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 | $14.25 | $17.24 | 21,300 | — | — |
| 1993-12-30 | $14.25 | $17.24 | 9,600 | — | — |
| 1993-12-29 | $14.38 | $17.39 | 24,300 | — | — |
| 1993-12-28 | $14.25 | $17.24 | 15,600 | — | — |
| 1993-12-27 | $14.13 | $17.09 | 9,700 | — | — |
| 1993-12-23 | $14.13 | $17.09 | 35,000 | — | — |
| 1993-12-22 | $14.00 | $16.94 | 25,200 | — | — |
| 1993-12-21 | $13.75 | $16.64 | 27,700 | — | — |
| 1993-12-20 | $13.75 | $16.64 | 12,400 | — | — |
| 1993-12-17 | $13.25 | $16.03 | 46,400 | — | — |
| 1993-12-16 | $13.25 | $16.03 | 8,600 | — | — |
| 1993-12-15 | $13.00 | $15.73 | 13,200 | — | — |
| 1993-12-14 | $13.13 | $15.82 | 14,800 | — | — |
| 1993-12-13 | $13.00 | $15.67 | 60,100 | — | — |
| 1993-12-10 | $12.88 | $15.52 | 13,000 | — | — |
| 1993-12-09 | $12.88 | $15.52 | 55,100 | — | — |
| 1993-12-08 | $12.88 | $15.52 | 77,600 | — | — |
| 1993-12-07 | $12.38 | $14.92 | 10,500 | — | — |
| 1993-12-06 | $12.25 | $14.77 | 36,600 | — | — |
| 1993-12-03 | $12.25 | $14.77 | 5,600 | — | — |
| 1993-12-02 | $12.13 | $14.61 | 17,900 | — | — |
| 1993-12-01 | $12.13 | $14.61 | 9,800 | — | — |
| 1993-11-30 | $11.88 | $14.31 | 55,300 | — | — |
| 1993-11-29 | $12.25 | $14.77 | 4,800 | — | — |
| 1993-11-26 | $12.50 | $15.07 | 2,000 | — | — |
| 1993-11-24 | $12.38 | $14.92 | 6,400 | — | — |
| 1993-11-23 | $12.38 | $14.92 | 6,500 | — | — |
| 1993-11-22 | $12.75 | $15.37 | 13,100 | — | — |
| 1993-11-19 | $12.63 | $15.22 | 101,300 | — | — |
| 1993-11-18 | $12.50 | $15.07 | 34,500 | — | — |
| 1993-11-17 | $12.63 | $15.22 | 28,200 | — | — |
| 1993-11-16 | $12.50 | $15.07 | 78,400 | — | — |
| 1993-11-15 | $12.38 | $14.92 | 19,500 | — | — |
| 1993-11-12 | $12.75 | $15.37 | 8,300 | — | — |
| 1993-11-11 | $12.75 | $15.37 | 13,200 | — | — |
| 1993-11-10 | $12.75 | $15.37 | 11,900 | — | — |
| 1993-11-09 | $13.00 | $15.67 | 20,400 | — | — |
| 1993-11-08 | $13.25 | $15.97 | 2,300 | — | — |
| 1993-11-05 | $13.00 | $15.67 | 13,400 | — | — |
| 1993-11-04 | $13.00 | $15.67 | 6,100 | — | — |
| 1993-11-03 | $13.13 | $15.82 | 13,200 | — | — |
| 1993-11-02 | $13.38 | $16.12 | 13,800 | — | — |
| 1993-11-01 | $13.63 | $16.42 | 5,800 | — | — |
| 1993-10-29 | $13.75 | $16.57 | 9,100 | — | — |
| 1993-10-28 | $13.63 | $16.42 | 29,400 | — | — |
| 1993-10-27 | $13.13 | $15.82 | 4,500 | — | — |
| 1993-10-26 | $13.00 | $15.67 | 27,700 | — | — |
| 1993-10-25 | $12.75 | $15.37 | 8,900 | — | — |
| 1993-10-22 | $12.75 | $15.37 | 10,300 | — | — |
| 1993-10-21 | $12.75 | $15.37 | 21,400 | — | — |
