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 | $12.10 | $15.79 | 132,115 | — | — |
| 1993-12-30 | $12.23 | $15.97 | 25,481 | — | — |
| 1993-12-29 | $12.23 | $15.97 | 37,668 | — | — |
| 1993-12-28 | $12.19 | $15.91 | 82,537 | — | — |
| 1993-12-27 | $11.91 | $15.56 | 53,732 | — | — |
| 1993-12-23 | $11.91 | $15.56 | 50,686 | — | — |
| 1993-12-22 | $12.28 | $16.03 | 186,955 | — | — |
| 1993-12-21 | $12.55 | $16.38 | 98,879 | — | — |
| 1993-12-20 | $12.64 | $16.50 | 15,233 | — | — |
| 1993-12-17 | $12.46 | $16.27 | 26,035 | — | — |
| 1993-12-16 | $12.64 | $16.50 | 22,435 | — | — |
| 1993-12-15 | $12.55 | $16.38 | 35,175 | — | — |
| 1993-12-14 | $12.82 | $16.74 | 42,377 | — | — |
| 1993-12-13 | $12.86 | $16.80 | 177,261 | — | — |
| 1993-12-10 | $13.18 | $17.21 | 27,697 | — | — |
| 1993-12-09 | $13.18 | $17.21 | 54,563 | — | — |
| 1993-12-08 | $13.18 | $17.21 | 175,599 | — | — |
| 1993-12-07 | $13.36 | $17.44 | 30,190 | — | — |
| 1993-12-06 | $13.49 | $17.62 | 31,021 | — | — |
| 1993-12-03 | $13.40 | $17.50 | 27,974 | — | — |
| 1993-12-02 | $13.36 | $17.44 | 83,922 | — | — |
| 1993-12-01 | $13.49 | $17.62 | 29,082 | — | — |
| 1993-11-30 | $13.45 | $17.56 | 50,963 | — | — |
| 1993-11-29 | $13.81 | $18.03 | 60,103 | — | — |
| 1993-11-26 | $13.18 | $17.21 | 9,417 | — | — |
| 1993-11-24 | $12.82 | $16.74 | 68,135 | — | — |
| 1993-11-23 | $12.50 | $16.32 | 33,513 | — | — |
| 1993-11-22 | $12.46 | $16.27 | 33,236 | — | — |
| 1993-11-19 | $12.86 | $16.80 | 38,776 | — | — |
| 1993-11-18 | $12.86 | $16.80 | 68,966 | — | — |
| 1993-11-17 | $13.04 | $17.03 | 9,971 | — | — |
| 1993-11-16 | $13.13 | $17.15 | 14,402 | — | — |
| 1993-11-15 | $13.22 | $17.27 | 18,557 | — | — |
| 1993-11-12 | $13.22 | $17.27 | 41,546 | — | — |
| 1993-11-11 | $13.58 | $17.74 | 63,426 | — | — |
| 1993-11-10 | $13.95 | $18.21 | 7,755 | — | — |
| 1993-11-09 | $14.22 | $18.56 | 13,018 | — | — |
| 1993-11-08 | $14.08 | $18.39 | 5,262 | — | — |
| 1993-11-05 | $14.17 | $18.51 | 10,525 | — | — |
| 1993-11-04 | $14.08 | $18.39 | 113,558 | — | — |
| 1993-11-03 | $14.26 | $18.62 | 14,402 | — | — |
| 1993-11-02 | $14.67 | $19.15 | 41,269 | — | — |
| 1993-11-01 | $14.44 | $18.65 | 16,064 | — | — |
| 1993-10-29 | $14.08 | $18.19 | 14,956 | — | — |
| 1993-10-28 | $14.08 | $18.19 | 7,755 | — | — |
| 1993-10-27 | $13.90 | $17.95 | 277 | — | — |
| 1993-10-26 | $13.95 | $18.01 | 2,216 | — | — |
| 1993-10-25 | $13.99 | $18.07 | 6,647 | — | — |
| 1993-10-22 | $13.90 | $17.95 | 27,974 | — | — |
| 1993-10-21 | $13.90 | $17.95 | 14,956 | — | — |
