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
- 1988-10-21 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 | $14.75 | $16.57 | 38,400 | — | — |
| 1993-12-30 | $14.50 | $16.29 | 101,600 | — | — |
| 1993-12-29 | $14.88 | $16.71 | 1,800 | — | — |
| 1993-12-28 | $14.88 | $16.71 | 11,600 | — | — |
| 1993-12-27 | $14.63 | $16.43 | 20,200 | — | — |
| 1993-12-23 | $14.25 | $16.01 | 4,400 | — | — |
| 1993-12-22 | $14.13 | $15.87 | 5,000 | — | — |
| 1993-12-21 | $14.13 | $15.87 | 21,800 | — | — |
| 1993-12-20 | $14.25 | $16.01 | 10,800 | — | — |
| 1993-12-17 | $14.13 | $15.87 | 14,200 | — | — |
| 1993-12-16 | $14.25 | $16.01 | 23,400 | — | — |
| 1993-12-15 | $13.63 | $15.30 | 81,800 | — | — |
| 1993-12-14 | $12.81 | $14.39 | 25,000 | — | — |
| 1993-12-13 | $13.00 | $14.60 | 18,200 | — | — |
| 1993-12-10 | $13.25 | $14.88 | 20,200 | — | — |
| 1993-12-09 | $13.25 | $14.88 | 3,000 | — | — |
| 1993-12-08 | $13.38 | $15.02 | 6,800 | — | — |
| 1993-12-07 | $13.00 | $14.60 | 162,000 | — | — |
| 1993-12-06 | $12.56 | $14.11 | 3,600 | — | — |
| 1993-12-03 | $12.50 | $14.04 | 46,000 | — | — |
| 1993-12-02 | $12.75 | $14.32 | 53,200 | — | — |
| 1993-12-01 | $12.75 | $14.32 | 7,800 | — | — |
| 1993-11-30 | $12.75 | $14.32 | 17,800 | — | — |
| 1993-11-29 | $12.50 | $14.04 | 2,400 | — | — |
| 1993-11-26 | $12.75 | $14.32 | 1,400 | — | — |
| 1993-11-24 | $12.63 | $14.18 | 26,000 | — | — |
| 1993-11-23 | $12.31 | $13.83 | 12,400 | — | — |
| 1993-11-22 | $11.81 | $13.27 | 26,400 | — | — |
| 1993-11-19 | $11.88 | $13.34 | 13,200 | — | — |
| 1993-11-18 | $12.00 | $13.48 | 1,200 | — | — |
| 1993-11-17 | $12.00 | $13.48 | 5,800 | — | — |
| 1993-11-16 | $12.00 | $13.48 | 3,800 | — | — |
| 1993-11-15 | $12.00 | $13.48 | 5,200 | — | — |
| 1993-11-12 | $12.06 | $13.55 | 3,800 | — | — |
| 1993-11-11 | $11.94 | $13.41 | 3,000 | — | — |
| 1993-11-10 | $12.06 | $13.55 | 2,200 | — | — |
| 1993-11-09 | $12.25 | $13.76 | 1,200 | — | — |
| 1993-11-08 | $12.25 | $13.76 | 2,800 | — | — |
| 1993-11-05 | $12.19 | $13.69 | 7,400 | — | — |
| 1993-11-04 | $12.00 | $13.48 | 5,800 | — | — |
| 1993-11-03 | $12.25 | $13.76 | 89,000 | — | — |
| 1993-11-02 | $12.63 | $14.18 | 2,400 | — | — |
| 1993-11-01 | $12.50 | $14.04 | 39,800 | — | — |
| 1993-10-29 | $12.13 | $13.62 | 10,600 | — | — |
| 1993-10-28 | $11.88 | $13.34 | 21,400 | — | — |
| 1993-10-27 | $11.88 | $13.34 | 400 | — | — |
| 1993-10-26 | $11.50 | $12.92 | 2,800 | — | — |
| 1993-10-25 | $11.38 | $12.78 | 2,800 | — | — |
| 1993-10-22 | $11.38 | $12.78 | 13,800 | — | — |
