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 | $13.75 | $20.47 | 166,000 | — | — |
| 1993-12-30 | $13.81 | $20.56 | 151,800 | — | — |
| 1993-12-29 | $13.75 | $20.47 | 237,000 | — | — |
| 1993-12-28 | $13.88 | $20.66 | 143,200 | — | — |
| 1993-12-27 | $13.81 | $20.56 | 138,800 | — | — |
| 1993-12-23 | $13.81 | $20.56 | 133,200 | — | — |
| 1993-12-22 | $13.94 | $20.75 | 89,800 | — | — |
| 1993-12-21 | $14.00 | $20.84 | 73,200 | — | — |
| 1993-12-20 | $14.13 | $21.03 | 210,800 | — | — |
| 1993-12-17 | $13.94 | $20.75 | 127,400 | — | — |
| 1993-12-16 | $13.81 | $20.56 | 172,200 | — | — |
| 1993-12-15 | $13.75 | $20.47 | 215,200 | — | — |
| 1993-12-14 | $13.63 | $20.28 | 78,200 | — | — |
| 1993-12-13 | $13.69 | $20.38 | 182,200 | — | — |
| 1993-12-10 | $13.88 | $20.66 | 195,400 | — | — |
| 1993-12-09 | $13.69 | $20.38 | 218,000 | — | — |
| 1993-12-08 | $13.75 | $20.47 | 134,200 | — | — |
| 1993-12-07 | $13.69 | $20.38 | 201,400 | — | — |
| 1993-12-06 | $13.69 | $20.38 | 126,600 | — | — |
| 1993-12-03 | $13.69 | $20.38 | 292,000 | — | — |
| 1993-12-02 | $13.69 | $20.38 | 111,600 | — | — |
| 1993-12-01 | $13.69 | $20.38 | 127,400 | — | — |
| 1993-11-30 | $13.56 | $20.19 | 290,000 | — | — |
| 1993-11-29 | $13.94 | $20.75 | 137,800 | — | — |
| 1993-11-26 | $13.88 | $20.66 | 56,400 | — | — |
| 1993-11-24 | $13.88 | $20.66 | 126,200 | — | — |
| 1993-11-23 | $13.75 | $20.47 | 217,600 | — | — |
| 1993-11-22 | $13.75 | $20.47 | 162,600 | — | — |
| 1993-11-19 | $13.75 | $20.47 | 184,200 | — | — |
| 1993-11-18 | $13.81 | $20.56 | 321,600 | — | — |
| 1993-11-17 | $13.69 | $20.38 | 217,600 | — | — |
| 1993-11-16 | $13.56 | $20.19 | 326,400 | — | — |
| 1993-11-15 | $13.31 | $19.82 | 161,600 | — | — |
| 1993-11-12 | $13.38 | $19.91 | 102,400 | — | — |
| 1993-11-11 | $13.38 | $19.91 | 151,400 | — | — |
| 1993-11-10 | $13.44 | $20.00 | 135,600 | — | — |
| 1993-11-09 | $13.44 | $20.00 | 296,600 | — | — |
| 1993-11-08 | $13.31 | $19.82 | 262,200 | — | — |
| 1993-11-05 | $13.44 | $20.00 | 614,000 | — | — |
| 1993-11-04 | $13.25 | $19.73 | 1,070,400 | — | — |
| 1993-11-03 | $13.56 | $20.19 | 2,116,600 | — | — |
| 1993-11-02 | $14.06 | $20.94 | 1,885,600 | — | — |
| 1993-11-01 | $14.38 | $21.15 | 249,600 | — | — |
| 1993-10-29 | $14.50 | $21.33 | 134,800 | — | — |
| 1993-10-28 | $14.50 | $21.33 | 86,400 | — | — |
| 1993-10-27 | $14.50 | $21.33 | 205,200 | — | — |
| 1993-10-26 | $14.31 | $21.06 | 214,200 | — | — |
| 1993-10-25 | $14.31 | $21.06 | 109,400 | — | — |
| 1993-10-22 | $14.56 | $21.42 | 313,400 | — | — |
| 1993-10-21 | $14.63 | $21.51 | 126,200 | — | — |
