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 | $13.11 | $17.75 | 192,598 | — | — |
| 1993-12-30 | $13.06 | $17.68 | 280,501 | — | — |
| 1993-12-29 | $13.21 | $17.89 | 339,515 | — | — |
| 1993-12-28 | $12.96 | $17.54 | 235,809 | — | — |
| 1993-12-27 | $12.76 | $17.27 | 233,586 | — | — |
| 1993-12-23 | $12.61 | $17.06 | 118,769 | — | — |
| 1993-12-22 | $12.55 | $16.99 | 457,543 | — | — |
| 1993-12-21 | $12.71 | $17.20 | 332,848 | — | — |
| 1993-12-20 | $12.66 | $17.13 | 321,984 | — | — |
| 1993-12-17 | $12.30 | $16.65 | 459,765 | — | — |
| 1993-12-16 | $12.25 | $16.58 | 347,663 | — | — |
| 1993-12-15 | $12.30 | $16.65 | 136,794 | — | — |
| 1993-12-14 | $12.35 | $16.72 | 102,719 | — | — |
| 1993-12-13 | $12.35 | $16.72 | 53,829 | — | — |
| 1993-12-10 | $12.45 | $16.71 | 146,424 | — | — |
| 1993-12-09 | $12.45 | $16.71 | 280,254 | — | — |
| 1993-12-08 | $12.45 | $16.71 | 135,559 | — | — |
| 1993-12-07 | $12.35 | $16.58 | 129,139 | — | — |
| 1993-12-06 | $12.25 | $16.44 | 155,066 | — | — |
| 1993-12-03 | $12.15 | $16.31 | 98,768 | — | — |
| 1993-12-02 | $12.15 | $16.31 | 226,179 | — | — |
| 1993-12-01 | $12.20 | $16.37 | 234,574 | — | — |
| 1993-11-30 | $12.25 | $16.44 | 312,354 | — | — |
| 1993-11-29 | $12.35 | $16.58 | 150,621 | — | — |
| 1993-11-26 | $12.35 | $16.58 | 420,999 | — | — |
| 1993-11-24 | $12.35 | $16.58 | 1,381,270 | — | — |
| 1993-11-23 | $12.20 | $16.37 | 951,877 | — | — |
| 1993-11-22 | $12.05 | $16.17 | 504,211 | — | — |
| 1993-11-19 | $12.86 | $17.26 | 342,478 | — | — |
| 1993-11-18 | $12.50 | $16.78 | 748,415 | — | — |
| 1993-11-17 | $12.76 | $17.12 | 205,684 | — | — |
| 1993-11-16 | $12.81 | $17.19 | 91,113 | — | — |
| 1993-11-15 | $12.81 | $17.19 | 101,731 | — | — |
| 1993-11-12 | $12.81 | $17.19 | 111,855 | — | — |
| 1993-11-11 | $12.66 | $16.99 | 55,557 | — | — |
| 1993-11-10 | $12.66 | $16.99 | 146,670 | — | — |
| 1993-11-09 | $12.66 | $16.99 | 364,701 | — | — |
| 1993-11-08 | $12.76 | $17.12 | 104,200 | — | — |
| 1993-11-05 | $13.01 | $17.46 | 220,746 | — | — |
| 1993-11-04 | $13.01 | $17.46 | 193,585 | — | — |
| 1993-11-03 | $13.31 | $17.87 | 223,216 | — | — |
| 1993-11-02 | $13.77 | $18.48 | 31,359 | — | — |
| 1993-11-01 | $13.72 | $18.41 | 199,511 | — | — |
| 1993-10-29 | $13.57 | $18.21 | 336,799 | — | — |
| 1993-10-28 | $13.62 | $18.28 | 188,153 | — | — |
| 1993-10-27 | $13.42 | $18.01 | 53,335 | — | — |
| 1993-10-26 | $13.31 | $17.87 | 183,708 | — | — |
| 1993-10-25 | $13.52 | $18.14 | 39,013 | — | — |
| 1993-10-22 | $13.42 | $18.01 | 106,669 | — | — |
| 1993-10-21 | $13.47 | $18.07 | 42,470 | — | — |
