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 | $12.57 | $21.55 | 220,528 | — | — |
| 1993-12-30 | $12.57 | $21.55 | 106,936 | — | — |
| 1993-12-29 | $12.69 | $21.75 | 336,483 | — | — |
| 1993-12-28 | $12.75 | $21.85 | 340,348 | — | — |
| 1993-12-27 | $12.63 | $21.65 | 44,449 | — | — |
| 1993-12-23 | $12.69 | $21.75 | 337,771 | — | — |
| 1993-12-22 | $12.69 | $21.75 | 121,967 | — | — |
| 1993-12-21 | $12.63 | $21.65 | 191,110 | — | — |
| 1993-12-20 | $12.69 | $21.75 | 253,382 | — | — |
| 1993-12-17 | $12.69 | $21.75 | 296,328 | — | — |
| 1993-12-16 | $12.46 | $21.35 | 274,855 | — | — |
| 1993-12-15 | $12.40 | $21.25 | 260,253 | — | — |
| 1993-12-14 | $12.40 | $21.25 | 243,719 | — | — |
| 1993-12-13 | $12.46 | $21.35 | 305,347 | — | — |
| 1993-12-10 | $12.52 | $21.45 | 129,482 | — | — |
| 1993-12-09 | $12.46 | $21.35 | 144,299 | — | — |
| 1993-12-08 | $12.46 | $21.35 | 172,858 | — | — |
| 1993-12-07 | $12.34 | $21.15 | 1,562,809 | — | — |
| 1993-12-06 | $12.22 | $20.95 | 1,793,644 | — | — |
| 1993-12-03 | $12.57 | $21.22 | 624,866 | — | — |
| 1993-12-02 | $12.57 | $21.22 | 116,599 | — | — |
| 1993-12-01 | $12.63 | $21.32 | 193,687 | — | — |
| 1993-11-30 | $12.52 | $21.13 | 152,673 | — | — |
| 1993-11-29 | $12.86 | $21.72 | 143,869 | — | — |
| 1993-11-26 | $12.75 | $21.52 | 86,966 | — | — |
| 1993-11-24 | $12.63 | $21.32 | 118,746 | — | — |
| 1993-11-23 | $12.69 | $21.42 | 258,321 | — | — |
| 1993-11-22 | $12.46 | $21.03 | 142,581 | — | — |
| 1993-11-19 | $12.40 | $20.93 | 153,103 | — | — |
| 1993-11-18 | $12.46 | $21.03 | 146,446 | — | — |
| 1993-11-17 | $12.57 | $21.22 | 273,352 | — | — |
| 1993-11-16 | $12.52 | $21.13 | 210,221 | — | — |
| 1993-11-15 | $12.34 | $20.83 | 135,924 | — | — |
| 1993-11-12 | $12.52 | $21.13 | 165,772 | — | — |
| 1993-11-11 | $12.34 | $20.83 | 301,052 | — | — |
| 1993-11-10 | $12.46 | $21.03 | 288,813 | — | — |
| 1993-11-09 | $12.57 | $21.22 | 359,459 | — | — |
| 1993-11-08 | $12.75 | $21.52 | 183,595 | — | — |
| 1993-11-05 | $12.75 | $21.52 | 270,990 | — | — |
| 1993-11-04 | $12.46 | $21.03 | 506,120 | — | — |
| 1993-11-03 | $12.92 | $21.81 | 299,334 | — | — |
| 1993-11-02 | $13.16 | $22.21 | 384,582 | — | — |
| 1993-11-01 | $13.51 | $22.80 | 133,992 | — | — |
| 1993-10-29 | $13.62 | $22.99 | 177,367 | — | — |
| 1993-10-28 | $13.51 | $22.80 | 144,514 | — | — |
| 1993-10-27 | $13.51 | $22.80 | 472,407 | — | — |
| 1993-10-26 | $13.33 | $22.50 | 108,009 | — | — |
| 1993-10-25 | $13.39 | $22.60 | 191,110 | — | — |
| 1993-10-22 | $13.62 | $22.99 | 43,805 | — | — |
| 1993-10-21 | $13.56 | $22.89 | 104,359 | — | — |
