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 | $13.25 | $14.39 | 387,600 | — | — |
| 1993-12-30 | $13.19 | $14.32 | 371,200 | — | — |
| 1993-12-29 | $13.22 | $14.36 | 545,200 | — | — |
| 1993-12-28 | $12.88 | $13.98 | 486,000 | — | — |
| 1993-12-27 | $12.75 | $13.85 | 122,800 | — | — |
| 1993-12-23 | $12.72 | $13.80 | 366,000 | — | — |
| 1993-12-22 | $12.75 | $13.84 | 596,000 | — | — |
| 1993-12-21 | $12.94 | $14.04 | 363,200 | — | — |
| 1993-12-20 | $12.81 | $13.90 | 371,600 | — | — |
| 1993-12-17 | $12.75 | $13.84 | 874,800 | — | — |
| 1993-12-16 | $12.81 | $13.90 | 532,000 | — | — |
| 1993-12-15 | $13.00 | $14.11 | 516,800 | — | — |
| 1993-12-14 | $13.13 | $14.24 | 364,000 | — | — |
| 1993-12-13 | $13.22 | $14.34 | 445,200 | — | — |
| 1993-12-10 | $13.03 | $14.14 | 558,800 | — | — |
| 1993-12-09 | $13.13 | $14.24 | 729,600 | — | — |
| 1993-12-08 | $13.38 | $14.51 | 469,200 | — | — |
| 1993-12-07 | $13.53 | $14.68 | 690,000 | — | — |
| 1993-12-06 | $13.44 | $14.58 | 366,800 | — | — |
| 1993-12-03 | $13.50 | $14.65 | 542,400 | — | — |
| 1993-12-02 | $13.34 | $14.48 | 344,000 | — | — |
| 1993-12-01 | $13.19 | $14.31 | 947,200 | — | — |
| 1993-11-30 | $13.09 | $14.21 | 577,600 | — | — |
| 1993-11-29 | $12.91 | $14.00 | 688,400 | — | — |
| 1993-11-26 | $13.09 | $14.21 | 176,000 | — | — |
| 1993-11-24 | $13.00 | $14.11 | 413,600 | — | — |
| 1993-11-23 | $12.78 | $13.87 | 285,200 | — | — |
| 1993-11-22 | $12.63 | $13.70 | 494,400 | — | — |
| 1993-11-19 | $12.72 | $13.80 | 732,000 | — | — |
| 1993-11-18 | $12.69 | $13.77 | 727,200 | — | — |
| 1993-11-17 | $12.44 | $13.50 | 1,303,600 | — | — |
| 1993-11-16 | $12.25 | $13.29 | 1,192,800 | — | — |
| 1993-11-15 | $11.91 | $12.92 | 1,042,800 | — | — |
| 1993-11-12 | $12.38 | $13.43 | 1,152,000 | — | — |
| 1993-11-11 | $12.53 | $13.60 | 983,200 | — | — |
| 1993-11-10 | $12.59 | $13.67 | 448,000 | — | — |
| 1993-11-09 | $12.66 | $13.73 | 1,417,600 | — | — |
| 1993-11-08 | $12.69 | $13.77 | 480,400 | — | — |
| 1993-11-05 | $12.91 | $14.00 | 1,408,800 | — | — |
| 1993-11-04 | $12.56 | $13.63 | 861,200 | — | — |
| 1993-11-03 | $13.25 | $14.38 | 374,400 | — | — |
| 1993-11-02 | $13.31 | $14.45 | 516,800 | — | — |
| 1993-11-01 | $13.50 | $14.65 | 428,000 | — | — |
| 1993-10-29 | $13.56 | $14.72 | 502,000 | — | — |
| 1993-10-28 | $13.81 | $14.99 | 307,600 | — | — |
| 1993-10-27 | $13.81 | $14.99 | 353,600 | — | — |
| 1993-10-26 | $13.84 | $15.02 | 1,260,800 | — | — |
| 1993-10-25 | $13.59 | $14.75 | 643,200 | — | — |
| 1993-10-22 | $13.72 | $14.89 | 554,000 | — | — |
| 1993-10-21 | $13.78 | $14.95 | 1,313,600 | — | — |
