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 | $11.44 | $13.21 | 160,650 | — | — |
| 1993-12-30 | $11.28 | $13.02 | 134,550 | — | — |
| 1993-12-29 | $11.28 | $13.02 | 392,175 | — | — |
| 1993-12-28 | $11.17 | $12.89 | 281,700 | — | — |
| 1993-12-27 | $11.22 | $12.95 | 569,925 | — | — |
| 1993-12-23 | $11.22 | $12.95 | 205,200 | — | — |
| 1993-12-22 | $11.11 | $12.82 | 635,400 | — | — |
| 1993-12-21 | $10.89 | $12.57 | 486,900 | — | — |
| 1993-12-20 | $10.89 | $12.57 | 147,150 | — | — |
| 1993-12-17 | $10.72 | $12.38 | 415,575 | — | — |
| 1993-12-16 | $10.61 | $12.25 | 525,150 | — | — |
| 1993-12-15 | $10.78 | $12.44 | 101,475 | — | — |
| 1993-12-14 | $11.00 | $12.70 | 972,225 | — | — |
| 1993-12-13 | $11.00 | $12.70 | 103,050 | — | — |
| 1993-12-10 | $11.06 | $12.76 | 721,350 | — | — |
| 1993-12-09 | $11.17 | $12.89 | 229,725 | — | — |
| 1993-12-08 | $11.33 | $13.08 | 303,750 | — | — |
| 1993-12-07 | $11.39 | $13.14 | 406,575 | — | — |
| 1993-12-06 | $11.33 | $13.08 | 567,900 | — | — |
| 1993-12-03 | $11.11 | $12.82 | 161,775 | — | — |
| 1993-12-02 | $11.00 | $12.70 | 318,150 | — | — |
| 1993-12-01 | $10.78 | $12.44 | 426,825 | — | — |
| 1993-11-30 | $10.83 | $12.50 | 427,275 | — | — |
| 1993-11-29 | $11.00 | $12.70 | 265,725 | — | — |
| 1993-11-26 | $11.00 | $12.66 | 126,675 | — | — |
| 1993-11-24 | $10.94 | $12.59 | 998,325 | — | — |
| 1993-11-23 | $11.00 | $12.66 | 334,800 | — | — |
| 1993-11-22 | $10.72 | $12.34 | 296,100 | — | — |
| 1993-11-19 | $11.22 | $12.91 | 161,325 | — | — |
| 1993-11-18 | $11.39 | $13.10 | 254,025 | — | — |
| 1993-11-17 | $11.28 | $12.98 | 328,050 | — | — |
| 1993-11-16 | $11.56 | $13.30 | 78,075 | — | — |
| 1993-11-15 | $11.50 | $13.23 | 303,975 | — | — |
| 1993-11-12 | $11.56 | $13.30 | 218,025 | — | — |
| 1993-11-11 | $11.50 | $13.23 | 531,900 | — | — |
| 1993-11-10 | $11.50 | $13.23 | 185,400 | — | — |
| 1993-11-09 | $11.56 | $13.30 | 230,625 | — | — |
| 1993-11-08 | $11.56 | $13.30 | 212,625 | — | — |
| 1993-11-05 | $11.67 | $13.42 | 452,700 | — | — |
| 1993-11-04 | $12.00 | $13.81 | 383,625 | — | — |
| 1993-11-03 | $12.06 | $13.87 | 421,200 | — | — |
| 1993-11-02 | $12.17 | $14.00 | 319,050 | — | — |
| 1993-11-01 | $12.00 | $13.81 | 374,400 | — | — |
| 1993-10-29 | $12.17 | $14.00 | 250,425 | — | — |
| 1993-10-28 | $12.50 | $14.38 | 113,625 | — | — |
| 1993-10-27 | $12.56 | $14.45 | 205,875 | — | — |
| 1993-10-26 | $12.28 | $14.13 | 178,425 | — | — |
| 1993-10-25 | $12.56 | $14.45 | 121,500 | — | — |
| 1993-10-22 | $12.89 | $14.83 | 250,200 | — | — |
| 1993-10-21 | $13.17 | $15.15 | 85,725 | — | — |