| 1993-10-20 | $13.68 | $23.09 | 115,954 | — | — |
| 1993-10-19 | $13.62 | $22.99 | 110,801 | — | — |
| 1993-10-18 | $13.56 | $22.89 | 338,201 | — | — |
| 1993-10-15 | $13.74 | $23.19 | 1,789,779 | — | — |
| 1993-10-14 | $13.68 | $23.09 | 145,158 | — | — |
| 1993-10-13 | $13.62 | $22.99 | 265,622 | — | — |
| 1993-10-12 | $13.62 | $22.99 | 126,047 | — | — |
| 1993-10-11 | $13.68 | $23.09 | 903,801 | — | — |
| 1993-10-08 | $13.68 | $23.09 | 442,989 | — | — |
| 1993-10-07 | $13.74 | $23.19 | 1,317,801 | — | — |
| 1993-10-06 | $13.85 | $23.39 | 86,107 | — | — |
| 1993-10-05 | $13.85 | $23.39 | 149,667 | — | — |
| 1993-10-04 | $13.91 | $23.48 | 99,420 | — | — |
| 1993-10-01 | $13.91 | $23.48 | 287,739 | — | — |
| 1993-09-30 | $14.09 | $23.78 | 91,690 | — | — |
| 1993-09-29 | $14.09 | $23.78 | 358,170 | — | — |
| 1993-09-28 | $14.03 | $23.68 | 169,637 | — | — |
| 1993-09-27 | $14.09 | $23.78 | 171,570 | — | — |
| 1993-09-24 | $14.03 | $23.68 | 276,788 | — | — |
| 1993-09-23 | $14.15 | $23.88 | 240,283 | — | — |
| 1993-09-22 | $14.03 | $23.68 | 171,355 | — | — |
| 1993-09-21 | $14.03 | $23.68 | 294,396 | — | — |
| 1993-09-20 | $14.20 | $23.98 | 228,044 | — | — |
| 1993-09-17 | $14.44 | $24.37 | 208,503 | — | — |
| 1993-09-16 | $14.26 | $24.07 | 159,974 | — | — |
| 1993-09-15 | $14.26 | $24.07 | 205,712 | — | — |
| 1993-09-14 | $14.26 | $24.07 | 347,863 | — | — |
| 1993-09-13 | $14.20 | $23.98 | 267,554 | — | — |
| 1993-09-10 | $14.03 | $23.68 | 625,081 | — | — |
| 1993-09-09 | $13.97 | $23.58 | 370,840 | — | — |
| 1993-09-08 | $14.03 | $23.68 | 380,717 | — | — |
| 1993-09-07 | $14.09 | $23.78 | 2,727,722 | — | — |
| 1993-09-03 | $14.20 | $23.98 | 2,555,293 | — | — |
| 1993-09-02 | $14.44 | $24.04 | 953,189 | — | — |
| 1993-09-01 | $14.32 | $23.85 | 190,037 | — | — |
| 1993-08-31 | $14.26 | $23.75 | 290,960 | — | — |
| 1993-08-30 | $14.20 | $23.66 | 461,671 | — | — |
| 1993-08-27 | $14.15 | $23.56 | 226,111 | — | — |
| 1993-08-26 | $14.20 | $23.66 | 298,046 | — | — |
| 1993-08-25 | $14.09 | $23.46 | 370,410 | — | — |
| 1993-08-24 | $14.15 | $23.56 | 338,630 | — | — |
| 1993-08-23 | $14.20 | $23.66 | 114,666 | — | — |
| 1993-08-20 | $14.15 | $23.56 | 175,864 | — | — |
| 1993-08-19 | $14.20 | $23.66 | 72,149 | — | — |
| 1993-08-18 | $14.20 | $23.66 | 94,911 | — | — |
| 1993-08-17 | $14.32 | $23.85 | 179,515 | — | — |
| 1993-08-16 | $14.20 | $23.66 | 295,469 | — | — |
| 1993-08-13 | $14.20 | $23.66 | 67,855 | — | — |
| 1993-08-12 | $14.20 | $23.66 | 571,613 | — | — |
| 1993-08-11 | $14.32 | $23.85 | 95,985 | — | — |
| 1993-08-10 | $14.26 | $23.75 | 46,382 | — | — |
