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 | $11.63 | $11.99 | 102,800 | — | — |
| 1993-12-30 | $11.75 | $12.12 | 187,900 | — | — |
| 1993-12-29 | $11.50 | $11.86 | 271,500 | — | — |
| 1993-12-28 | $11.63 | $11.99 | 109,100 | — | — |
| 1993-12-27 | $11.63 | $11.99 | 80,800 | — | — |
| 1993-12-23 | $11.25 | $11.61 | 92,400 | — | — |
| 1993-12-22 | $11.38 | $11.73 | 137,100 | — | — |
| 1993-12-21 | $11.25 | $11.61 | 206,200 | — | — |
| 1993-12-20 | $11.63 | $11.99 | 181,100 | — | — |
| 1993-12-17 | $11.63 | $11.99 | 234,400 | — | — |
| 1993-12-16 | $11.50 | $11.86 | 75,500 | — | — |
| 1993-12-15 | $11.50 | $11.86 | 312,600 | — | — |
| 1993-12-14 | $11.50 | $11.86 | 148,700 | — | — |
| 1993-12-13 | $11.75 | $12.12 | 298,500 | — | — |
| 1993-12-10 | $11.88 | $12.25 | 207,100 | — | — |
| 1993-12-09 | $11.75 | $12.12 | 197,000 | — | — |
| 1993-12-08 | $11.75 | $12.12 | 362,000 | — | — |
| 1993-12-07 | $11.25 | $11.61 | 287,000 | — | — |
| 1993-12-06 | $11.13 | $11.48 | 241,200 | — | — |
| 1993-12-03 | $10.88 | $11.22 | 607,600 | — | — |
| 1993-12-02 | $10.13 | $10.45 | 92,300 | — | — |
| 1993-12-01 | $10.50 | $10.83 | 235,700 | — | — |
| 1993-11-30 | $10.00 | $10.32 | 128,900 | — | — |
| 1993-11-29 | $10.00 | $10.32 | 354,700 | — | — |
| 1993-11-26 | $10.38 | $10.70 | 97,300 | — | — |
| 1993-11-24 | $10.50 | $10.83 | 46,400 | — | — |
| 1993-11-23 | $10.50 | $10.83 | 84,800 | — | — |
| 1993-11-22 | $10.88 | $11.22 | 119,200 | — | — |
| 1993-11-19 | $11.00 | $11.35 | 129,700 | — | — |
| 1993-11-18 | $10.75 | $11.09 | 159,500 | — | — |
| 1993-11-17 | $10.75 | $11.09 | 181,200 | — | — |
| 1993-11-16 | $10.88 | $11.22 | 91,300 | — | — |
| 1993-11-15 | $11.38 | $11.73 | 173,500 | — | — |
| 1993-11-12 | $11.13 | $11.48 | 134,700 | — | — |
| 1993-11-11 | $11.38 | $11.73 | 97,200 | — | — |
| 1993-11-10 | $11.38 | $11.73 | 210,300 | — | — |
| 1993-11-09 | $11.25 | $11.61 | 88,200 | — | — |
| 1993-11-08 | $11.00 | $11.35 | 121,800 | — | — |
| 1993-11-05 | $11.25 | $11.61 | 209,200 | — | — |
| 1993-11-04 | $11.50 | $11.86 | 472,200 | — | — |
| 1993-11-03 | $10.63 | $10.96 | 228,600 | — | — |
| 1993-11-02 | $10.25 | $10.57 | 239,800 | — | — |
| 1993-11-01 | $10.13 | $10.45 | 351,300 | — | — |
| 1993-10-29 | $10.63 | $10.96 | 244,600 | — | — |
| 1993-10-28 | $10.50 | $10.83 | 157,400 | — | — |
| 1993-10-27 | $10.75 | $11.09 | 335,000 | — | — |
| 1993-10-26 | $10.63 | $10.96 | 188,800 | — | — |
| 1993-10-25 | $10.88 | $11.22 | 251,600 | — | — |
| 1993-10-22 | $11.00 | $11.35 | 165,800 | — | — |