| 1993-10-20 | $14.56 | $21.42 | 237,200 | — | — |
| 1993-10-19 | $14.56 | $21.42 | 229,600 | — | — |
| 1993-10-18 | $14.38 | $21.15 | 240,000 | — | — |
| 1993-10-15 | $14.63 | $21.51 | 276,000 | — | — |
| 1993-10-14 | $14.31 | $21.06 | 250,400 | — | — |
| 1993-10-13 | $14.13 | $20.78 | 572,200 | — | — |
| 1993-10-12 | $14.13 | $20.78 | 195,800 | — | — |
| 1993-10-11 | $14.19 | $20.87 | 59,400 | — | — |
| 1993-10-08 | $14.19 | $20.87 | 148,200 | — | — |
| 1993-10-07 | $14.25 | $20.96 | 843,400 | — | — |
| 1993-10-06 | $14.38 | $21.15 | 196,200 | — | — |
| 1993-10-05 | $14.31 | $21.06 | 773,800 | — | — |
| 1993-10-04 | $14.19 | $20.87 | 104,200 | — | — |
| 1993-10-01 | $14.38 | $21.15 | 170,000 | — | — |
| 1993-09-30 | $14.44 | $21.24 | 195,400 | — | — |
| 1993-09-29 | $14.38 | $21.15 | 155,400 | — | — |
| 1993-09-28 | $14.50 | $21.33 | 117,000 | — | — |
| 1993-09-27 | $14.44 | $21.24 | 159,200 | — | — |
| 1993-09-24 | $14.38 | $21.15 | 177,400 | — | — |
| 1993-09-23 | $14.31 | $21.06 | 136,800 | — | — |
| 1993-09-22 | $14.38 | $21.15 | 132,600 | — | — |
| 1993-09-21 | $14.50 | $21.33 | 173,200 | — | — |
| 1993-09-20 | $14.69 | $21.61 | 178,200 | — | — |
| 1993-09-17 | $14.50 | $21.33 | 213,400 | — | — |
| 1993-09-16 | $14.50 | $21.33 | 85,800 | — | — |
| 1993-09-15 | $14.44 | $21.24 | 197,800 | — | — |
| 1993-09-14 | $14.56 | $21.42 | 106,600 | — | — |
| 1993-09-13 | $14.56 | $21.42 | 175,000 | — | — |
| 1993-09-10 | $14.50 | $21.33 | 74,600 | — | — |
| 1993-09-09 | $14.38 | $21.15 | 74,400 | — | — |
| 1993-09-08 | $14.44 | $21.24 | 197,000 | — | — |
| 1993-09-07 | $14.50 | $21.33 | 95,000 | — | — |
| 1993-09-03 | $14.63 | $21.51 | 78,200 | — | — |
| 1993-09-02 | $14.44 | $21.24 | 173,200 | — | — |
| 1993-09-01 | $14.31 | $21.06 | 203,600 | — | — |
| 1993-08-31 | $14.38 | $21.15 | 133,200 | — | — |
| 1993-08-30 | $14.38 | $21.15 | 89,600 | — | — |
| 1993-08-27 | $14.31 | $21.06 | 139,200 | — | — |
| 1993-08-26 | $14.25 | $20.96 | 121,400 | — | — |
| 1993-08-25 | $14.31 | $21.06 | 716,200 | — | — |
| 1993-08-24 | $14.31 | $21.06 | 219,000 | — | — |
| 1993-08-23 | $14.06 | $20.69 | 226,200 | — | — |
| 1993-08-20 | $14.19 | $20.87 | 314,400 | — | — |
| 1993-08-19 | $14.25 | $20.96 | 357,000 | — | — |
| 1993-08-18 | $14.25 | $20.96 | 169,000 | — | — |
| 1993-08-17 | $14.19 | $20.87 | 135,200 | — | — |
| 1993-08-16 | $14.06 | $20.69 | 145,000 | — | — |
| 1993-08-13 | $14.19 | $20.87 | 167,600 | — | — |
| 1993-08-12 | $14.13 | $20.78 | 183,400 | — | — |
| 1993-08-11 | $14.19 | $20.87 | 209,600 | — | — |
| 1993-08-10 | $14.06 | $20.69 | 223,000 | — | — |