| 1993-08-09 | $14.32 | $23.85 | 139,360 | — | — |
| 1993-08-06 | $14.20 | $23.66 | 88,898 | — | — |
| 1993-08-05 | $14.20 | $23.66 | 120,679 | — | — |
| 1993-08-04 | $14.26 | $23.75 | 117,028 | — | — |
| 1993-08-03 | $14.20 | $23.66 | 160,404 | — | — |
| 1993-08-02 | $14.15 | $23.56 | 80,309 | — | — |
| 1993-07-30 | $14.09 | $23.46 | 219,455 | — | — |
| 1993-07-29 | $14.09 | $23.46 | 117,887 | — | — |
| 1993-07-28 | $14.03 | $23.37 | 138,286 | — | — |
| 1993-07-27 | $13.91 | $23.17 | 509,556 | — | — |
| 1993-07-26 | $13.97 | $23.27 | 97,058 | — | — |
| 1993-07-23 | $13.97 | $23.27 | 81,812 | — | — |
| 1993-07-22 | $13.91 | $23.17 | 197,767 | — | — |
| 1993-07-21 | $13.85 | $23.08 | 105,003 | — | — |
| 1993-07-20 | $13.80 | $22.98 | 133,133 | — | — |
| 1993-07-19 | $13.91 | $23.17 | 75,800 | — | — |
| 1993-07-16 | $13.91 | $23.17 | 117,458 | — | — |
| 1993-07-15 | $13.85 | $23.08 | 106,721 | — | — |
| 1993-07-14 | $13.97 | $23.27 | 178,656 | — | — |
| 1993-07-13 | $13.91 | $23.17 | 78,591 | — | — |
| 1993-07-12 | $13.91 | $23.17 | 105,862 | — | — |
| 1993-07-09 | $13.97 | $23.27 | 72,579 | — | — |
| 1993-07-08 | $13.97 | $23.27 | 98,347 | — | — |
| 1993-07-07 | $13.85 | $23.08 | 132,918 | — | — |
| 1993-07-06 | $13.85 | $23.08 | 120,893 | — | — |
| 1993-07-02 | $14.03 | $23.37 | 104,144 | — | — |
| 1993-07-01 | $13.91 | $23.17 | 164,913 | — | — |
| 1993-06-30 | $13.68 | $22.78 | 164,484 | — | — |
| 1993-06-29 | $13.91 | $23.17 | 171,999 | — | — |
| 1993-06-28 | $14.03 | $23.37 | 203,350 | — | — |
| 1993-06-25 | $13.80 | $22.98 | 215,804 | — | — |
| 1993-06-24 | $13.74 | $22.88 | 172,214 | — | — |
| 1993-06-23 | $13.68 | $22.78 | 343,569 | — | — |
| 1993-06-22 | $13.56 | $22.59 | 198,196 | — | — |
| 1993-06-21 | $13.51 | $22.49 | 252,094 | — | — |
| 1993-06-18 | $13.45 | $22.40 | 218,381 | — | — |
| 1993-06-17 | $13.51 | $22.49 | 319,734 | — | — |
| 1993-06-16 | $13.45 | $22.40 | 249,946 | — | — |
| 1993-06-15 | $13.62 | $22.69 | 146,017 | — | — |
| 1993-06-14 | $13.56 | $22.59 | 205,712 | — | — |
| 1993-06-11 | $13.51 | $22.49 | 123,900 | — | — |
| 1993-06-10 | $13.62 | $22.69 | 138,716 | — | — |
| 1993-06-09 | $13.56 | $22.59 | 142,796 | — | — |
| 1993-06-08 | $13.51 | $22.49 | 158,256 | — | — |
| 1993-06-07 | $13.56 | $22.59 | 2,901,868 | — | — |
| 1993-06-04 | $13.39 | $22.30 | 2,925,059 | — | — |
| 1993-06-03 | $13.74 | $22.56 | 683,702 | — | — |
| 1993-06-02 | $13.80 | $22.66 | 335,624 | — | — |
| 1993-06-01 | $13.85 | $22.75 | 751,557 | — | — |
| 1993-05-28 | $13.85 | $22.75 | 196,264 | — | — |