| 1993-10-20 | $12.25 | $14.77 | 13,500 | — | — |
| 1993-10-19 | $12.38 | $14.92 | 16,900 | — | — |
| 1993-10-18 | $12.63 | $15.22 | 7,000 | — | — |
| 1993-10-15 | $12.63 | $15.22 | 16,100 | — | — |
| 1993-10-14 | $12.50 | $15.07 | 23,500 | — | — |
| 1993-10-13 | $12.75 | $15.37 | 40,900 | — | — |
| 1993-10-12 | $13.00 | $15.67 | 27,300 | — | — |
| 1993-10-11 | $12.75 | $15.37 | 22,200 | — | — |
| 1993-10-08 | $12.50 | $15.07 | 13,900 | — | — |
| 1993-10-07 | $12.63 | $15.22 | 41,100 | — | — |
| 1993-10-06 | $12.38 | $14.92 | 28,700 | — | — |
| 1993-10-05 | $12.25 | $14.77 | 218,000 | — | — |
| 1993-10-04 | $11.88 | $14.31 | 19,200 | — | — |
| 1993-10-01 | $12.00 | $14.46 | 110,000 | — | — |
| 1993-09-30 | $12.00 | $14.46 | 14,200 | — | — |
| 1993-09-29 | $11.75 | $14.16 | 5,400 | — | — |
| 1993-09-28 | $11.63 | $14.01 | 11,100 | — | — |
| 1993-09-27 | $11.75 | $14.16 | 26,400 | — | — |
| 1993-09-24 | $11.63 | $14.01 | 500 | — | — |
| 1993-09-23 | $11.63 | $14.01 | 10,400 | — | — |
| 1993-09-22 | $11.75 | $14.16 | 20,400 | — | — |
| 1993-09-21 | $11.63 | $14.01 | 6,700 | — | — |
| 1993-09-20 | $11.75 | $14.16 | 8,900 | — | — |
| 1993-09-17 | $11.75 | $14.16 | 235,500 | — | — |
| 1993-09-16 | $12.25 | $14.77 | 24,900 | — | — |
| 1993-09-15 | $12.00 | $14.46 | 19,300 | — | — |
| 1993-09-14 | $12.00 | $14.46 | 54,100 | — | — |
| 1993-09-13 | $12.13 | $14.61 | 14,400 | — | — |
| 1993-09-10 | $12.13 | $14.61 | 13,400 | — | — |
| 1993-09-09 | $11.88 | $14.31 | 1,900 | — | — |
| 1993-09-08 | $11.88 | $14.31 | 27,700 | — | — |
| 1993-09-07 | $11.88 | $14.31 | 53,000 | — | — |
| 1993-09-03 | $12.00 | $14.46 | 143,300 | — | — |
| 1993-09-02 | $12.00 | $14.40 | 5,500 | — | — |
| 1993-09-01 | $12.38 | $14.85 | 4,900 | — | — |
| 1993-08-31 | $12.38 | $14.85 | 84,500 | — | — |
| 1993-08-30 | $11.88 | $14.25 | 22,500 | — | — |
| 1993-08-27 | $11.63 | $13.95 | 9,600 | — | — |
| 1993-08-26 | $11.88 | $14.25 | 3,500 | — | — |
| 1993-08-25 | $11.88 | $14.25 | 27,600 | — | — |
| 1993-08-24 | $12.00 | $14.40 | 11,000 | — | — |
| 1993-08-23 | $11.75 | $14.10 | 15,900 | — | — |
| 1993-08-20 | $12.00 | $14.40 | 4,800 | — | — |
| 1993-08-19 | $12.00 | $14.40 | 21,400 | — | — |
| 1993-08-18 | $11.88 | $14.25 | 12,100 | — | — |
| 1993-08-17 | $11.75 | $14.10 | 5,700 | — | — |
| 1993-08-16 | $11.88 | $14.25 | 4,600 | — | — |
| 1993-08-13 | $11.75 | $14.10 | 27,700 | — | — |
| 1993-08-12 | $11.88 | $14.25 | 14,800 | — | — |
| 1993-08-11 | $11.88 | $14.25 | 16,800 | — | — |
| 1993-08-10 | $12.00 | $14.40 | 26,500 | — | — |