| 1993-10-20 | $13.76 | $17.78 | 18,834 | — | — |
| 1993-10-19 | $13.90 | $17.95 | 11,910 | — | — |
| 1993-10-18 | $13.67 | $17.66 | 257,860 | — | — |
| 1993-10-15 | $13.86 | $17.89 | 114,389 | — | — |
| 1993-10-14 | $13.76 | $17.78 | 53,732 | — | — |
| 1993-10-13 | $13.90 | $17.95 | 137,378 | — | — |
| 1993-10-12 | $14.26 | $18.42 | 8,863 | — | — |
| 1993-10-11 | $14.53 | $18.77 | 12,741 | — | — |
| 1993-10-08 | $14.80 | $19.12 | 67,581 | — | — |
| 1993-10-07 | $14.67 | $18.94 | 4,985 | — | — |
| 1993-10-06 | $14.71 | $19.00 | 16,895 | — | — |
| 1993-10-05 | $14.89 | $19.23 | 60,934 | — | — |
| 1993-10-04 | $14.80 | $19.12 | 18,557 | — | — |
| 1993-10-01 | $14.62 | $18.88 | 13,295 | — | — |
| 1993-09-30 | $14.80 | $19.12 | 61,211 | — | — |
| 1993-09-29 | $14.76 | $19.06 | 50,409 | — | — |
| 1993-09-28 | $14.89 | $19.23 | 58,164 | — | — |
| 1993-09-27 | $14.94 | $19.29 | 82,260 | — | — |
| 1993-09-24 | $14.89 | $19.23 | 91,677 | — | — |
| 1993-09-23 | $14.76 | $19.06 | 149,564 | — | — |
| 1993-09-22 | $14.89 | $19.23 | 253,982 | — | — |
| 1993-09-21 | $14.80 | $19.12 | 125,468 | — | — |
| 1993-09-20 | $14.35 | $18.54 | 42,930 | — | — |
| 1993-09-17 | $14.26 | $18.42 | 23,266 | — | — |
| 1993-09-16 | $14.31 | $18.48 | 31,298 | — | — |
| 1993-09-15 | $14.13 | $18.24 | 40,992 | — | — |
| 1993-09-14 | $14.13 | $18.24 | 77,552 | — | — |
| 1993-09-13 | $14.08 | $18.19 | 63,980 | — | — |
| 1993-09-10 | $13.90 | $17.95 | 41,823 | — | — |
| 1993-09-09 | $13.54 | $17.49 | 43,207 | — | — |
| 1993-09-08 | $13.58 | $17.54 | 77,552 | — | — |
| 1993-09-07 | $13.40 | $17.31 | 57,610 | — | — |
| 1993-09-03 | $13.18 | $17.02 | 44,038 | — | — |
| 1993-09-02 | $13.22 | $17.08 | 75,613 | — | — |
| 1993-09-01 | $13.31 | $17.19 | 48,747 | — | — |
| 1993-08-31 | $13.40 | $17.31 | 28,528 | — | — |
| 1993-08-30 | $13.36 | $17.25 | 61,488 | — | — |
| 1993-08-27 | $13.31 | $17.19 | 100,263 | — | — |
| 1993-08-26 | $13.27 | $17.14 | 50,963 | — | — |
| 1993-08-25 | $13.04 | $16.84 | 144,302 | — | — |
| 1993-08-24 | $12.77 | $16.49 | 13,295 | — | — |
| 1993-08-23 | $12.82 | $16.55 | 15,787 | — | — |
| 1993-08-20 | $12.86 | $16.61 | 12,187 | — | — |
| 1993-08-19 | $12.91 | $16.67 | 27,974 | — | — |
| 1993-08-18 | $12.91 | $16.67 | 112,727 | — | — |
| 1993-08-17 | $13.13 | $16.96 | 8,586 | — | — |
| 1993-08-16 | $13.22 | $17.08 | 56,225 | — | — |
| 1993-08-13 | $13.18 | $17.02 | 40,992 | — | — |
| 1993-08-12 | $13.04 | $16.84 | 25,481 | — | — |
| 1993-08-11 | $13.13 | $16.96 | 34,067 | — | — |
