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 | $13.13 | $15.38 | 188,400 | — | — |
| 1993-12-30 | $13.13 | $15.38 | 334,600 | — | — |
| 1993-12-29 | $13.19 | $15.46 | 378,800 | — | — |
| 1993-12-28 | $13.06 | $15.31 | 605,200 | — | — |
| 1993-12-27 | $13.06 | $15.31 | 80,400 | — | — |
| 1993-12-23 | $13.06 | $15.31 | 379,000 | — | — |
| 1993-12-22 | $12.88 | $15.09 | 327,400 | — | — |
| 1993-12-21 | $12.88 | $15.09 | 276,000 | — | — |
| 1993-12-20 | $13.06 | $15.31 | 377,600 | — | — |
| 1993-12-17 | $13.13 | $15.38 | 512,000 | — | — |
| 1993-12-16 | $12.88 | $15.09 | 179,000 | — | — |
| 1993-12-15 | $12.63 | $14.80 | 367,400 | — | — |
| 1993-12-14 | $12.69 | $14.87 | 225,400 | — | — |
| 1993-12-13 | $12.69 | $14.87 | 456,800 | — | — |
| 1993-12-10 | $12.56 | $14.72 | 385,000 | — | — |
| 1993-12-09 | $12.56 | $14.72 | 307,000 | — | — |
| 1993-12-08 | $12.56 | $14.72 | 320,200 | — | — |
| 1993-12-07 | $12.50 | $14.65 | 110,600 | — | — |
| 1993-12-06 | $12.56 | $14.72 | 349,200 | — | — |
| 1993-12-03 | $12.63 | $14.80 | 266,400 | — | — |
| 1993-12-02 | $12.38 | $14.50 | 824,800 | — | — |
| 1993-12-01 | $12.06 | $14.14 | 915,800 | — | — |
| 1993-11-30 | $12.25 | $14.36 | 1,068,400 | — | — |
| 1993-11-29 | $11.94 | $13.99 | 475,400 | — | — |
| 1993-11-26 | $12.06 | $14.14 | 45,400 | — | — |
| 1993-11-24 | $12.00 | $14.06 | 617,800 | — | — |
| 1993-11-23 | $11.94 | $13.99 | 970,400 | — | — |
| 1993-11-22 | $12.25 | $14.36 | 428,000 | — | — |
| 1993-11-19 | $12.19 | $14.28 | 468,200 | — | — |
| 1993-11-18 | $12.06 | $14.14 | 845,800 | — | — |
| 1993-11-17 | $12.44 | $14.58 | 420,200 | — | — |
| 1993-11-16 | $12.69 | $14.87 | 336,400 | — | — |
| 1993-11-15 | $12.56 | $14.72 | 472,600 | — | — |
| 1993-11-12 | $12.56 | $14.72 | 843,200 | — | — |
| 1993-11-11 | $12.94 | $15.16 | 236,200 | — | — |
| 1993-11-10 | $12.94 | $15.16 | 212,000 | — | — |
| 1993-11-09 | $12.81 | $15.02 | 161,400 | — | — |
| 1993-11-08 | $12.94 | $15.16 | 168,800 | — | — |
| 1993-11-05 | $13.00 | $15.24 | 1,049,400 | — | — |
| 1993-11-04 | $12.75 | $14.94 | 507,400 | — | — |
| 1993-11-03 | $12.75 | $14.94 | 336,600 | — | — |
| 1993-11-02 | $12.81 | $15.02 | 583,600 | — | — |
| 1993-11-01 | $12.94 | $15.16 | 261,000 | — | — |
| 1993-10-29 | $13.06 | $15.31 | 488,200 | — | — |
| 1993-10-28 | $12.94 | $15.16 | 324,000 | — | — |
| 1993-10-27 | $12.94 | $15.16 | 698,800 | — | — |
| 1993-10-26 | $12.94 | $15.16 | 453,200 | — | — |
| 1993-10-25 | $12.88 | $15.09 | 1,154,000 | — | — |
| 1993-10-22 | $12.88 | $15.09 | 828,200 | — | — |
| 1993-10-21 | $12.69 | $14.87 | 144,200 | — | — |
