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
- 1982-11-09 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 | $12.19 | $15.55 | 140,405 | — | — |
| 1993-12-30 | $11.90 | $15.18 | 86,387 | — | — |
| 1993-12-29 | $11.90 | $15.18 | 88,102 | — | — |
| 1993-12-28 | $12.13 | $15.47 | 15,005 | — | — |
| 1993-12-27 | $12.01 | $15.32 | 46,302 | — | — |
| 1993-12-23 | $12.13 | $15.47 | 36,441 | — | — |
| 1993-12-22 | $11.90 | $15.18 | 81,242 | — | — |
| 1993-12-21 | $11.90 | $15.18 | 150,051 | — | — |
| 1993-12-20 | $12.07 | $15.40 | 73,739 | — | — |
| 1993-12-17 | $11.90 | $15.18 | 48,016 | — | — |
| 1993-12-16 | $11.90 | $15.18 | 55,090 | — | — |
| 1993-12-15 | $12.01 | $15.32 | 55,090 | — | — |
| 1993-12-14 | $11.90 | $15.18 | 224,434 | — | — |
| 1993-12-13 | $12.01 | $15.32 | 38,585 | — | — |
| 1993-12-10 | $12.01 | $15.32 | 42,229 | — | — |
| 1993-12-09 | $12.01 | $15.32 | 22,722 | — | — |
| 1993-12-08 | $11.78 | $15.03 | 42,229 | — | — |
| 1993-12-07 | $11.78 | $15.03 | 45,444 | — | — |
| 1993-12-06 | $12.01 | $15.32 | 89,388 | — | — |
| 1993-12-03 | $11.78 | $15.03 | 163,127 | — | — |
| 1993-12-02 | $11.66 | $14.88 | 70,310 | — | — |
| 1993-12-01 | $11.78 | $15.03 | 146,836 | — | — |
| 1993-11-30 | $11.43 | $14.58 | 133,760 | — | — |
| 1993-11-29 | $11.43 | $14.58 | 309,534 | — | — |
| 1993-11-26 | $11.55 | $14.73 | 76,312 | — | — |
| 1993-11-24 | $11.55 | $14.73 | 66,023 | — | — |
| 1993-11-23 | $11.90 | $15.18 | 78,241 | — | — |
| 1993-11-22 | $11.90 | $15.18 | 38,370 | — | — |
| 1993-11-19 | $12.13 | $15.47 | 64,308 | — | — |
| 1993-11-18 | $12.13 | $15.47 | 116,183 | — | — |
| 1993-11-17 | $12.13 | $15.47 | 261,303 | — | — |
| 1993-11-16 | $12.36 | $15.77 | 212,858 | — | — |
| 1993-11-15 | $12.36 | $15.77 | 322,610 | — | — |
| 1993-11-12 | $12.36 | $15.77 | 119,184 | — | — |
| 1993-11-11 | $12.36 | $15.77 | 124,328 | — | — |
| 1993-11-10 | $12.30 | $15.70 | 65,808 | — | — |
| 1993-11-09 | $12.36 | $15.77 | 36,441 | — | — |
| 1993-11-08 | $12.13 | $15.47 | 75,669 | — | — |
| 1993-11-05 | $12.48 | $15.92 | 271,378 | — | — |
| 1993-11-04 | $12.13 | $15.47 | 188,421 | — | — |
| 1993-11-03 | $12.71 | $16.22 | 254,444 | — | — |
| 1993-11-02 | $12.83 | $16.37 | 267,091 | — | — |
| 1993-11-01 | $12.65 | $16.14 | 492,597 | — | — |
| 1993-10-29 | $12.48 | $15.92 | 58,306 | — | — |
| 1993-10-28 | $12.71 | $16.22 | 219,932 | — | — |
| 1993-10-27 | $12.71 | $16.22 | 165,699 | — | — |
| 1993-10-26 | $12.83 | $16.37 | 358,622 | — | — |
| 1993-10-25 | $12.89 | $16.44 | 93,460 | — | — |
| 1993-10-22 | $12.89 | $16.44 | 357,765 | — | — |