| 1993-10-20 | $13.36 | $17.94 | 232,599 | — | — |
| 1993-10-19 | $13.42 | $18.01 | 372,849 | — | — |
| 1993-10-18 | $13.42 | $18.01 | 238,278 | — | — |
| 1993-10-15 | $13.67 | $18.35 | 295,563 | — | — |
| 1993-10-14 | $13.77 | $18.48 | 180,005 | — | — |
| 1993-10-13 | $13.77 | $18.48 | 88,397 | — | — |
| 1993-10-12 | $13.92 | $18.69 | 20,494 | — | — |
| 1993-10-11 | $13.87 | $18.62 | 13,334 | — | — |
| 1993-10-08 | $13.82 | $18.55 | 80,990 | — | — |
| 1993-10-07 | $13.82 | $18.55 | 86,422 | — | — |
| 1993-10-06 | $13.92 | $18.69 | 67,409 | — | — |
| 1993-10-05 | $13.97 | $18.75 | 164,696 | — | — |
| 1993-10-04 | $14.07 | $18.89 | 242,969 | — | — |
| 1993-10-01 | $14.07 | $18.89 | 71,854 | — | — |
| 1993-09-30 | $14.07 | $18.89 | 149,880 | — | — |
| 1993-09-29 | $13.97 | $18.75 | 136,794 | — | — |
| 1993-09-28 | $13.77 | $18.48 | 226,919 | — | — |
| 1993-09-27 | $13.72 | $18.41 | 612,362 | — | — |
| 1993-09-24 | $13.42 | $18.01 | 201,734 | — | — |
| 1993-09-23 | $13.31 | $17.87 | 174,819 | — | — |
| 1993-09-22 | $13.26 | $17.80 | 196,301 | — | — |
| 1993-09-21 | $13.11 | $17.60 | 133,831 | — | — |
| 1993-09-20 | $13.01 | $17.46 | 176,054 | — | — |
| 1993-09-17 | $12.91 | $17.33 | 95,064 | — | — |
| 1993-09-16 | $12.96 | $17.39 | 135,806 | — | — |
| 1993-09-15 | $12.96 | $17.39 | 372,602 | — | — |
| 1993-09-14 | $13.21 | $17.73 | 86,422 | — | — |
| 1993-09-13 | $13.47 | $18.07 | 200,252 | — | — |
| 1993-09-10 | $13.62 | $18.28 | 215,314 | — | — |
| 1993-09-09 | $13.06 | $17.53 | 269,884 | — | — |
| 1993-09-08 | $12.86 | $17.12 | 86,175 | — | — |
| 1993-09-07 | $12.96 | $17.25 | 62,965 | — | — |
| 1993-09-03 | $13.01 | $17.32 | 64,446 | — | — |
| 1993-09-02 | $12.91 | $17.18 | 187,906 | — | — |
| 1993-09-01 | $12.96 | $17.25 | 249,142 | — | — |
| 1993-08-31 | $13.11 | $17.45 | 95,805 | — | — |
| 1993-08-30 | $13.16 | $17.52 | 104,941 | — | — |
| 1993-08-27 | $13.01 | $17.32 | 126,176 | — | — |
| 1993-08-26 | $13.21 | $17.59 | 140,004 | — | — |
| 1993-08-25 | $13.36 | $17.79 | 267,661 | — | — |
| 1993-08-24 | $13.31 | $17.72 | 320,749 | — | — |
| 1993-08-23 | $12.91 | $17.18 | 83,459 | — | — |
| 1993-08-20 | $12.91 | $17.18 | 224,697 | — | — |
| 1993-08-19 | $12.81 | $17.05 | 188,400 | — | — |
| 1993-08-18 | $12.81 | $17.05 | 394,578 | — | — |
| 1993-08-17 | $12.71 | $16.91 | 81,977 | — | — |
| 1993-08-16 | $12.71 | $16.91 | 191,116 | — | — |
| 1993-08-13 | $12.81 | $17.05 | 198,524 | — | — |
| 1993-08-12 | $12.81 | $17.05 | 838,293 | — | — |
| 1993-08-11 | $12.66 | $16.85 | 131,361 | — | — |
| 1993-08-10 | $12.71 | $16.91 | 164,943 | — | — |