| 1993-10-20 | $12.19 | $14.28 | 308,400 | — | — |
| 1993-10-19 | $12.50 | $14.65 | 361,400 | — | — |
| 1993-10-18 | $12.75 | $14.94 | 569,000 | — | — |
| 1993-10-15 | $12.88 | $15.09 | 222,000 | — | — |
| 1993-10-14 | $12.94 | $15.16 | 254,600 | — | — |
| 1993-10-13 | $13.00 | $15.24 | 262,400 | — | — |
| 1993-10-12 | $12.94 | $15.16 | 345,200 | — | — |
| 1993-10-11 | $13.00 | $15.24 | 807,400 | — | — |
| 1993-10-08 | $12.94 | $15.16 | 905,400 | — | — |
| 1993-10-07 | $12.88 | $15.03 | 528,200 | — | — |
| 1993-10-06 | $12.63 | $14.74 | 326,000 | — | — |
| 1993-10-05 | $12.88 | $15.03 | 580,400 | — | — |
| 1993-10-04 | $12.88 | $15.03 | 404,400 | — | — |
| 1993-10-01 | $12.63 | $14.74 | 615,200 | — | — |
| 1993-09-30 | $12.44 | $14.52 | 306,400 | — | — |
| 1993-09-29 | $12.38 | $14.45 | 314,200 | — | — |
| 1993-09-28 | $12.56 | $14.67 | 288,200 | — | — |
| 1993-09-27 | $12.38 | $14.45 | 297,000 | — | — |
| 1993-09-24 | $12.31 | $14.37 | 202,200 | — | — |
| 1993-09-23 | $12.44 | $14.52 | 397,200 | — | — |
| 1993-09-22 | $12.38 | $14.45 | 276,600 | — | — |
| 1993-09-21 | $12.19 | $14.23 | 114,800 | — | — |
| 1993-09-20 | $12.19 | $14.23 | 331,000 | — | — |
| 1993-09-17 | $12.38 | $14.45 | 504,400 | — | — |
| 1993-09-16 | $12.19 | $14.23 | 199,200 | — | — |
| 1993-09-15 | $12.13 | $14.15 | 189,200 | — | — |
| 1993-09-14 | $12.19 | $14.23 | 355,400 | — | — |
| 1993-09-13 | $12.13 | $14.15 | 359,800 | — | — |
| 1993-09-10 | $12.19 | $14.23 | 426,000 | — | — |
| 1993-09-09 | $12.38 | $14.45 | 505,400 | — | — |
| 1993-09-08 | $11.94 | $13.94 | 468,000 | — | — |
| 1993-09-07 | $11.88 | $13.86 | 588,400 | — | — |
| 1993-09-03 | $12.00 | $14.01 | 250,000 | — | — |
| 1993-09-02 | $11.81 | $13.79 | 488,400 | — | — |
| 1993-09-01 | $12.06 | $14.08 | 471,000 | — | — |
| 1993-08-31 | $12.13 | $14.15 | 286,000 | — | — |
| 1993-08-30 | $12.38 | $14.45 | 610,000 | — | — |
| 1993-08-27 | $12.25 | $14.30 | 285,200 | — | — |
| 1993-08-26 | $12.38 | $14.45 | 353,600 | — | — |
| 1993-08-25 | $12.19 | $14.23 | 515,400 | — | — |
| 1993-08-24 | $12.13 | $14.15 | 411,400 | — | — |
| 1993-08-23 | $11.94 | $13.94 | 343,800 | — | — |
| 1993-08-20 | $12.00 | $14.01 | 716,000 | — | — |
| 1993-08-19 | $11.75 | $13.72 | 667,000 | — | — |
| 1993-08-18 | $11.75 | $13.72 | 290,800 | — | — |
| 1993-08-17 | $11.56 | $13.50 | 189,000 | — | — |
| 1993-08-16 | $11.75 | $13.72 | 157,400 | — | — |
| 1993-08-13 | $11.63 | $13.57 | 717,400 | — | — |
| 1993-08-12 | $11.38 | $13.28 | 145,200 | — | — |
| 1993-08-11 | $11.63 | $13.57 | 239,800 | — | — |