| 1993-10-21 | $11.75 | $13.13 | 65,400 | — | — |
| 1993-10-20 | $12.00 | $13.41 | 4,400 | — | — |
| 1993-10-19 | $12.00 | $13.41 | 6,800 | — | — |
| 1993-10-18 | $12.38 | $13.83 | 200 | — | — |
| 1993-10-15 | $12.38 | $13.83 | 1,000 | — | — |
| 1993-10-14 | $12.19 | $13.62 | 4,600 | — | — |
| 1993-10-13 | $12.25 | $13.69 | 800 | — | — |
| 1993-10-12 | $12.25 | $13.69 | 800 | — | — |
| 1993-10-11 | $11.88 | $13.27 | 600 | — | — |
| 1993-10-08 | $12.25 | $13.69 | 16,800 | — | — |
| 1993-10-07 | $12.69 | $14.18 | 2,600 | — | — |
| 1993-10-06 | $12.63 | $14.11 | 36,600 | — | — |
| 1993-10-05 | $12.50 | $13.97 | 15,200 | — | — |
| 1993-10-04 | $12.50 | $13.97 | 46,000 | — | — |
| 1993-10-01 | $12.44 | $13.90 | 200 | — | — |
| 1993-09-30 | $12.44 | $13.90 | 9,800 | — | — |
| 1993-09-29 | $12.44 | $13.90 | 2,800 | — | — |
| 1993-09-28 | $12.50 | $13.97 | 5,400 | — | — |
| 1993-09-27 | $12.50 | $13.97 | 5,600 | — | — |
| 1993-09-24 | $12.00 | $13.41 | 7,200 | — | — |
| 1993-09-23 | $11.75 | $13.13 | 25,200 | — | — |
| 1993-09-22 | $11.75 | $13.13 | 3,800 | — | — |
| 1993-09-21 | $12.06 | $13.48 | 6,000 | — | — |
| 1993-09-20 | $12.00 | $13.41 | 10,600 | — | — |
| 1993-09-17 | $12.25 | $13.69 | 3,000 | — | — |
| 1993-09-16 | $12.25 | $13.69 | 4,200 | — | — |
| 1993-09-15 | $12.25 | $13.69 | 400 | — | — |
| 1993-09-14 | $12.25 | $13.69 | 51,400 | — | — |
| 1993-09-13 | $12.63 | $14.11 | 5,800 | — | — |
| 1993-09-10 | $12.63 | $14.11 | 1,800 | — | — |
| 1993-09-09 | $12.63 | $14.11 | 205,200 | — | — |
| 1993-09-08 | $12.25 | $13.69 | 13,400 | — | — |
| 1993-09-07 | $12.38 | $13.83 | 19,400 | — | — |
| 1993-09-03 | $12.88 | $14.38 | 0 | — | — |
| 1993-09-02 | $12.88 | $14.38 | 67,600 | — | — |
| 1993-09-01 | $12.88 | $14.38 | 29,600 | — | — |
| 1993-08-31 | $12.88 | $14.38 | 155,800 | — | — |
| 1993-08-30 | $12.88 | $14.38 | 4,200 | — | — |
| 1993-08-27 | $12.88 | $14.38 | 1,600 | — | — |
| 1993-08-26 | $12.88 | $14.38 | 2,600 | — | — |
| 1993-08-25 | $12.88 | $14.38 | 22,400 | — | — |
| 1993-08-24 | $12.88 | $14.38 | 31,200 | — | — |
| 1993-08-23 | $12.50 | $13.97 | 4,800 | — | — |
| 1993-08-20 | $12.50 | $13.97 | 3,000 | — | — |
| 1993-08-19 | $12.63 | $14.11 | 5,600 | — | — |
| 1993-08-18 | $13.13 | $14.66 | 7,600 | — | — |
| 1993-08-17 | $13.13 | $14.66 | 14,600 | — | — |
| 1993-08-16 | $13.13 | $14.66 | 28,400 | — | — |
| 1993-08-13 | $13.25 | $14.80 | 13,600 | — | — |
| 1993-08-12 | $13.00 | $14.52 | 98,400 | — | — |
| 1993-08-11 | $13.00 | $14.52 | 20,200 | — | — |