| 1993-08-10 | $13.00 | $16.79 | 27,974 | — | — |
| 1993-08-09 | $13.04 | $16.84 | 61,211 | — | — |
| 1993-08-06 | $12.95 | $16.73 | 18,557 | — | — |
| 1993-08-05 | $12.95 | $16.73 | 94,724 | — | — |
| 1993-08-04 | $12.86 | $16.61 | 102,479 | — | — |
| 1993-08-03 | $12.86 | $16.61 | 56,779 | — | — |
| 1993-08-02 | $12.91 | $16.46 | 12,741 | — | — |
| 1993-07-30 | $12.82 | $16.35 | 9,140 | — | — |
| 1993-07-29 | $12.82 | $16.35 | 21,604 | — | — |
| 1993-07-28 | $12.82 | $16.35 | 7,478 | — | — |
| 1993-07-27 | $12.91 | $16.46 | 16,341 | — | — |
| 1993-07-26 | $12.82 | $16.35 | 16,064 | — | — |
| 1993-07-23 | $12.86 | $16.41 | 39,607 | — | — |
| 1993-07-22 | $12.82 | $16.35 | 74,228 | — | — |
| 1993-07-21 | $12.86 | $16.41 | 45,146 | — | — |
| 1993-07-20 | $12.86 | $16.41 | 44,038 | — | — |
| 1993-07-19 | $12.86 | $16.41 | 44,315 | — | — |
| 1993-07-16 | $12.86 | $16.41 | 28,805 | — | — |
| 1993-07-15 | $12.86 | $16.41 | 6,093 | — | — |
| 1993-07-14 | $12.86 | $16.41 | 34,067 | — | — |
| 1993-07-13 | $12.73 | $16.23 | 23,819 | — | — |
| 1993-07-12 | $12.86 | $16.41 | 72,566 | — | — |
| 1993-07-09 | $12.77 | $16.29 | 14,126 | — | — |
| 1993-07-08 | $12.77 | $16.29 | 32,683 | — | — |
| 1993-07-07 | $12.77 | $16.29 | 24,927 | — | — |
| 1993-07-06 | $12.68 | $16.18 | 16,895 | — | — |
| 1993-07-02 | $12.68 | $16.18 | 17,172 | — | — |
| 1993-07-01 | $12.77 | $16.29 | 46,808 | — | — |
| 1993-06-30 | $12.95 | $16.52 | 86,415 | — | — |
| 1993-06-29 | $12.68 | $16.18 | 20,773 | — | — |
| 1993-06-28 | $12.59 | $16.06 | 42,654 | — | — |
| 1993-06-25 | $12.68 | $16.18 | 18,003 | — | — |
| 1993-06-24 | $12.82 | $16.35 | 89,462 | — | — |
| 1993-06-23 | $12.82 | $16.35 | 150,672 | — | — |
| 1993-06-22 | $12.86 | $16.41 | 181,693 | — | — |
| 1993-06-21 | $12.77 | $16.29 | 42,377 | — | — |
| 1993-06-18 | $12.86 | $16.41 | 94,170 | — | — |
| 1993-06-17 | $12.68 | $16.18 | 49,855 | — | — |
| 1993-06-16 | $12.73 | $16.23 | 99,709 | — | — |
| 1993-06-15 | $12.68 | $16.18 | 53,455 | — | — |
| 1993-06-14 | $12.73 | $16.23 | 55,671 | — | — |
| 1993-06-11 | $12.68 | $16.18 | 19,111 | — | — |
| 1993-06-10 | $12.64 | $16.12 | 38,222 | — | — |
| 1993-06-09 | $12.64 | $16.12 | 91,954 | — | — |
| 1993-06-08 | $12.68 | $16.18 | 87,800 | — | — |
| 1993-06-07 | $12.77 | $16.29 | 10,802 | — | — |
| 1993-06-04 | $12.77 | $16.29 | 40,161 | — | — |
| 1993-06-03 | $12.86 | $16.41 | 66,196 | — | — |
| 1993-06-02 | $12.77 | $16.29 | 85,307 | — | — |
| 1993-06-01 | $12.95 | $16.52 | 167,567 | — | — |
| 1993-05-28 | $12.86 | $16.41 | 143,748 | — | — |
