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
- 1983-12-13 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 | $11.75 | $11.75 | 75,400 | — | — |
| 1993-12-30 | $10.63 | $10.63 | 34,100 | — | — |
| 1993-12-29 | $10.38 | $10.38 | 17,900 | — | — |
| 1993-12-28 | $10.13 | $10.13 | 43,000 | — | — |
| 1993-12-27 | $9.63 | $9.63 | 62,900 | — | — |
| 1993-12-23 | $9.38 | $9.38 | 74,800 | — | — |
| 1993-12-22 | $9.88 | $9.88 | 26,900 | — | — |
| 1993-12-21 | $9.50 | $9.50 | 54,900 | — | — |
| 1993-12-20 | $9.63 | $9.63 | 55,200 | — | — |
| 1993-12-17 | $10.00 | $10.00 | 27,900 | — | — |
| 1993-12-16 | $10.13 | $10.13 | 32,500 | — | — |
| 1993-12-15 | $10.75 | $10.75 | 18,900 | — | — |
| 1993-12-14 | $10.88 | $10.88 | 26,100 | — | — |
| 1993-12-13 | $11.50 | $11.50 | 14,400 | — | — |
| 1993-12-10 | $11.75 | $11.75 | 13,400 | — | — |
| 1993-12-09 | $12.25 | $12.25 | 16,500 | — | — |
| 1993-12-08 | $12.00 | $12.00 | 60,700 | — | — |
| 1993-12-07 | $11.50 | $11.50 | 26,300 | — | — |
| 1993-12-06 | $11.88 | $11.88 | 22,200 | — | — |
| 1993-12-03 | $12.25 | $12.25 | 6,200 | — | — |
| 1993-12-02 | $12.00 | $12.00 | 15,900 | — | — |
| 1993-12-01 | $12.38 | $12.38 | 9,400 | — | — |
| 1993-11-30 | $12.50 | $12.50 | 26,700 | — | — |
| 1993-11-29 | $12.50 | $12.50 | 20,800 | — | — |
| 1993-11-26 | $13.13 | $13.13 | 200 | — | — |
| 1993-11-24 | $13.13 | $13.13 | 48,200 | — | — |
| 1993-11-23 | $13.13 | $13.13 | 26,800 | — | — |
| 1993-11-22 | $13.75 | $13.75 | 7,900 | — | — |
| 1993-11-19 | $14.25 | $14.25 | 12,100 | — | — |
| 1993-11-18 | $14.63 | $14.63 | 21,000 | — | — |
| 1993-11-17 | $14.75 | $14.75 | 24,500 | — | — |
| 1993-11-16 | $14.50 | $14.50 | 29,200 | — | — |
| 1993-11-15 | $14.50 | $14.50 | 19,300 | — | — |
| 1993-11-12 | $14.88 | $14.88 | 16,800 | — | — |
| 1993-11-11 | $15.00 | $15.00 | 25,600 | — | — |
| 1993-11-10 | $15.13 | $15.13 | 34,300 | — | — |
| 1993-11-09 | $15.00 | $15.00 | 15,200 | — | — |
| 1993-11-08 | $15.00 | $15.00 | 27,100 | — | — |
| 1993-11-05 | $15.25 | $15.25 | 34,300 | — | — |
| 1993-11-04 | $15.88 | $15.88 | 9,700 | — | — |
| 1993-11-03 | $16.00 | $16.00 | 19,000 | — | — |
| 1993-11-02 | $16.50 | $16.50 | 5,500 | — | — |
| 1993-11-01 | $16.88 | $16.88 | 4,900 | — | — |
| 1993-10-29 | $17.38 | $17.38 | 12,800 | — | — |
| 1993-10-28 | $17.50 | $17.50 | 12,700 | — | — |
| 1993-10-27 | $17.50 | $17.50 | 22,100 | — | — |
| 1993-10-26 | $17.13 | $17.13 | 7,000 | — | — |
| 1993-10-25 | $17.25 | $17.25 | 6,400 | — | — |
| 1993-10-22 | $17.50 | $17.50 | 30,700 | — | — |