| 1993-08-09 | $11.88 | $14.25 | 21,600 | — | — |
| 1993-08-06 | $12.00 | $14.40 | 23,200 | — | — |
| 1993-08-05 | $12.00 | $14.40 | 14,200 | — | — |
| 1993-08-04 | $12.00 | $14.40 | 7,200 | — | — |
| 1993-08-03 | $11.63 | $13.95 | 4,300 | — | — |
| 1993-08-02 | $11.63 | $13.95 | 5,600 | — | — |
| 1993-07-30 | $11.63 | $13.95 | 21,000 | — | — |
| 1993-07-29 | $11.63 | $13.95 | 9,200 | — | — |
| 1993-07-28 | $11.38 | $13.65 | 12,800 | — | — |
| 1993-07-27 | $11.63 | $13.95 | 8,700 | — | — |
| 1993-07-26 | $11.63 | $13.95 | 43,700 | — | — |
| 1993-07-23 | $11.38 | $13.65 | 24,900 | — | — |
| 1993-07-22 | $11.38 | $13.65 | 37,500 | — | — |
| 1993-07-21 | $11.50 | $13.80 | 19,200 | — | — |
| 1993-07-20 | $11.63 | $13.95 | 74,600 | — | — |
| 1993-07-19 | $11.75 | $14.10 | 11,200 | — | — |
| 1993-07-16 | $11.75 | $14.10 | 23,900 | — | — |
| 1993-07-15 | $11.50 | $13.80 | 13,600 | — | — |
| 1993-07-14 | $11.75 | $14.10 | 13,500 | — | — |
| 1993-07-13 | $11.75 | $14.10 | 19,400 | — | — |
| 1993-07-12 | $11.50 | $13.80 | 22,400 | — | — |
| 1993-07-09 | $11.75 | $14.10 | 8,600 | — | — |
| 1993-07-08 | $11.75 | $14.10 | 6,800 | — | — |
| 1993-07-07 | $12.00 | $14.40 | 3,100 | — | — |
| 1993-07-06 | $11.75 | $14.10 | 10,000 | — | — |
| 1993-07-02 | $12.00 | $14.40 | 5,500 | — | — |
| 1993-07-01 | $12.25 | $14.70 | 1,600 | — | — |
| 1993-06-30 | $12.13 | $14.55 | 31,300 | — | — |
| 1993-06-29 | $11.88 | $14.25 | 7,200 | — | — |
| 1993-06-28 | $12.00 | $14.40 | 19,500 | — | — |
| 1993-06-25 | $11.75 | $14.10 | 12,100 | — | — |
| 1993-06-24 | $11.50 | $13.80 | 22,500 | — | — |
| 1993-06-23 | $11.88 | $14.25 | 23,400 | — | — |
| 1993-06-22 | $11.88 | $14.25 | 15,200 | — | — |
| 1993-06-21 | $11.75 | $14.10 | 16,300 | — | — |
| 1993-06-18 | $11.63 | $13.95 | 40,100 | — | — |
| 1993-06-17 | $12.25 | $14.70 | 91,700 | — | — |
| 1993-06-16 | $12.25 | $14.70 | 116,000 | — | — |
| 1993-06-15 | $12.38 | $14.85 | 70,400 | — | — |
| 1993-06-14 | $12.88 | $15.45 | 34,800 | — | — |
| 1993-06-11 | $12.50 | $15.00 | 13,500 | — | — |
| 1993-06-10 | $12.00 | $14.40 | 7,700 | — | — |
| 1993-06-09 | $11.88 | $14.25 | 235,900 | — | — |
| 1993-06-08 | $12.13 | $14.55 | 33,500 | — | — |
| 1993-06-07 | $11.88 | $14.25 | 5,200 | — | — |
| 1993-06-04 | $11.63 | $13.89 | 28,200 | — | — |
| 1993-06-03 | $11.50 | $13.74 | 76,800 | — | — |
| 1993-06-02 | $11.50 | $13.74 | 25,600 | — | — |
| 1993-06-01 | $11.50 | $13.74 | 22,200 | — | — |
| 1993-05-28 | $11.50 | $13.74 | 54,100 | — | — |
| 1993-05-27 | $11.63 | $13.89 | 63,100 | — | — |
