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
- 1980-03-18 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 | $13.44 | $14.84 | 53,200 | — | — |
| 1993-12-30 | $13.38 | $14.77 | 26,800 | — | — |
| 1993-12-29 | $13.00 | $14.35 | 38,800 | — | — |
| 1993-12-28 | $13.13 | $14.49 | 31,600 | — | — |
| 1993-12-27 | $12.75 | $14.08 | 212,000 | — | — |
| 1993-12-23 | $12.78 | $14.11 | 133,600 | — | — |
| 1993-12-22 | $12.88 | $14.21 | 96,000 | — | — |
| 1993-12-21 | $12.63 | $13.94 | 49,600 | — | — |
| 1993-12-20 | $12.31 | $13.59 | 22,400 | — | — |
| 1993-12-17 | $12.31 | $13.59 | 166,800 | — | — |
| 1993-12-16 | $12.25 | $13.52 | 14,800 | — | — |
| 1993-12-15 | $12.25 | $13.52 | 43,200 | — | — |
| 1993-12-14 | $12.44 | $13.73 | 184,400 | — | — |
| 1993-12-13 | $12.44 | $13.73 | 108,400 | — | — |
| 1993-12-10 | $12.44 | $13.73 | 30,400 | — | — |
| 1993-12-09 | $12.25 | $13.52 | 108,400 | — | — |
| 1993-12-08 | $12.19 | $13.46 | 339,200 | — | — |
| 1993-12-07 | $12.38 | $13.66 | 98,400 | — | — |
| 1993-12-06 | $12.31 | $13.59 | 235,200 | — | — |
| 1993-12-03 | $12.38 | $13.66 | 76,400 | — | — |
| 1993-12-02 | $12.63 | $13.94 | 81,200 | — | — |
| 1993-12-01 | $12.69 | $14.01 | 83,600 | — | — |
| 1993-11-30 | $12.88 | $14.21 | 81,200 | — | — |
| 1993-11-29 | $12.75 | $14.08 | 24,000 | — | — |
| 1993-11-26 | $12.94 | $14.25 | 8,800 | — | — |
| 1993-11-24 | $12.75 | $14.04 | 12,400 | — | — |
| 1993-11-23 | $12.78 | $14.07 | 137,600 | — | — |
| 1993-11-22 | $12.88 | $14.18 | 50,000 | — | — |
| 1993-11-19 | $12.88 | $14.18 | 37,200 | — | — |
| 1993-11-18 | $13.13 | $14.45 | 166,800 | — | — |
| 1993-11-17 | $13.38 | $14.73 | 128,400 | — | — |
| 1993-11-16 | $13.38 | $14.73 | 9,600 | — | — |
| 1993-11-15 | $13.25 | $14.59 | 2,000 | — | — |
| 1993-11-12 | $13.38 | $14.73 | 23,200 | — | — |
| 1993-11-11 | $13.28 | $14.62 | 14,000 | — | — |
| 1993-11-10 | $13.31 | $14.66 | 172,000 | — | — |
| 1993-11-09 | $13.38 | $14.73 | 12,400 | — | — |
| 1993-11-08 | $13.44 | $14.80 | 9,200 | — | — |
| 1993-11-05 | $13.38 | $14.73 | 116,000 | — | — |
| 1993-11-04 | $13.50 | $14.86 | 32,400 | — | — |
| 1993-11-03 | $13.31 | $14.66 | 18,800 | — | — |
| 1993-11-02 | $13.50 | $14.86 | 36,800 | — | — |
| 1993-11-01 | $13.34 | $14.69 | 36,800 | — | — |
| 1993-10-29 | $13.38 | $14.73 | 15,600 | — | — |
| 1993-10-28 | $13.56 | $14.93 | 53,200 | — | — |
| 1993-10-27 | $13.56 | $14.93 | 8,000 | — | — |
| 1993-10-26 | $13.44 | $14.80 | 3,600 | — | — |
| 1993-10-25 | $13.31 | $14.66 | 40,000 | — | — |
| 1993-10-22 | $13.44 | $14.80 | 4,400 | — | — |
