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 2026-08-27
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $12.50 | $15.15 | 286,400 | — | — |
| 1993-12-30 | $12.13 | $14.69 | 394,000 | — | — |
| 1993-12-29 | $12.00 | $14.54 | 288,000 | — | — |
| 1993-12-28 | $11.66 | $14.12 | 432,400 | — | — |
| 1993-12-27 | $11.34 | $13.74 | 93,600 | — | — |
| 1993-12-23 | $11.13 | $13.48 | 115,200 | — | — |
| 1993-12-22 | $10.91 | $13.21 | 144,400 | — | — |
| 1993-12-21 | $10.91 | $13.21 | 217,200 | — | — |
| 1993-12-20 | $11.09 | $13.44 | 177,600 | — | — |
| 1993-12-17 | $11.09 | $13.44 | 560,400 | — | — |
| 1993-12-16 | $11.06 | $13.40 | 180,400 | — | — |
| 1993-12-15 | $10.91 | $13.21 | 256,000 | — | — |
| 1993-12-14 | $10.59 | $12.84 | 228,800 | — | — |
| 1993-12-13 | $10.59 | $12.84 | 204,800 | — | — |
| 1993-12-10 | $10.69 | $12.95 | 376,400 | — | — |
| 1993-12-09 | $10.47 | $12.68 | 319,600 | — | — |
| 1993-12-08 | $10.38 | $12.57 | 186,400 | — | — |
| 1993-12-07 | $10.47 | $12.68 | 221,600 | — | — |
| 1993-12-06 | $10.53 | $12.76 | 181,600 | — | — |
| 1993-12-03 | $10.53 | $12.76 | 270,400 | — | — |
| 1993-12-02 | $10.53 | $12.76 | 402,400 | — | — |
| 1993-12-01 | $10.56 | $12.80 | 344,400 | — | — |
| 1993-11-30 | $10.56 | $12.80 | 854,400 | — | — |
| 1993-11-29 | $10.13 | $12.27 | 256,800 | — | — |
| 1993-11-26 | $10.44 | $12.65 | 22,000 | — | — |
| 1993-11-24 | $10.50 | $12.72 | 172,400 | — | — |
| 1993-11-23 | $10.50 | $12.72 | 236,400 | — | — |
| 1993-11-22 | $10.63 | $12.87 | 214,400 | — | — |
| 1993-11-19 | $11.00 | $13.33 | 55,200 | — | — |
| 1993-11-18 | $11.25 | $13.59 | 163,200 | — | — |
| 1993-11-17 | $11.06 | $13.36 | 153,600 | — | — |
| 1993-11-16 | $11.44 | $13.81 | 67,200 | — | — |
| 1993-11-15 | $11.47 | $13.85 | 95,200 | — | — |
| 1993-11-12 | $11.34 | $13.70 | 133,200 | — | — |
| 1993-11-11 | $11.16 | $13.48 | 86,400 | — | — |
| 1993-11-10 | $11.00 | $13.29 | 218,000 | — | — |
| 1993-11-09 | $10.81 | $13.06 | 39,600 | — | — |
| 1993-11-08 | $10.97 | $13.25 | 254,400 | — | — |
| 1993-11-05 | $10.94 | $13.21 | 60,800 | — | — |
| 1993-11-04 | $11.09 | $13.40 | 546,800 | — | — |
| 1993-11-03 | $11.34 | $13.70 | 242,000 | — | — |
| 1993-11-02 | $11.22 | $13.55 | 168,800 | — | — |
| 1993-11-01 | $11.09 | $13.40 | 245,200 | — | — |
| 1993-10-29 | $10.97 | $13.25 | 172,800 | — | — |
| 1993-10-28 | $10.81 | $13.06 | 113,600 | — | — |
| 1993-10-27 | $10.88 | $13.14 | 49,600 | — | — |
| 1993-10-26 | $10.97 | $13.25 | 86,800 | — | — |
| 1993-10-25 | $10.94 | $13.21 | 122,000 | — | — |
