 | $17.29 | 495,433 | — | — |
| 1993-04-15 | $13.47 | $17.29 | 423,564 | — | — |
| 1993-04-14 | $12.92 | $16.58 | 842,095 | — | — |
| 1993-04-13 | $13.04 | $16.74 | 166,889 | — | — |
| 1993-04-12 | $12.67 | $16.26 | 278,618 | — | — |
| 1993-04-08 | $12.54 | $16.10 | 159,239 | — | — |
| 1993-04-07 | $12.05 | $15.46 | 129,847 | — | — |
| 1993-04-06 | $11.98 | $15.38 | 120,184 | — | — |
| 1993-04-05 | $12.11 | $15.54 | 269,559 | — | — |
| 1993-04-02 | $12.17 | $15.62 | 240,167 | — | — |
| 1993-04-01 | $12.29 | $15.78 | 208,360 | — | — |
| 1993-03-31 | $12.11 | $15.54 | 414,102 | — | — |
| 1993-03-30 | $11.98 | $15.38 | 261,708 | — | — |
| 1993-03-29 | $12.29 | $15.78 | 172,325 | — | — |
| 1993-03-26 | $12.29 | $15.78 | 65,830 | — | — |
| 1993-03-25 | $12.54 | $16.10 | 144,946 | — | — |
| 1993-03-24 | $12.73 | $16.34 | 130,854 | — | — |
| 1993-03-23 | $12.73 | $16.34 | 225,270 | — | — |
| 1993-03-22 | $12.85 | $16.50 | 79,318 | — | — |
| 1993-03-19 | $12.73 | $16.34 | 101,663 | — | — |
| 1993-03-18 | $12.85 | $16.50 | 52,946 | — | — |
| 1993-03-17 | $12.85 | $16.50 | 203,327 | — | — |
| 1993-03-16 | $12.98 | $16.66 | 147,563 | — | — |
| 1993-03-15 | $12.79 | $16.42 | 188,430 | — | — |
| 1993-03-12 | $12.67 | $16.26 | 197,690 | — | — |
| 1993-03-11 | $12.85 | $16.50 | 342,032 | — | — |
| 1993-03-10 | $12.92 | $16.58 | 381,288 | — | — |
| 1993-03-09 | $12.48 | $16.02 | 261,708 | — | — |
| 1993-03-08 | $12.36 | $15.86 | 702,182 | — | — |
| 1993-03-05 | $12.05 | $15.46 | 113,944 | — | — |
| 1993-03-04 | $11.92 | $15.30 | 225,069 | — | — |
| 1993-03-03 | $12.05 | $15.46 | 197,690 | — | — |
| 1993-03-02 | $12.23 | $15.70 | 181,786 | — | — |
| 1993-03-01 | $12.36 | $15.74 | 110,521 | — | — |
| 1993-02-26 | $12.23 | $15.59 | 144,946 | — | — |
| 1993-02-25 | $12.23 | $15.59 | 397,192 | — | — |
| 1993-02-24 | $12.11 | $15.43 | 117,970 | — | — |
| 1993-02-23 | $11.98 | $15.27 | 219,029 | — | — |
| 1993-02-22 | $12.48 | $15.90 | 509,122 | — | — |
| 1993-02-19 | $12.11 | $15.43 | 260,701 | — | — |
| 1993-02-18 | $11.67 | $14.87 | 246,207 | — | — |
| 1993-02-17 | $11.74 | $14.95 | 197,287 | — | — |
| 1993-02-16 | $11.98 | $15.27 | 825,185 | — | — |
| 1993-02-12 | $12.17 | $15.51 | 278,417 | — | — |
| 1993-02-11 | $12.23 | $15.59 | 171,117 | — | — |
| 1993-02-10 | $12.42 | $15.82 | 263,520 | — | — |
| 1993-02-09 | $12.23 | $15.59 | 266,741 | — | — |
| 1993-02-08 | $12.05 | $15.35 | 323,511 | — | — |
| 1993-02-05 | $12.05 | $15.35 | 159,038 | — | — |
| 1993-02-04 | $11.74 | $14.95 | 262,916 | — | — |
| 1993-02-03 | $11.67 | $14.87 | 523,013 | — | — |
| 1993-02-02 | $11.49 | $14.64 | 183,598 | — | — |
| 1993-02-01 | $11.49 | $14.64 | 235,336 | — | — |
| 1993-01-29 | $11.61 | $14.79 | 107,502 | — | — |
| 1993-01-28 | $11.49 | $14.64 | 310,426 | — | — |
| 1993-01-27 | $11.55 | $14.72 | 294,723 | — | — |
| 1993-01-26 | $11.67 | $14.87 | 332,772 | — | — |
| 1993-01-25 | $11.61 | $14.79 | 258,286 | — | — |
| 1993-01-22 | $11.61 | $14.79 | 755,732 | — | — |
| 1993-01-21 | $11.61 | $14.79 | 993,685 | — | — |
| 1993-01-20 | $11.55 | $14.72 | 1,264,854 | — | — |
| 1993-01-19 | $11.18 | $14.24 | 653,062 | — | — |
| 1993-01-18 | $11.05 | $14.08 | 823,776 | — | — |
| 1993-01-15 | $10.87 | $13.85 | 909,938 | — | — |
| 1993-01-14 | $10.99 | $14.00 | 653,867 | — | — |
| 1993-01-13 | $10.80 | $13.77 | 239,362 | — | — |
| 1993-01-12 | $10.80 | $13.77 | 172,526 | — | — |
| 1993-01-11 | $10.87 | $13.85 | 200,710 | — | — |
| 1993-01-08 | $10.87 | $13.85 | 436,247 | — | — |
| 1993-01-07 | $11.05 | $14.08 | 369,209 | — | — |
| 1993-01-06 | $11.18 | $14.24 | 765,395 | — | — |
| 1993-01-05 | $11.11 | $14.16 | 410,076 | — | — |
| 1993-01-04 | $11.11 | $14.16 | 570,121 | — | — |