| 1993-10-21 | $13.31 | $14.66 | 6,800 | — | — |
| 1993-10-20 | $13.31 | $14.66 | 50,800 | — | — |
| 1993-10-19 | $13.31 | $14.66 | 26,000 | — | — |
| 1993-10-18 | $13.56 | $14.93 | 5,200 | — | — |
| 1993-10-15 | $13.31 | $14.66 | 40,000 | — | — |
| 1993-10-14 | $13.38 | $14.73 | 6,400 | — | — |
| 1993-10-13 | $13.31 | $14.66 | 33,600 | — | — |
| 1993-10-12 | $13.44 | $14.80 | 17,600 | — | — |
| 1993-10-11 | $13.41 | $14.76 | 608,000 | — | — |
| 1993-10-08 | $13.38 | $14.73 | 226,800 | — | — |
| 1993-10-07 | $13.25 | $14.59 | 83,600 | — | — |
| 1993-10-06 | $13.25 | $14.59 | 70,000 | — | — |
| 1993-10-05 | $12.88 | $14.18 | 60,400 | — | — |
| 1993-10-04 | $13.00 | $14.31 | 4,400 | — | — |
| 1993-10-01 | $13.25 | $14.59 | 25,600 | — | — |
| 1993-09-30 | $13.25 | $14.59 | 18,800 | — | — |
| 1993-09-29 | $13.25 | $14.59 | 23,200 | — | — |
| 1993-09-28 | $13.19 | $14.52 | 11,200 | — | — |
| 1993-09-27 | $13.19 | $14.52 | 14,000 | — | — |
| 1993-09-24 | $12.97 | $14.28 | 40,000 | — | — |
| 1993-09-23 | $13.00 | $14.31 | 55,600 | — | — |
| 1993-09-22 | $13.00 | $14.31 | 377,600 | — | — |
| 1993-09-21 | $12.69 | $13.97 | 84,400 | — | — |
| 1993-09-20 | $12.78 | $14.07 | 6,000 | — | — |
| 1993-09-17 | $12.69 | $13.97 | 34,800 | — | — |
| 1993-09-16 | $12.63 | $13.90 | 50,400 | — | — |
| 1993-09-15 | $12.75 | $14.04 | 54,800 | — | — |
| 1993-09-14 | $12.75 | $14.04 | 10,800 | — | — |
| 1993-09-13 | $12.44 | $13.69 | 71,600 | — | — |
| 1993-09-10 | $12.38 | $13.63 | 11,200 | — | — |
| 1993-09-09 | $12.63 | $13.90 | 18,800 | — | — |
| 1993-09-08 | $12.38 | $13.63 | 49,200 | — | — |
| 1993-09-07 | $12.63 | $13.90 | 34,400 | — | — |
| 1993-09-03 | $12.56 | $13.83 | 14,800 | — | — |
| 1993-09-02 | $12.63 | $13.90 | 119,600 | — | — |
| 1993-09-01 | $12.38 | $13.63 | 45,600 | — | — |
| 1993-08-31 | $12.25 | $13.49 | 50,400 | — | — |
| 1993-08-30 | $11.69 | $12.87 | 400 | — | — |
| 1993-08-27 | $11.69 | $12.84 | 10,000 | — | — |
| 1993-08-26 | $11.63 | $12.77 | 28,400 | — | — |
| 1993-08-25 | $11.94 | $13.11 | 18,800 | — | — |
| 1993-08-24 | $11.88 | $13.04 | 35,600 | — | — |
| 1993-08-23 | $11.59 | $12.73 | 65,200 | — | — |
| 1993-08-20 | $11.69 | $12.84 | 343,600 | — | — |
| 1993-08-19 | $10.69 | $11.74 | 252,400 | — | — |
| 1993-08-18 | $11.00 | $12.08 | 26,000 | — | — |
| 1993-08-17 | $10.66 | $11.70 | 6,400 | — | — |
| 1993-08-16 | $10.63 | $11.67 | 4,000 | — | — |
| 1993-08-13 | $10.88 | $11.94 | 104,000 | — | — |
| 1993-08-12 | $10.63 | $11.67 | 10,400 | — | — |
| 1993-08-11 | $10.81 | $11.87 | 156,800 | — | — |