| 1993-08-09 | $14.00 | $20.60 | 377,000 | — | — |
| 1993-08-06 | $13.75 | $20.23 | 199,400 | — | — |
| 1993-08-05 | $13.69 | $20.14 | 179,200 | — | — |
| 1993-08-04 | $13.75 | $20.23 | 622,800 | — | — |
| 1993-08-03 | $13.81 | $20.32 | 593,400 | — | — |
| 1993-08-02 | $13.94 | $20.25 | 297,600 | — | — |
| 1993-07-30 | $13.81 | $20.07 | 172,600 | — | — |
| 1993-07-29 | $13.88 | $20.16 | 195,800 | — | — |
| 1993-07-28 | $13.94 | $20.25 | 225,000 | — | — |
| 1993-07-27 | $13.94 | $20.25 | 152,000 | — | — |
| 1993-07-26 | $14.00 | $20.34 | 204,600 | — | — |
| 1993-07-23 | $13.88 | $20.16 | 94,600 | — | — |
| 1993-07-22 | $13.75 | $19.98 | 83,000 | — | — |
| 1993-07-21 | $13.88 | $20.16 | 132,600 | — | — |
| 1993-07-20 | $13.94 | $20.25 | 126,600 | — | — |
| 1993-07-19 | $13.94 | $20.25 | 123,800 | — | — |
| 1993-07-16 | $13.94 | $20.25 | 90,600 | — | — |
| 1993-07-15 | $13.75 | $19.98 | 133,600 | — | — |
| 1993-07-14 | $13.81 | $20.07 | 111,000 | — | — |
| 1993-07-13 | $13.69 | $19.89 | 151,800 | — | — |
| 1993-07-12 | $13.81 | $20.07 | 108,000 | — | — |
| 1993-07-09 | $13.81 | $20.07 | 150,000 | — | — |
| 1993-07-08 | $13.81 | $20.07 | 157,400 | — | — |
| 1993-07-07 | $13.81 | $20.07 | 143,600 | — | — |
| 1993-07-06 | $13.88 | $20.16 | 140,000 | — | — |
| 1993-07-02 | $13.88 | $20.16 | 107,400 | — | — |
| 1993-07-01 | $13.94 | $20.25 | 144,400 | — | — |
| 1993-06-30 | $13.81 | $20.07 | 197,600 | — | — |
| 1993-06-29 | $13.94 | $20.25 | 111,400 | — | — |
| 1993-06-28 | $13.81 | $20.07 | 201,600 | — | — |
| 1993-06-25 | $13.56 | $19.71 | 96,800 | — | — |
| 1993-06-24 | $13.56 | $19.71 | 118,600 | — | — |
| 1993-06-23 | $13.38 | $19.44 | 243,400 | — | — |
| 1993-06-22 | $13.38 | $19.44 | 124,000 | — | — |
| 1993-06-21 | $13.44 | $19.53 | 142,000 | — | — |
| 1993-06-18 | $13.44 | $19.53 | 187,600 | — | — |
| 1993-06-17 | $13.50 | $19.62 | 122,400 | — | — |
| 1993-06-16 | $13.38 | $19.44 | 144,200 | — | — |
| 1993-06-15 | $13.31 | $19.35 | 103,600 | — | — |
| 1993-06-14 | $13.19 | $19.16 | 131,000 | — | — |
| 1993-06-11 | $13.31 | $19.35 | 128,400 | — | — |
| 1993-06-10 | $13.13 | $19.07 | 100,200 | — | — |
| 1993-06-09 | $13.25 | $19.25 | 99,800 | — | — |
| 1993-06-08 | $13.31 | $19.35 | 202,800 | — | — |
| 1993-06-07 | $13.38 | $19.44 | 121,800 | — | — |
| 1993-06-04 | $13.38 | $19.44 | 150,800 | — | — |
| 1993-06-03 | $13.38 | $19.44 | 230,400 | — | — |
| 1993-06-02 | $13.44 | $19.53 | 141,200 | — | — |
| 1993-06-01 | $13.44 | $19.53 | 179,200 | — | — |
| 1993-05-28 | $13.38 | $19.44 | 163,000 | — | — |
| 1993-05-27 | $13.38 | $19.44 | 146,000 | — | — |