| 1993-10-20 | $13.22 | $15.21 | 270,225 | — | — |
| 1993-10-19 | $13.39 | $15.40 | 216,000 | — | — |
| 1993-10-18 | $13.28 | $15.28 | 397,575 | — | — |
| 1993-10-15 | $13.17 | $15.15 | 768,150 | — | — |
| 1993-10-14 | $12.94 | $14.89 | 1,194,750 | — | — |
| 1993-10-13 | $12.28 | $14.13 | 642,825 | — | — |
| 1993-10-12 | $12.00 | $13.81 | 479,025 | — | — |
| 1993-10-11 | $12.00 | $13.81 | 259,875 | — | — |
| 1993-10-08 | $12.06 | $13.87 | 234,225 | — | — |
| 1993-10-07 | $12.00 | $13.81 | 274,500 | — | — |
| 1993-10-06 | $11.94 | $13.74 | 366,525 | — | — |
| 1993-10-05 | $11.94 | $13.74 | 555,525 | — | — |
| 1993-10-04 | $11.89 | $13.68 | 205,650 | — | — |
| 1993-10-01 | $12.33 | $14.19 | 137,475 | — | — |
| 1993-09-30 | $12.28 | $14.13 | 92,475 | — | — |
| 1993-09-29 | $12.56 | $14.45 | 280,575 | — | — |
| 1993-09-28 | $12.50 | $14.38 | 470,700 | — | — |
| 1993-09-27 | $12.56 | $14.45 | 457,425 | — | — |
| 1993-09-24 | $12.33 | $14.19 | 227,700 | — | — |
| 1993-09-23 | $12.17 | $14.00 | 298,575 | — | — |
| 1993-09-22 | $12.56 | $14.45 | 120,825 | — | — |
| 1993-09-21 | $12.44 | $14.32 | 733,275 | — | — |
| 1993-09-20 | $12.33 | $14.19 | 226,575 | — | — |
| 1993-09-17 | $12.72 | $14.64 | 191,475 | — | — |
| 1993-09-16 | $12.72 | $14.64 | 226,800 | — | — |
| 1993-09-15 | $12.72 | $14.64 | 312,750 | — | — |
| 1993-09-14 | $12.83 | $14.77 | 416,925 | — | — |
| 1993-09-13 | $12.72 | $14.64 | 283,275 | — | — |
| 1993-09-10 | $13.00 | $14.96 | 180,900 | — | — |
| 1993-09-09 | $12.72 | $14.64 | 132,300 | — | — |
| 1993-09-08 | $12.78 | $14.70 | 258,525 | — | — |
| 1993-09-07 | $12.89 | $14.83 | 148,950 | — | — |
| 1993-09-03 | $13.11 | $15.09 | 274,950 | — | — |
| 1993-09-02 | $12.94 | $14.89 | 129,600 | — | — |
| 1993-09-01 | $13.11 | $15.09 | 122,400 | — | — |
| 1993-08-31 | $13.17 | $15.15 | 186,750 | — | — |
| 1993-08-30 | $13.06 | $15.02 | 238,950 | — | — |
| 1993-08-27 | $13.17 | $15.11 | 45,450 | — | — |
| 1993-08-26 | $13.06 | $14.98 | 72,000 | — | — |
| 1993-08-25 | $13.06 | $14.98 | 105,300 | — | — |
| 1993-08-24 | $13.06 | $14.98 | 230,175 | — | — |
| 1993-08-23 | $12.94 | $14.85 | 150,300 | — | — |
| 1993-08-20 | $12.94 | $14.85 | 252,450 | — | — |
| 1993-08-19 | $13.06 | $14.98 | 381,375 | — | — |
| 1993-08-18 | $13.28 | $15.24 | 273,150 | — | — |
| 1993-08-17 | $13.39 | $15.36 | 420,975 | — | — |
| 1993-08-16 | $13.28 | $15.24 | 903,825 | — | — |
| 1993-08-13 | $12.94 | $14.85 | 377,775 | — | — |
| 1993-08-12 | $12.94 | $14.85 | 692,775 | — | — |
| 1993-08-11 | $13.22 | $15.17 | 314,550 | — | — |
| 1993-08-10 | $13.17 | $15.11 | 319,500 | — | — |