| 1993-10-21 | $18.00 | $18.00 | 29,500 | — | — |
| 1993-10-20 | $17.88 | $17.88 | 11,800 | — | — |
| 1993-10-19 | $17.13 | $17.13 | 12,800 | — | — |
| 1993-10-18 | $16.88 | $16.88 | 30,600 | — | — |
| 1993-10-15 | $16.88 | $16.88 | 8,500 | — | — |
| 1993-10-14 | $17.25 | $17.25 | 10,100 | — | — |
| 1993-10-13 | $17.63 | $17.63 | 19,200 | — | — |
| 1993-10-12 | $18.25 | $18.25 | 11,500 | — | — |
| 1993-10-11 | $18.50 | $18.50 | 11,400 | — | — |
| 1993-10-08 | $18.63 | $18.63 | 17,500 | — | — |
| 1993-10-07 | $19.00 | $19.00 | 6,500 | — | — |
| 1993-10-06 | $18.75 | $18.75 | 45,900 | — | — |
| 1993-10-05 | $19.13 | $19.13 | 46,800 | — | — |
| 1993-10-04 | $19.13 | $19.13 | 35,000 | — | — |
| 1993-10-01 | $19.50 | $19.50 | 76,600 | — | — |
| 1993-09-30 | $18.63 | $18.63 | 54,400 | — | — |
| 1993-09-29 | $18.50 | $18.50 | 85,100 | — | — |
| 1993-09-28 | $17.13 | $17.13 | 12,400 | — | — |
| 1993-09-27 | $17.25 | $17.25 | 13,800 | — | — |
| 1993-09-24 | $17.25 | $17.25 | 38,100 | — | — |
| 1993-09-23 | $17.63 | $17.63 | 41,200 | — | — |
| 1993-09-22 | $17.25 | $17.25 | 16,900 | — | — |
| 1993-09-21 | $16.88 | $16.88 | 39,800 | — | — |
| 1993-09-20 | $16.75 | $16.75 | 67,900 | — | — |
| 1993-09-17 | $16.00 | $16.00 | 12,300 | — | — |
| 1993-09-16 | $16.13 | $16.13 | 4,200 | — | — |
| 1993-09-15 | $16.00 | $16.00 | 26,500 | — | — |
| 1993-09-14 | $16.63 | $16.63 | 25,000 | — | — |
| 1993-09-13 | $17.63 | $17.63 | 74,400 | — | — |
| 1993-09-10 | $16.63 | $16.63 | 15,700 | — | — |
| 1993-09-09 | $16.38 | $16.38 | 1,700 | — | — |
| 1993-09-08 | $16.50 | $16.50 | 15,500 | — | — |
| 1993-09-07 | $16.75 | $16.75 | 21,600 | — | — |
| 1993-09-03 | $16.88 | $16.88 | 16,200 | — | — |
| 1993-09-02 | $17.25 | $17.25 | 12,000 | — | — |
| 1993-09-01 | $16.50 | $16.50 | 7,400 | — | — |
| 1993-08-31 | $15.50 | $15.50 | 23,000 | — | — |
| 1993-08-30 | $15.50 | $15.50 | 19,300 | — | — |
| 1993-08-27 | $16.13 | $16.13 | 5,300 | — | — |
| 1993-08-26 | $16.38 | $16.38 | 72,400 | — | — |
| 1993-08-25 | $16.25 | $16.25 | 22,500 | — | — |
| 1993-08-24 | $16.50 | $16.50 | 11,800 | — | — |
| 1993-08-23 | $16.88 | $16.88 | 12,200 | — | — |
| 1993-08-20 | $17.50 | $17.50 | 17,800 | — | — |
| 1993-08-19 | $17.75 | $17.75 | 1,100 | — | — |
| 1993-08-18 | $18.00 | $18.00 | 16,700 | — | — |
| 1993-08-17 | $17.63 | $17.63 | 10,200 | — | — |
| 1993-08-16 | $18.00 | $18.00 | 40,700 | — | — |
| 1993-08-13 | $17.50 | $17.50 | 44,400 | — | — |
| 1993-08-12 | $16.88 | $16.88 | 32,400 | — | — |
| 1993-08-11 | $15.75 | $15.75 | 10,900 | — | — |