| 1993-10-21 | $12.95 | $16.51 | 98,605 | — | — |
| 1993-10-20 | $12.83 | $16.37 | 225,506 | — | — |
| 1993-10-19 | $12.83 | $16.37 | 65,165 | — | — |
| 1993-10-18 | $13.30 | $16.96 | 190,779 | — | — |
| 1993-10-15 | $13.12 | $16.74 | 40,728 | — | — |
| 1993-10-14 | $13.30 | $16.96 | 124,757 | — | — |
| 1993-10-13 | $13.06 | $16.66 | 212,644 | — | — |
| 1993-10-12 | $13.30 | $16.96 | 161,841 | — | — |
| 1993-10-11 | $13.30 | $16.96 | 8,360 | — | — |
| 1993-10-08 | $13.18 | $16.81 | 238,581 | — | — |
| 1993-10-07 | $13.18 | $16.81 | 387,132 | — | — |
| 1993-10-06 | $13.06 | $16.66 | 149,408 | — | — |
| 1993-10-05 | $13.06 | $16.66 | 98,819 | — | — |
| 1993-10-04 | $13.24 | $16.89 | 219,718 | — | — |
| 1993-10-01 | $13.18 | $16.81 | 138,905 | — | — |
| 1993-09-30 | $13.18 | $16.81 | 126,686 | — | — |
| 1993-09-29 | $12.95 | $16.39 | 30,439 | — | — |
| 1993-09-28 | $13.06 | $16.54 | 110,180 | — | — |
| 1993-09-27 | $13.12 | $16.61 | 49,303 | — | — |
| 1993-09-24 | $13.18 | $16.69 | 105,679 | — | — |
| 1993-09-23 | $13.00 | $16.46 | 71,596 | — | — |
| 1993-09-22 | $12.83 | $16.24 | 35,584 | — | — |
| 1993-09-21 | $12.83 | $16.24 | 57,877 | — | — |
| 1993-09-20 | $12.95 | $16.39 | 113,181 | — | — |
| 1993-09-17 | $12.71 | $16.09 | 60,664 | — | — |
| 1993-09-16 | $12.83 | $16.24 | 87,673 | — | — |
| 1993-09-15 | $12.60 | $15.95 | 200,211 | — | — |
| 1993-09-14 | $12.36 | $15.65 | 19,078 | — | — |
| 1993-09-13 | $12.48 | $15.80 | 24,008 | — | — |
| 1993-09-10 | $12.48 | $15.80 | 30,868 | — | — |
| 1993-09-09 | $12.60 | $15.95 | 49,731 | — | — |
| 1993-09-08 | $12.36 | $15.65 | 72,239 | — | — |
| 1993-09-07 | $12.36 | $15.65 | 51,660 | — | — |
| 1993-09-03 | $12.60 | $15.95 | 68,809 | — | — |
| 1993-09-02 | $12.60 | $15.95 | 26,795 | — | — |
| 1993-09-01 | $12.60 | $15.95 | 248,013 | — | — |
| 1993-08-31 | $12.71 | $16.09 | 37,084 | — | — |
| 1993-08-30 | $12.48 | $15.80 | 33,440 | — | — |
| 1993-08-27 | $12.71 | $16.09 | 25,080 | — | — |
| 1993-08-26 | $12.60 | $15.95 | 29,582 | — | — |
| 1993-08-25 | $12.54 | $15.87 | 59,163 | — | — |
| 1993-08-24 | $12.71 | $16.09 | 66,451 | — | — |
| 1993-08-23 | $12.71 | $16.09 | 86,172 | — | — |
| 1993-08-20 | $12.48 | $15.80 | 92,817 | — | — |
| 1993-08-19 | $12.60 | $15.95 | 26,366 | — | — |
| 1993-08-18 | $12.54 | $15.87 | 81,456 | — | — |
| 1993-08-17 | $12.36 | $15.65 | 35,369 | — | — |
| 1993-08-16 | $12.60 | $15.95 | 75,454 | — | — |
| 1993-08-13 | $12.60 | $15.95 | 39,228 | — | — |
| 1993-08-12 | $12.60 | $15.95 | 46,302 | — | — |
| 1993-08-11 | $12.77 | $16.17 | 158,411 | — | — |
