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
- 1980-11-18 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 | $14.25 | $25.31 | 20,600 | — | — |
| 1993-12-30 | $14.25 | $25.31 | 23,000 | — | — |
| 1993-12-29 | $13.88 | $24.64 | 34,400 | — | — |
| 1993-12-28 | $13.88 | $24.64 | 53,000 | — | — |
| 1993-12-27 | $14.00 | $24.87 | 31,900 | — | — |
| 1993-12-23 | $14.25 | $25.31 | 38,300 | — | — |
| 1993-12-22 | $14.38 | $25.53 | 20,200 | — | — |
| 1993-12-21 | $14.75 | $26.20 | 31,000 | — | — |
| 1993-12-20 | $14.63 | $25.98 | 17,400 | — | — |
| 1993-12-17 | $14.63 | $25.98 | 19,800 | — | — |
| 1993-12-16 | $14.38 | $25.53 | 10,000 | — | — |
| 1993-12-15 | $14.13 | $25.09 | 30,400 | — | — |
| 1993-12-14 | $14.38 | $25.53 | 17,500 | — | — |
| 1993-12-13 | $14.25 | $25.31 | 68,100 | — | — |
| 1993-12-10 | $14.38 | $25.53 | 24,600 | — | — |
| 1993-12-09 | $14.63 | $25.98 | 49,400 | — | — |
| 1993-12-08 | $14.63 | $25.60 | 42,000 | — | — |
| 1993-12-07 | $15.00 | $26.26 | 103,500 | — | — |
| 1993-12-06 | $14.88 | $26.04 | 36,200 | — | — |
| 1993-12-03 | $14.38 | $25.16 | 16,900 | — | — |
| 1993-12-02 | $14.13 | $24.73 | 21,600 | — | — |
| 1993-12-01 | $14.50 | $25.38 | 22,300 | — | — |
| 1993-11-30 | $14.38 | $25.16 | 33,700 | — | — |
| 1993-11-29 | $14.25 | $24.95 | 37,800 | — | — |
| 1993-11-26 | $14.25 | $24.95 | 17,700 | — | — |
| 1993-11-24 | $14.13 | $24.73 | 11,100 | — | — |
| 1993-11-23 | $14.25 | $24.95 | 17,500 | — | — |
| 1993-11-22 | $14.25 | $24.95 | 30,300 | — | — |
| 1993-11-19 | $14.25 | $24.95 | 16,100 | — | — |
| 1993-11-18 | $14.25 | $24.95 | 19,500 | — | — |
| 1993-11-17 | $14.13 | $24.73 | 14,900 | — | — |
| 1993-11-16 | $14.13 | $24.73 | 15,100 | — | — |
| 1993-11-15 | $14.25 | $24.95 | 19,900 | — | — |
| 1993-11-12 | $14.25 | $24.95 | 15,900 | — | — |
| 1993-11-11 | $14.50 | $25.38 | 33,400 | — | — |
| 1993-11-10 | $14.25 | $24.95 | 30,100 | — | — |
| 1993-11-09 | $14.13 | $24.73 | 49,800 | — | — |
| 1993-11-08 | $14.00 | $24.51 | 16,000 | — | — |
| 1993-11-05 | $14.13 | $24.73 | 16,200 | — | — |
| 1993-11-04 | $14.25 | $24.95 | 23,400 | — | — |
| 1993-11-03 | $14.25 | $24.95 | 27,700 | — | — |
| 1993-11-02 | $14.38 | $25.16 | 21,900 | — | — |
| 1993-11-01 | $14.50 | $25.38 | 28,100 | — | — |
| 1993-10-29 | $14.50 | $25.38 | 65,900 | — | — |
| 1993-10-28 | $14.13 | $24.73 | 29,200 | — | — |
| 1993-10-27 | $14.13 | $24.73 | 16,600 | — | — |
| 1993-10-26 | $14.13 | $24.73 | 18,900 | — | — |
| 1993-10-25 | $14.00 | $24.51 | 12,500 | — | — |
| 1993-10-22 | $14.25 | $24.95 | 9,100 | — | — |