| 1993-08-09 | $12.91 | $17.18 | 598,781 | — | — |
| 1993-08-06 | $12.96 | $17.25 | 86,422 | — | — |
| 1993-08-05 | $13.01 | $17.32 | 192,104 | — | — |
| 1993-08-04 | $13.26 | $17.66 | 88,891 | — | — |
| 1993-08-03 | $13.47 | $17.93 | 59,014 | — | — |
| 1993-08-02 | $13.31 | $17.72 | 155,560 | — | — |
| 1993-07-30 | $13.36 | $17.79 | 45,927 | — | — |
| 1993-07-29 | $13.36 | $17.79 | 87,410 | — | — |
| 1993-07-28 | $13.52 | $17.99 | 150,374 | — | — |
| 1993-07-27 | $13.47 | $17.93 | 39,754 | — | — |
| 1993-07-26 | $13.47 | $17.93 | 40,495 | — | — |
| 1993-07-23 | $13.57 | $18.06 | 389,146 | — | — |
| 1993-07-22 | $13.52 | $17.99 | 226,179 | — | — |
| 1993-07-21 | $13.62 | $18.13 | 159,510 | — | — |
| 1993-07-20 | $13.52 | $17.99 | 101,731 | — | — |
| 1993-07-19 | $13.47 | $17.93 | 40,495 | — | — |
| 1993-07-16 | $13.47 | $17.93 | 73,582 | — | — |
| 1993-07-15 | $13.42 | $17.86 | 273,094 | — | — |
| 1993-07-14 | $13.52 | $17.99 | 182,721 | — | — |
| 1993-07-13 | $13.67 | $18.20 | 117,534 | — | — |
| 1993-07-12 | $13.87 | $18.46 | 107,904 | — | — |
| 1993-07-09 | $14.17 | $18.87 | 48,643 | — | — |
| 1993-07-08 | $14.12 | $18.80 | 29,137 | — | — |
| 1993-07-07 | $14.17 | $18.87 | 33,334 | — | — |
| 1993-07-06 | $14.12 | $18.80 | 188,153 | — | — |
| 1993-07-02 | $14.07 | $18.73 | 479,272 | — | — |
| 1993-07-01 | $14.17 | $18.87 | 373,343 | — | — |
| 1993-06-30 | $13.67 | $18.20 | 182,227 | — | — |
| 1993-06-29 | $13.57 | $18.06 | 211,857 | — | — |
| 1993-06-28 | $13.52 | $17.99 | 293,094 | — | — |
| 1993-06-25 | $13.42 | $17.86 | 261,982 | — | — |
| 1993-06-24 | $13.16 | $17.52 | 351,614 | — | — |
| 1993-06-23 | $12.91 | $17.18 | 695,574 | — | — |
| 1993-06-22 | $12.71 | $16.91 | 159,510 | — | — |
| 1993-06-21 | $12.45 | $16.58 | 175,066 | — | — |
| 1993-06-18 | $12.50 | $16.65 | 363,466 | — | — |
| 1993-06-17 | $12.30 | $16.38 | 306,428 | — | — |
| 1993-06-16 | $12.40 | $16.51 | 160,004 | — | — |
| 1993-06-15 | $12.55 | $16.71 | 547,915 | — | — |
| 1993-06-14 | $12.76 | $16.98 | 70,866 | — | — |
| 1993-06-11 | $12.96 | $17.25 | 410,381 | — | — |
| 1993-06-10 | $12.76 | $16.84 | 99,756 | — | — |
| 1993-06-09 | $12.91 | $17.04 | 189,635 | — | — |
| 1993-06-08 | $12.66 | $16.71 | 286,427 | — | — |
| 1993-06-07 | $12.35 | $16.31 | 202,968 | — | — |
| 1993-06-04 | $12.81 | $16.91 | 210,623 | — | — |
| 1993-06-03 | $13.01 | $17.18 | 92,101 | — | — |
| 1993-06-02 | $13.11 | $17.31 | 109,879 | — | — |
| 1993-06-01 | $13.11 | $17.31 | 68,397 | — | — |
| 1993-05-28 | $13.21 | $17.44 | 133,584 | — | — |
| 1993-05-27 | $13.36 | $17.64 | 328,897 | — | — |