| 1993-10-22 | $11.00 | $13.29 | 233,600 | — | — |
| 1993-10-21 | $10.97 | $13.25 | 195,200 | — | — |
| 1993-10-20 | $11.09 | $13.40 | 141,200 | — | — |
| 1993-10-19 | $11.31 | $13.66 | 22,000 | — | — |
| 1993-10-18 | $11.31 | $13.66 | 58,800 | — | — |
| 1993-10-15 | $11.34 | $13.70 | 72,400 | — | — |
| 1993-10-14 | $11.28 | $13.63 | 203,600 | — | — |
| 1993-10-13 | $11.41 | $13.78 | 26,800 | — | — |
| 1993-10-12 | $11.44 | $13.81 | 94,800 | — | — |
| 1993-10-11 | $11.38 | $13.74 | 119,600 | — | — |
| 1993-10-08 | $11.53 | $13.93 | 93,600 | — | — |
| 1993-10-07 | $11.69 | $14.12 | 110,400 | — | — |
| 1993-10-06 | $11.66 | $14.08 | 302,000 | — | — |
| 1993-10-05 | $11.59 | $14.00 | 216,800 | — | — |
| 1993-10-04 | $11.41 | $13.78 | 288,800 | — | — |
| 1993-10-01 | $11.59 | $14.00 | 440,000 | — | — |
| 1993-09-30 | $11.56 | $13.97 | 196,000 | — | — |
| 1993-09-29 | $11.69 | $14.12 | 366,800 | — | — |
| 1993-09-28 | $11.44 | $13.81 | 558,800 | — | — |
| 1993-09-27 | $11.31 | $13.66 | 373,600 | — | — |
| 1993-09-24 | $11.13 | $13.44 | 570,000 | — | — |
| 1993-09-23 | $10.72 | $12.95 | 104,400 | — | — |
| 1993-09-22 | $10.78 | $13.02 | 504,000 | — | — |
| 1993-09-21 | $10.78 | $13.02 | 267,200 | — | — |
| 1993-09-20 | $10.88 | $13.14 | 483,200 | — | — |
| 1993-09-17 | $10.94 | $13.21 | 128,400 | — | — |
| 1993-09-16 | $10.97 | $13.25 | 124,800 | — | — |
| 1993-09-15 | $10.78 | $13.02 | 164,000 | — | — |
| 1993-09-14 | $10.78 | $13.02 | 242,800 | — | — |
| 1993-09-13 | $10.88 | $13.14 | 184,000 | — | — |
| 1993-09-10 | $10.91 | $13.17 | 258,000 | — | — |
| 1993-09-09 | $10.72 | $12.95 | 102,400 | — | — |
| 1993-09-08 | $10.59 | $12.80 | 406,800 | — | — |
| 1993-09-07 | $10.69 | $12.91 | 98,000 | — | — |
| 1993-09-03 | $10.69 | $12.91 | 199,200 | — | — |
| 1993-09-02 | $10.66 | $12.87 | 122,800 | — | — |
| 1993-09-01 | $10.44 | $12.61 | 2,810,000 | — | — |
| 1993-08-31 | $10.47 | $12.64 | 311,200 | — | — |
| 1993-08-30 | $10.56 | $12.76 | 38,000 | — | — |
| 1993-08-27 | $10.53 | $12.72 | 85,600 | — | — |
| 1993-08-26 | $10.69 | $12.91 | 142,400 | — | — |
| 1993-08-25 | $10.78 | $13.02 | 315,600 | — | — |
| 1993-08-24 | $10.78 | $13.02 | 311,200 | — | — |
| 1993-08-23 | $10.63 | $12.83 | 90,000 | — | — |
| 1993-08-20 | $10.56 | $12.72 | 406,400 | — | — |
| 1993-08-19 | $10.41 | $12.53 | 448,400 | — | — |
| 1993-08-18 | $10.03 | $12.08 | 295,200 | — | — |
| 1993-08-17 | $10.00 | $12.04 | 195,600 | — | — |
| 1993-08-16 | $10.00 | $12.04 | 265,200 | — | — |
| 1993-08-13 | $9.84 | $11.85 | 97,200 | — | — |
| 1993-08-12 | $9.78 | $11.78 | 398,000 | — | — |