| 1993-05-27 | $12.86 | $16.41 | 204,958 | — | — |
| 1993-05-26 | $12.91 | $16.46 | 434,844 | — | — |
| 1993-05-25 | $12.64 | $16.12 | 168,675 | — | — |
| 1993-05-24 | $12.41 | $15.83 | 60,103 | — | — |
| 1993-05-21 | $12.28 | $15.52 | 243,180 | — | — |
| 1993-05-20 | $12.28 | $15.52 | 128,791 | — | — |
| 1993-05-19 | $12.37 | $15.63 | 157,042 | — | — |
| 1993-05-18 | $12.41 | $15.69 | 76,998 | — | — |
| 1993-05-17 | $12.46 | $15.74 | 80,875 | — | — |
| 1993-05-14 | $12.46 | $15.74 | 265,338 | — | — |
| 1993-05-13 | $12.46 | $15.74 | 809,309 | — | — |
| 1993-05-12 | $12.73 | $16.09 | 237,364 | — | — |
| 1993-05-11 | $12.73 | $16.09 | 294,143 | — | — |
| 1993-05-10 | $12.73 | $16.09 | 751,699 | — | — |
| 1993-05-07 | $12.82 | $16.20 | 5,241,395 | — | — |
| 1993-05-06 | $14.44 | $16.72 | 143,471 | — | — |
| 1993-05-05 | $14.53 | $16.83 | 28,251 | — | — |
| 1993-05-04 | $14.76 | $17.09 | 22,712 | — | — |
| 1993-05-03 | $14.62 | $16.93 | 21,881 | — | — |
| 1993-04-30 | $14.80 | $17.14 | 14,402 | — | — |
| 1993-04-29 | $14.67 | $16.98 | 13,018 | — | — |
| 1993-04-28 | $14.49 | $16.77 | 16,341 | — | — |
| 1993-04-27 | $14.40 | $16.67 | 39,607 | — | — |
| 1993-04-26 | $14.35 | $16.62 | 126,022 | — | — |
| 1993-04-23 | $13.86 | $16.04 | 22,158 | — | — |
| 1993-04-22 | $14.67 | $16.98 | 2,216 | — | — |
| 1993-04-21 | $14.80 | $17.14 | 6,370 | — | — |
| 1993-04-20 | $14.80 | $17.14 | 41,269 | — | — |
| 1993-04-19 | $14.35 | $16.62 | 19,942 | — | — |
| 1993-04-16 | $14.31 | $16.56 | 554 | — | — |
| 1993-04-15 | $14.40 | $16.67 | 2,770 | — | — |
| 1993-04-14 | $14.35 | $16.62 | 8,863 | — | — |
| 1993-04-13 | $14.31 | $16.56 | 13,849 | — | — |
| 1993-04-12 | $14.22 | $16.46 | 18,557 | — | — |
| 1993-04-08 | $13.90 | $16.09 | 5,816 | — | — |
| 1993-04-07 | $13.54 | $15.68 | 12,187 | — | — |
| 1993-04-06 | $13.22 | $15.31 | 8,032 | — | — |
| 1993-04-05 | $13.09 | $15.15 | 3,878 | — | — |
| 1993-04-02 | $13.04 | $15.10 | 16,618 | — | — |
| 1993-04-01 | $12.64 | $14.63 | 26,312 | — | — |
| 1993-03-31 | $12.55 | $14.53 | 13,849 | — | — |
| 1993-03-30 | $12.37 | $14.32 | 9,417 | — | — |
| 1993-03-29 | $12.19 | $14.11 | 16,341 | — | — |
| 1993-03-26 | $12.05 | $13.95 | 1,939 | — | — |
| 1993-03-25 | $11.94 | $13.83 | 415 | — | — |
| 1993-03-24 | $11.88 | $13.76 | 6,647 | — | — |
| 1993-03-23 | $11.97 | $13.86 | 14,541 | — | — |
| 1993-03-22 | $12.40 | $14.35 | 415 | — | — |
| 1993-03-19 | $12.40 | $14.35 | 34,898 | — | — |
| 1993-03-18 | $12.52 | $14.49 | 2,908 | — | — |