| 1993-10-20 | $14.06 | $15.26 | 852,800 | — | — |
| 1993-10-19 | $13.88 | $15.06 | 1,277,600 | — | — |
| 1993-10-18 | $13.09 | $14.21 | 1,026,400 | — | — |
| 1993-10-15 | $13.16 | $14.28 | 637,600 | — | — |
| 1993-10-14 | $13.06 | $14.17 | 553,200 | — | — |
| 1993-10-13 | $13.38 | $14.51 | 705,600 | — | — |
| 1993-10-12 | $13.09 | $14.21 | 776,400 | — | — |
| 1993-10-11 | $12.91 | $14.00 | 426,800 | — | — |
| 1993-10-08 | $13.00 | $14.11 | 1,065,200 | — | — |
| 1993-10-07 | $13.06 | $14.17 | 638,000 | — | — |
| 1993-10-06 | $13.16 | $14.28 | 754,800 | — | — |
| 1993-10-05 | $13.28 | $14.41 | 395,600 | — | — |
| 1993-10-04 | $13.19 | $14.31 | 734,000 | — | — |
| 1993-10-01 | $13.19 | $14.31 | 513,600 | — | — |
| 1993-09-30 | $13.44 | $14.58 | 847,600 | — | — |
| 1993-09-29 | $13.19 | $14.31 | 521,200 | — | — |
| 1993-09-28 | $13.16 | $14.28 | 1,027,200 | — | — |
| 1993-09-27 | $12.88 | $13.97 | 1,208,800 | — | — |
| 1993-09-24 | $12.50 | $13.56 | 779,200 | — | — |
| 1993-09-23 | $12.09 | $13.11 | 1,514,000 | — | — |
| 1993-09-22 | $11.75 | $12.74 | 1,272,400 | — | — |
| 1993-09-21 | $11.78 | $12.77 | 1,003,200 | — | — |
| 1993-09-20 | $11.84 | $12.84 | 1,454,000 | — | — |
| 1993-09-17 | $11.88 | $12.88 | 1,078,400 | — | — |
| 1993-09-16 | $11.88 | $12.88 | 336,800 | — | — |
| 1993-09-15 | $11.91 | $12.91 | 834,400 | — | — |
| 1993-09-14 | $11.59 | $12.57 | 804,800 | — | — |
| 1993-09-13 | $11.94 | $12.94 | 761,600 | — | — |
| 1993-09-10 | $11.69 | $12.67 | 672,800 | — | — |
| 1993-09-09 | $11.38 | $12.33 | 691,200 | — | — |
| 1993-09-08 | $11.34 | $12.30 | 1,726,400 | — | — |
| 1993-09-07 | $11.02 | $11.94 | 834,400 | — | — |
| 1993-09-03 | $11.14 | $12.08 | 908,800 | — | — |
| 1993-09-02 | $11.25 | $12.20 | 771,200 | — | — |
| 1993-09-01 | $11.25 | $12.20 | 1,280,800 | — | — |
| 1993-08-31 | $11.34 | $12.30 | 1,194,400 | — | — |
| 1993-08-30 | $11.44 | $12.40 | 1,041,600 | — | — |
| 1993-08-27 | $11.52 | $12.49 | 520,800 | — | — |
| 1993-08-26 | $11.66 | $12.64 | 636,000 | — | — |
| 1993-08-25 | $11.70 | $12.69 | 926,400 | — | — |
| 1993-08-24 | $11.75 | $12.74 | 2,641,600 | — | — |
| 1993-08-23 | $11.69 | $12.67 | 355,200 | — | — |
| 1993-08-20 | $11.56 | $12.54 | 568,000 | — | — |
| 1993-08-19 | $11.42 | $12.38 | 496,800 | — | — |
| 1993-08-18 | $11.28 | $12.23 | 592,000 | — | — |
| 1993-08-17 | $11.30 | $12.25 | 564,000 | — | — |
| 1993-08-16 | $11.28 | $12.23 | 770,400 | — | — |
| 1993-08-13 | $11.00 | $11.93 | 1,154,400 | — | — |
| 1993-08-12 | $10.50 | $11.38 | 732,000 | — | — |
| 1993-08-11 | $10.61 | $11.50 | 556,800 | — | — |
| 1993-08-10 | $10.69 | $11.59 | 835,200 | — | — |