| 1993-08-09 | $13.50 | $15.49 | 203,175 | — | — |
| 1993-08-06 | $13.94 | $16.00 | 118,800 | — | — |
| 1993-08-05 | $14.00 | $16.07 | 88,650 | — | — |
| 1993-08-04 | $13.94 | $16.00 | 277,200 | — | — |
| 1993-08-03 | $13.78 | $15.81 | 232,425 | — | — |
| 1993-08-02 | $13.89 | $15.94 | 177,075 | — | — |
| 1993-07-30 | $13.44 | $15.43 | 177,750 | — | — |
| 1993-07-29 | $13.56 | $15.56 | 435,600 | — | — |
| 1993-07-28 | $13.28 | $15.24 | 111,150 | — | — |
| 1993-07-27 | $13.28 | $15.24 | 93,825 | — | — |
| 1993-07-26 | $13.33 | $15.30 | 214,425 | — | — |
| 1993-07-23 | $13.00 | $14.92 | 428,400 | — | — |
| 1993-07-22 | $12.72 | $14.60 | 267,750 | — | — |
| 1993-07-21 | $13.06 | $14.98 | 199,575 | — | — |
| 1993-07-20 | $13.44 | $15.43 | 117,450 | — | — |
| 1993-07-19 | $13.56 | $15.56 | 127,800 | — | — |
| 1993-07-16 | $13.83 | $15.87 | 131,400 | — | — |
| 1993-07-15 | $13.83 | $15.87 | 144,900 | — | — |
| 1993-07-14 | $13.67 | $15.68 | 151,425 | — | — |
| 1993-07-13 | $14.00 | $16.07 | 688,950 | — | — |
| 1993-07-12 | $14.00 | $16.07 | 368,775 | — | — |
| 1993-07-09 | $13.89 | $15.94 | 392,625 | — | — |
| 1993-07-08 | $13.61 | $15.62 | 162,000 | — | — |
| 1993-07-07 | $13.56 | $15.56 | 136,350 | — | — |
| 1993-07-06 | $13.72 | $15.75 | 213,300 | — | — |
| 1993-07-02 | $13.39 | $15.36 | 210,600 | — | — |
| 1993-07-01 | $13.67 | $15.68 | 151,650 | — | — |
| 1993-06-30 | $13.72 | $15.75 | 303,300 | — | — |
| 1993-06-29 | $13.50 | $15.49 | 285,075 | — | — |
| 1993-06-28 | $13.33 | $15.30 | 196,650 | — | — |
| 1993-06-25 | $13.22 | $15.17 | 325,800 | — | — |
| 1993-06-24 | $13.33 | $15.30 | 397,350 | — | — |
| 1993-06-23 | $12.94 | $14.85 | 169,875 | — | — |
| 1993-06-22 | $12.83 | $14.73 | 143,100 | — | — |
| 1993-06-21 | $12.67 | $14.54 | 192,150 | — | — |
| 1993-06-18 | $12.94 | $14.85 | 153,000 | — | — |
| 1993-06-17 | $12.89 | $14.79 | 304,650 | — | — |
| 1993-06-16 | $12.94 | $14.85 | 95,400 | — | — |
| 1993-06-15 | $12.89 | $14.79 | 378,000 | — | — |
| 1993-06-14 | $12.56 | $14.41 | 128,025 | — | — |
| 1993-06-11 | $12.72 | $14.60 | 218,025 | — | — |
| 1993-06-10 | $12.72 | $14.60 | 232,650 | — | — |
| 1993-06-09 | $12.83 | $14.73 | 659,700 | — | — |
| 1993-06-08 | $12.89 | $14.79 | 135,900 | — | — |
| 1993-06-07 | $12.83 | $14.73 | 67,050 | — | — |
| 1993-06-04 | $13.00 | $14.92 | 144,225 | — | — |
| 1993-06-03 | $13.17 | $15.11 | 67,950 | — | — |
| 1993-06-02 | $13.28 | $15.24 | 237,375 | — | — |
| 1993-06-01 | $13.11 | $15.05 | 185,400 | — | — |
| 1993-05-28 | $12.83 | $14.73 | 394,200 | — | — |