| 1993-08-10 | $12.60 | $15.95 | 165,056 | — | — |
| 1993-08-09 | $12.60 | $15.95 | 328,398 | — | — |
| 1993-08-06 | $12.36 | $15.65 | 58,734 | — | — |
| 1993-08-05 | $12.48 | $15.80 | 261,303 | — | — |
| 1993-08-04 | $12.36 | $15.65 | 37,727 | — | — |
| 1993-08-03 | $12.30 | $15.58 | 71,382 | — | — |
| 1993-08-02 | $12.48 | $15.80 | 231,508 | — | — |
| 1993-07-30 | $12.71 | $16.09 | 9,217 | — | — |
| 1993-07-29 | $12.60 | $15.95 | 44,801 | — | — |
| 1993-07-28 | $12.60 | $15.95 | 86,387 | — | — |
| 1993-07-27 | $12.71 | $16.09 | 186,492 | — | — |
| 1993-07-26 | $12.60 | $15.95 | 166,986 | — | — |
| 1993-07-23 | $12.42 | $15.73 | 188,636 | — | — |
| 1993-07-22 | $12.48 | $15.80 | 68,595 | — | — |
| 1993-07-21 | $12.48 | $15.80 | 175,989 | — | — |
| 1993-07-20 | $12.01 | $15.21 | 16,934 | — | — |
| 1993-07-19 | $11.90 | $15.06 | 93,460 | — | — |
| 1993-07-16 | $11.78 | $14.91 | 61,521 | — | — |
| 1993-07-15 | $11.84 | $14.99 | 39,013 | — | — |
| 1993-07-14 | $11.90 | $15.06 | 41,157 | — | — |
| 1993-07-13 | $11.90 | $15.06 | 104,821 | — | — |
| 1993-07-12 | $11.95 | $15.13 | 159,697 | — | — |
| 1993-07-09 | $11.95 | $15.13 | 198,068 | — | — |
| 1993-07-08 | $12.13 | $15.23 | 221,218 | — | — |
| 1993-07-07 | $11.78 | $14.79 | 82,743 | — | — |
| 1993-07-06 | $11.72 | $14.72 | 124,757 | — | — |
| 1993-07-02 | $12.01 | $15.09 | 24,437 | — | — |
| 1993-07-01 | $11.90 | $14.94 | 66,023 | — | — |
| 1993-06-30 | $12.13 | $15.23 | 209,214 | — | — |
| 1993-06-29 | $11.78 | $14.79 | 97,962 | — | — |
| 1993-06-28 | $11.78 | $14.79 | 143,835 | — | — |
| 1993-06-25 | $12.01 | $15.09 | 44,158 | — | — |
| 1993-06-24 | $12.13 | $15.23 | 56,376 | — | — |
| 1993-06-23 | $11.90 | $14.94 | 115,754 | — | — |
| 1993-06-22 | $11.84 | $14.87 | 93,032 | — | — |
| 1993-06-21 | $11.55 | $14.50 | 41,586 | — | — |
| 1993-06-18 | $11.66 | $14.65 | 97,962 | — | — |
| 1993-06-17 | $11.43 | $14.35 | 33,654 | — | — |
| 1993-06-16 | $11.20 | $14.06 | 113,825 | — | — |
| 1993-06-15 | $11.31 | $14.21 | 101,820 | — | — |
| 1993-06-14 | $11.25 | $14.13 | 246,084 | — | — |
| 1993-06-11 | $11.31 | $14.21 | 61,950 | — | — |
| 1993-06-10 | $11.31 | $14.21 | 109,109 | — | — |
| 1993-06-09 | $11.43 | $14.35 | 147,693 | — | — |
| 1993-06-08 | $11.31 | $14.21 | 246,298 | — | — |
| 1993-06-07 | $11.31 | $14.21 | 317,251 | — | — |
| 1993-06-04 | $11.20 | $14.06 | 182,205 | — | — |
| 1993-06-03 | $11.55 | $14.50 | 66,880 | — | — |
| 1993-06-02 | $11.66 | $14.65 | 105,250 | — | — |
| 1993-06-01 | $11.60 | $14.57 | 86,601 | — | — |
| 1993-05-28 | $11.55 | $14.50 | 49,946 | — | — |
| 1993-05-27 | $11.43 | $14.35 | 177,489 | — | — |