| 1993-08-09 | $10.59 | $11.49 | 211,200 | — | — |
| 1993-08-06 | $10.52 | $11.40 | 366,400 | — | — |
| 1993-08-05 | $10.53 | $11.42 | 433,600 | — | — |
| 1993-08-04 | $10.52 | $11.40 | 1,560,000 | — | — |
| 1993-08-03 | $10.55 | $11.44 | 479,200 | — | — |
| 1993-08-02 | $10.55 | $11.44 | 850,400 | — | — |
| 1993-07-30 | $10.61 | $11.50 | 660,800 | — | — |
| 1993-07-29 | $10.73 | $11.64 | 900,000 | — | — |
| 1993-07-28 | $10.63 | $11.52 | 3,019,200 | — | — |
| 1993-07-27 | $10.16 | $11.01 | 4,432,000 | — | — |
| 1993-07-26 | $10.69 | $11.59 | 369,600 | — | — |
| 1993-07-23 | $10.66 | $11.55 | 516,800 | — | — |
| 1993-07-22 | $10.80 | $11.71 | 280,800 | — | — |
| 1993-07-21 | $10.97 | $11.89 | 500,000 | — | — |
| 1993-07-20 | $10.78 | $11.69 | 414,400 | — | — |
| 1993-07-19 | $10.73 | $11.64 | 619,200 | — | — |
| 1993-07-16 | $10.73 | $11.64 | 504,800 | — | — |
| 1993-07-15 | $10.56 | $11.45 | 380,800 | — | — |
| 1993-07-14 | $10.47 | $11.35 | 462,400 | — | — |
| 1993-07-13 | $10.22 | $11.08 | 658,400 | — | — |
| 1993-07-12 | $10.47 | $11.35 | 493,600 | — | — |
| 1993-07-09 | $10.44 | $11.32 | 566,400 | — | — |
| 1993-07-08 | $10.03 | $10.88 | 2,290,400 | — | — |
| 1993-07-07 | $10.11 | $10.96 | 765,600 | — | — |
| 1993-07-06 | $10.31 | $11.18 | 384,000 | — | — |
| 1993-07-02 | $10.34 | $11.21 | 1,011,200 | — | — |
| 1993-07-01 | $10.55 | $11.44 | 701,600 | — | — |
| 1993-06-30 | $10.67 | $11.57 | 436,000 | — | — |
| 1993-06-29 | $10.47 | $11.35 | 1,878,400 | — | — |
| 1993-06-28 | $10.69 | $11.59 | 810,400 | — | — |
| 1993-06-25 | $10.80 | $11.71 | 283,200 | — | — |
| 1993-06-24 | $10.81 | $11.72 | 849,600 | — | — |
| 1993-06-23 | $10.78 | $11.68 | 777,600 | — | — |
| 1993-06-22 | $10.84 | $11.75 | 736,000 | — | — |
| 1993-06-21 | $10.72 | $11.61 | 511,200 | — | — |
| 1993-06-18 | $10.66 | $11.54 | 926,400 | — | — |
| 1993-06-17 | $10.81 | $11.71 | 208,800 | — | — |
| 1993-06-16 | $10.77 | $11.66 | 494,400 | — | — |
| 1993-06-15 | $10.72 | $11.61 | 1,138,400 | — | — |
| 1993-06-14 | $10.94 | $11.85 | 640,800 | — | — |
| 1993-06-11 | $10.98 | $11.90 | 571,200 | — | — |
| 1993-06-10 | $10.83 | $11.73 | 1,956,800 | — | — |
| 1993-06-09 | $10.67 | $11.56 | 1,681,600 | — | — |
| 1993-06-08 | $10.77 | $11.66 | 1,662,400 | — | — |
| 1993-06-07 | $11.02 | $11.93 | 675,200 | — | — |
| 1993-06-04 | $11.16 | $12.08 | 331,200 | — | — |
| 1993-06-03 | $11.28 | $12.22 | 967,200 | — | — |
| 1993-06-02 | $11.31 | $12.25 | 942,400 | — | — |
| 1993-06-01 | $11.00 | $11.92 | 860,800 | — | — |
| 1993-05-28 | $10.97 | $11.88 | 1,112,800 | — | — |