| 1993-08-10 | $16.13 | $16.13 | 21,600 | — | — |
| 1993-08-09 | $16.50 | $16.50 | 21,600 | — | — |
| 1993-08-06 | $15.38 | $15.38 | 13,100 | — | — |
| 1993-08-05 | $15.00 | $15.00 | 68,600 | — | — |
| 1993-08-04 | $15.00 | $15.00 | 33,800 | — | — |
| 1993-08-03 | $15.38 | $15.38 | 17,100 | — | — |
| 1993-08-02 | $16.50 | $16.50 | 30,000 | — | — |
| 1993-07-30 | $17.00 | $17.00 | 11,900 | — | — |
| 1993-07-29 | $17.25 | $17.25 | 5,500 | — | — |
| 1993-07-28 | $16.88 | $16.88 | 1,100 | — | — |
| 1993-07-27 | $17.25 | $17.25 | 14,500 | — | — |
| 1993-07-26 | $17.38 | $17.38 | 48,600 | — | — |
| 1993-07-23 | $17.50 | $17.50 | 27,100 | — | — |
| 1993-07-22 | $17.88 | $17.88 | 45,000 | — | — |
| 1993-07-21 | $17.25 | $17.25 | 7,100 | — | — |
| 1993-07-20 | $17.38 | $17.38 | 25,500 | — | — |
| 1993-07-19 | $17.38 | $17.38 | 21,800 | — | — |
| 1993-07-16 | $17.63 | $17.63 | 3,500 | — | — |
| 1993-07-15 | $17.25 | $17.25 | 74,800 | — | — |
| 1993-07-14 | $17.38 | $17.38 | 22,400 | — | — |
| 1993-07-13 | $17.25 | $17.25 | 14,500 | — | — |
| 1993-07-12 | $17.50 | $17.50 | 12,100 | — | — |
| 1993-07-09 | $17.38 | $17.38 | 26,600 | — | — |
| 1993-07-08 | $17.63 | $17.63 | 41,500 | — | — |
| 1993-07-07 | $17.25 | $17.25 | 21,800 | — | — |
| 1993-07-06 | $16.88 | $16.88 | 1,100 | — | — |
| 1993-07-02 | $17.00 | $17.00 | 34,700 | — | — |
| 1993-07-01 | $17.25 | $17.25 | 21,900 | — | — |
| 1993-06-30 | $17.50 | $17.50 | 14,800 | — | — |
| 1993-06-29 | $17.75 | $17.75 | 31,100 | — | — |
| 1993-06-28 | $18.00 | $18.00 | 46,900 | — | — |
| 1993-06-25 | $18.63 | $18.63 | 63,000 | — | — |
| 1993-06-24 | $17.50 | $17.50 | 95,000 | — | — |
| 1993-06-23 | $17.75 | $17.75 | 98,800 | — | — |
| 1993-06-22 | $16.00 | $16.00 | 2,500 | — | — |
| 1993-06-21 | $15.88 | $15.88 | 800 | — | — |
| 1993-06-18 | $15.88 | $15.88 | 2,200 | — | — |
| 1993-06-17 | $15.75 | $15.75 | 5,500 | — | — |
| 1993-06-16 | $16.00 | $16.00 | 1,900 | — | — |
| 1993-06-15 | $15.75 | $15.75 | 1,800 | — | — |
| 1993-06-14 | $15.88 | $15.88 | 8,200 | — | — |
| 1993-06-11 | $15.75 | $15.75 | 4,600 | — | — |
| 1993-06-10 | $15.75 | $15.75 | 2,200 | — | — |
| 1993-06-09 | $15.75 | $15.75 | 3,000 | — | — |
| 1993-06-08 | $16.00 | $16.00 | 2,100 | — | — |
| 1993-06-07 | $16.00 | $16.00 | 8,700 | — | — |
| 1993-06-04 | $16.38 | $16.38 | 7,400 | — | — |
| 1993-06-03 | $17.00 | $17.00 | 16,500 | — | — |
| 1993-06-02 | $17.00 | $17.00 | 100 | — | — |
| 1993-06-01 | $17.00 | $17.00 | 16,600 | — | — |
| 1993-05-28 | $17.00 | $17.00 | 17,800 | — | — |