| 1993-08-10 | $12.88 | $14.38 | 12,600 | — | — |
| 1993-08-09 | $12.75 | $14.25 | 32,000 | — | — |
| 1993-08-06 | $12.50 | $13.97 | 800 | — | — |
| 1993-08-05 | $12.75 | $14.25 | 1,800 | — | — |
| 1993-08-04 | $12.69 | $14.18 | 9,400 | — | — |
| 1993-08-03 | $12.88 | $14.38 | 55,600 | — | — |
| 1993-08-02 | $12.75 | $14.25 | 600 | — | — |
| 1993-07-30 | $12.75 | $14.25 | 3,000 | — | — |
| 1993-07-29 | $12.63 | $14.11 | 1,400 | — | — |
| 1993-07-28 | $12.63 | $14.11 | 6,800 | — | — |
| 1993-07-27 | $12.63 | $14.11 | 3,800 | — | — |
| 1993-07-26 | $12.75 | $14.25 | 44,000 | — | — |
| 1993-07-23 | $12.94 | $14.45 | 0 | — | — |
| 1993-07-22 | $12.94 | $14.45 | 12,800 | — | — |
| 1993-07-21 | $13.06 | $14.59 | 123,800 | — | — |
| 1993-07-20 | $13.00 | $14.52 | 61,400 | — | — |
| 1993-07-19 | $13.13 | $14.66 | 14,000 | — | — |
| 1993-07-16 | $12.63 | $14.11 | 16,200 | — | — |
| 1993-07-15 | $12.88 | $14.38 | 24,600 | — | — |
| 1993-07-14 | $12.88 | $14.38 | 126,600 | — | — |
| 1993-07-13 | $12.50 | $13.97 | 18,400 | — | — |
| 1993-07-12 | $12.50 | $13.97 | 6,400 | — | — |
| 1993-07-09 | $12.88 | $14.38 | 35,400 | — | — |
| 1993-07-08 | $12.88 | $14.38 | 3,800 | — | — |
| 1993-07-07 | $12.50 | $13.97 | 3,400 | — | — |
| 1993-07-06 | $12.88 | $14.38 | 1,800 | — | — |
| 1993-07-02 | $13.00 | $14.52 | 3,600 | — | — |
| 1993-07-01 | $12.88 | $14.38 | 1,400 | — | — |
| 1993-06-30 | $12.75 | $14.18 | 128,400 | — | — |
| 1993-06-29 | $12.88 | $14.31 | 2,000 | — | — |
| 1993-06-28 | $12.88 | $14.31 | 6,200 | — | — |
| 1993-06-25 | $12.88 | $14.31 | 35,200 | — | — |
| 1993-06-24 | $13.00 | $14.45 | 14,600 | — | — |
| 1993-06-23 | $13.00 | $14.45 | 3,200 | — | — |
| 1993-06-22 | $13.00 | $14.45 | 28,200 | — | — |
| 1993-06-21 | $13.00 | $14.45 | 28,600 | — | — |
| 1993-06-18 | $13.06 | $14.52 | 23,200 | — | — |
| 1993-06-17 | $13.19 | $14.66 | 8,400 | — | — |
| 1993-06-16 | $13.13 | $14.59 | 33,400 | — | — |
| 1993-06-15 | $13.00 | $14.45 | 35,800 | — | — |
| 1993-06-14 | $13.00 | $14.45 | 13,200 | — | — |
| 1993-06-11 | $13.00 | $14.45 | 800 | — | — |
| 1993-06-10 | $13.00 | $14.45 | 2,000 | — | — |
| 1993-06-09 | $13.00 | $14.45 | 41,000 | — | — |
| 1993-06-08 | $13.00 | $14.45 | 200 | — | — |
| 1993-06-07 | $12.63 | $14.04 | 10,200 | — | — |
| 1993-06-04 | $13.00 | $14.45 | 200 | — | — |
| 1993-06-03 | $13.00 | $14.45 | 30,600 | — | — |
| 1993-06-02 | $13.13 | $14.59 | 5,800 | — | — |
| 1993-06-01 | $13.00 | $14.45 | 2,800 | — | — |
| 1993-05-28 | $12.63 | $14.04 | 28,600 | — | — |