| 1993-08-11 | $9.56 | $11.51 | 81,600 | — | — |
| 1993-08-10 | $9.59 | $11.55 | 398,000 | — | — |
| 1993-08-09 | $9.50 | $11.44 | 353,200 | — | — |
| 1993-08-06 | $9.56 | $11.51 | 298,400 | — | — |
| 1993-08-05 | $9.59 | $11.55 | 104,000 | — | — |
| 1993-08-04 | $9.75 | $11.74 | 260,400 | — | — |
| 1993-08-03 | $9.75 | $11.74 | 172,000 | — | — |
| 1993-08-02 | $9.94 | $11.96 | 311,600 | — | — |
| 1993-07-30 | $9.88 | $11.89 | 186,400 | — | — |
| 1993-07-29 | $10.03 | $12.08 | 298,000 | — | — |
| 1993-07-28 | $9.91 | $11.93 | 173,200 | — | — |
| 1993-07-27 | $9.69 | $11.66 | 132,000 | — | — |
| 1993-07-26 | $9.59 | $11.55 | 99,200 | — | — |
| 1993-07-23 | $9.59 | $11.55 | 121,600 | — | — |
| 1993-07-22 | $9.66 | $11.62 | 63,200 | — | — |
| 1993-07-21 | $9.63 | $11.59 | 337,200 | — | — |
| 1993-07-20 | $9.91 | $11.93 | 152,400 | — | — |
| 1993-07-19 | $9.84 | $11.85 | 375,600 | — | — |
| 1993-07-16 | $9.84 | $11.85 | 161,600 | — | — |
| 1993-07-15 | $9.88 | $11.89 | 152,400 | — | — |
| 1993-07-14 | $9.63 | $11.59 | 618,800 | — | — |
| 1993-07-13 | $9.53 | $11.47 | 123,600 | — | — |
| 1993-07-12 | $9.66 | $11.62 | 168,000 | — | — |
| 1993-07-09 | $9.59 | $11.55 | 100,000 | — | — |
| 1993-07-08 | $9.47 | $11.40 | 170,400 | — | — |
| 1993-07-07 | $9.34 | $11.25 | 230,000 | — | — |
| 1993-07-06 | $9.25 | $11.14 | 160,800 | — | — |
| 1993-07-02 | $9.31 | $11.21 | 220,400 | — | — |
| 1993-07-01 | $9.56 | $11.51 | 163,600 | — | — |
| 1993-06-30 | $9.25 | $11.14 | 304,000 | — | — |
| 1993-06-29 | $9.22 | $11.10 | 144,800 | — | — |
| 1993-06-28 | $9.34 | $11.25 | 178,000 | — | — |
| 1993-06-25 | $9.03 | $10.87 | 128,400 | — | — |
| 1993-06-24 | $8.97 | $10.80 | 196,400 | — | — |
| 1993-06-23 | $8.97 | $10.80 | 225,200 | — | — |
| 1993-06-22 | $8.91 | $10.72 | 159,200 | — | — |
| 1993-06-21 | $9.00 | $10.83 | 51,600 | — | — |
| 1993-06-18 | $8.97 | $10.80 | 84,000 | — | — |
| 1993-06-17 | $9.09 | $10.95 | 31,200 | — | — |
| 1993-06-16 | $9.13 | $10.99 | 150,000 | — | — |
| 1993-06-15 | $9.03 | $10.87 | 86,800 | — | — |
| 1993-06-14 | $9.16 | $11.02 | 34,400 | — | — |
| 1993-06-11 | $9.00 | $10.83 | 142,400 | — | — |
| 1993-06-10 | $9.00 | $10.83 | 110,000 | — | — |
| 1993-06-09 | $9.03 | $10.87 | 154,800 | — | — |
| 1993-06-08 | $9.06 | $10.91 | 135,200 | — | — |
| 1993-06-07 | $9.13 | $10.99 | 63,600 | — | — |
| 1993-06-04 | $9.19 | $11.06 | 69,600 | — | — |
| 1993-06-03 | $9.13 | $10.99 | 76,400 | — | — |
| 1993-06-02 | $9.22 | $11.10 | 79,600 | — | — |
| 1993-06-01 | $9.22 | $11.10 | 177,200 | — | — |
