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 | $14.25 | $20.36 | 50,400 | — | — |
| 1993-12-30 | $13.50 | $19.29 | 35,000 | — | — |
| 1993-12-29 | $13.13 | $18.76 | 25,900 | — | — |
| 1993-12-28 | $13.13 | $18.76 | 185,000 | — | — |
| 1993-12-27 | $13.25 | $18.94 | 89,600 | — | — |
| 1993-12-23 | $13.00 | $18.58 | 197,000 | — | — |
| 1993-12-22 | $12.88 | $18.40 | 112,600 | — | — |
| 1993-12-21 | $13.13 | $18.76 | 113,100 | — | — |
| 1993-12-20 | $13.50 | $19.29 | 77,400 | — | — |
| 1993-12-17 | $13.50 | $19.29 | 38,500 | — | — |
| 1993-12-16 | $13.63 | $19.47 | 64,100 | — | — |
| 1993-12-15 | $13.50 | $19.29 | 46,600 | — | — |
| 1993-12-14 | $13.63 | $19.47 | 46,100 | — | — |
| 1993-12-13 | $13.75 | $19.65 | 25,900 | — | — |
| 1993-12-10 | $13.63 | $19.47 | 50,800 | — | — |
| 1993-12-09 | $13.75 | $19.65 | 27,700 | — | — |
| 1993-12-08 | $13.88 | $19.83 | 52,100 | — | — |
| 1993-12-07 | $13.88 | $19.83 | 125,100 | — | — |
| 1993-12-06 | $14.00 | $20.01 | 69,200 | — | — |
| 1993-12-03 | $13.63 | $19.47 | 113,600 | — | — |
| 1993-12-02 | $13.50 | $19.29 | 170,300 | — | — |
| 1993-12-01 | $13.50 | $19.29 | 86,800 | — | — |
| 1993-11-30 | $13.75 | $19.65 | 45,200 | — | — |
| 1993-11-29 | $13.75 | $19.65 | 73,800 | — | — |
| 1993-11-26 | $13.88 | $19.83 | 15,400 | — | — |
| 1993-11-24 | $13.88 | $19.83 | 53,000 | — | — |
| 1993-11-23 | $14.00 | $20.01 | 41,700 | — | — |
| 1993-11-22 | $14.00 | $20.01 | 55,900 | — | — |
| 1993-11-19 | $13.75 | $19.65 | 92,500 | — | — |
| 1993-11-18 | $14.00 | $20.01 | 80,200 | — | — |
| 1993-11-17 | $14.00 | $20.01 | 73,400 | — | — |
| 1993-11-16 | $14.63 | $20.90 | 66,100 | — | — |
| 1993-11-15 | $14.75 | $21.08 | 36,100 | — | — |
| 1993-11-12 | $14.88 | $21.26 | 59,900 | — | — |
| 1993-11-11 | $15.00 | $21.44 | 55,900 | — | — |
| 1993-11-10 | $15.88 | $22.69 | 29,700 | — | — |
| 1993-11-09 | $15.38 | $21.97 | 20,300 | — | — |
| 1993-11-08 | $14.88 | $21.26 | 71,100 | — | — |
| 1993-11-05 | $15.38 | $21.97 | 52,000 | — | — |
| 1993-11-04 | $15.38 | $21.97 | 52,100 | — | — |
| 1993-11-03 | $15.75 | $22.51 | 66,000 | — | — |
| 1993-11-02 | $15.88 | $22.69 | 35,900 | — | — |
| 1993-11-01 | $15.75 | $22.51 | 33,900 | — | — |
| 1993-10-29 | $16.00 | $22.87 | 64,200 | — | — |
| 1993-10-28 | $15.13 | $21.61 | 171,400 | — | — |
| 1993-10-27 | $15.38 | $21.97 | 53,900 | — | — |
| 1993-10-26 | $16.00 | $22.87 | 60,400 | — | — |
| 1993-10-25 | $15.88 | $22.69 | 102,700 | — | — |
| 1993-10-22 | $16.50 | $23.58 | 35,200 | — | — |
| 1993-10-21 | $16.50 | $23.58 | 94,800 | — | — |