| 1993-05-27 | $10.89 | $11.80 | 384,800 | — | — |
| 1993-05-26 | $10.91 | $11.81 | 476,000 | — | — |
| 1993-05-25 | $10.95 | $11.86 | 372,000 | — | — |
| 1993-05-24 | $10.95 | $11.86 | 332,000 | — | — |
| 1993-05-21 | $10.95 | $11.86 | 810,400 | — | — |
| 1993-05-20 | $11.14 | $12.07 | 482,400 | — | — |
| 1993-05-19 | $11.22 | $12.15 | 667,200 | — | — |
| 1993-05-18 | $10.86 | $11.76 | 616,000 | — | — |
| 1993-05-17 | $10.86 | $11.76 | 148,000 | — | — |
| 1993-05-14 | $10.84 | $11.75 | 292,800 | — | — |
| 1993-05-13 | $10.84 | $11.75 | 497,600 | — | — |
| 1993-05-12 | $10.91 | $11.81 | 945,600 | — | — |
| 1993-05-11 | $10.88 | $11.78 | 340,000 | — | — |
| 1993-05-10 | $10.64 | $11.53 | 632,000 | — | — |
| 1993-05-07 | $10.75 | $11.64 | 457,600 | — | — |
| 1993-05-06 | $11.08 | $12.00 | 672,000 | — | — |
| 1993-05-05 | $11.06 | $11.98 | 374,400 | — | — |
| 1993-05-04 | $11.11 | $12.03 | 756,000 | — | — |
| 1993-05-03 | $11.20 | $12.14 | 612,800 | — | — |
| 1993-04-30 | $11.30 | $12.24 | 1,341,600 | — | — |
| 1993-04-29 | $11.06 | $11.98 | 1,021,600 | — | — |
| 1993-04-28 | $10.69 | $11.58 | 1,230,400 | — | — |
| 1993-04-27 | $10.31 | $11.17 | 638,400 | — | — |
| 1993-04-26 | $10.33 | $11.19 | 745,600 | — | — |
| 1993-04-23 | $10.38 | $11.24 | 2,896,000 | — | — |
| 1993-04-22 | $10.39 | $11.26 | 4,784,800 | — | — |
| 1993-04-21 | $10.81 | $11.71 | 762,400 | — | — |
| 1993-04-20 | $11.06 | $11.98 | 1,120,800 | — | — |
| 1993-04-19 | $11.06 | $11.98 | 549,600 | — | — |
| 1993-04-16 | $11.38 | $12.32 | 341,600 | — | — |
| 1993-04-15 | $11.61 | $12.58 | 912,000 | — | — |
| 1993-04-14 | $11.38 | $12.32 | 382,400 | — | — |
| 1993-04-13 | $11.30 | $12.24 | 667,200 | — | — |
| 1993-04-12 | $11.34 | $12.29 | 450,400 | — | — |
| 1993-04-08 | $11.03 | $11.95 | 288,800 | — | — |
| 1993-04-07 | $11.11 | $12.03 | 436,000 | — | — |
| 1993-04-06 | $11.09 | $12.02 | 708,800 | — | — |
| 1993-04-05 | $11.28 | $12.22 | 544,800 | — | — |
| 1993-04-02 | $10.94 | $11.85 | 1,037,600 | — | — |
| 1993-04-01 | $11.41 | $12.36 | 308,800 | — | — |
| 1993-03-31 | $11.47 | $12.42 | 363,200 | — | — |
| 1993-03-30 | $11.39 | $12.34 | 731,200 | — | — |
| 1993-03-29 | $11.61 | $12.58 | 440,000 | — | — |
| 1993-03-26 | $11.61 | $12.58 | 1,216,800 | — | — |
| 1993-03-25 | $11.84 | $12.83 | 1,031,200 | — | — |
| 1993-03-24 | $11.61 | $12.56 | 831,200 | — | — |
| 1993-03-23 | $11.58 | $12.53 | 419,200 | — | — |
| 1993-03-22 | $11.56 | $12.51 | 533,600 | — | — |
| 1993-03-19 | $11.44 | $12.38 | 1,398,400 | — | — |
| 1993-03-18 | $11.50 | $12.45 | 598,400 | — | — |
| 1993-03-17 | $11.47 | $12.41 | 460,000 | — | — |