| 1993-05-26 | $11.63 | $13.89 | 53,000 | — | — |
| 1993-05-25 | $11.50 | $13.74 | 43,900 | — | — |
| 1993-05-24 | $11.63 | $13.89 | 54,100 | — | — |
| 1993-05-21 | $11.50 | $13.74 | 69,500 | — | — |
| 1993-05-20 | $11.50 | $13.74 | 31,400 | — | — |
| 1993-05-19 | $11.75 | $14.04 | 23,100 | — | — |
| 1993-05-18 | $11.63 | $13.89 | 31,100 | — | — |
| 1993-05-17 | $11.88 | $14.19 | 5,400 | — | — |
| 1993-05-14 | $11.75 | $14.04 | 31,900 | — | — |
| 1993-05-13 | $11.88 | $14.19 | 16,500 | — | — |
| 1993-05-12 | $11.38 | $13.59 | 30,300 | — | — |
| 1993-05-11 | $11.38 | $13.59 | 39,800 | — | — |
| 1993-05-10 | $11.25 | $13.45 | 48,000 | — | — |
| 1993-05-07 | $11.38 | $13.59 | 31,300 | — | — |
| 1993-05-06 | $11.38 | $13.59 | 35,600 | — | — |
| 1993-05-05 | $11.63 | $13.89 | 56,600 | — | — |
| 1993-05-04 | $12.00 | $14.34 | 12,500 | — | — |
| 1993-05-03 | $12.00 | $14.34 | 18,400 | — | — |
| 1993-04-30 | $12.00 | $14.34 | 18,700 | — | — |
| 1993-04-29 | $11.88 | $14.19 | 15,600 | — | — |
| 1993-04-28 | $11.75 | $14.04 | 16,000 | — | — |
| 1993-04-27 | $12.00 | $14.34 | 103,200 | — | — |
| 1993-04-26 | $11.63 | $13.89 | 38,500 | — | — |
| 1993-04-23 | $11.63 | $13.89 | 36,700 | — | — |
| 1993-04-22 | $11.88 | $14.19 | 45,900 | — | — |
| 1993-04-21 | $12.25 | $14.64 | 54,600 | — | — |
| 1993-04-20 | $12.25 | $14.64 | 171,400 | — | — |
| 1993-04-19 | $12.38 | $14.79 | 7,600 | — | — |
| 1993-04-16 | $12.50 | $14.94 | 18,600 | — | — |
| 1993-04-15 | $12.63 | $15.09 | 28,000 | — | — |
| 1993-04-14 | $12.63 | $15.09 | 14,600 | — | — |
| 1993-04-13 | $12.63 | $15.09 | 40,600 | — | — |
| 1993-04-12 | $12.50 | $14.94 | 22,100 | — | — |
| 1993-04-08 | $12.50 | $14.94 | 10,200 | — | — |
| 1993-04-07 | $12.63 | $15.09 | 26,400 | — | — |
| 1993-04-06 | $12.88 | $15.39 | 16,900 | — | — |
| 1993-04-05 | $13.00 | $15.54 | 13,200 | — | — |
| 1993-04-02 | $13.50 | $16.13 | 116,500 | — | — |
| 1993-04-01 | $13.63 | $16.28 | 16,300 | — | — |
| 1993-03-31 | $13.50 | $16.13 | 11,000 | — | — |
| 1993-03-30 | $13.38 | $15.99 | 17,300 | — | — |
| 1993-03-29 | $13.25 | $15.84 | 22,200 | — | — |
| 1993-03-26 | $13.50 | $16.13 | 6,400 | — | — |
| 1993-03-25 | $13.38 | $15.99 | 1,100 | — | — |
| 1993-03-24 | $13.38 | $15.99 | 143,900 | — | — |
| 1993-03-23 | $13.75 | $16.43 | 6,500 | — | — |
| 1993-03-22 | $13.88 | $16.58 | 5,400 | — | — |
| 1993-03-19 | $14.00 | $16.73 | 84,500 | — | — |
| 1993-03-18 | $14.00 | $16.73 | 11,900 | — | — |
| 1993-03-17 | $14.00 | $16.73 | 23,200 | — | — |