| 1993-08-10 | $11.69 | $13.64 | 366,000 | — | — |
| 1993-08-09 | $11.56 | $13.50 | 275,400 | — | — |
| 1993-08-06 | $11.69 | $13.64 | 293,400 | — | — |
| 1993-08-05 | $11.81 | $13.79 | 258,600 | — | — |
| 1993-08-04 | $11.75 | $13.72 | 432,800 | — | — |
| 1993-08-03 | $11.94 | $13.94 | 894,800 | — | — |
| 1993-08-02 | $12.00 | $14.01 | 489,200 | — | — |
| 1993-07-30 | $11.94 | $13.94 | 389,600 | — | — |
| 1993-07-29 | $12.00 | $14.01 | 558,000 | — | — |
| 1993-07-28 | $11.88 | $13.86 | 523,000 | — | — |
| 1993-07-27 | $11.88 | $13.86 | 868,400 | — | — |
| 1993-07-26 | $11.94 | $13.94 | 1,081,800 | — | — |
| 1993-07-23 | $11.63 | $13.57 | 687,800 | — | — |
| 1993-07-22 | $11.44 | $13.35 | 328,400 | — | — |
| 1993-07-21 | $11.44 | $13.35 | 396,200 | — | — |
| 1993-07-20 | $11.19 | $13.06 | 559,400 | — | — |
| 1993-07-19 | $11.25 | $13.13 | 256,000 | — | — |
| 1993-07-16 | $11.44 | $13.35 | 329,000 | — | — |
| 1993-07-15 | $11.13 | $12.99 | 285,400 | — | — |
| 1993-07-14 | $11.50 | $13.43 | 754,400 | — | — |
| 1993-07-13 | $11.00 | $12.84 | 758,800 | — | — |
| 1993-07-12 | $10.81 | $12.62 | 137,000 | — | — |
| 1993-07-09 | $10.69 | $12.42 | 220,800 | — | — |
| 1993-07-08 | $10.81 | $12.56 | 363,800 | — | — |
| 1993-07-07 | $10.63 | $12.35 | 386,000 | — | — |
| 1993-07-06 | $10.63 | $12.35 | 189,800 | — | — |
| 1993-07-02 | $10.63 | $12.35 | 123,400 | — | — |
| 1993-07-01 | $10.63 | $12.35 | 394,000 | — | — |
| 1993-06-30 | $10.31 | $11.98 | 337,600 | — | — |
| 1993-06-29 | $10.44 | $12.13 | 157,000 | — | — |
| 1993-06-28 | $10.44 | $12.13 | 462,800 | — | — |
| 1993-06-25 | $10.31 | $11.98 | 124,000 | — | — |
| 1993-06-24 | $10.31 | $11.98 | 230,600 | — | — |
| 1993-06-23 | $10.25 | $11.91 | 860,600 | — | — |
| 1993-06-22 | $10.44 | $12.13 | 799,600 | — | — |
| 1993-06-21 | $10.50 | $12.20 | 628,800 | — | — |
| 1993-06-18 | $10.25 | $11.91 | 522,200 | — | — |
| 1993-06-17 | $10.50 | $12.20 | 141,200 | — | — |
| 1993-06-16 | $10.38 | $12.06 | 197,400 | — | — |
| 1993-06-15 | $10.31 | $11.98 | 125,400 | — | — |
| 1993-06-14 | $10.19 | $11.84 | 541,400 | — | — |
| 1993-06-11 | $10.50 | $12.20 | 185,800 | — | — |
| 1993-06-10 | $10.50 | $12.20 | 178,800 | — | — |
| 1993-06-09 | $10.56 | $12.27 | 232,600 | — | — |
| 1993-06-08 | $10.38 | $12.06 | 122,800 | — | — |
| 1993-06-07 | $10.44 | $12.13 | 189,000 | — | — |
| 1993-06-04 | $10.31 | $11.98 | 352,400 | — | — |
| 1993-06-03 | $10.69 | $12.42 | 156,400 | — | — |
| 1993-06-02 | $10.50 | $12.20 | 203,000 | — | — |
| 1993-06-01 | $10.50 | $12.20 | 535,600 | — | — |
| 1993-05-28 | $10.50 | $12.20 | 393,600 | — | — |