| 1993-05-27 | $12.67 | $14.50 | 558,900 | — | — |
| 1993-05-26 | $13.06 | $14.94 | 554,400 | — | — |
| 1993-05-25 | $13.39 | $15.32 | 258,075 | — | — |
| 1993-05-24 | $13.28 | $15.20 | 97,650 | — | — |
| 1993-05-21 | $13.44 | $15.39 | 390,150 | — | — |
| 1993-05-20 | $13.56 | $15.51 | 363,150 | — | — |
| 1993-05-19 | $13.50 | $15.45 | 327,375 | — | — |
| 1993-05-18 | $13.67 | $15.64 | 54,900 | — | — |
| 1993-05-17 | $13.67 | $15.64 | 94,950 | — | — |
| 1993-05-14 | $13.67 | $15.64 | 389,025 | — | — |
| 1993-05-13 | $14.00 | $16.02 | 146,025 | — | — |
| 1993-05-12 | $14.17 | $16.21 | 57,375 | — | — |
| 1993-05-11 | $14.22 | $16.28 | 637,200 | — | — |
| 1993-05-10 | $14.22 | $16.28 | 139,275 | — | — |
| 1993-05-07 | $14.17 | $16.21 | 657,225 | — | — |
| 1993-05-06 | $13.94 | $15.96 | 106,650 | — | — |
| 1993-05-05 | $14.11 | $16.15 | 353,700 | — | — |
| 1993-05-04 | $14.28 | $16.34 | 575,550 | — | — |
| 1993-05-03 | $14.00 | $16.02 | 466,875 | — | — |
| 1993-04-30 | $13.89 | $15.90 | 106,425 | — | — |
| 1993-04-29 | $14.00 | $16.02 | 303,075 | — | — |
| 1993-04-28 | $14.11 | $16.15 | 65,250 | — | — |
| 1993-04-27 | $14.33 | $16.40 | 255,825 | — | — |
| 1993-04-26 | $14.44 | $16.53 | 565,200 | — | — |
| 1993-04-23 | $14.50 | $16.59 | 173,925 | — | — |
| 1993-04-22 | $14.22 | $16.28 | 233,775 | — | — |
| 1993-04-21 | $14.17 | $16.21 | 454,500 | — | — |
| 1993-04-20 | $14.22 | $16.28 | 267,975 | — | — |
| 1993-04-19 | $14.22 | $16.28 | 171,225 | — | — |
| 1993-04-16 | $14.00 | $16.02 | 113,850 | — | — |
| 1993-04-15 | $14.22 | $16.28 | 79,425 | — | — |
| 1993-04-14 | $14.50 | $16.59 | 129,375 | — | — |
| 1993-04-13 | $14.39 | $16.47 | 236,925 | — | — |
| 1993-04-12 | $14.28 | $16.34 | 108,900 | — | — |
| 1993-04-08 | $14.17 | $16.21 | 130,950 | — | — |
| 1993-04-07 | $14.11 | $16.15 | 68,400 | — | — |
| 1993-04-06 | $14.06 | $16.09 | 59,625 | — | — |
| 1993-04-05 | $14.11 | $16.15 | 78,075 | — | — |
| 1993-04-02 | $13.94 | $15.96 | 338,400 | — | — |
| 1993-04-01 | $14.33 | $16.40 | 59,175 | — | — |
| 1993-03-31 | $14.33 | $16.40 | 294,075 | — | — |
| 1993-03-30 | $13.83 | $15.83 | 160,650 | — | — |
| 1993-03-29 | $13.72 | $15.70 | 482,175 | — | — |
| 1993-03-26 | $13.78 | $15.77 | 90,000 | — | — |
| 1993-03-25 | $13.72 | $15.70 | 90,225 | — | — |
| 1993-03-24 | $13.78 | $15.77 | 167,175 | — | — |
| 1993-03-23 | $13.56 | $15.51 | 606,375 | — | — |
| 1993-03-22 | $13.72 | $15.70 | 433,800 | — | — |
| 1993-03-19 | $13.89 | $15.90 | 202,725 | — | — |
| 1993-03-18 | $13.89 | $15.90 | 84,150 | — | — |
| 1993-03-17 | $13.67 | $15.64 | 146,925 | — | — |