| 1993-05-26 | $13.38 | $19.44 | 591,600 | — | — |
| 1993-05-25 | $13.25 | $19.25 | 162,400 | — | — |
| 1993-05-24 | $13.13 | $19.07 | 264,400 | — | — |
| 1993-05-21 | $13.25 | $19.25 | 153,200 | — | — |
| 1993-05-20 | $13.19 | $19.16 | 195,200 | — | — |
| 1993-05-19 | $13.13 | $19.07 | 233,200 | — | — |
| 1993-05-18 | $13.06 | $18.98 | 124,800 | — | — |
| 1993-05-17 | $13.31 | $19.35 | 158,200 | — | — |
| 1993-05-14 | $13.31 | $19.35 | 92,800 | — | — |
| 1993-05-13 | $13.44 | $19.53 | 205,200 | — | — |
| 1993-05-12 | $13.75 | $19.98 | 258,600 | — | — |
| 1993-05-11 | $13.63 | $19.80 | 133,200 | — | — |
| 1993-05-10 | $13.69 | $19.89 | 122,600 | — | — |
| 1993-05-07 | $13.69 | $19.89 | 191,200 | — | — |
| 1993-05-06 | $13.88 | $20.16 | 759,200 | — | — |
| 1993-05-05 | $13.56 | $19.71 | 760,000 | — | — |
| 1993-05-04 | $13.63 | $19.80 | 169,000 | — | — |
| 1993-05-03 | $13.75 | $19.74 | 164,600 | — | — |
| 1993-04-30 | $13.75 | $19.74 | 116,800 | — | — |
| 1993-04-29 | $13.69 | $19.65 | 116,400 | — | — |
| 1993-04-28 | $13.63 | $19.56 | 161,800 | — | — |
| 1993-04-27 | $13.56 | $19.47 | 142,200 | — | — |
| 1993-04-26 | $13.63 | $19.56 | 1,187,200 | — | — |
| 1993-04-23 | $13.63 | $19.56 | 222,000 | — | — |
| 1993-04-22 | $13.69 | $19.65 | 98,000 | — | — |
| 1993-04-21 | $13.69 | $19.65 | 170,000 | — | — |
| 1993-04-20 | $13.63 | $19.56 | 250,000 | — | — |
| 1993-04-19 | $13.69 | $19.65 | 202,600 | — | — |
| 1993-04-16 | $13.81 | $19.83 | 160,200 | — | — |
| 1993-04-15 | $14.00 | $20.09 | 168,800 | — | — |
| 1993-04-14 | $13.94 | $20.01 | 110,400 | — | — |
| 1993-04-13 | $13.94 | $20.01 | 158,000 | — | — |
| 1993-04-12 | $13.63 | $19.56 | 247,800 | — | — |
| 1993-04-08 | $13.56 | $19.47 | 100,200 | — | — |
| 1993-04-07 | $13.50 | $19.38 | 151,400 | — | — |
| 1993-04-06 | $13.44 | $19.29 | 1,020,600 | — | — |
| 1993-04-05 | $13.44 | $19.29 | 404,400 | — | — |
| 1993-04-02 | $13.50 | $19.38 | 181,600 | — | — |
| 1993-04-01 | $13.75 | $19.74 | 234,400 | — | — |
| 1993-03-31 | $13.88 | $19.92 | 235,000 | — | — |
| 1993-03-30 | $13.75 | $19.74 | 144,200 | — | — |
| 1993-03-29 | $13.69 | $19.65 | 93,400 | — | — |
| 1993-03-26 | $13.63 | $19.56 | 105,200 | — | — |
| 1993-03-25 | $13.69 | $19.65 | 100,400 | — | — |
| 1993-03-24 | $13.56 | $19.47 | 273,800 | — | — |
| 1993-03-23 | $13.56 | $19.47 | 183,400 | — | — |
| 1993-03-22 | $13.50 | $19.38 | 174,800 | — | — |
| 1993-03-19 | $13.75 | $19.74 | 177,400 | — | — |
| 1993-03-18 | $13.88 | $19.92 | 123,200 | — | — |
| 1993-03-17 | $13.50 | $19.38 | 230,800 | — | — |