| 1993-05-27 | $12.94 | $14.38 | 18,200 | — | — |
| 1993-05-26 | $13.00 | $14.45 | 200 | — | — |
| 1993-05-25 | $13.00 | $14.45 | 2,200 | — | — |
| 1993-05-24 | $12.75 | $14.18 | 2,600 | — | — |
| 1993-05-21 | $13.00 | $14.45 | 14,200 | — | — |
| 1993-05-20 | $13.13 | $14.59 | 2,800 | — | — |
| 1993-05-19 | $13.13 | $14.59 | 5,400 | — | — |
| 1993-05-18 | $13.13 | $14.59 | 1,400 | — | — |
| 1993-05-17 | $13.13 | $14.59 | 800 | — | — |
| 1993-05-14 | $12.75 | $14.18 | 12,600 | — | — |
| 1993-05-13 | $13.00 | $14.45 | 38,400 | — | — |
| 1993-05-12 | $13.38 | $14.87 | 0 | — | — |
| 1993-05-11 | $13.38 | $14.87 | 73,200 | — | — |
| 1993-05-10 | $13.25 | $14.73 | 40,000 | — | — |
| 1993-05-07 | $13.63 | $15.15 | 34,600 | — | — |
| 1993-05-06 | $13.50 | $15.01 | 62,800 | — | — |
| 1993-05-05 | $13.63 | $15.15 | 154,800 | — | — |
| 1993-05-04 | $13.50 | $15.01 | 115,600 | — | — |
| 1993-05-03 | $13.50 | $15.01 | 46,800 | — | — |
| 1993-04-30 | $13.50 | $15.01 | 11,200 | — | — |
| 1993-04-29 | $13.50 | $15.01 | 19,400 | — | — |
| 1993-04-28 | $13.63 | $15.15 | 42,600 | — | — |
| 1993-04-27 | $14.25 | $15.84 | 0 | — | — |
| 1993-04-26 | $14.25 | $15.84 | 1,400 | — | — |
| 1993-04-23 | $14.25 | $15.84 | 3,000 | — | — |
| 1993-04-22 | $14.25 | $15.84 | 1,800 | — | — |
| 1993-04-21 | $14.25 | $15.84 | 2,000 | — | — |
| 1993-04-20 | $14.13 | $15.70 | 8,600 | — | — |
| 1993-04-19 | $14.13 | $15.70 | 2,800 | — | — |
| 1993-04-16 | $14.25 | $15.84 | 26,600 | — | — |
| 1993-04-15 | $14.19 | $15.77 | 12,800 | — | — |
| 1993-04-14 | $14.50 | $16.12 | 12,400 | — | — |
| 1993-04-13 | $14.50 | $16.12 | 8,600 | — | — |
| 1993-04-12 | $14.25 | $15.84 | 21,800 | — | — |
| 1993-04-08 | $14.25 | $15.84 | 400 | — | — |
| 1993-04-07 | $14.25 | $15.84 | 2,200 | — | — |
| 1993-04-06 | $14.25 | $15.84 | 5,800 | — | — |
| 1993-04-05 | $14.50 | $16.12 | 14,000 | — | — |
| 1993-04-02 | $14.50 | $16.12 | 25,600 | — | — |
| 1993-04-01 | $14.50 | $16.05 | 164,800 | — | — |
| 1993-03-31 | $14.88 | $16.47 | 3,600 | — | — |
| 1993-03-30 | $14.81 | $16.40 | 23,600 | — | — |
| 1993-03-29 | $15.25 | $16.88 | 200 | — | — |
| 1993-03-26 | $14.94 | $16.54 | 16,800 | — | — |
| 1993-03-25 | $15.00 | $16.60 | 32,000 | — | — |
| 1993-03-24 | $14.75 | $16.33 | 27,200 | — | — |
| 1993-03-23 | $14.63 | $16.19 | 5,200 | — | — |
| 1993-03-22 | $14.38 | $15.91 | 10,000 | — | — |
| 1993-03-19 | $14.38 | $15.91 | 3,200 | — | — |
| 1993-03-18 | $14.50 | $16.05 | 34,000 | — | — |
| 1993-03-17 | $14.63 | $16.19 | 400 | — | — |