| 1993-10-21 | $11.00 | $11.35 | 241,900 | — | — |
| 1993-10-20 | $11.13 | $11.48 | 608,200 | — | — |
| 1993-10-19 | $11.00 | $11.35 | 293,600 | — | — |
| 1993-10-18 | $11.00 | $11.35 | 597,800 | — | — |
| 1993-10-15 | $11.00 | $11.35 | 128,300 | — | — |
| 1993-10-14 | $11.00 | $11.35 | 307,300 | — | — |
| 1993-10-13 | $11.25 | $11.61 | 82,100 | — | — |
| 1993-10-12 | $11.38 | $11.73 | 620,200 | — | — |
| 1993-10-11 | $11.13 | $11.48 | 99,800 | — | — |
| 1993-10-08 | $11.50 | $11.86 | 163,900 | — | — |
| 1993-10-07 | $11.63 | $11.99 | 403,500 | — | — |
| 1993-10-06 | $11.13 | $11.48 | 325,200 | — | — |
| 1993-10-05 | $10.25 | $10.57 | 197,200 | — | — |
| 1993-10-04 | $10.25 | $10.57 | 89,700 | — | — |
| 1993-10-01 | $10.00 | $10.32 | 81,200 | — | — |
| 1993-09-30 | $10.25 | $10.57 | 184,300 | — | — |
| 1993-09-29 | $10.25 | $10.57 | 103,600 | — | — |
| 1993-09-28 | $10.50 | $10.83 | 28,000 | — | — |
| 1993-09-27 | $10.38 | $10.70 | 58,100 | — | — |
| 1993-09-24 | $10.75 | $11.09 | 107,200 | — | — |
| 1993-09-23 | $10.63 | $10.96 | 134,600 | — | — |
| 1993-09-22 | $10.25 | $10.57 | 164,500 | — | — |
| 1993-09-21 | $10.63 | $10.96 | 260,400 | — | — |
| 1993-09-20 | $10.13 | $10.45 | 113,000 | — | — |
| 1993-09-17 | $9.88 | $10.19 | 174,700 | — | — |
| 1993-09-16 | $9.88 | $10.19 | 235,300 | — | — |
| 1993-09-15 | $9.50 | $9.80 | 503,600 | — | — |
| 1993-09-14 | $9.38 | $9.67 | 541,200 | — | — |
| 1993-09-13 | $9.38 | $9.67 | 654,100 | — | — |
| 1993-09-10 | $9.88 | $10.19 | 221,200 | — | — |
| 1993-09-09 | $10.25 | $10.57 | 319,000 | — | — |
| 1993-09-08 | $9.88 | $10.19 | 1,111,400 | — | — |
| 1993-09-07 | $10.63 | $10.96 | 793,200 | — | — |
| 1993-09-03 | $12.38 | $12.77 | 104,700 | — | — |
| 1993-09-02 | $12.38 | $12.77 | 215,800 | — | — |
| 1993-09-01 | $12.75 | $13.15 | 104,900 | — | — |
| 1993-08-31 | $13.13 | $13.54 | 77,400 | — | — |
| 1993-08-30 | $13.13 | $13.54 | 118,700 | — | — |
| 1993-08-27 | $12.88 | $13.28 | 99,000 | — | — |
| 1993-08-26 | $12.75 | $13.15 | 104,900 | — | — |
| 1993-08-25 | $12.88 | $13.28 | 77,800 | — | — |
| 1993-08-24 | $13.00 | $13.41 | 127,000 | — | — |
| 1993-08-23 | $12.88 | $13.28 | 139,700 | — | — |
| 1993-08-20 | $12.88 | $13.28 | 178,900 | — | — |
| 1993-08-19 | $12.63 | $13.02 | 77,600 | — | — |
| 1993-08-18 | $13.00 | $13.41 | 57,700 | — | — |
| 1993-08-17 | $13.00 | $13.41 | 198,400 | — | — |
| 1993-08-16 | $13.00 | $13.41 | 145,500 | — | — |
| 1993-08-13 | $12.50 | $12.90 | 199,700 | — | — |
| 1993-08-12 | $12.38 | $12.77 | 268,800 | — | — |
| 1993-08-11 | $12.75 | $13.15 | 88,600 | — | — |