| 1993-10-20 | $16.75 | $23.94 | 76,100 | — | — |
| 1993-10-19 | $16.75 | $23.94 | 56,700 | — | — |
| 1993-10-18 | $16.88 | $24.12 | 108,700 | — | — |
| 1993-10-15 | $16.75 | $23.94 | 256,600 | — | — |
| 1993-10-14 | $16.75 | $23.94 | 135,600 | — | — |
| 1993-10-13 | $16.75 | $23.94 | 320,200 | — | — |
| 1993-10-12 | $16.63 | $23.76 | 81,100 | — | — |
| 1993-10-11 | $16.75 | $23.94 | 93,200 | — | — |
| 1993-10-08 | $16.63 | $23.76 | 122,200 | — | — |
| 1993-10-07 | $16.38 | $23.15 | 106,500 | — | — |
| 1993-10-06 | $16.50 | $23.33 | 67,300 | — | — |
| 1993-10-05 | $16.63 | $23.50 | 162,800 | — | — |
| 1993-10-04 | $16.63 | $23.50 | 119,600 | — | — |
| 1993-10-01 | $16.38 | $23.15 | 164,000 | — | — |
| 1993-09-30 | $16.38 | $23.15 | 78,300 | — | — |
| 1993-09-29 | $16.25 | $22.97 | 47,400 | — | — |
| 1993-09-28 | $16.25 | $22.97 | 98,100 | — | — |
| 1993-09-27 | $15.75 | $22.27 | 29,300 | — | — |
| 1993-09-24 | $15.75 | $22.27 | 82,800 | — | — |
| 1993-09-23 | $15.38 | $21.74 | 108,100 | — | — |
| 1993-09-22 | $16.25 | $22.97 | 159,700 | — | — |
| 1993-09-21 | $15.50 | $21.91 | 88,700 | — | — |
| 1993-09-20 | $15.88 | $22.44 | 61,700 | — | — |
| 1993-09-17 | $15.63 | $22.09 | 37,400 | — | — |
| 1993-09-16 | $15.50 | $21.91 | 60,200 | — | — |
| 1993-09-15 | $15.50 | $21.91 | 98,000 | — | — |
| 1993-09-14 | $15.38 | $21.74 | 64,300 | — | — |
| 1993-09-13 | $15.25 | $21.56 | 67,600 | — | — |
| 1993-09-10 | $15.25 | $21.56 | 80,100 | — | — |
| 1993-09-09 | $14.88 | $21.03 | 48,100 | — | — |
| 1993-09-08 | $14.88 | $21.03 | 59,300 | — | — |
| 1993-09-07 | $14.88 | $21.03 | 27,000 | — | — |
| 1993-09-03 | $14.88 | $21.03 | 78,600 | — | — |
| 1993-09-02 | $14.63 | $20.68 | 38,800 | — | — |
| 1993-09-01 | $14.63 | $20.68 | 57,000 | — | — |
| 1993-08-31 | $14.63 | $20.68 | 41,200 | — | — |
| 1993-08-30 | $14.50 | $20.50 | 54,900 | — | — |
| 1993-08-27 | $14.50 | $20.50 | 64,100 | — | — |
| 1993-08-26 | $14.88 | $21.03 | 55,800 | — | — |
| 1993-08-25 | $15.00 | $21.21 | 54,500 | — | — |
| 1993-08-24 | $14.88 | $21.03 | 43,500 | — | — |
| 1993-08-23 | $14.88 | $21.03 | 50,700 | — | — |
| 1993-08-20 | $14.75 | $20.85 | 62,500 | — | — |
| 1993-08-19 | $14.50 | $20.50 | 84,400 | — | — |
| 1993-08-18 | $14.50 | $20.50 | 55,200 | — | — |
| 1993-08-17 | $14.25 | $20.15 | 60,600 | — | — |
| 1993-08-16 | $14.50 | $20.50 | 44,500 | — | — |
| 1993-08-13 | $14.25 | $20.15 | 77,800 | — | — |
| 1993-08-12 | $14.00 | $19.79 | 51,200 | — | — |
| 1993-08-11 | $14.00 | $19.79 | 35,800 | — | — |
| 1993-08-10 | $14.00 | $19.79 | 35,100 | — | — |