| 1993-05-26 | $11.78 | $14.79 | 109,109 | — | — |
| 1993-05-25 | $11.60 | $14.57 | 325,825 | — | — |
| 1993-05-24 | $11.72 | $14.72 | 153,695 | — | — |
| 1993-05-21 | $12.01 | $15.09 | 266,877 | — | — |
| 1993-05-20 | $12.30 | $15.45 | 139,548 | — | — |
| 1993-05-19 | $11.66 | $14.65 | 169,558 | — | — |
| 1993-05-18 | $11.20 | $14.06 | 536,755 | — | — |
| 1993-05-17 | $11.55 | $14.50 | 344,260 | — | — |
| 1993-05-14 | $12.13 | $15.23 | 25,723 | — | — |
| 1993-05-13 | $12.36 | $15.53 | 278,023 | — | — |
| 1993-05-12 | $12.48 | $15.67 | 188,207 | — | — |
| 1993-05-11 | $12.48 | $15.67 | 121,970 | — | — |
| 1993-05-10 | $12.30 | $15.45 | 198,282 | — | — |
| 1993-05-07 | $12.60 | $15.82 | 43,729 | — | — |
| 1993-05-06 | $12.71 | $15.96 | 203,641 | — | — |
| 1993-05-05 | $13.18 | $16.55 | 206,856 | — | — |
| 1993-05-04 | $13.06 | $16.40 | 334,614 | — | — |
| 1993-05-03 | $12.95 | $16.26 | 341,259 | — | — |
| 1993-04-30 | $12.71 | $15.96 | 115,111 | — | — |
| 1993-04-29 | $12.48 | $15.67 | 209,857 | — | — |
| 1993-04-28 | $12.60 | $15.82 | 78,027 | — | — |
| 1993-04-27 | $12.54 | $15.74 | 58,091 | — | — |
| 1993-04-26 | $12.54 | $15.74 | 1,349,389 | — | — |
| 1993-04-23 | $12.71 | $15.96 | 141,691 | — | — |
| 1993-04-22 | $12.83 | $16.11 | 430,218 | — | — |
| 1993-04-21 | $12.83 | $16.11 | 503,958 | — | — |
| 1993-04-20 | $12.89 | $16.18 | 361,623 | — | — |
| 1993-04-19 | $13.18 | $16.55 | 323,682 | — | — |
| 1993-04-16 | $13.06 | $16.40 | 219,503 | — | — |
| 1993-04-15 | $13.30 | $16.70 | 485,309 | — | — |
| 1993-04-14 | $13.53 | $16.99 | 124,971 | — | — |
| 1993-04-13 | $12.95 | $16.26 | 110,180 | — | — |
| 1993-04-12 | $13.06 | $16.40 | 106,751 | — | — |
| 1993-04-08 | $13.06 | $16.40 | 323,039 | — | — |
| 1993-04-07 | $13.18 | $16.55 | 86,387 | — | — |
| 1993-04-06 | $13.00 | $16.20 | 115,325 | — | — |
| 1993-04-05 | $13.06 | $16.27 | 89,388 | — | — |
| 1993-04-02 | $13.06 | $16.27 | 40,514 | — | — |
| 1993-04-01 | $12.95 | $16.13 | 147,693 | — | — |
| 1993-03-31 | $12.83 | $15.98 | 68,380 | — | — |
| 1993-03-30 | $12.83 | $15.98 | 67,309 | — | — |
| 1993-03-29 | $12.71 | $15.84 | 356,693 | — | — |
| 1993-03-26 | $12.48 | $15.55 | 73,096 | — | — |
| 1993-03-25 | $12.13 | $15.11 | 35,155 | — | — |
| 1993-03-24 | $12.19 | $15.18 | 202,355 | — | — |
| 1993-03-23 | $12.13 | $15.11 | 133,760 | — | — |
| 1993-03-22 | $12.25 | $15.26 | 290,242 | — | — |
| 1993-03-19 | $12.25 | $15.26 | 137,833 | — | — |
| 1993-03-18 | $12.25 | $15.26 | 228,721 | — | — |
| 1993-03-17 | $12.60 | $15.69 | 171,701 | — | — |