| 1993-03-16 | $14.63 | $16.19 | 0 | — | — |
| 1993-03-15 | $14.63 | $16.19 | 200 | — | — |
| 1993-03-12 | $14.63 | $16.19 | 1,800 | — | — |
| 1993-03-11 | $14.63 | $16.19 | 34,800 | — | — |
| 1993-03-10 | $14.75 | $16.33 | 7,400 | — | — |
| 1993-03-09 | $14.75 | $16.33 | 57,400 | — | — |
| 1993-03-08 | $14.75 | $16.33 | 70,000 | — | — |
| 1993-03-05 | $14.56 | $16.12 | 4,000 | — | — |
| 1993-03-04 | $14.50 | $16.05 | 8,800 | — | — |
| 1993-03-03 | $14.50 | $16.05 | 400 | — | — |
| 1993-03-02 | $14.50 | $16.05 | 31,800 | — | — |
| 1993-03-01 | $13.88 | $15.36 | 13,000 | — | — |
| 1993-02-26 | $14.13 | $15.64 | 1,600 | — | — |
| 1993-02-25 | $14.13 | $15.64 | 63,400 | — | — |
| 1993-02-24 | $14.25 | $15.77 | 26,000 | — | — |
| 1993-02-23 | $13.75 | $15.22 | 68,600 | — | — |
| 1993-02-22 | $13.38 | $14.81 | 98,200 | — | — |
| 1993-02-19 | $13.38 | $14.81 | 35,200 | — | — |
| 1993-02-18 | $13.38 | $14.81 | 8,200 | — | — |
| 1993-02-17 | $13.25 | $14.67 | 4,000 | — | — |
| 1993-02-16 | $13.38 | $14.81 | 14,600 | — | — |
| 1993-02-12 | $13.38 | $14.81 | 33,400 | — | — |
| 1993-02-11 | $13.50 | $14.94 | 25,600 | — | — |
| 1993-02-10 | $13.75 | $15.22 | 11,000 | — | — |
| 1993-02-09 | $14.25 | $15.77 | 44,200 | — | — |
| 1993-02-08 | $15.00 | $16.60 | 88,200 | — | — |
| 1993-02-05 | $14.63 | $16.19 | 19,800 | — | — |
| 1993-02-04 | $14.50 | $16.05 | 22,000 | — | — |
| 1993-02-03 | $14.50 | $16.05 | 19,000 | — | — |
| 1993-02-02 | $14.38 | $15.91 | 22,800 | — | — |
| 1993-02-01 | $14.38 | $15.91 | 9,200 | — | — |
| 1993-01-29 | $14.25 | $15.77 | 96,200 | — | — |
| 1993-01-28 | $14.25 | $15.77 | 62,600 | — | — |
| 1993-01-27 | $14.38 | $15.91 | 54,400 | — | — |
| 1993-01-26 | $14.31 | $15.84 | 34,000 | — | — |
| 1993-01-25 | $14.38 | $15.91 | 106,200 | — | — |
| 1993-01-22 | $14.06 | $15.57 | 51,000 | — | — |
| 1993-01-21 | $14.13 | $15.64 | 30,600 | — | — |
| 1993-01-20 | $14.00 | $15.50 | 21,800 | — | — |
| 1993-01-19 | $14.00 | $15.50 | 5,000 | — | — |
| 1993-01-18 | $14.00 | $15.50 | 80,200 | — | — |
| 1993-01-15 | $13.75 | $15.22 | 35,400 | — | — |
| 1993-01-14 | $14.00 | $15.50 | 73,800 | — | — |
| 1993-01-13 | $13.50 | $14.94 | 31,000 | — | — |
| 1993-01-12 | $13.38 | $14.81 | 38,400 | — | — |
| 1993-01-11 | $13.13 | $14.53 | 68,800 | — | — |
| 1993-01-08 | $13.25 | $14.67 | 76,400 | — | — |
| 1993-01-07 | $12.63 | $13.98 | 145,400 | — | — |
| 1993-01-06 | $12.25 | $13.49 | 376,400 | — | — |
| 1993-01-05 | $12.25 | $13.49 | 202,400 | — | — |
| 1993-01-04 | $11.56 | $12.73 | 46,600 | — | — |