| 1993-03-17 | $12.52 | $14.49 | 8,309 | — | — |
| 1993-03-16 | $12.49 | $14.46 | 0 | — | — |
| 1993-03-15 | $12.49 | $14.46 | 15,787 | — | — |
| 1993-03-12 | $12.31 | $14.25 | 8,725 | — | — |
| 1993-03-11 | $12.34 | $14.28 | 2,077 | — | — |
| 1993-03-10 | $12.31 | $14.25 | 17,865 | — | — |
| 1993-03-09 | $12.10 | $14.00 | 20,357 | — | — |
| 1993-03-08 | $12.03 | $13.93 | 42,377 | — | — |
| 1993-03-05 | $11.25 | $13.03 | 12,879 | — | — |
| 1993-03-04 | $11.25 | $13.03 | 2,493 | — | — |
| 1993-03-03 | $11.25 | $13.03 | 26,589 | — | — |
| 1993-03-02 | $11.13 | $12.89 | 4,985 | — | — |
| 1993-03-01 | $11.10 | $12.85 | 0 | — | — |
| 1993-02-26 | $11.10 | $12.85 | 51,517 | — | — |
| 1993-02-25 | $11.31 | $13.10 | 2,077 | — | — |
| 1993-02-24 | $11.31 | $13.10 | 209,390 | — | — |
| 1993-02-23 | $11.22 | $12.99 | 2,077 | — | — |
| 1993-02-22 | $11.16 | $12.92 | 13,295 | — | — |
| 1993-02-19 | $11.10 | $12.85 | 211,052 | — | — |
| 1993-02-18 | $11.10 | $12.85 | 415 | — | — |
| 1993-02-17 | $11.13 | $12.89 | 5,401 | — | — |
| 1993-02-16 | $11.28 | $13.06 | 4,155 | — | — |
| 1993-02-12 | $11.43 | $13.24 | 2,077 | — | — |
| 1993-02-11 | $11.25 | $13.03 | 27,420 | — | — |
| 1993-02-10 | $10.89 | $12.61 | 23,681 | — | — |
| 1993-02-09 | $10.80 | $12.51 | 17,449 | — | — |
| 1993-02-08 | $10.77 | $12.34 | 19,111 | — | — |
| 1993-02-05 | $10.47 | $12.00 | 234,733 | — | — |
| 1993-02-04 | $9.99 | $11.45 | 19,111 | — | — |
| 1993-02-03 | $9.81 | $11.24 | 23,681 | — | — |
| 1993-02-02 | $9.60 | $11.00 | 9,140 | — | — |
| 1993-02-01 | $9.42 | $10.79 | 415 | — | — |
| 1993-01-29 | $9.36 | $10.72 | 5,816 | — | — |
| 1993-01-28 | $9.24 | $10.58 | 0 | — | — |
| 1993-01-27 | $9.24 | $10.58 | 0 | — | — |
| 1993-01-26 | $9.24 | $10.58 | 8,309 | — | — |
| 1993-01-25 | $9.48 | $10.86 | 4,155 | — | — |
| 1993-01-22 | $9.36 | $10.72 | 7,063 | — | — |
| 1993-01-21 | $9.24 | $10.58 | 2,908 | — | — |
| 1993-01-20 | $9.15 | $10.48 | 0 | — | — |
| 1993-01-19 | $9.15 | $10.48 | 32,821 | — | — |
| 1993-01-18 | $9.24 | $10.58 | 3,739 | — | — |
| 1993-01-15 | $9.24 | $10.58 | 7,063 | — | — |
| 1993-01-14 | $9.30 | $10.65 | 21,188 | — | — |
| 1993-01-13 | $9.33 | $10.69 | 8,309 | — | — |
| 1993-01-12 | $9.54 | $10.93 | 4,570 | — | — |
| 1993-01-11 | $9.60 | $11.00 | 11,217 | — | — |
| 1993-01-08 | $9.66 | $11.07 | 1,662 | — | — |
| 1993-01-07 | $9.60 | $11.00 | 5,816 | — | — |
| 1993-01-06 | $9.63 | $11.03 | 17,034 | — | — |
| 1993-01-05 | $9.72 | $11.14 | 21,604 | — | — |
| 1993-01-04 | $9.81 | $11.24 | 56,502 | — | — |