| 1993-05-28 | $9.22 | $11.10 | 99,200 | — | — |
| 1993-05-27 | $9.25 | $11.14 | 194,800 | — | — |
| 1993-05-26 | $9.34 | $11.25 | 87,200 | — | — |
| 1993-05-25 | $9.31 | $11.21 | 140,400 | — | — |
| 1993-05-24 | $9.38 | $11.29 | 98,800 | — | — |
| 1993-05-21 | $9.50 | $11.40 | 250,800 | — | — |
| 1993-05-20 | $9.31 | $11.17 | 276,000 | — | — |
| 1993-05-19 | $9.22 | $11.06 | 237,600 | — | — |
| 1993-05-18 | $9.13 | $10.95 | 452,000 | — | — |
| 1993-05-17 | $8.94 | $10.72 | 135,200 | — | — |
| 1993-05-14 | $8.94 | $10.72 | 46,400 | — | — |
| 1993-05-13 | $8.88 | $10.65 | 71,600 | — | — |
| 1993-05-12 | $8.94 | $10.72 | 71,200 | — | — |
| 1993-05-11 | $8.94 | $10.72 | 87,600 | — | — |
| 1993-05-10 | $8.88 | $10.65 | 324,400 | — | — |
| 1993-05-07 | $8.97 | $10.76 | 125,600 | — | — |
| 1993-05-06 | $9.03 | $10.84 | 178,000 | — | — |
| 1993-05-05 | $8.94 | $10.72 | 162,800 | — | — |
| 1993-05-04 | $9.09 | $10.91 | 138,400 | — | — |
| 1993-05-03 | $9.00 | $10.80 | 273,600 | — | — |
| 1993-04-30 | $8.97 | $10.76 | 210,400 | — | — |
| 1993-04-29 | $8.88 | $10.65 | 286,800 | — | — |
| 1993-04-28 | $8.97 | $10.76 | 357,200 | — | — |
| 1993-04-27 | $8.50 | $10.20 | 180,800 | — | — |
| 1993-04-26 | $8.56 | $10.27 | 78,400 | — | — |
| 1993-04-23 | $8.81 | $10.57 | 149,200 | — | — |
| 1993-04-22 | $8.72 | $10.46 | 513,200 | — | — |
| 1993-04-21 | $8.38 | $10.05 | 272,000 | — | — |
| 1993-04-20 | $8.22 | $9.86 | 1,242,400 | — | — |
| 1993-04-19 | $8.44 | $10.12 | 833,200 | — | — |
| 1993-04-16 | $8.88 | $10.65 | 60,000 | — | — |
| 1993-04-15 | $9.00 | $10.80 | 173,200 | — | — |
| 1993-04-14 | $8.97 | $10.76 | 40,000 | — | — |
| 1993-04-13 | $8.94 | $10.72 | 35,200 | — | — |
| 1993-04-12 | $8.88 | $10.65 | 141,600 | — | — |
| 1993-04-08 | $8.69 | $10.42 | 238,400 | — | — |
| 1993-04-07 | $9.00 | $10.80 | 251,200 | — | — |
| 1993-04-06 | $9.00 | $10.80 | 117,200 | — | — |
| 1993-04-05 | $9.44 | $11.32 | 184,000 | — | — |
| 1993-04-02 | $9.50 | $11.40 | 236,400 | — | — |
| 1993-04-01 | $9.78 | $11.73 | 391,600 | — | — |
| 1993-03-31 | $9.91 | $11.88 | 661,200 | — | — |
| 1993-03-30 | $9.72 | $11.66 | 152,000 | — | — |
| 1993-03-29 | $9.75 | $11.70 | 400,400 | — | — |
| 1993-03-26 | $9.78 | $11.73 | 556,400 | — | — |
| 1993-03-25 | $9.75 | $11.70 | 459,600 | — | — |
| 1993-03-24 | $9.53 | $11.44 | 626,800 | — | — |
| 1993-03-23 | $9.28 | $11.14 | 436,000 | — | — |
| 1993-03-22 | $9.13 | $10.95 | 58,800 | — | — |
| 1993-03-19 | $9.09 | $10.91 | 252,800 | — | — |
| 1993-03-18 | $9.13 | $10.95 | 309,200 | — | — |
| 1993-03-17 | $8.91 | $10.69 | 281,600 | — | — |