| 1993-03-16 | $13.56 | $19.47 | 112,600 | — | — |
| 1993-03-15 | $13.44 | $19.29 | 158,800 | — | — |
| 1993-03-12 | $13.81 | $19.83 | 146,200 | — | — |
| 1993-03-11 | $13.88 | $19.92 | 110,200 | — | — |
| 1993-03-10 | $13.94 | $20.01 | 102,200 | — | — |
| 1993-03-09 | $13.88 | $19.92 | 256,200 | — | — |
| 1993-03-08 | $14.00 | $20.09 | 146,400 | — | — |
| 1993-03-05 | $14.00 | $20.09 | 113,800 | — | — |
| 1993-03-04 | $14.19 | $20.36 | 104,000 | — | — |
| 1993-03-03 | $14.19 | $20.36 | 142,800 | — | — |
| 1993-03-02 | $14.06 | $20.18 | 133,200 | — | — |
| 1993-03-01 | $14.00 | $20.09 | 198,400 | — | — |
| 1993-02-26 | $13.94 | $20.01 | 428,200 | — | — |
| 1993-02-25 | $13.94 | $20.01 | 179,200 | — | — |
| 1993-02-24 | $14.06 | $20.18 | 137,400 | — | — |
| 1993-02-23 | $13.88 | $19.92 | 298,800 | — | — |
| 1993-02-22 | $13.75 | $19.74 | 568,600 | — | — |
| 1993-02-19 | $13.56 | $19.47 | 271,400 | — | — |
| 1993-02-18 | $13.38 | $19.20 | 281,200 | — | — |
| 1993-02-17 | $13.38 | $19.20 | 292,800 | — | — |
| 1993-02-16 | $13.25 | $19.02 | 211,800 | — | — |
| 1993-02-12 | $13.50 | $19.38 | 159,000 | — | — |
| 1993-02-11 | $13.44 | $19.29 | 116,200 | — | — |
| 1993-02-10 | $13.50 | $19.38 | 94,800 | — | — |
| 1993-02-09 | $13.50 | $19.38 | 88,200 | — | — |
| 1993-02-08 | $13.44 | $19.29 | 114,200 | — | — |
| 1993-02-05 | $13.44 | $19.29 | 136,000 | — | — |
| 1993-02-04 | $13.50 | $19.38 | 280,400 | — | — |
| 1993-02-03 | $13.38 | $19.20 | 713,400 | — | — |
| 1993-02-02 | $13.31 | $19.11 | 1,002,800 | — | — |
| 1993-02-01 | $13.38 | $18.96 | 260,000 | — | — |
| 1993-01-29 | $13.13 | $18.61 | 120,600 | — | — |
| 1993-01-28 | $13.06 | $18.52 | 325,400 | — | — |
| 1993-01-27 | $13.06 | $18.52 | 242,800 | — | — |
| 1993-01-26 | $13.13 | $18.61 | 210,600 | — | — |
| 1993-01-25 | $13.13 | $18.61 | 120,800 | — | — |
| 1993-01-22 | $13.19 | $18.70 | 96,600 | — | — |
| 1993-01-21 | $13.06 | $18.52 | 86,800 | — | — |
| 1993-01-20 | $12.94 | $18.34 | 129,400 | — | — |
| 1993-01-19 | $13.06 | $18.52 | 227,200 | — | — |
| 1993-01-18 | $12.94 | $18.34 | 88,400 | — | — |
| 1993-01-15 | $12.94 | $18.34 | 176,600 | — | — |
| 1993-01-14 | $12.94 | $18.34 | 214,800 | — | — |
| 1993-01-13 | $12.81 | $18.17 | 304,400 | — | — |
| 1993-01-12 | $12.75 | $18.08 | 198,400 | — | — |
| 1993-01-11 | $12.81 | $18.17 | 447,200 | — | — |
| 1993-01-08 | $12.44 | $17.64 | 556,000 | — | — |
| 1993-01-07 | $12.63 | $17.90 | 498,000 | — | — |
| 1993-01-06 | $12.88 | $18.26 | 255,400 | — | — |
| 1993-01-05 | $12.94 | $18.34 | 270,600 | — | — |
| 1993-01-04 | $13.00 | $18.43 | 183,400 | — | — |