| 1993-03-16 | $13.88 | $16.58 | 63,800 | — | — |
| 1993-03-15 | $13.88 | $16.58 | 5,900 | — | — |
| 1993-03-12 | $13.88 | $16.58 | 16,400 | — | — |
| 1993-03-11 | $14.63 | $17.48 | 6,900 | — | — |
| 1993-03-10 | $14.63 | $17.48 | 16,800 | — | — |
| 1993-03-09 | $14.75 | $17.63 | 35,200 | — | — |
| 1993-03-08 | $14.75 | $17.63 | 7,800 | — | — |
| 1993-03-05 | $14.75 | $17.57 | 45,300 | — | — |
| 1993-03-04 | $14.75 | $17.57 | 3,400 | — | — |
| 1993-03-03 | $14.88 | $17.72 | 8,500 | — | — |
| 1993-03-02 | $14.88 | $17.72 | 26,500 | — | — |
| 1993-03-01 | $15.25 | $18.16 | 5,200 | — | — |
| 1993-02-26 | $15.63 | $18.61 | 2,800 | — | — |
| 1993-02-25 | $15.50 | $18.46 | 8,300 | — | — |
| 1993-02-24 | $15.50 | $18.46 | 4,500 | — | — |
| 1993-02-23 | $15.38 | $18.31 | 22,800 | — | — |
| 1993-02-22 | $15.38 | $18.31 | 1,500 | — | — |
| 1993-02-19 | $15.63 | $18.61 | 35,600 | — | — |
| 1993-02-18 | $15.63 | $18.61 | 4,600 | — | — |
| 1993-02-17 | $15.50 | $18.46 | 5,400 | — | — |
| 1993-02-16 | $15.63 | $18.61 | 10,500 | — | — |
| 1993-02-12 | $15.75 | $18.76 | 500 | — | — |
| 1993-02-11 | $15.50 | $18.46 | 37,400 | — | — |
| 1993-02-10 | $15.75 | $18.76 | 5,900 | — | — |
| 1993-02-09 | $16.00 | $19.06 | 87,400 | — | — |
| 1993-02-08 | $16.00 | $19.06 | 16,600 | — | — |
| 1993-02-05 | $16.00 | $19.06 | 101,500 | — | — |
| 1993-02-04 | $16.00 | $19.06 | 98,700 | — | — |
| 1993-02-03 | $16.00 | $19.06 | 10,000 | — | — |
| 1993-02-02 | $16.00 | $19.06 | 19,600 | — | — |
| 1993-02-01 | $16.00 | $19.06 | 87,900 | — | — |
| 1993-01-29 | $15.88 | $18.91 | 9,200 | — | — |
| 1993-01-28 | $16.00 | $19.06 | 29,400 | — | — |
| 1993-01-27 | $16.25 | $19.36 | 122,400 | — | — |
| 1993-01-26 | $17.50 | $20.84 | 60,100 | — | — |
| 1993-01-25 | $16.75 | $19.95 | 34,900 | — | — |
| 1993-01-22 | $16.63 | $19.80 | 172,000 | — | — |
| 1993-01-21 | $16.25 | $19.36 | 116,400 | — | — |
| 1993-01-20 | $16.50 | $19.65 | 28,900 | — | — |
| 1993-01-19 | $16.63 | $19.80 | 72,900 | — | — |
| 1993-01-18 | $16.63 | $19.80 | 55,100 | — | — |
| 1993-01-15 | $16.50 | $19.65 | 80,400 | — | — |
| 1993-01-14 | $16.13 | $19.21 | 11,900 | — | — |
| 1993-01-13 | $16.00 | $19.06 | 26,500 | — | — |
| 1993-01-12 | $16.00 | $19.06 | 8,400 | — | — |
| 1993-01-11 | $16.13 | $19.21 | 7,400 | — | — |
| 1993-01-08 | $15.88 | $18.91 | 17,800 | — | — |
| 1993-01-07 | $15.75 | $18.76 | 12,000 | — | — |
| 1993-01-06 | $16.00 | $19.06 | 10,900 | — | — |
| 1993-01-05 | $15.88 | $18.91 | 23,500 | — | — |
| 1993-01-04 | $15.13 | $18.02 | 6,900 | — | — |