| 1993-05-27 | $13.68 | $22.47 | 89,972 | — | — |
| 1993-05-26 | $13.62 | $22.37 | 203,994 | — | — |
| 1993-05-25 | $13.56 | $22.28 | 201,847 | — | — |
| 1993-05-24 | $13.51 | $22.18 | 118,317 | — | — |
| 1993-05-21 | $13.39 | $21.99 | 311,789 | — | — |
| 1993-05-20 | $13.45 | $22.08 | 138,286 | — | — |
| 1993-05-19 | $13.45 | $22.08 | 106,077 | — | — |
| 1993-05-18 | $13.33 | $21.89 | 150,526 | — | — |
| 1993-05-17 | $13.33 | $21.89 | 150,311 | — | — |
| 1993-05-14 | $13.62 | $22.37 | 97,058 | — | — |
| 1993-05-13 | $13.80 | $22.66 | 136,354 | — | — |
| 1993-05-12 | $13.91 | $22.85 | 70,432 | — | — |
| 1993-05-11 | $13.91 | $22.85 | 102,641 | — | — |
| 1993-05-10 | $13.85 | $22.75 | 117,672 | — | — |
| 1993-05-07 | $13.97 | $22.94 | 95,770 | — | — |
| 1993-05-06 | $13.97 | $22.94 | 99,205 | — | — |
| 1993-05-05 | $13.97 | $22.94 | 157,397 | — | — |
| 1993-05-04 | $14.09 | $23.14 | 227,614 | — | — |
| 1993-05-03 | $13.97 | $22.94 | 185,527 | — | — |
| 1993-04-30 | $13.85 | $22.75 | 87,825 | — | — |
| 1993-04-29 | $13.85 | $22.75 | 220,743 | — | — |
| 1993-04-28 | $13.74 | $22.56 | 142,366 | — | — |
| 1993-04-27 | $13.68 | $22.47 | 114,451 | — | — |
| 1993-04-26 | $13.74 | $22.56 | 176,294 | — | — |
| 1993-04-23 | $13.80 | $22.66 | 152,244 | — | — |
| 1993-04-22 | $13.91 | $22.85 | 252,953 | — | — |
| 1993-04-21 | $14.03 | $23.04 | 292,463 | — | — |
| 1993-04-20 | $14.03 | $23.04 | 136,139 | — | — |
| 1993-04-19 | $14.09 | $23.14 | 88,684 | — | — |
| 1993-04-16 | $14.20 | $23.33 | 119,175 | — | — |
| 1993-04-15 | $14.09 | $23.14 | 425,811 | — | — |
| 1993-04-14 | $14.20 | $23.33 | 106,936 | — | — |
| 1993-04-13 | $14.26 | $23.42 | 336,697 | — | — |
| 1993-04-12 | $13.91 | $22.85 | 286,236 | — | — |
| 1993-04-08 | $13.80 | $22.66 | 549,281 | — | — |
| 1993-04-07 | $13.91 | $22.85 | 85,248 | — | — |
| 1993-04-06 | $13.97 | $22.94 | 95,770 | — | — |
| 1993-04-05 | $13.91 | $22.85 | 149,882 | — | — |
| 1993-04-02 | $13.91 | $22.85 | 240,498 | — | — |
| 1993-04-01 | $13.91 | $22.85 | 101,782 | — | — |
| 1993-03-31 | $13.91 | $22.85 | 124,758 | — | — |
| 1993-03-30 | $13.85 | $22.75 | 355,379 | — | — |
| 1993-03-29 | $13.97 | $22.94 | 171,570 | — | — |
| 1993-03-26 | $13.97 | $22.94 | 166,631 | — | — |
| 1993-03-25 | $13.91 | $22.85 | 439,768 | — | — |
| 1993-03-24 | $13.85 | $22.75 | 170,925 | — | — |
| 1993-03-23 | $13.85 | $22.75 | 100,279 | — | — |
| 1993-03-22 | $13.80 | $22.66 | 133,133 | — | — |
| 1993-03-19 | $13.85 | $22.75 | 166,846 | — | — |
| 1993-03-18 | $13.91 | $22.85 | 273,996 | — | — |
| 1993-03-17 | $13.80 | $22.66 | 143,440 | — | — |