| 1993-08-10 | $10.63 | $11.67 | 1,600 | — | — |
| 1993-08-09 | $10.75 | $11.81 | 22,400 | — | — |
| 1993-08-06 | $10.81 | $11.87 | 54,000 | — | — |
| 1993-08-05 | $11.00 | $12.08 | 11,200 | — | — |
| 1993-08-04 | $10.56 | $11.60 | 9,200 | — | — |
| 1993-08-03 | $10.50 | $11.53 | 14,800 | — | — |
| 1993-08-02 | $10.50 | $11.53 | 82,800 | — | — |
| 1993-07-30 | $10.50 | $11.53 | 44,400 | — | — |
| 1993-07-29 | $10.75 | $11.81 | 236,800 | — | — |
| 1993-07-28 | $10.81 | $11.87 | 16,000 | — | — |
| 1993-07-27 | $10.63 | $11.67 | 16,000 | — | — |
| 1993-07-26 | $10.75 | $11.81 | 6,000 | — | — |
| 1993-07-23 | $11.00 | $12.08 | 10,400 | — | — |
| 1993-07-22 | $11.00 | $12.08 | 1,600 | — | — |
| 1993-07-21 | $10.63 | $11.67 | 400 | — | — |
| 1993-07-20 | $11.00 | $12.08 | 3,200 | — | — |
| 1993-07-19 | $10.63 | $11.67 | 1,200 | — | — |
| 1993-07-16 | $10.63 | $11.67 | 29,600 | — | — |
| 1993-07-15 | $10.97 | $12.05 | 10,800 | — | — |
| 1993-07-14 | $11.00 | $12.08 | 4,000 | — | — |
| 1993-07-13 | $10.81 | $11.87 | 12,000 | — | — |
| 1993-07-12 | $11.00 | $12.08 | 5,600 | — | — |
| 1993-07-09 | $11.00 | $12.08 | 6,400 | — | — |
| 1993-07-08 | $10.81 | $11.87 | 9,200 | — | — |
| 1993-07-07 | $10.72 | $11.77 | 18,400 | — | — |
| 1993-07-06 | $10.84 | $11.91 | 70,400 | — | — |
| 1993-07-02 | $10.63 | $11.67 | 12,400 | — | — |
| 1993-07-01 | $10.63 | $11.67 | 14,000 | — | — |
| 1993-06-30 | $10.50 | $11.53 | 187,200 | — | — |
| 1993-06-29 | $10.75 | $11.81 | 41,600 | — | — |
| 1993-06-28 | $10.88 | $11.94 | 24,800 | — | — |
| 1993-06-25 | $10.69 | $11.74 | 8,000 | — | — |
| 1993-06-24 | $10.88 | $11.94 | 56,400 | — | — |
| 1993-06-23 | $11.00 | $12.08 | 14,800 | — | — |
| 1993-06-22 | $11.00 | $12.08 | 83,200 | — | — |
| 1993-06-21 | $11.25 | $12.36 | 46,000 | — | — |
| 1993-06-18 | $11.38 | $12.49 | 3,600 | — | — |
| 1993-06-17 | $11.13 | $12.22 | 5,200 | — | — |
| 1993-06-16 | $11.31 | $12.42 | 43,200 | — | — |
| 1993-06-15 | $11.19 | $12.29 | 8,800 | — | — |
| 1993-06-14 | $11.38 | $12.49 | 74,400 | — | — |
| 1993-06-11 | $11.06 | $12.15 | 10,000 | — | — |
| 1993-06-10 | $11.06 | $12.15 | 16,800 | — | — |
| 1993-06-09 | $10.97 | $12.05 | 3,600 | — | — |
| 1993-06-08 | $10.94 | $12.01 | 26,000 | — | — |
| 1993-06-07 | $11.31 | $12.42 | 16,000 | — | — |
| 1993-06-04 | $11.13 | $12.22 | 3,600 | — | — |
| 1993-06-03 | $11.38 | $12.49 | 5,200 | — | — |
| 1993-06-02 | $11.06 | $12.15 | 10,800 | — | — |
| 1993-06-01 | $10.94 | $12.01 | 18,800 | — | — |
| 1993-05-28 | $11.38 | $12.49 | 95,600 | — | — |