| 1993-10-21 | $14.25 | $24.95 | 25,500 | — | — |
| 1993-10-20 | $14.00 | $24.51 | 16,300 | — | — |
| 1993-10-19 | $14.38 | $25.16 | 25,400 | — | — |
| 1993-10-18 | $14.50 | $25.38 | 18,600 | — | — |
| 1993-10-15 | $14.50 | $25.38 | 16,800 | — | — |
| 1993-10-14 | $14.75 | $25.82 | 49,700 | — | — |
| 1993-10-13 | $14.50 | $25.38 | 28,500 | — | — |
| 1993-10-12 | $14.25 | $24.95 | 15,900 | — | — |
| 1993-10-11 | $14.25 | $24.95 | 16,400 | — | — |
| 1993-10-08 | $14.50 | $25.38 | 20,700 | — | — |
| 1993-10-07 | $14.75 | $25.82 | 24,500 | — | — |
| 1993-10-06 | $14.88 | $26.04 | 24,900 | — | — |
| 1993-10-05 | $15.00 | $26.26 | 27,600 | — | — |
| 1993-10-04 | $15.00 | $26.26 | 33,900 | — | — |
| 1993-10-01 | $14.75 | $25.82 | 31,600 | — | — |
| 1993-09-30 | $14.50 | $25.38 | 201,000 | — | — |
| 1993-09-29 | $14.38 | $25.16 | 144,500 | — | — |
| 1993-09-28 | $13.88 | $24.29 | 48,400 | — | — |
| 1993-09-27 | $13.63 | $23.85 | 32,300 | — | — |
| 1993-09-24 | $13.88 | $24.29 | 43,900 | — | — |
| 1993-09-23 | $13.63 | $23.85 | 32,600 | — | — |
| 1993-09-22 | $13.38 | $23.41 | 32,000 | — | — |
| 1993-09-21 | $13.25 | $23.20 | 17,000 | — | — |
| 1993-09-20 | $13.50 | $23.63 | 24,000 | — | — |
| 1993-09-17 | $13.63 | $23.85 | 17,000 | — | — |
| 1993-09-16 | $13.63 | $23.85 | 11,800 | — | — |
| 1993-09-15 | $13.50 | $23.63 | 6,300 | — | — |
| 1993-09-14 | $13.75 | $24.07 | 60,800 | — | — |
| 1993-09-13 | $13.50 | $23.63 | 25,300 | — | — |
| 1993-09-10 | $13.25 | $23.20 | 13,500 | — | — |
| 1993-09-09 | $13.25 | $23.20 | 27,200 | — | — |
| 1993-09-08 | $13.75 | $23.70 | 17,300 | — | — |
| 1993-09-07 | $13.63 | $23.49 | 26,300 | — | — |
| 1993-09-03 | $13.50 | $23.27 | 16,900 | — | — |
| 1993-09-02 | $13.75 | $23.70 | 40,000 | — | — |
| 1993-09-01 | $13.38 | $23.06 | 29,400 | — | — |
| 1993-08-31 | $13.50 | $23.27 | 12,600 | — | — |
| 1993-08-30 | $13.25 | $22.84 | 20,300 | — | — |
| 1993-08-27 | $13.25 | $22.84 | 15,000 | — | — |
| 1993-08-26 | $13.13 | $22.63 | 30,400 | — | — |
| 1993-08-25 | $13.25 | $22.84 | 14,800 | — | — |
| 1993-08-24 | $13.13 | $22.63 | 9,900 | — | — |
| 1993-08-23 | $13.13 | $22.63 | 19,600 | — | — |
| 1993-08-20 | $13.13 | $22.63 | 28,100 | — | — |
| 1993-08-19 | $13.50 | $23.27 | 17,300 | — | — |
| 1993-08-18 | $13.50 | $23.27 | 48,600 | — | — |
| 1993-08-17 | $13.50 | $23.27 | 30,500 | — | — |
| 1993-08-16 | $13.38 | $23.06 | 15,200 | — | — |
| 1993-08-13 | $13.25 | $22.84 | 18,600 | — | — |
| 1993-08-12 | $13.38 | $23.06 | 30,200 | — | — |
| 1993-08-11 | $13.25 | $22.84 | 73,700 | — | — |