| 1993-08-09 | $14.25 | $20.15 | 40,400 | — | — |
| 1993-08-06 | $14.38 | $20.32 | 37,800 | — | — |
| 1993-08-05 | $14.63 | $20.68 | 43,800 | — | — |
| 1993-08-04 | $14.50 | $20.50 | 41,500 | — | — |
| 1993-08-03 | $14.38 | $20.32 | 48,000 | — | — |
| 1993-08-02 | $14.13 | $19.97 | 24,000 | — | — |
| 1993-07-30 | $14.00 | $19.79 | 62,900 | — | — |
| 1993-07-29 | $14.13 | $19.97 | 67,800 | — | — |
| 1993-07-28 | $13.88 | $19.62 | 94,600 | — | — |
| 1993-07-27 | $14.00 | $19.79 | 89,100 | — | — |
| 1993-07-26 | $14.00 | $19.79 | 72,700 | — | — |
| 1993-07-23 | $14.00 | $19.79 | 58,400 | — | — |
| 1993-07-22 | $13.63 | $19.26 | 134,900 | — | — |
| 1993-07-21 | $13.63 | $19.26 | 132,100 | — | — |
| 1993-07-20 | $13.88 | $19.62 | 53,700 | — | — |
| 1993-07-19 | $14.00 | $19.79 | 107,900 | — | — |
| 1993-07-16 | $14.13 | $19.72 | 73,600 | — | — |
| 1993-07-15 | $14.00 | $19.55 | 120,900 | — | — |
| 1993-07-14 | $14.00 | $19.55 | 163,700 | — | — |
| 1993-07-13 | $13.88 | $19.37 | 181,900 | — | — |
| 1993-07-12 | $13.63 | $19.02 | 200,000 | — | — |
| 1993-07-09 | $13.63 | $19.02 | 1,032,300 | — | — |
| 1993-07-08 | $13.50 | $18.85 | 46,400 | — | — |
| 1993-07-07 | $13.75 | $19.20 | 22,100 | — | — |
| 1993-07-06 | $13.88 | $19.37 | 12,000 | — | — |
| 1993-07-02 | $14.00 | $19.55 | 22,900 | — | — |
| 1993-07-01 | $13.75 | $19.20 | 20,800 | — | — |
| 1993-06-30 | $13.50 | $18.85 | 37,200 | — | — |
| 1993-06-29 | $13.50 | $18.85 | 37,100 | — | — |
| 1993-06-28 | $13.00 | $18.15 | 28,000 | — | — |
| 1993-06-25 | $13.13 | $18.33 | 32,500 | — | — |
| 1993-06-24 | $13.38 | $18.68 | 50,000 | — | — |
| 1993-06-23 | $12.75 | $17.80 | 174,900 | — | — |
| 1993-06-22 | $13.25 | $18.50 | 33,200 | — | — |
| 1993-06-21 | $13.88 | $19.37 | 76,100 | — | — |
| 1993-06-18 | $14.00 | $19.55 | 97,900 | — | — |
| 1993-06-17 | $14.38 | $20.07 | 23,600 | — | — |
| 1993-06-16 | $14.25 | $19.90 | 39,000 | — | — |
| 1993-06-15 | $14.00 | $19.55 | 102,100 | — | — |
| 1993-06-14 | $13.63 | $19.02 | 47,100 | — | — |
| 1993-06-11 | $13.75 | $19.20 | 136,200 | — | — |
| 1993-06-10 | $13.00 | $18.15 | 147,500 | — | — |
| 1993-06-09 | $12.50 | $17.45 | 81,100 | — | — |
| 1993-06-08 | $12.50 | $17.45 | 73,700 | — | — |
| 1993-06-07 | $12.88 | $17.98 | 52,200 | — | — |
| 1993-06-04 | $12.75 | $17.80 | 101,000 | — | — |
| 1993-06-03 | $13.00 | $18.15 | 166,900 | — | — |
| 1993-06-02 | $13.38 | $18.68 | 22,100 | — | — |
| 1993-06-01 | $13.13 | $18.33 | 65,200 | — | — |
| 1993-05-28 | $13.25 | $18.50 | 60,500 | — | — |