| 1993-03-16 | $8.81 | $10.57 | 100,000 | — | — |
| 1993-03-15 | $9.00 | $10.80 | 51,600 | — | — |
| 1993-03-12 | $9.03 | $10.84 | 130,000 | — | — |
| 1993-03-11 | $9.22 | $11.06 | 77,200 | — | — |
| 1993-03-10 | $9.25 | $11.10 | 197,600 | — | — |
| 1993-03-09 | $9.31 | $11.17 | 119,600 | — | — |
| 1993-03-08 | $9.38 | $11.25 | 111,600 | — | — |
| 1993-03-05 | $9.28 | $11.14 | 224,000 | — | — |
| 1993-03-04 | $9.16 | $10.99 | 182,400 | — | — |
| 1993-03-03 | $9.09 | $10.91 | 216,400 | — | — |
| 1993-03-02 | $9.13 | $10.95 | 162,000 | — | — |
| 1993-03-01 | $9.06 | $10.87 | 440,000 | — | — |
| 1993-02-26 | $9.06 | $10.87 | 311,600 | — | — |
| 1993-02-25 | $9.03 | $10.84 | 602,800 | — | — |
| 1993-02-24 | $8.91 | $10.69 | 112,800 | — | — |
| 1993-02-23 | $8.84 | $10.61 | 180,400 | — | — |
| 1993-02-22 | $9.00 | $10.80 | 74,800 | — | — |
| 1993-02-19 | $9.03 | $10.80 | 282,800 | — | — |
| 1993-02-18 | $9.00 | $10.76 | 698,400 | — | — |
| 1993-02-17 | $8.88 | $10.61 | 274,800 | — | — |
| 1993-02-16 | $9.13 | $10.91 | 1,163,600 | — | — |
| 1993-02-12 | $9.16 | $10.95 | 31,200 | — | — |
| 1993-02-11 | $9.13 | $10.91 | 77,200 | — | — |
| 1993-02-10 | $9.00 | $10.76 | 124,400 | — | — |
| 1993-02-09 | $9.09 | $10.87 | 171,200 | — | — |
| 1993-02-08 | $9.22 | $11.02 | 101,200 | — | — |
| 1993-02-05 | $9.38 | $11.21 | 49,600 | — | — |
| 1993-02-04 | $9.34 | $11.17 | 111,600 | — | — |
| 1993-02-03 | $9.34 | $11.17 | 375,600 | — | — |
| 1993-02-02 | $9.25 | $11.06 | 46,800 | — | — |
| 1993-02-01 | $9.19 | $10.98 | 39,200 | — | — |
| 1993-01-29 | $9.09 | $10.87 | 47,600 | — | — |
| 1993-01-28 | $9.09 | $10.87 | 136,800 | — | — |
| 1993-01-27 | $9.00 | $10.76 | 376,800 | — | — |
| 1993-01-26 | $9.09 | $10.87 | 258,400 | — | — |
| 1993-01-25 | $9.09 | $10.87 | 430,000 | — | — |
| 1993-01-22 | $9.03 | $10.80 | 488,000 | — | — |
| 1993-01-21 | $8.84 | $10.57 | 112,400 | — | — |
| 1993-01-20 | $8.78 | $10.50 | 78,000 | — | — |
| 1993-01-19 | $8.88 | $10.61 | 114,400 | — | — |
| 1993-01-18 | $8.94 | $10.68 | 223,600 | — | — |
| 1993-01-15 | $8.66 | $10.35 | 166,400 | — | — |
| 1993-01-14 | $8.88 | $10.61 | 211,200 | — | — |
| 1993-01-13 | $9.03 | $10.80 | 161,600 | — | — |
| 1993-01-12 | $8.97 | $10.72 | 169,200 | — | — |
| 1993-01-11 | $8.72 | $10.42 | 245,200 | — | — |
| 1993-01-08 | $8.53 | $10.20 | 172,400 | — | — |
| 1993-01-07 | $8.53 | $10.20 | 88,000 | — | — |
| 1993-01-06 | $8.59 | $10.27 | 271,600 | — | — |
| 1993-01-05 | $8.63 | $10.31 | 382,000 | — | — |
| 1993-01-04 | $8.53 | $10.20 | 418,400 | — | — |