| 1993-08-10 | $13.00 | $22.41 | 32,100 | — | — |
| 1993-08-09 | $13.00 | $22.41 | 35,500 | — | — |
| 1993-08-06 | $12.88 | $22.19 | 121,800 | — | — |
| 1993-08-05 | $13.00 | $22.41 | 299,800 | — | — |
| 1993-08-04 | $12.88 | $22.19 | 11,000 | — | — |
| 1993-08-03 | $12.88 | $22.19 | 7,300 | — | — |
| 1993-08-02 | $13.00 | $22.41 | 29,800 | — | — |
| 1993-07-30 | $13.00 | $22.41 | 21,200 | — | — |
| 1993-07-29 | $13.00 | $22.41 | 18,600 | — | — |
| 1993-07-28 | $13.00 | $22.41 | 70,000 | — | — |
| 1993-07-27 | $13.13 | $22.63 | 33,800 | — | — |
| 1993-07-26 | $12.88 | $22.19 | 38,300 | — | — |
| 1993-07-23 | $12.88 | $22.19 | 37,900 | — | — |
| 1993-07-22 | $13.00 | $22.41 | 24,700 | — | — |
| 1993-07-21 | $13.00 | $22.41 | 36,500 | — | — |
| 1993-07-20 | $13.13 | $22.63 | 26,600 | — | — |
| 1993-07-19 | $13.00 | $22.41 | 45,800 | — | — |
| 1993-07-16 | $13.25 | $22.84 | 70,800 | — | — |
| 1993-07-15 | $13.25 | $22.84 | 57,300 | — | — |
| 1993-07-14 | $13.25 | $22.84 | 51,500 | — | — |
| 1993-07-13 | $13.25 | $22.84 | 109,300 | — | — |
| 1993-07-12 | $13.13 | $22.63 | 111,700 | — | — |
| 1993-07-09 | $13.13 | $22.63 | 80,700 | — | — |
| 1993-07-08 | $13.13 | $22.63 | 154,800 | — | — |
| 1993-07-07 | $13.50 | $23.27 | 284,900 | — | — |
| 1993-07-06 | $12.88 | $22.19 | 121,500 | — | — |
| 1993-07-02 | $12.00 | $20.69 | 16,500 | — | — |
| 1993-07-01 | $12.00 | $20.69 | 22,100 | — | — |
| 1993-06-30 | $11.63 | $20.04 | 16,600 | — | — |
| 1993-06-29 | $11.75 | $20.26 | 9,800 | — | — |
| 1993-06-28 | $11.88 | $20.47 | 9,900 | — | — |
| 1993-06-25 | $11.88 | $20.47 | 37,200 | — | — |
| 1993-06-24 | $11.75 | $20.26 | 27,000 | — | — |
| 1993-06-23 | $11.50 | $19.82 | 7,100 | — | — |
| 1993-06-22 | $11.50 | $19.82 | 17,300 | — | — |
| 1993-06-21 | $11.50 | $19.82 | 5,700 | — | — |
| 1993-06-18 | $11.38 | $19.61 | 8,400 | — | — |
| 1993-06-17 | $11.50 | $19.82 | 20,500 | — | — |
| 1993-06-16 | $11.50 | $19.82 | 9,300 | — | — |
| 1993-06-15 | $11.63 | $20.04 | 14,400 | — | — |
| 1993-06-14 | $12.00 | $20.69 | 18,700 | — | — |
| 1993-06-11 | $11.75 | $20.26 | 18,400 | — | — |
| 1993-06-10 | $11.75 | $20.26 | 26,800 | — | — |
| 1993-06-09 | $11.88 | $20.47 | 48,100 | — | — |
| 1993-06-08 | $11.50 | $19.46 | 29,100 | — | — |
| 1993-06-07 | $11.50 | $19.46 | 16,200 | — | — |
| 1993-06-04 | $11.38 | $19.25 | 20,900 | — | — |
| 1993-06-03 | $11.75 | $19.89 | 8,000 | — | — |
| 1993-06-02 | $12.00 | $20.31 | 13,400 | — | — |
| 1993-06-01 | $12.13 | $20.52 | 18,500 | — | — |