| 1993-05-27 | $10.88 | $11.91 | 89,600 | — | — |
| 1993-05-26 | $10.75 | $11.77 | 23,600 | — | — |
| 1993-05-25 | $10.50 | $11.50 | 88,800 | — | — |
| 1993-05-24 | $10.88 | $11.91 | 19,200 | — | — |
| 1993-05-21 | $10.69 | $11.71 | 26,400 | — | — |
| 1993-05-20 | $10.69 | $11.71 | 18,800 | — | — |
| 1993-05-19 | $10.75 | $11.77 | 27,600 | — | — |
| 1993-05-18 | $10.88 | $11.91 | 2,400 | — | — |
| 1993-05-17 | $10.69 | $11.71 | 14,400 | — | — |
| 1993-05-14 | $11.00 | $12.05 | 2,000 | — | — |
| 1993-05-13 | $10.78 | $11.81 | 40,800 | — | — |
| 1993-05-12 | $10.81 | $11.84 | 10,400 | — | — |
| 1993-05-11 | $10.69 | $11.71 | 18,400 | — | — |
| 1993-05-10 | $10.63 | $11.64 | 13,600 | — | — |
| 1993-05-07 | $10.88 | $11.91 | 34,000 | — | — |
| 1993-05-06 | $10.38 | $11.36 | 4,800 | — | — |
| 1993-05-05 | $10.44 | $11.43 | 14,800 | — | — |
| 1993-05-04 | $10.75 | $11.77 | 89,600 | — | — |
| 1993-05-03 | $10.44 | $11.43 | 69,200 | — | — |
| 1993-04-30 | $10.00 | $10.95 | 67,600 | — | — |
| 1993-04-29 | $9.81 | $10.75 | 10,800 | — | — |
| 1993-04-28 | $9.81 | $10.75 | 18,400 | — | — |
| 1993-04-27 | $9.88 | $10.82 | 14,400 | — | — |
| 1993-04-26 | $9.75 | $10.68 | 56,000 | — | — |
| 1993-04-23 | $10.00 | $10.95 | 86,400 | — | — |
| 1993-04-22 | $9.75 | $10.68 | 28,000 | — | — |
| 1993-04-21 | $10.13 | $11.09 | 1,200 | — | — |
| 1993-04-20 | $9.75 | $10.68 | 12,000 | — | — |
| 1993-04-19 | $9.75 | $10.68 | 17,200 | — | — |
| 1993-04-16 | $9.88 | $10.82 | 100,000 | — | — |
| 1993-04-15 | $10.13 | $11.09 | 48,800 | — | — |
| 1993-04-14 | $10.13 | $11.09 | 106,400 | — | — |
| 1993-04-13 | $9.88 | $10.82 | 4,400 | — | — |
| 1993-04-12 | $9.63 | $10.54 | 77,600 | — | — |
| 1993-04-08 | $9.75 | $10.68 | 12,800 | — | — |
| 1993-04-07 | $9.75 | $10.68 | 26,000 | — | — |
| 1993-04-06 | $9.69 | $10.61 | 30,800 | — | — |
| 1993-04-05 | $9.69 | $10.61 | 24,000 | — | — |
| 1993-04-02 | $9.94 | $10.88 | 89,200 | — | — |
| 1993-04-01 | $10.00 | $10.95 | 52,000 | — | — |
| 1993-03-31 | $10.50 | $11.50 | 112,800 | — | — |
| 1993-03-30 | $10.13 | $11.09 | 81,200 | — | — |
| 1993-03-29 | $10.34 | $11.33 | 8,400 | — | — |
| 1993-03-26 | $10.25 | $11.23 | 12,800 | — | — |
| 1993-03-25 | $10.47 | $11.47 | 8,400 | — | — |
| 1993-03-24 | $10.25 | $11.23 | 124,000 | — | — |
| 1993-03-23 | $10.50 | $11.50 | 73,200 | — | — |
| 1993-03-22 | $10.25 | $11.23 | 47,600 | — | — |
| 1993-03-19 | $10.63 | $11.64 | 72,400 | — | — |
| 1993-03-18 | $10.63 | $11.64 | 6,000 | — | — |
| 1993-03-17 | $10.50 | $11.50 | 28,800 | — | — |