| 1993-05-27 | $13.38 | $18.68 | 31,700 | — | — |
| 1993-05-26 | $13.38 | $18.68 | 44,700 | — | — |
| 1993-05-25 | $13.25 | $18.50 | 74,900 | — | — |
| 1993-05-24 | $13.50 | $18.85 | 20,500 | — | — |
| 1993-05-21 | $13.63 | $19.02 | 48,100 | — | — |
| 1993-05-20 | $13.63 | $19.02 | 24,100 | — | — |
| 1993-05-19 | $13.50 | $18.85 | 39,100 | — | — |
| 1993-05-18 | $13.63 | $19.02 | 27,400 | — | — |
| 1993-05-17 | $13.75 | $19.20 | 30,200 | — | — |
| 1993-05-14 | $13.75 | $19.20 | 12,000 | — | — |
| 1993-05-13 | $13.75 | $19.20 | 15,600 | — | — |
| 1993-05-12 | $13.75 | $19.20 | 51,100 | — | — |
| 1993-05-11 | $13.75 | $19.20 | 38,900 | — | — |
| 1993-05-10 | $13.75 | $19.20 | 46,800 | — | — |
| 1993-05-07 | $14.13 | $19.72 | 34,200 | — | — |
| 1993-05-06 | $14.13 | $19.72 | 31,100 | — | — |
| 1993-05-05 | $13.75 | $19.20 | 62,400 | — | — |
| 1993-05-04 | $13.75 | $19.20 | 55,000 | — | — |
| 1993-05-03 | $13.38 | $18.68 | 77,600 | — | — |
| 1993-04-30 | $13.31 | $18.59 | 110,800 | — | — |
| 1993-04-29 | $13.25 | $18.50 | 46,800 | — | — |
| 1993-04-28 | $13.38 | $18.68 | 45,600 | — | — |
| 1993-04-27 | $13.44 | $18.76 | 86,600 | — | — |
| 1993-04-26 | $13.94 | $19.46 | 28,200 | — | — |
| 1993-04-23 | $13.94 | $19.46 | 47,600 | — | — |
| 1993-04-22 | $13.94 | $19.46 | 17,000 | — | — |
| 1993-04-21 | $14.19 | $19.81 | 23,800 | — | — |
| 1993-04-20 | $14.25 | $19.90 | 41,200 | — | — |
| 1993-04-19 | $14.25 | $19.90 | 16,200 | — | — |
| 1993-04-16 | $14.25 | $19.90 | 31,200 | — | — |
| 1993-04-15 | $14.25 | $19.90 | 28,200 | — | — |
| 1993-04-14 | $13.94 | $19.46 | 140,000 | — | — |
| 1993-04-13 | $13.88 | $19.37 | 36,400 | — | — |
| 1993-04-12 | $13.81 | $19.29 | 45,800 | — | — |
| 1993-04-08 | $13.88 | $19.25 | 33,000 | — | — |
| 1993-04-07 | $13.94 | $19.34 | 100,000 | — | — |
| 1993-04-06 | $13.88 | $19.25 | 90,600 | — | — |
| 1993-04-05 | $13.94 | $19.34 | 65,200 | — | — |
| 1993-04-02 | $14.13 | $19.60 | 34,400 | — | — |
| 1993-04-01 | $14.38 | $19.94 | 29,600 | — | — |
| 1993-03-31 | $14.44 | $20.03 | 31,200 | — | — |
| 1993-03-30 | $14.44 | $20.03 | 56,800 | — | — |
| 1993-03-29 | $14.19 | $19.68 | 39,400 | — | — |
| 1993-03-26 | $14.50 | $20.12 | 112,800 | — | — |
| 1993-03-25 | $14.19 | $19.68 | 168,200 | — | — |
| 1993-03-24 | $14.69 | $20.38 | 168,200 | — | — |
| 1993-03-23 | $14.25 | $19.77 | 96,600 | — | — |
| 1993-03-22 | $14.50 | $20.12 | 350,400 | — | — |
| 1993-03-19 | $14.56 | $20.21 | 134,800 | — | — |
| 1993-03-18 | $14.31 | $19.86 | 81,000 | — | — |
| 1993-03-17 | $14.13 | $19.60 | 145,200 | — | — |