| 1993-05-26 | $13.52 | $17.84 | 161,239 | — | — |
| 1993-05-25 | $13.57 | $17.91 | 400,998 | — | — |
| 1993-05-24 | $13.42 | $17.71 | 351,120 | — | — |
| 1993-05-21 | $13.11 | $17.31 | 363,466 | — | — |
| 1993-05-20 | $13.06 | $17.24 | 550,138 | — | — |
| 1993-05-19 | $12.91 | $17.04 | 501,495 | — | — |
| 1993-05-18 | $13.31 | $17.58 | 194,573 | — | — |
| 1993-05-17 | $13.42 | $17.71 | 99,509 | — | — |
| 1993-05-14 | $13.31 | $17.58 | 221,487 | — | — |
| 1993-05-13 | $13.77 | $18.18 | 120,744 | — | — |
| 1993-05-12 | $14.12 | $18.65 | 233,339 | — | — |
| 1993-05-11 | $14.38 | $18.98 | 95,805 | — | — |
| 1993-05-10 | $14.38 | $18.98 | 158,523 | — | — |
| 1993-05-07 | $14.23 | $18.78 | 309,144 | — | — |
| 1993-05-06 | $14.63 | $19.31 | 212,104 | — | — |
| 1993-05-05 | $14.73 | $19.45 | 124,695 | — | — |
| 1993-05-04 | $14.73 | $19.45 | 333,095 | — | — |
| 1993-05-03 | $14.53 | $19.18 | 203,215 | — | — |
| 1993-04-30 | $14.68 | $19.38 | 115,312 | — | — |
| 1993-04-29 | $14.58 | $19.25 | 1,433,371 | — | — |
| 1993-04-28 | $14.38 | $18.98 | 361,985 | — | — |
| 1993-04-27 | $14.12 | $18.65 | 939,037 | — | — |
| 1993-04-26 | $13.87 | $18.31 | 521,001 | — | — |
| 1993-04-23 | $14.07 | $18.58 | 221,240 | — | — |
| 1993-04-22 | $14.07 | $18.58 | 210,376 | — | — |
| 1993-04-21 | $14.28 | $18.85 | 296,551 | — | — |
| 1993-04-20 | $14.58 | $19.25 | 255,315 | — | — |
| 1993-04-19 | $14.98 | $19.78 | 468,407 | — | — |
| 1993-04-16 | $15.24 | $20.12 | 178,523 | — | — |
| 1993-04-15 | $15.29 | $20.18 | 468,654 | — | — |
| 1993-04-14 | $15.44 | $20.38 | 517,297 | — | — |
| 1993-04-13 | $15.04 | $19.85 | 396,307 | — | — |
| 1993-04-12 | $14.83 | $19.58 | 298,279 | — | — |
| 1993-04-08 | $14.73 | $19.45 | 106,916 | — | — |
| 1993-04-07 | $14.48 | $19.11 | 49,878 | — | — |
| 1993-04-06 | $14.68 | $19.38 | 218,771 | — | — |
| 1993-04-05 | $14.88 | $19.65 | 269,884 | — | — |
| 1993-04-02 | $14.98 | $19.78 | 269,884 | — | — |
| 1993-04-01 | $15.29 | $20.18 | 287,415 | — | — |
| 1993-03-31 | $15.54 | $20.52 | 84,447 | — | — |
| 1993-03-30 | $15.49 | $20.45 | 224,697 | — | — |
| 1993-03-29 | $15.34 | $20.25 | 60,989 | — | — |
| 1993-03-26 | $15.39 | $20.32 | 115,312 | — | — |
| 1993-03-25 | $15.39 | $20.32 | 74,323 | — | — |
| 1993-03-24 | $15.09 | $19.92 | 353,343 | — | — |
| 1993-03-23 | $15.24 | $20.12 | 277,291 | — | — |
| 1993-03-22 | $15.19 | $20.05 | 232,105 | — | — |
| 1993-03-19 | $15.29 | $20.18 | 226,919 | — | — |
| 1993-03-18 | $15.09 | $19.92 | 485,692 | — | — |
| 1993-03-17 | $15.09 | $19.92 | 225,191 | — | — |