| 1993-03-16 | $13.85 | $22.75 | 130,556 | — | — |
| 1993-03-15 | $13.56 | $22.28 | 164,698 | — | — |
| 1993-03-12 | $13.68 | $22.47 | 177,153 | — | — |
| 1993-03-11 | $13.74 | $22.56 | 197,552 | — | — |
| 1993-03-10 | $13.74 | $22.56 | 275,070 | — | — |
| 1993-03-09 | $13.74 | $22.56 | 326,176 | — | — |
| 1993-03-08 | $13.97 | $22.94 | 334,765 | — | — |
| 1993-03-05 | $13.85 | $22.75 | 2,828,430 | — | — |
| 1993-03-04 | $13.91 | $22.85 | 3,209,148 | — | — |
| 1993-03-03 | $14.20 | $23.01 | 1,106,721 | — | — |
| 1993-03-02 | $14.20 | $23.01 | 616,921 | — | — |
| 1993-03-01 | $14.20 | $23.01 | 216,663 | — | — |
| 1993-02-26 | $14.03 | $22.73 | 279,579 | — | — |
| 1993-02-25 | $13.97 | $22.63 | 413,142 | — | — |
| 1993-02-24 | $13.97 | $22.63 | 338,201 | — | — |
| 1993-02-23 | $13.85 | $22.45 | 240,283 | — | — |
| 1993-02-22 | $13.80 | $22.35 | 135,280 | — | — |
| 1993-02-19 | $13.68 | $22.16 | 118,317 | — | — |
| 1993-02-18 | $13.27 | $21.50 | 139,360 | — | — |
| 1993-02-17 | $13.33 | $21.60 | 182,306 | — | — |
| 1993-02-16 | $13.45 | $21.79 | 80,309 | — | — |
| 1993-02-12 | $13.39 | $21.69 | 692,506 | — | — |
| 1993-02-11 | $13.39 | $21.69 | 107,795 | — | — |
| 1993-02-10 | $13.39 | $21.69 | 151,385 | — | — |
| 1993-02-09 | $13.39 | $21.69 | 102,426 | — | — |
| 1993-02-08 | $13.39 | $21.69 | 85,033 | — | — |
| 1993-02-05 | $13.39 | $21.69 | 164,913 | — | — |
| 1993-02-04 | $13.39 | $21.69 | 81,168 | — | — |
| 1993-02-03 | $13.33 | $21.60 | 86,536 | — | — |
| 1993-02-02 | $13.16 | $21.31 | 101,568 | — | — |
| 1993-02-01 | $13.10 | $21.22 | 210,865 | — | — |
| 1993-01-29 | $12.98 | $21.03 | 114,451 | — | — |
| 1993-01-28 | $12.81 | $20.75 | 273,567 | — | — |
| 1993-01-27 | $12.86 | $20.84 | 327,893 | — | — |
| 1993-01-26 | $12.92 | $20.94 | 115,096 | — | — |
| 1993-01-25 | $12.98 | $21.03 | 63,131 | — | — |
| 1993-01-22 | $12.81 | $20.75 | 313,507 | — | — |
| 1993-01-21 | $12.75 | $20.65 | 155,680 | — | — |
| 1993-01-20 | $12.81 | $20.75 | 122,611 | — | — |
| 1993-01-19 | $12.86 | $20.84 | 223,105 | — | — |
| 1993-01-18 | $12.81 | $20.75 | 205,927 | — | — |
| 1993-01-15 | $12.75 | $20.65 | 113,592 | — | — |
| 1993-01-14 | $12.69 | $20.56 | 318,875 | — | — |
| 1993-01-13 | $12.69 | $20.56 | 149,452 | — | — |
| 1993-01-12 | $12.57 | $20.37 | 173,288 | — | — |
| 1993-01-11 | $12.57 | $20.37 | 185,527 | — | — |
| 1993-01-08 | $12.46 | $20.18 | 465,750 | — | — |
| 1993-01-07 | $12.57 | $20.37 | 102,212 | — | — |
| 1993-01-06 | $12.69 | $20.56 | 513,421 | — | — |
| 1993-01-05 | $12.63 | $20.47 | 445,781 | — | — |
| 1993-01-04 | $12.57 | $20.37 | 601,031 | — | — |