| 1993-08-10 | $13.13 | $13.54 | 98,100 | — | — |
| 1993-08-09 | $13.25 | $13.67 | 187,400 | — | — |
| 1993-08-06 | $12.75 | $13.15 | 364,700 | — | — |
| 1993-08-05 | $12.88 | $13.28 | 405,100 | — | — |
| 1993-08-04 | $14.00 | $14.44 | 211,000 | — | — |
| 1993-08-03 | $14.25 | $14.70 | 350,900 | — | — |
| 1993-08-02 | $14.38 | $14.83 | 229,000 | — | — |
| 1993-07-30 | $14.38 | $14.83 | 563,700 | — | — |
| 1993-07-29 | $14.13 | $14.57 | 462,800 | — | — |
| 1993-07-28 | $13.88 | $14.31 | 374,100 | — | — |
| 1993-07-27 | $14.25 | $14.70 | 154,000 | — | — |
| 1993-07-26 | $13.75 | $14.18 | 208,300 | — | — |
| 1993-07-23 | $13.63 | $14.06 | 43,400 | — | — |
| 1993-07-22 | $13.75 | $14.18 | 169,300 | — | — |
| 1993-07-21 | $13.50 | $13.93 | 179,900 | — | — |
| 1993-07-20 | $13.88 | $14.31 | 205,300 | — | — |
| 1993-07-19 | $13.88 | $14.31 | 157,100 | — | — |
| 1993-07-16 | $13.63 | $14.06 | 357,100 | — | — |
| 1993-07-15 | $13.88 | $14.31 | 189,900 | — | — |
| 1993-07-14 | $13.88 | $14.31 | 421,700 | — | — |
| 1993-07-13 | $13.88 | $14.31 | 367,600 | — | — |
| 1993-07-12 | $14.13 | $14.57 | 306,400 | — | — |
| 1993-07-09 | $14.00 | $14.44 | 242,600 | — | — |
| 1993-07-08 | $14.38 | $14.83 | 411,000 | — | — |
| 1993-07-07 | $14.88 | $15.35 | 1,066,800 | — | — |
| 1993-07-06 | $15.00 | $15.47 | 1,082,100 | — | — |
| 1993-07-02 | $13.75 | $14.18 | 624,800 | — | — |
| 1993-07-01 | $14.38 | $14.83 | 1,524,500 | — | — |
| 1993-06-30 | $13.75 | $14.18 | 533,500 | — | — |
| 1993-06-29 | $13.50 | $13.93 | 620,100 | — | — |
| 1993-06-28 | $12.88 | $13.28 | 310,300 | — | — |
| 1993-06-25 | $12.88 | $13.28 | 532,400 | — | — |
| 1993-06-24 | $12.75 | $13.15 | 437,500 | — | — |
| 1993-06-23 | $13.00 | $13.41 | 1,504,200 | — | — |
| 1993-06-22 | $12.75 | $13.15 | 389,000 | — | — |
| 1993-06-21 | $13.75 | $14.18 | 59,300 | — | — |
| 1993-06-18 | $14.00 | $14.44 | 191,200 | — | — |
| 1993-06-17 | $14.13 | $14.57 | 390,800 | — | — |
| 1993-06-16 | $14.00 | $14.44 | 315,900 | — | — |
| 1993-06-15 | $13.88 | $14.31 | 185,100 | — | — |
| 1993-06-14 | $13.38 | $13.80 | 190,500 | — | — |
| 1993-06-11 | $12.88 | $13.28 | 170,900 | — | — |
| 1993-06-10 | $13.38 | $13.80 | 139,800 | — | — |
| 1993-06-09 | $13.50 | $13.93 | 199,700 | — | — |
| 1993-06-08 | $13.38 | $13.80 | 167,600 | — | — |
| 1993-06-07 | $14.00 | $14.44 | 190,700 | — | — |
| 1993-06-04 | $14.00 | $14.44 | 352,300 | — | — |
| 1993-06-03 | $13.75 | $14.18 | 81,200 | — | — |
| 1993-06-02 | $13.50 | $13.93 | 235,700 | — | — |
| 1993-06-01 | $12.88 | $13.28 | 172,500 | — | — |