| 1993-03-16 | $14.98 | $19.78 | 117,287 | — | — |
| 1993-03-15 | $14.88 | $19.65 | 55,310 | — | — |
| 1993-03-12 | $14.98 | $19.78 | 190,869 | — | — |
| 1993-03-11 | $15.14 | $19.98 | 146,670 | — | — |
| 1993-03-10 | $15.09 | $19.92 | 49,137 | — | — |
| 1993-03-09 | $14.88 | $19.65 | 74,323 | — | — |
| 1993-03-08 | $14.88 | $19.51 | 92,595 | — | — |
| 1993-03-05 | $14.68 | $19.24 | 442,728 | — | — |
| 1993-03-04 | $14.98 | $19.64 | 124,942 | — | — |
| 1993-03-03 | $14.83 | $19.44 | 131,608 | — | — |
| 1993-03-02 | $14.63 | $19.18 | 289,143 | — | — |
| 1993-03-01 | $14.28 | $18.71 | 192,598 | — | — |
| 1993-02-26 | $14.22 | $18.64 | 312,625 | — | — |
| 1993-02-25 | $14.04 | $18.40 | 162,696 | — | — |
| 1993-02-24 | $13.76 | $18.04 | 186,869 | — | — |
| 1993-02-23 | $13.58 | $17.80 | 59,483 | — | — |
| 1993-02-22 | $13.48 | $17.68 | 142,596 | — | — |
| 1993-02-19 | $13.53 | $17.74 | 98,324 | — | — |
| 1993-02-18 | $13.44 | $17.62 | 138,522 | — | — |
| 1993-02-17 | $13.71 | $17.98 | 105,385 | — | — |
| 1993-02-16 | $13.94 | $18.28 | 283,563 | — | — |
| 1993-02-12 | $14.17 | $18.58 | 78,767 | — | — |
| 1993-02-11 | $14.08 | $18.46 | 58,668 | — | — |
| 1993-02-10 | $14.04 | $18.40 | 145,584 | — | — |
| 1993-02-09 | $14.04 | $18.40 | 233,043 | — | — |
| 1993-02-08 | $14.13 | $18.52 | 279,217 | — | — |
| 1993-02-05 | $13.99 | $18.34 | 394,381 | — | — |
| 1993-02-04 | $13.99 | $18.34 | 262,920 | — | — |
| 1993-02-03 | $13.53 | $17.74 | 280,575 | — | — |
| 1993-02-02 | $13.53 | $17.74 | 48,347 | — | — |
| 1993-02-01 | $13.44 | $17.62 | 162,967 | — | — |
| 1993-01-29 | $13.25 | $17.37 | 326,749 | — | — |
| 1993-01-28 | $13.35 | $17.50 | 74,693 | — | — |
| 1993-01-27 | $13.39 | $17.56 | 140,423 | — | — |
| 1993-01-26 | $13.67 | $17.92 | 165,683 | — | — |
| 1993-01-25 | $13.67 | $17.92 | 255,587 | — | — |
| 1993-01-22 | $13.58 | $17.80 | 168,399 | — | — |
| 1993-01-21 | $13.44 | $17.62 | 159,708 | — | — |
| 1993-01-20 | $13.39 | $17.56 | 195,832 | — | — |
| 1993-01-19 | $13.02 | $17.07 | 304,205 | — | — |
| 1993-01-18 | $13.02 | $17.07 | 300,674 | — | — |
| 1993-01-15 | $12.93 | $16.95 | 104,571 | — | — |
| 1993-01-14 | $12.89 | $16.89 | 44,001 | — | — |
| 1993-01-13 | $12.89 | $16.89 | 193,659 | — | — |
| 1993-01-12 | $12.84 | $16.83 | 101,040 | — | — |
| 1993-01-11 | $12.84 | $16.83 | 162,152 | — | — |
| 1993-01-08 | $12.75 | $16.71 | 136,349 | — | — |
| 1993-01-07 | $12.84 | $16.83 | 764,588 | — | — |
| 1993-01-06 | $12.93 | $16.95 | 213,487 | — | — |
| 1993-01-05 | $12.98 | $17.01 | 668,437 | — | — |
| 1993-01-04 | $13.07 | $17.13 | 199,906 | — | — |