| 1993-03-16 | $12.77 | $15.91 | 329,684 | — | — |
| 1993-03-15 | $12.36 | $15.40 | 96,461 | — | — |
| 1993-03-12 | $12.36 | $15.40 | 298,173 | — | — |
| 1993-03-11 | $12.83 | $15.98 | 298,602 | — | — |
| 1993-03-10 | $12.89 | $16.06 | 171,487 | — | — |
| 1993-03-09 | $12.25 | $15.26 | 433,219 | — | — |
| 1993-03-08 | $12.19 | $15.18 | 1,078,440 | — | — |
| 1993-03-05 | $11.78 | $14.68 | 157,982 | — | — |
| 1993-03-04 | $11.84 | $14.75 | 496,884 | — | — |
| 1993-03-03 | $11.90 | $14.82 | 247,585 | — | — |
| 1993-03-02 | $12.25 | $15.26 | 210,286 | — | — |
| 1993-03-01 | $12.30 | $15.33 | 551,331 | — | — |
| 1993-02-26 | $12.36 | $15.40 | 216,074 | — | — |
| 1993-02-25 | $12.36 | $15.40 | 75,883 | — | — |
| 1993-02-24 | $12.30 | $15.33 | 362,052 | — | — |
| 1993-02-23 | $12.48 | $15.55 | 375,771 | — | — |
| 1993-02-22 | $11.55 | $14.39 | 656,581 | — | — |
| 1993-02-19 | $11.66 | $14.53 | 2,489,135 | — | — |
| 1993-02-18 | $12.01 | $14.97 | 296,030 | — | — |
| 1993-02-17 | $12.13 | $15.11 | 615,639 | — | — |
| 1993-02-16 | $12.25 | $15.26 | 323,253 | — | — |
| 1993-02-12 | $12.83 | $15.98 | 96,247 | — | — |
| 1993-02-11 | $12.95 | $16.13 | 571,052 | — | — |
| 1993-02-10 | $12.65 | $15.77 | 229,150 | — | — |
| 1993-02-09 | $12.83 | $15.98 | 284,669 | — | — |
| 1993-02-08 | $14.46 | $17.89 | 812,635 | — | — |
| 1993-02-05 | $14.46 | $17.89 | 1,411,982 | — | — |
| 1993-02-04 | $14.35 | $17.75 | 612,209 | — | — |
| 1993-02-03 | $14.00 | $17.31 | 574,053 | — | — |
| 1993-02-02 | $13.65 | $16.88 | 1,501,798 | — | — |
| 1993-02-01 | $12.65 | $15.65 | 176,203 | — | — |
| 1993-01-29 | $12.48 | $15.44 | 493,240 | — | — |
| 1993-01-28 | $12.65 | $15.65 | 320,252 | — | — |
| 1993-01-27 | $12.48 | $15.44 | 324,968 | — | — |
| 1993-01-26 | $12.71 | $15.73 | 385,417 | — | — |
| 1993-01-25 | $12.89 | $15.94 | 103,750 | — | — |
| 1993-01-22 | $12.71 | $15.73 | 54,876 | — | — |
| 1993-01-21 | $12.60 | $15.58 | 153,910 | — | — |
| 1993-01-20 | $12.48 | $15.44 | 191,851 | — | — |
| 1993-01-19 | $12.48 | $15.44 | 46,302 | — | — |
| 1993-01-18 | $12.60 | $15.58 | 91,531 | — | — |
| 1993-01-15 | $12.36 | $15.29 | 101,392 | — | — |
| 1993-01-14 | $12.48 | $15.44 | 52,089 | — | — |
| 1993-01-13 | $12.36 | $15.29 | 85,100 | — | — |
| 1993-01-12 | $12.65 | $15.65 | 253,158 | — | — |
| 1993-01-11 | $12.60 | $15.58 | 102,464 | — | — |
| 1993-01-08 | $12.36 | $15.29 | 253,801 | — | — |
| 1993-01-07 | $12.48 | $15.44 | 73,954 | — | — |
| 1993-01-06 | $12.65 | $15.65 | 309,320 | — | — |
| 1993-01-05 | $12.71 | $15.60 | 109,966 | — | — |
| 1993-01-04 | $12.60 | $15.46 | 100,749 | — | — |