| 1993-03-16 | $13.94 | $19.34 | 199,400 | — | — |
| 1993-03-15 | $13.94 | $19.34 | 49,600 | — | — |
| 1993-03-12 | $13.75 | $19.08 | 61,000 | — | — |
| 1993-03-11 | $13.56 | $18.82 | 20,800 | — | — |
| 1993-03-10 | $13.50 | $18.73 | 84,600 | — | — |
| 1993-03-09 | $13.38 | $18.56 | 45,800 | — | — |
| 1993-03-08 | $13.38 | $18.56 | 51,800 | — | — |
| 1993-03-05 | $13.25 | $18.38 | 14,400 | — | — |
| 1993-03-04 | $13.19 | $18.30 | 27,600 | — | — |
| 1993-03-03 | $13.25 | $18.38 | 83,000 | — | — |
| 1993-03-02 | $13.19 | $18.30 | 28,400 | — | — |
| 1993-03-01 | $13.13 | $18.21 | 44,000 | — | — |
| 1993-02-26 | $13.19 | $18.30 | 58,000 | — | — |
| 1993-02-25 | $13.25 | $18.38 | 18,200 | — | — |
| 1993-02-24 | $13.31 | $18.47 | 54,800 | — | — |
| 1993-02-23 | $13.19 | $18.30 | 40,600 | — | — |
| 1993-02-22 | $13.00 | $18.04 | 68,800 | — | — |
| 1993-02-19 | $13.06 | $18.12 | 47,000 | — | — |
| 1993-02-18 | $13.00 | $18.04 | 25,000 | — | — |
| 1993-02-17 | $12.88 | $17.86 | 17,200 | — | — |
| 1993-02-16 | $12.81 | $17.78 | 44,600 | — | — |
| 1993-02-12 | $13.00 | $18.04 | 64,400 | — | — |
| 1993-02-11 | $12.88 | $17.86 | 46,800 | — | — |
| 1993-02-10 | $13.00 | $18.04 | 86,200 | — | — |
| 1993-02-09 | $13.06 | $18.12 | 115,000 | — | — |
| 1993-02-08 | $12.81 | $17.78 | 53,200 | — | — |
| 1993-02-05 | $12.06 | $16.74 | 116,800 | — | — |
| 1993-02-04 | $11.94 | $16.56 | 121,200 | — | — |
| 1993-02-03 | $12.69 | $17.60 | 42,200 | — | — |
| 1993-02-02 | $12.69 | $17.60 | 75,600 | — | — |
| 1993-02-01 | $13.00 | $18.04 | 49,800 | — | — |
| 1993-01-29 | $13.06 | $18.12 | 58,600 | — | — |
| 1993-01-28 | $12.25 | $17.00 | 105,400 | — | — |
| 1993-01-27 | $12.50 | $17.34 | 82,800 | — | — |
| 1993-01-26 | $12.88 | $17.86 | 38,800 | — | — |
| 1993-01-25 | $13.13 | $18.21 | 37,000 | — | — |
| 1993-01-22 | $13.38 | $18.56 | 82,000 | — | — |
| 1993-01-21 | $13.13 | $18.21 | 58,600 | — | — |
| 1993-01-20 | $13.00 | $18.04 | 53,800 | — | — |
| 1993-01-19 | $13.00 | $18.04 | 15,600 | — | — |
| 1993-01-18 | $12.88 | $17.86 | 18,000 | — | — |
| 1993-01-15 | $13.00 | $18.04 | 49,200 | — | — |
| 1993-01-14 | $13.00 | $18.04 | 88,000 | — | — |
| 1993-01-13 | $12.88 | $17.86 | 65,600 | — | — |
| 1993-01-12 | $12.81 | $17.78 | 42,600 | — | — |
| 1993-01-11 | $12.69 | $17.60 | 78,600 | — | — |
| 1993-01-08 | $12.63 | $17.40 | 113,600 | — | — |
| 1993-01-07 | $13.25 | $18.26 | 256,000 | — | — |
| 1993-01-06 | $12.88 | $17.75 | 130,200 | — | — |
| 1993-01-05 | $12.88 | $17.75 | 60,400 | — | — |
| 1993-01-04 | $12.94 | $17.83 | 51,200 | — | — |