| 1993-05-27 | $17.25 | $17.25 | 13,100 | — | — |
| 1993-05-26 | $17.00 | $17.00 | 7,100 | — | — |
| 1993-05-25 | $17.13 | $17.13 | 30,400 | — | — |
| 1993-05-24 | $16.63 | $16.63 | 18,700 | — | — |
| 1993-05-21 | $16.75 | $16.75 | 11,900 | — | — |
| 1993-05-20 | $16.88 | $16.88 | 15,000 | — | — |
| 1993-05-19 | $16.88 | $16.88 | 28,900 | — | — |
| 1993-05-18 | $16.63 | $16.63 | 3,400 | — | — |
| 1993-05-17 | $16.75 | $16.75 | 22,800 | — | — |
| 1993-05-14 | $16.25 | $16.25 | 66,800 | — | — |
| 1993-05-13 | $17.00 | $17.00 | 17,000 | — | — |
| 1993-05-12 | $17.50 | $17.50 | 14,200 | — | — |
| 1993-05-11 | $17.25 | $17.25 | 4,800 | — | — |
| 1993-05-10 | $16.75 | $16.75 | 12,000 | — | — |
| 1993-05-07 | $16.88 | $16.88 | 37,400 | — | — |
| 1993-05-06 | $15.75 | $15.75 | 5,500 | — | — |
| 1993-05-05 | $15.13 | $15.13 | 14,700 | — | — |
| 1993-05-04 | $15.00 | $15.00 | 20,200 | — | — |
| 1993-05-03 | $15.25 | $15.25 | 18,000 | — | — |
| 1993-04-30 | $15.75 | $15.75 | 62,800 | — | — |
| 1993-04-29 | $14.38 | $14.38 | 76,200 | — | — |
| 1993-04-28 | $13.88 | $13.88 | 124,800 | — | — |
| 1993-04-27 | $13.25 | $13.25 | 133,200 | — | — |
| 1993-04-26 | $12.63 | $12.63 | 211,800 | — | — |
| 1993-04-23 | $12.42 | $12.42 | 6,450 | — | — |
| 1993-04-22 | $12.50 | $12.50 | 71,700 | — | — |
| 1993-04-21 | $12.25 | $12.25 | 46,500 | — | — |
| 1993-04-20 | $12.83 | $12.83 | 47,850 | — | — |
| 1993-04-19 | $13.83 | $13.83 | 8,100 | — | — |
| 1993-04-16 | $13.83 | $13.83 | 2,550 | — | — |
| 1993-04-15 | $13.83 | $13.83 | 28,650 | — | — |
| 1993-04-14 | $13.92 | $13.92 | 43,050 | — | — |
| 1993-04-13 | $14.00 | $14.00 | 62,250 | — | — |
| 1993-04-12 | $13.83 | $13.83 | 16,950 | — | — |
| 1993-04-08 | $13.75 | $13.75 | 31,650 | — | — |
| 1993-04-07 | $13.58 | $13.58 | 14,250 | — | — |
| 1993-04-06 | $13.58 | $13.58 | 53,250 | — | — |
| 1993-04-05 | $14.00 | $14.00 | 32,100 | — | — |
| 1993-04-02 | $14.17 | $14.17 | 102,750 | — | — |
| 1993-04-01 | $14.58 | $14.58 | 68,100 | — | — |
| 1993-03-31 | $14.58 | $14.58 | 18,000 | — | — |
| 1993-03-30 | $14.58 | $14.58 | 148,350 | — | — |
| 1993-03-29 | $14.75 | $14.75 | 582,450 | — | — |
| 1993-03-26 | $14.17 | $14.17 | 633,900 | — | — |
| 1993-03-25 | $14.42 | $14.42 | 2,550 | — | — |
| 1993-03-24 | $14.50 | $14.50 | 40,800 | — | — |
| 1993-03-23 | $14.42 | $14.42 | 46,950 | — | — |
| 1993-03-22 | $15.08 | $15.08 | 46,200 | — | — |
| 1993-03-19 | $14.67 | $14.67 | 38,100 | — | — |
| 1993-03-18 | $14.42 | $14.42 | 36,900 | — | — |
| 1993-03-17 | $13.83 | $13.83 | 13,200 | — | — |