| 1993-03-16 | $11.59 | $12.55 | 884,000 | — | — |
| 1993-03-15 | $11.34 | $12.28 | 553,600 | — | — |
| 1993-03-12 | $11.22 | $12.14 | 601,600 | — | — |
| 1993-03-11 | $11.31 | $12.24 | 1,253,600 | — | — |
| 1993-03-10 | $11.11 | $12.02 | 411,200 | — | — |
| 1993-03-09 | $11.19 | $12.11 | 596,000 | — | — |
| 1993-03-08 | $11.22 | $12.14 | 1,200,800 | — | — |
| 1993-03-05 | $10.92 | $11.82 | 1,028,800 | — | — |
| 1993-03-04 | $10.89 | $11.79 | 564,000 | — | — |
| 1993-03-03 | $10.91 | $11.80 | 848,000 | — | — |
| 1993-03-02 | $10.69 | $11.57 | 942,400 | — | — |
| 1993-03-01 | $10.59 | $11.47 | 510,400 | — | — |
| 1993-02-26 | $10.83 | $11.72 | 375,200 | — | — |
| 1993-02-25 | $10.94 | $11.84 | 799,200 | — | — |
| 1993-02-24 | $10.97 | $11.87 | 2,451,200 | — | — |
| 1993-02-23 | $10.72 | $11.60 | 1,017,600 | — | — |
| 1993-02-22 | $10.56 | $11.43 | 1,298,400 | — | — |
| 1993-02-19 | $10.27 | $11.11 | 851,200 | — | — |
| 1993-02-18 | $10.31 | $11.16 | 1,043,200 | — | — |
| 1993-02-17 | $10.16 | $10.99 | 1,352,000 | — | — |
| 1993-02-16 | $10.31 | $11.16 | 1,365,600 | — | — |
| 1993-02-12 | $10.67 | $11.55 | 727,200 | — | — |
| 1993-02-11 | $10.61 | $11.48 | 825,600 | — | — |
| 1993-02-10 | $10.42 | $11.28 | 265,600 | — | — |
| 1993-02-09 | $10.47 | $11.33 | 432,800 | — | — |
| 1993-02-08 | $10.52 | $11.38 | 719,200 | — | — |
| 1993-02-05 | $10.61 | $11.48 | 2,321,600 | — | — |
| 1993-02-04 | $10.36 | $11.21 | 1,329,600 | — | — |
| 1993-02-03 | $10.22 | $11.06 | 1,212,800 | — | — |
| 1993-02-02 | $10.00 | $10.82 | 760,000 | — | — |
| 1993-02-01 | $9.81 | $10.62 | 331,200 | — | — |
| 1993-01-29 | $9.92 | $10.74 | 410,400 | — | — |
| 1993-01-28 | $10.05 | $10.87 | 726,400 | — | — |
| 1993-01-27 | $9.94 | $10.76 | 1,103,200 | — | — |
| 1993-01-26 | $9.94 | $10.76 | 1,324,800 | — | — |
| 1993-01-25 | $10.02 | $10.84 | 731,200 | — | — |
| 1993-01-22 | $9.97 | $10.79 | 1,155,200 | — | — |
| 1993-01-21 | $9.94 | $10.76 | 555,200 | — | — |
| 1993-01-20 | $9.80 | $10.60 | 380,800 | — | — |
| 1993-01-19 | $9.95 | $10.77 | 501,600 | — | — |
| 1993-01-18 | $9.97 | $10.79 | 196,800 | — | — |
| 1993-01-15 | $9.86 | $10.67 | 674,400 | — | — |
| 1993-01-14 | $9.72 | $10.52 | 699,200 | — | — |
| 1993-01-13 | $9.69 | $10.48 | 873,600 | — | — |
| 1993-01-12 | $9.75 | $10.55 | 804,000 | — | — |
| 1993-01-11 | $9.91 | $10.72 | 729,600 | — | — |
| 1993-01-08 | $9.83 | $10.64 | 1,216,800 | — | — |
| 1993-01-07 | $10.11 | $10.94 | 903,200 | — | — |
| 1993-01-06 | $9.94 | $10.76 | 747,200 | — | — |
| 1993-01-05 | $9.81 | $10.62 | 932,000 | — | — |
| 1993-01-04 | $9.81 | $10.62 | 1,206,400 | — | — |