| 1993-05-27 | $10.81 | $12.56 | 613,600 | — | — |
| 1993-05-26 | $11.06 | $12.85 | 861,000 | — | — |
| 1993-05-25 | $10.44 | $12.13 | 274,400 | — | — |
| 1993-05-24 | $10.38 | $12.06 | 359,000 | — | — |
| 1993-05-21 | $10.44 | $12.13 | 538,800 | — | — |
| 1993-05-20 | $10.44 | $12.13 | 566,800 | — | — |
| 1993-05-19 | $9.88 | $11.47 | 585,200 | — | — |
| 1993-05-18 | $9.94 | $11.55 | 296,600 | — | — |
| 1993-05-17 | $9.81 | $11.40 | 405,000 | — | — |
| 1993-05-14 | $9.94 | $11.55 | 214,800 | — | — |
| 1993-05-13 | $9.81 | $11.40 | 238,200 | — | — |
| 1993-05-12 | $10.00 | $11.62 | 302,200 | — | — |
| 1993-05-11 | $10.06 | $11.69 | 522,600 | — | — |
| 1993-05-10 | $10.06 | $11.69 | 346,000 | — | — |
| 1993-05-07 | $10.06 | $11.69 | 269,600 | — | — |
| 1993-05-06 | $10.06 | $11.69 | 360,600 | — | — |
| 1993-05-05 | $10.25 | $11.91 | 647,000 | — | — |
| 1993-05-04 | $9.88 | $11.47 | 471,400 | — | — |
| 1993-05-03 | $9.69 | $11.26 | 190,600 | — | — |
| 1993-04-30 | $9.69 | $11.26 | 375,800 | — | — |
| 1993-04-29 | $9.56 | $11.11 | 479,400 | — | — |
| 1993-04-28 | $9.63 | $11.18 | 242,800 | — | — |
| 1993-04-27 | $9.75 | $11.33 | 1,016,800 | — | — |
| 1993-04-26 | $9.50 | $11.04 | 264,400 | — | — |
| 1993-04-23 | $9.38 | $10.89 | 466,200 | — | — |
| 1993-04-22 | $9.31 | $10.82 | 349,000 | — | — |
| 1993-04-21 | $9.56 | $11.11 | 241,200 | — | — |
| 1993-04-20 | $9.63 | $11.18 | 342,600 | — | — |
| 1993-04-19 | $9.50 | $11.04 | 639,000 | — | — |
| 1993-04-16 | $9.88 | $11.47 | 600,200 | — | — |
| 1993-04-15 | $9.56 | $11.11 | 1,319,200 | — | — |
| 1993-04-14 | $9.44 | $10.97 | 2,032,400 | — | — |
| 1993-04-13 | $9.94 | $11.55 | 1,174,200 | — | — |
| 1993-04-12 | $10.38 | $12.06 | 265,000 | — | — |
| 1993-04-08 | $10.31 | $11.92 | 248,000 | — | — |
| 1993-04-07 | $10.38 | $12.00 | 132,800 | — | — |
| 1993-04-06 | $10.38 | $12.00 | 334,400 | — | — |
| 1993-04-05 | $10.44 | $12.07 | 382,200 | — | — |
| 1993-04-02 | $10.25 | $11.85 | 194,400 | — | — |
| 1993-04-01 | $10.50 | $12.14 | 226,600 | — | — |
| 1993-03-31 | $10.50 | $12.14 | 222,000 | — | — |
| 1993-03-30 | $10.56 | $12.21 | 329,400 | — | — |
| 1993-03-29 | $10.63 | $12.29 | 126,000 | — | — |
| 1993-03-26 | $10.50 | $12.14 | 245,400 | — | — |
| 1993-03-25 | $10.75 | $12.43 | 311,400 | — | — |
| 1993-03-24 | $10.31 | $11.92 | 416,600 | — | — |
| 1993-03-23 | $10.13 | $11.71 | 200,600 | — | — |
| 1993-03-22 | $10.06 | $11.64 | 301,200 | — | — |
| 1993-03-19 | $10.38 | $12.00 | 556,000 | — | — |
| 1993-03-18 | $10.38 | $12.00 | 487,200 | — | — |
| 1993-03-17 | $10.31 | $11.92 | 408,200 | — | — |