| 1993-03-16 | $13.78 | $15.77 | 124,425 | — | — |
| 1993-03-15 | $13.83 | $15.83 | 146,475 | — | — |
| 1993-03-12 | $13.94 | $15.96 | 85,500 | — | — |
| 1993-03-11 | $14.28 | $16.34 | 48,150 | — | — |
| 1993-03-10 | $14.56 | $16.66 | 365,625 | — | — |
| 1993-03-09 | $14.50 | $16.59 | 328,050 | — | — |
| 1993-03-08 | $13.94 | $15.96 | 411,975 | — | — |
| 1993-03-05 | $13.83 | $15.83 | 367,200 | — | — |
| 1993-03-04 | $13.72 | $15.70 | 242,550 | — | — |
| 1993-03-03 | $13.56 | $15.51 | 332,325 | — | — |
| 1993-03-02 | $13.94 | $15.96 | 292,725 | — | — |
| 1993-03-01 | $13.44 | $15.39 | 245,250 | — | — |
| 1993-02-26 | $13.44 | $15.35 | 204,300 | — | — |
| 1993-02-25 | $13.44 | $15.35 | 169,425 | — | — |
| 1993-02-24 | $13.22 | $15.09 | 192,825 | — | — |
| 1993-02-23 | $13.28 | $15.16 | 106,875 | — | — |
| 1993-02-22 | $13.11 | $14.97 | 122,175 | — | — |
| 1993-02-19 | $13.39 | $15.28 | 116,100 | — | — |
| 1993-02-18 | $13.33 | $15.22 | 151,875 | — | — |
| 1993-02-17 | $12.89 | $14.71 | 103,950 | — | — |
| 1993-02-16 | $13.11 | $14.97 | 167,400 | — | — |
| 1993-02-12 | $13.06 | $14.90 | 124,650 | — | — |
| 1993-02-11 | $13.11 | $14.97 | 348,750 | — | — |
| 1993-02-10 | $12.89 | $14.71 | 261,000 | — | — |
| 1993-02-09 | $13.22 | $15.09 | 78,525 | — | — |
| 1993-02-08 | $13.44 | $15.35 | 129,825 | — | — |
| 1993-02-05 | $13.67 | $15.60 | 363,825 | — | — |
| 1993-02-04 | $13.67 | $15.60 | 555,750 | — | — |
| 1993-02-03 | $12.44 | $14.21 | 192,600 | — | — |
| 1993-02-02 | $12.39 | $14.14 | 348,300 | — | — |
| 1993-02-01 | $12.28 | $14.02 | 428,625 | — | — |
| 1993-01-29 | $11.83 | $13.51 | 671,175 | — | — |
| 1993-01-28 | $12.72 | $14.52 | 121,275 | — | — |
| 1993-01-27 | $12.67 | $14.46 | 119,925 | — | — |
| 1993-01-26 | $13.39 | $15.28 | 153,000 | — | — |
| 1993-01-25 | $13.28 | $15.16 | 135,000 | — | — |
| 1993-01-22 | $12.89 | $14.71 | 636,300 | — | — |
| 1993-01-21 | $13.28 | $15.16 | 148,950 | — | — |
| 1993-01-20 | $13.67 | $15.60 | 331,200 | — | — |
| 1993-01-19 | $13.72 | $15.66 | 271,125 | — | — |
| 1993-01-18 | $13.67 | $15.60 | 328,500 | — | — |
| 1993-01-15 | $13.78 | $15.73 | 425,250 | — | — |
| 1993-01-14 | $13.89 | $15.85 | 324,675 | — | — |
| 1993-01-13 | $13.83 | $15.79 | 879,525 | — | — |
| 1993-01-12 | $13.78 | $15.73 | 286,650 | — | — |
| 1993-01-11 | $13.44 | $15.35 | 365,625 | — | — |
| 1993-01-08 | $13.06 | $14.90 | 129,150 | — | — |
| 1993-01-07 | $13.33 | $15.22 | 517,050 | — | — |
| 1993-01-06 | $12.94 | $14.78 | 536,850 | — | — |
| 1993-01-05 | $12.44 | $14.21 | 128,925 | — | — |
| 1993-01-04 | $12.33 | $14.08 | 108,225 | — | — |