| 1993-03-16 | $10.50 | $11.50 | 16,400 | — | — |
| 1993-03-15 | $10.63 | $11.64 | 27,600 | — | — |
| 1993-03-12 | $10.63 | $11.64 | 84,800 | — | — |
| 1993-03-11 | $10.50 | $11.50 | 70,800 | — | — |
| 1993-03-10 | $10.88 | $11.91 | 48,400 | — | — |
| 1993-03-09 | $10.88 | $11.91 | 102,000 | — | — |
| 1993-03-08 | $10.69 | $11.71 | 194,800 | — | — |
| 1993-03-05 | $10.88 | $11.91 | 172,000 | — | — |
| 1993-03-04 | $10.44 | $11.43 | 15,200 | — | — |
| 1993-03-03 | $10.69 | $11.71 | 96,000 | — | — |
| 1993-03-02 | $10.38 | $11.36 | 70,800 | — | — |
| 1993-03-01 | $10.44 | $11.43 | 34,000 | — | — |
| 1993-02-26 | $10.13 | $11.06 | 79,600 | — | — |
| 1993-02-25 | $10.50 | $11.47 | 84,400 | — | — |
| 1993-02-24 | $10.22 | $11.16 | 63,200 | — | — |
| 1993-02-23 | $10.13 | $11.06 | 16,000 | — | — |
| 1993-02-22 | $9.88 | $10.78 | 12,400 | — | — |
| 1993-02-19 | $10.13 | $11.06 | 116,800 | — | — |
| 1993-02-18 | $10.19 | $11.12 | 122,400 | — | — |
| 1993-02-17 | $10.44 | $11.40 | 245,200 | — | — |
| 1993-02-16 | $11.13 | $12.15 | 63,600 | — | — |
| 1993-02-12 | $11.25 | $12.28 | 45,600 | — | — |
| 1993-02-11 | $11.13 | $12.15 | 113,600 | — | — |
| 1993-02-10 | $11.25 | $12.28 | 42,400 | — | — |
| 1993-02-09 | $11.25 | $12.28 | 14,000 | — | — |
| 1993-02-08 | $11.25 | $12.28 | 10,800 | — | — |
| 1993-02-05 | $11.25 | $12.28 | 128,000 | — | — |
| 1993-02-04 | $11.31 | $12.35 | 71,200 | — | — |
| 1993-02-03 | $11.34 | $12.39 | 74,800 | — | — |
| 1993-02-02 | $11.38 | $12.42 | 122,400 | — | — |
| 1993-02-01 | $11.75 | $12.83 | 14,400 | — | — |
| 1993-01-29 | $11.75 | $12.83 | 16,400 | — | — |
| 1993-01-28 | $11.50 | $12.56 | 5,600 | — | — |
| 1993-01-27 | $11.75 | $12.83 | 25,600 | — | — |
| 1993-01-26 | $11.63 | $12.69 | 25,600 | — | — |
| 1993-01-25 | $11.38 | $12.42 | 8,400 | — | — |
| 1993-01-22 | $11.38 | $12.42 | 19,200 | — | — |
| 1993-01-21 | $11.56 | $12.63 | 33,200 | — | — |
| 1993-01-20 | $11.44 | $12.49 | 17,200 | — | — |
| 1993-01-19 | $11.44 | $12.49 | 8,400 | — | — |
| 1993-01-18 | $11.44 | $12.49 | 77,200 | — | — |
| 1993-01-15 | $11.75 | $12.83 | 15,200 | — | — |
| 1993-01-14 | $11.75 | $12.83 | 8,000 | — | — |
| 1993-01-13 | $11.50 | $12.56 | 53,200 | — | — |
| 1993-01-12 | $11.56 | $12.63 | 81,600 | — | — |
| 1993-01-11 | $11.75 | $12.83 | 32,000 | — | — |
| 1993-01-08 | $12.00 | $13.10 | 18,800 | — | — |
| 1993-01-07 | $12.00 | $13.10 | 12,800 | — | — |
| 1993-01-06 | $12.00 | $13.10 | 51,200 | — | — |
| 1993-01-05 | $12.00 | $13.10 | 67,600 | — | — |
| 1993-01-04 | $11.84 | $12.93 | 96,800 | — | — |