| 1993-03-16 | $10.44 | $12.07 | 342,000 | — | — |
| 1993-03-15 | $10.63 | $12.29 | 453,600 | — | — |
| 1993-03-12 | $10.63 | $12.29 | 187,000 | — | — |
| 1993-03-11 | $10.56 | $12.21 | 866,400 | — | — |
| 1993-03-10 | $10.38 | $12.00 | 944,800 | — | — |
| 1993-03-09 | $10.31 | $11.92 | 964,600 | — | — |
| 1993-03-08 | $10.00 | $11.56 | 516,800 | — | — |
| 1993-03-05 | $9.88 | $11.42 | 1,088,800 | — | — |
| 1993-03-04 | $9.88 | $11.42 | 903,800 | — | — |
| 1993-03-03 | $9.50 | $10.98 | 433,800 | — | — |
| 1993-03-02 | $9.50 | $10.98 | 329,800 | — | — |
| 1993-03-01 | $9.38 | $10.84 | 370,400 | — | — |
| 1993-02-26 | $9.31 | $10.77 | 303,600 | — | — |
| 1993-02-25 | $9.31 | $10.77 | 365,600 | — | — |
| 1993-02-24 | $9.31 | $10.77 | 263,400 | — | — |
| 1993-02-23 | $9.31 | $10.77 | 843,600 | — | — |
| 1993-02-22 | $9.25 | $10.70 | 610,200 | — | — |
| 1993-02-19 | $9.31 | $10.77 | 520,400 | — | — |
| 1993-02-18 | $9.25 | $10.70 | 1,101,800 | — | — |
| 1993-02-17 | $9.38 | $10.84 | 468,200 | — | — |
| 1993-02-16 | $9.38 | $10.84 | 1,099,600 | — | — |
| 1993-02-12 | $9.44 | $10.91 | 401,200 | — | — |
| 1993-02-11 | $9.44 | $10.91 | 850,800 | — | — |
| 1993-02-10 | $9.44 | $10.91 | 1,243,000 | — | — |
| 1993-02-09 | $9.31 | $10.77 | 1,014,600 | — | — |
| 1993-02-08 | $9.31 | $10.77 | 477,800 | — | — |
| 1993-02-05 | $9.25 | $10.70 | 851,600 | — | — |
| 1993-02-04 | $9.13 | $10.55 | 1,531,400 | — | — |
| 1993-02-03 | $9.25 | $10.70 | 460,400 | — | — |
| 1993-02-02 | $9.44 | $10.91 | 309,800 | — | — |
| 1993-02-01 | $9.25 | $10.70 | 503,000 | — | — |
| 1993-01-29 | $9.19 | $10.62 | 72,000 | — | — |
| 1993-01-28 | $9.13 | $10.55 | 353,400 | — | — |
| 1993-01-27 | $9.06 | $10.48 | 879,600 | — | — |
| 1993-01-26 | $9.31 | $10.77 | 382,600 | — | — |
| 1993-01-25 | $9.38 | $10.84 | 362,600 | — | — |
| 1993-01-22 | $9.06 | $10.48 | 458,400 | — | — |
| 1993-01-21 | $9.25 | $10.70 | 326,000 | — | — |
| 1993-01-20 | $9.19 | $10.62 | 261,800 | — | — |
| 1993-01-19 | $9.31 | $10.77 | 159,800 | — | — |
| 1993-01-18 | $9.38 | $10.84 | 186,400 | — | — |
| 1993-01-15 | $9.31 | $10.77 | 703,800 | — | — |
| 1993-01-14 | $9.25 | $10.70 | 545,200 | — | — |
| 1993-01-13 | $9.13 | $10.55 | 197,600 | — | — |
| 1993-01-12 | $9.25 | $10.70 | 327,600 | — | — |
| 1993-01-11 | $9.19 | $10.62 | 240,200 | — | — |
| 1993-01-08 | $9.31 | $10.71 | 207,600 | — | — |
| 1993-01-07 | $9.31 | $10.71 | 439,200 | — | — |
| 1993-01-06 | $9.31 | $10.71 | 491,000 | — | — |
| 1993-01-05 | $9.25 | $10.64 | 219,200 | — | — |
| 1993-01-04 | $9.31 | $10.71 | 613,000 | — | — |