| 1993-05-28 | $11.88 | $20.10 | 12,800 | — | — |
| 1993-05-27 | $11.63 | $19.67 | 6,900 | — | — |
| 1993-05-26 | $11.63 | $19.67 | 13,700 | — | — |
| 1993-05-25 | $11.63 | $19.67 | 11,500 | — | — |
| 1993-05-24 | $11.38 | $19.25 | 22,600 | — | — |
| 1993-05-21 | $11.38 | $19.25 | 25,700 | — | — |
| 1993-05-20 | $11.50 | $19.46 | 12,000 | — | — |
| 1993-05-19 | $11.50 | $19.46 | 14,300 | — | — |
| 1993-05-18 | $11.38 | $19.25 | 11,800 | — | — |
| 1993-05-17 | $11.38 | $19.25 | 10,000 | — | — |
| 1993-05-14 | $11.38 | $19.25 | 10,300 | — | — |
| 1993-05-13 | $11.38 | $19.25 | 7,600 | — | — |
| 1993-05-12 | $11.38 | $19.25 | 7,400 | — | — |
| 1993-05-11 | $11.38 | $19.25 | 12,700 | — | — |
| 1993-05-10 | $11.38 | $19.25 | 7,600 | — | — |
| 1993-05-07 | $11.38 | $19.25 | 5,600 | — | — |
| 1993-05-06 | $11.50 | $19.46 | 8,000 | — | — |
| 1993-05-05 | $11.63 | $19.67 | 8,600 | — | — |
| 1993-05-04 | $11.63 | $19.67 | 18,600 | — | — |
| 1993-05-03 | $11.38 | $19.25 | 6,200 | — | — |
| 1993-04-30 | $11.50 | $19.46 | 17,000 | — | — |
| 1993-04-29 | $11.38 | $19.25 | 13,900 | — | — |
| 1993-04-28 | $11.50 | $19.46 | 12,500 | — | — |
| 1993-04-27 | $11.63 | $19.67 | 15,400 | — | — |
| 1993-04-26 | $11.50 | $19.46 | 4,600 | — | — |
| 1993-04-23 | $11.38 | $19.25 | 13,400 | — | — |
| 1993-04-22 | $11.75 | $19.89 | 16,100 | — | — |
| 1993-04-21 | $11.63 | $19.67 | 8,400 | — | — |
| 1993-04-20 | $11.50 | $19.46 | 17,700 | — | — |
| 1993-04-19 | $11.75 | $19.89 | 21,700 | — | — |
| 1993-04-16 | $11.50 | $19.46 | 13,700 | — | — |
| 1993-04-15 | $11.63 | $19.67 | 5,200 | — | — |
| 1993-04-14 | $11.50 | $19.46 | 17,500 | — | — |
| 1993-04-13 | $11.13 | $18.83 | 25,500 | — | — |
| 1993-04-12 | $11.13 | $18.83 | 22,100 | — | — |
| 1993-04-08 | $11.13 | $18.83 | 16,900 | — | — |
| 1993-04-07 | $11.25 | $19.04 | 15,200 | — | — |
| 1993-04-06 | $11.13 | $18.83 | 8,900 | — | — |
| 1993-04-05 | $11.13 | $18.83 | 5,800 | — | — |
| 1993-04-02 | $11.50 | $19.46 | 16,900 | — | — |
| 1993-04-01 | $11.50 | $19.46 | 14,600 | — | — |
| 1993-03-31 | $11.50 | $19.46 | 15,700 | — | — |
| 1993-03-30 | $11.25 | $19.04 | 3,700 | — | — |
| 1993-03-29 | $11.13 | $18.83 | 11,000 | — | — |
| 1993-03-26 | $11.63 | $19.67 | 29,800 | — | — |
| 1993-03-25 | $11.50 | $19.46 | 18,100 | — | — |
| 1993-03-24 | $11.00 | $18.62 | 11,200 | — | — |
| 1993-03-23 | $11.00 | $18.62 | 10,600 | — | — |
| 1993-03-22 | $10.88 | $18.40 | 9,000 | — | — |
| 1993-03-19 | $11.13 | $18.83 | 17,700 | — | — |
| 1993-03-18 | $11.38 | $19.25 | 17,800 | — | — |
| 1993-03-17 | $11.75 | $19.89 | 25,200 | — | — |