| 1993-05-28 | $13.38 | $13.80 | 280,200 | — | — |
| 1993-05-27 | $13.63 | $14.06 | 285,500 | — | — |
| 1993-05-26 | $12.88 | $13.28 | 114,600 | — | — |
| 1993-05-25 | $13.50 | $13.93 | 144,200 | — | — |
| 1993-05-24 | $13.25 | $13.67 | 221,600 | — | — |
| 1993-05-21 | $13.75 | $14.18 | 241,200 | — | — |
| 1993-05-20 | $13.13 | $13.54 | 204,900 | — | — |
| 1993-05-19 | $12.63 | $13.02 | 639,700 | — | — |
| 1993-05-18 | $14.25 | $14.70 | 515,400 | — | — |
| 1993-05-17 | $13.50 | $13.93 | 242,900 | — | — |
| 1993-05-14 | $14.13 | $14.57 | 375,400 | — | — |
| 1993-05-13 | $13.75 | $14.18 | 905,900 | — | — |
| 1993-05-12 | $13.63 | $14.06 | 374,200 | — | — |
| 1993-05-11 | $12.75 | $13.15 | 91,200 | — | — |
| 1993-05-10 | $12.75 | $13.15 | 99,800 | — | — |
| 1993-05-07 | $12.75 | $13.15 | 216,600 | — | — |
| 1993-05-06 | $13.13 | $13.54 | 306,000 | — | — |
| 1993-05-05 | $12.75 | $13.15 | 188,500 | — | — |
| 1993-05-04 | $12.25 | $12.64 | 558,200 | — | — |
| 1993-05-03 | $12.63 | $13.02 | 584,300 | — | — |
| 1993-04-30 | $14.00 | $14.44 | 600,900 | — | — |
| 1993-04-29 | $13.88 | $14.31 | 639,600 | — | — |
| 1993-04-28 | $13.13 | $13.54 | 521,700 | — | — |
| 1993-04-27 | $11.88 | $12.25 | 267,900 | — | — |
| 1993-04-26 | $11.63 | $11.99 | 922,100 | — | — |
| 1993-04-23 | $11.63 | $11.99 | 400,300 | — | — |
| 1993-04-22 | $10.88 | $11.22 | 80,700 | — | — |
| 1993-04-21 | $10.63 | $10.96 | 49,400 | — | — |
| 1993-04-20 | $10.88 | $11.22 | 112,300 | — | — |
| 1993-04-19 | $10.75 | $11.09 | 76,700 | — | — |
| 1993-04-16 | $10.88 | $11.22 | 88,600 | — | — |
| 1993-04-15 | $10.75 | $11.09 | 160,200 | — | — |
| 1993-04-14 | $11.38 | $11.73 | 392,400 | — | — |
| 1993-04-13 | $10.88 | $11.22 | 158,300 | — | — |
| 1993-04-12 | $10.63 | $10.96 | 204,200 | — | — |
| 1993-04-08 | $10.63 | $10.96 | 136,100 | — | — |
| 1993-04-07 | $11.00 | $11.35 | 211,100 | — | — |
| 1993-04-06 | $11.13 | $11.48 | 344,800 | — | — |
| 1993-04-05 | $11.00 | $11.35 | 202,900 | — | — |
| 1993-04-02 | $10.75 | $11.09 | 256,300 | — | — |
| 1993-04-01 | $10.38 | $10.70 | 155,400 | — | — |
| 1993-03-31 | $10.25 | $10.57 | 217,000 | — | — |
| 1993-03-30 | $10.25 | $10.57 | 468,400 | — | — |
| 1993-03-29 | $9.00 | $9.28 | 40,000 | — | — |
| 1993-03-26 | $9.25 | $9.54 | 56,500 | — | — |
| 1993-03-25 | $9.50 | $9.80 | 132,000 | — | — |
| 1993-03-24 | $9.63 | $9.93 | 206,300 | — | — |
| 1993-03-23 | $9.50 | $9.80 | 203,800 | — | — |
| 1993-03-22 | $9.50 | $9.80 | 376,200 | — | — |
| 1993-03-19 | $9.00 | $9.28 | 181,600 | — | — |