| 1993-03-16 | $14.33 | $14.33 | 29,700 | — | — |
| 1993-03-15 | $14.25 | $14.25 | 107,100 | — | — |
| 1993-03-12 | $13.92 | $13.92 | 42,900 | — | — |
| 1993-03-11 | $14.42 | $14.42 | 109,950 | — | — |
| 1993-03-10 | $14.17 | $14.17 | 81,150 | — | — |
| 1993-03-09 | $13.50 | $13.50 | 185,850 | — | — |
| 1993-03-08 | $14.75 | $14.75 | 133,350 | — | — |
| 1993-03-05 | $14.17 | $14.17 | 146,250 | — | — |
| 1993-03-04 | $12.67 | $12.67 | 247,950 | — | — |
| 1993-03-03 | $12.67 | $12.67 | 192,000 | — | — |
| 1993-03-02 | $11.08 | $11.08 | 73,200 | — | — |
| 1993-03-01 | $11.08 | $11.08 | 228,750 | — | — |
| 1993-02-26 | $10.75 | $10.75 | 16,500 | — | — |
| 1993-02-25 | $10.92 | $10.92 | 47,850 | — | — |
| 1993-02-24 | $10.92 | $10.92 | 8,550 | — | — |
| 1993-02-23 | $11.00 | $11.00 | 40,500 | — | — |
| 1993-02-22 | $11.00 | $11.00 | 24,300 | — | — |
| 1993-02-19 | $10.92 | $10.92 | 12,900 | — | — |
| 1993-02-18 | $10.83 | $10.83 | 6,750 | — | — |
| 1993-02-17 | $10.67 | $10.67 | 7,200 | — | — |
| 1993-02-16 | $14.83 | $14.83 | 16,950 | — | — |
| 1993-02-12 | $15.92 | $15.92 | 16,800 | — | — |
| 1993-02-11 | $15.25 | $15.25 | 7,050 | — | — |
| 1993-02-10 | $15.08 | $15.08 | 9,150 | — | — |
| 1993-02-09 | $15.75 | $15.75 | 600 | — | — |
| 1993-02-08 | $15.92 | $15.92 | 300 | — | — |
| 1993-02-05 | $15.92 | $15.92 | 450 | — | — |
| 1993-02-04 | $15.83 | $15.83 | 4,500 | — | — |
| 1993-02-03 | $15.50 | $15.50 | 9,450 | — | — |
| 1993-02-02 | $14.67 | $14.67 | 9,600 | — | — |
| 1993-02-01 | $15.08 | $15.08 | 1,350 | — | — |
| 1993-01-29 | $15.08 | $15.08 | 14,550 | — | — |
| 1993-01-28 | $15.00 | $15.00 | 750 | — | — |
| 1993-01-27 | $15.25 | $15.25 | 3,900 | — | — |
| 1993-01-26 | $15.33 | $15.33 | 5,100 | — | — |
| 1993-01-25 | $15.00 | $15.00 | 48,300 | — | — |
| 1993-01-22 | $15.00 | $15.00 | 2,400 | — | — |
| 1993-01-21 | $14.33 | $14.33 | 3,150 | — | — |
| 1993-01-20 | $14.42 | $14.42 | 29,700 | — | — |
| 1993-01-19 | $15.17 | $15.17 | 60,900 | — | — |
| 1993-01-18 | $12.92 | $12.92 | 750 | — | — |
| 1993-01-15 | $12.92 | $12.92 | 8,700 | — | — |
| 1993-01-14 | $13.08 | $13.08 | 600 | — | — |
| 1993-01-13 | $13.08 | $13.08 | 300 | — | — |
| 1993-01-12 | $13.00 | $13.00 | 2,400 | — | — |
| 1993-01-11 | $13.08 | $13.08 | 2,250 | — | — |
| 1993-01-08 | $13.00 | $13.00 | 1,650 | — | — |
| 1993-01-07 | $12.75 | $12.75 | 3,900 | — | — |
| 1993-01-06 | $13.50 | $13.50 | 1,500 | — | — |
| 1993-01-05 | $13.25 | $13.25 | 1,500 | — | — |
| 1993-01-04 | $13.25 | $13.25 | 3,750 | — | — |