| 1993-03-16 | $11.88 | $20.10 | 26,800 | — | — |
| 1993-03-15 | $11.63 | $19.67 | 15,100 | — | — |
| 1993-03-12 | $11.75 | $19.89 | 33,600 | — | — |
| 1993-03-11 | $11.38 | $19.25 | 25,000 | — | — |
| 1993-03-10 | $11.25 | $19.04 | 9,100 | — | — |
| 1993-03-09 | $11.38 | $19.25 | 14,700 | — | — |
| 1993-03-08 | $11.38 | $18.90 | 13,100 | — | — |
| 1993-03-05 | $11.38 | $18.90 | 14,100 | — | — |
| 1993-03-04 | $11.25 | $18.69 | 21,100 | — | — |
| 1993-03-03 | $11.25 | $18.69 | 15,200 | — | — |
| 1993-03-02 | $11.13 | $18.48 | 23,400 | — | — |
| 1993-03-01 | $11.25 | $18.69 | 13,100 | — | — |
| 1993-02-26 | $11.38 | $18.90 | 29,200 | — | — |
| 1993-02-25 | $11.25 | $18.69 | 20,100 | — | — |
| 1993-02-24 | $11.13 | $18.48 | 28,300 | — | — |
| 1993-02-23 | $11.00 | $18.27 | 9,000 | — | — |
| 1993-02-22 | $10.75 | $17.86 | 11,800 | — | — |
| 1993-02-19 | $10.63 | $17.65 | 43,600 | — | — |
| 1993-02-18 | $10.50 | $17.44 | 18,800 | — | — |
| 1993-02-17 | $10.38 | $17.23 | 13,600 | — | — |
| 1993-02-16 | $10.13 | $16.82 | 13,500 | — | — |
| 1993-02-12 | $10.75 | $17.86 | 46,700 | — | — |
| 1993-02-11 | $10.00 | $16.61 | 4,800 | — | — |
| 1993-02-10 | $10.13 | $16.82 | 12,300 | — | — |
| 1993-02-09 | $10.13 | $16.82 | 26,400 | — | — |
| 1993-02-08 | $10.13 | $16.82 | 17,200 | — | — |
| 1993-02-05 | $10.13 | $16.82 | 5,400 | — | — |
| 1993-02-04 | $10.00 | $16.61 | 15,200 | — | — |
| 1993-02-03 | $10.13 | $16.82 | 7,300 | — | — |
| 1993-02-02 | $9.88 | $16.40 | 11,000 | — | — |
| 1993-02-01 | $9.88 | $16.40 | 5,000 | — | — |
| 1993-01-29 | $10.00 | $16.61 | 13,300 | — | — |
| 1993-01-28 | $9.88 | $16.40 | 5,300 | — | — |
| 1993-01-27 | $10.00 | $16.61 | 1,700 | — | — |
| 1993-01-26 | $10.00 | $16.61 | 10,800 | — | — |
| 1993-01-25 | $10.13 | $16.82 | 15,700 | — | — |
| 1993-01-22 | $10.00 | $16.61 | 17,000 | — | — |
| 1993-01-21 | $10.00 | $16.61 | 8,400 | — | — |
| 1993-01-20 | $9.88 | $16.40 | 24,000 | — | — |
| 1993-01-19 | $9.88 | $16.40 | 24,700 | — | — |
| 1993-01-18 | $9.88 | $16.40 | 4,800 | — | — |
| 1993-01-15 | $9.88 | $16.40 | 8,900 | — | — |
| 1993-01-14 | $9.75 | $16.20 | 7,400 | — | — |
| 1993-01-13 | $9.88 | $16.40 | 6,100 | — | — |
| 1993-01-12 | $9.88 | $16.40 | 14,500 | — | — |
| 1993-01-11 | $9.50 | $15.78 | 10,800 | — | — |
| 1993-01-08 | $9.38 | $15.57 | 12,300 | — | — |
| 1993-01-07 | $9.63 | $15.99 | 16,400 | — | — |
| 1993-01-06 | $9.25 | $15.37 | 10,300 | — | — |
| 1993-01-05 | $9.13 | $15.16 | 31,500 | — | — |
| 1993-01-04 | $9.38 | $15.57 | 19,200 | — | — |