| 1993-03-18 | $9.13 | $9.41 | 148,200 | — | — |
| 1993-03-17 | $8.63 | $8.90 | 58,600 | — | — |
| 1993-03-16 | $8.75 | $9.03 | 69,900 | — | — |
| 1993-03-15 | $8.88 | $9.16 | 107,400 | — | — |
| 1993-03-12 | $8.63 | $8.90 | 113,300 | — | — |
| 1993-03-11 | $8.25 | $8.51 | 81,500 | — | — |
| 1993-03-10 | $8.25 | $8.51 | 126,900 | — | — |
| 1993-03-09 | $8.38 | $8.64 | 62,900 | — | — |
| 1993-03-08 | $8.13 | $8.38 | 46,900 | — | — |
| 1993-03-05 | $8.25 | $8.51 | 60,500 | — | — |
| 1993-03-04 | $8.25 | $8.51 | 162,200 | — | — |
| 1993-03-03 | $8.00 | $8.25 | 161,500 | — | — |
| 1993-03-02 | $8.50 | $8.77 | 54,200 | — | — |
| 1993-03-01 | $8.25 | $8.51 | 19,700 | — | — |
| 1993-02-26 | $8.38 | $8.64 | 48,600 | — | — |
| 1993-02-25 | $8.25 | $8.51 | 27,600 | — | — |
| 1993-02-24 | $8.50 | $8.77 | 160,400 | — | — |
| 1993-02-23 | $8.75 | $9.03 | 145,000 | — | — |
| 1993-02-22 | $8.13 | $8.38 | 152,900 | — | — |
| 1993-02-19 | $8.13 | $8.38 | 180,200 | — | — |
| 1993-02-18 | $8.50 | $8.77 | 117,800 | — | — |
| 1993-02-17 | $8.63 | $8.90 | 66,600 | — | — |
| 1993-02-16 | $8.88 | $9.16 | 151,700 | — | — |
| 1993-02-12 | $8.38 | $8.64 | 49,000 | — | — |
| 1993-02-11 | $8.63 | $8.90 | 159,500 | — | — |
| 1993-02-10 | $9.00 | $9.28 | 365,400 | — | — |
| 1993-02-09 | $8.75 | $9.03 | 177,400 | — | — |
| 1993-02-08 | $8.63 | $8.90 | 92,400 | — | — |
| 1993-02-05 | $8.38 | $8.64 | 43,300 | — | — |
| 1993-02-04 | $8.38 | $8.64 | 79,300 | — | — |
| 1993-02-03 | $8.13 | $8.38 | 86,600 | — | — |
| 1993-02-02 | $8.25 | $8.51 | 69,000 | — | — |
| 1993-02-01 | $8.13 | $8.38 | 49,100 | — | — |
| 1993-01-29 | $8.13 | $8.38 | 177,600 | — | — |
| 1993-01-28 | $8.13 | $8.38 | 106,100 | — | — |
| 1993-01-27 | $7.88 | $8.12 | 38,100 | — | — |
| 1993-01-26 | $7.88 | $8.12 | 79,100 | — | — |
| 1993-01-25 | $7.50 | $7.74 | 80,700 | — | — |
| 1993-01-22 | $7.50 | $7.74 | 138,800 | — | — |
| 1993-01-21 | $7.75 | $8.00 | 179,400 | — | — |
| 1993-01-20 | $7.88 | $8.12 | 176,700 | — | — |
| 1993-01-19 | $7.50 | $7.74 | 60,100 | — | — |
| 1993-01-18 | $7.63 | $7.87 | 31,500 | — | — |
| 1993-01-15 | $7.63 | $7.87 | 49,700 | — | — |
| 1993-01-14 | $7.63 | $7.87 | 41,900 | — | — |
| 1993-01-13 | $7.75 | $8.00 | 80,200 | — | — |
| 1993-01-12 | $7.63 | $7.87 | 197,100 | — | — |
| 1993-01-11 | $7.38 | $7.61 | 43,500 | — | — |
| 1993-01-08 | $7.50 | $7.74 | 83,900 | — | — |
| 1993-01-07 | $7.38 | $7.61 | 44,600 | — | — |
| 1993-01-06 | $7.50 | $7.74 | 80,100 | — | — |
| 1993-01-05 | $7.63 | $7.87 | 75,500 | — | — |
| 1993-01-04 | $7.50 | $7.74 | 79,800 | — | — |