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
- 1973-02-21 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 | $13.00 | $13.86 | 63,200 | — | — |
| 1993-12-30 | $13.13 | $14.00 | 209,800 | — | — |
| 1993-12-29 | $13.13 | $14.00 | 137,500 | — | — |
| 1993-12-28 | $13.25 | $14.13 | 164,900 | — | — |
| 1993-12-27 | $13.38 | $14.26 | 159,200 | — | — |
| 1993-12-23 | $13.00 | $13.86 | 73,600 | — | — |
| 1993-12-22 | $12.88 | $13.73 | 96,600 | — | — |
| 1993-12-21 | $13.13 | $14.00 | 83,000 | — | — |
| 1993-12-20 | $13.38 | $14.26 | 322,500 | — | — |
| 1993-12-17 | $13.50 | $14.40 | 423,100 | — | — |
| 1993-12-16 | $13.75 | $14.66 | 103,900 | — | — |
| 1993-12-15 | $14.25 | $15.20 | 175,500 | — | — |
| 1993-12-14 | $14.50 | $15.46 | 179,300 | — | — |
| 1993-12-13 | $14.63 | $15.60 | 311,900 | — | — |
| 1993-12-10 | $14.25 | $15.20 | 290,600 | — | — |
| 1993-12-09 | $14.38 | $15.33 | 100,900 | — | — |
| 1993-12-08 | $14.75 | $15.73 | 261,900 | — | — |
| 1993-12-07 | $14.00 | $14.93 | 113,700 | — | — |
| 1993-12-06 | $13.63 | $14.53 | 74,800 | — | — |
| 1993-12-03 | $14.00 | $14.93 | 94,500 | — | — |
| 1993-12-02 | $13.75 | $14.66 | 69,600 | — | — |
| 1993-12-01 | $13.75 | $14.66 | 243,600 | — | — |
| 1993-11-30 | $13.50 | $14.40 | 248,800 | — | — |
| 1993-11-29 | $12.88 | $13.73 | 374,200 | — | — |
| 1993-11-26 | $13.63 | $14.53 | 107,200 | — | — |
| 1993-11-24 | $13.75 | $14.66 | 85,700 | — | — |
| 1993-11-23 | $14.00 | $14.93 | 208,900 | — | — |
| 1993-11-22 | $14.00 | $14.93 | 157,000 | — | — |
| 1993-11-19 | $14.75 | $15.73 | 153,800 | — | — |
| 1993-11-18 | $14.38 | $15.33 | 73,200 | — | — |
| 1993-11-17 | $14.50 | $15.46 | 478,400 | — | — |
| 1993-11-16 | $14.50 | $15.46 | 182,600 | — | — |
| 1993-11-15 | $15.00 | $16.00 | 126,700 | — | — |
| 1993-11-12 | $15.13 | $16.13 | 317,700 | — | — |
| 1993-11-11 | $15.63 | $16.66 | 110,400 | — | — |
| 1993-11-10 | $15.63 | $16.66 | 364,300 | — | — |
| 1993-11-09 | $15.25 | $16.26 | 323,500 | — | — |
| 1993-11-08 | $15.63 | $16.66 | 241,500 | — | — |
| 1993-11-05 | $16.25 | $17.33 | 284,600 | — | — |
| 1993-11-04 | $15.63 | $16.66 | 403,800 | — | — |
| 1993-11-03 | $15.25 | $16.26 | 269,400 | — | — |
| 1993-11-02 | $14.38 | $15.33 | 312,500 | — | — |
| 1993-11-01 | $14.88 | $15.86 | 434,600 | — | — |
| 1993-10-29 | $15.25 | $16.26 | 77,900 | — | — |
| 1993-10-28 | $15.38 | $16.40 | 114,000 | — | — |
| 1993-10-27 | $15.25 | $16.26 | 331,400 | — | — |
| 1993-10-26 | $14.88 | $15.86 | 330,200 | — | — |
| 1993-10-25 | $14.50 | $15.46 | 223,800 | — | — |
| 1993-10-22 | $14.50 | $15.46 | 358,500 | — | — |
| 1993-10-21 | $14.38 | $15.33 | 605,300 | — | — |
| 1993-10-20 | $14.38 | $15.33 | 569,100 | — | — |
| 1993-10-19 | $14.13 | $15.06 | 115,800 | — | — |
| 1993-10-18 | $14.00 | $14.93 | 379,400 | — | — |
| 1993-10-15 | $13.88 | $14.80 | 95,600 | — | — |
| 1993-10-14 | $13.88 | $14.80 | 208,600 | — | — |
| 1993-10-13 | $14.13 | $15.06 | 183,400 | — | — |
| 1993-10-12 | $14.38 | $15.33 | 492,400 | — | — |
| 1993-10-11 | $13.88 | $14.80 | 323,900 | — | — |
| 1993-10-08 | $13.38 | $14.26 | 438,200 | — | — |
| 1993-10-07 | $13.38 | $14.26 | 610,000 | — | — |
| 1993-10-06 | $13.63 | $14.53 | 387,000 | — | — |
| 1993-10-05 | $12.38 | $13.20 | 105,200 | — | — |
| 1993-10-04 | $12.50 | $13.33 | 259,200 | — | — |
| 1993-10-01 | $12.38 | $13.20 | 147,800 | — | — |
| 1993-09-30 | $11.75 | $12.53 | 80,000 | — | — |
| 1993-09-29 | $11.50 | $12.26 | 214,100 | — | — |
| 1993-09-28 | $11.50 | $12.26 | 198,500 | — | — |
| 1993-09-27 | $11.50 | $12.26 | 92,400 | — | — |
| 1993-09-24 | $11.88 | $12.66 | 205,100 | — | — |
| 1993-09-23 | $12.50 | $13.33 | 191,100 | — | — |
| 1993-09-22 | $12.00 | $12.80 | 198,200 | — | — |
| 1993-09-21 | $12.63 | $13.46 | 491,700 | — | — |
| 1993-09-20 | $12.00 | $12.80 | 115,200 | — | — |
| 1993-09-17 | $11.38 | $12.13 | 127,500 | — | — |
| 1993-09-16 | $11.75 | $12.53 | 182,300 | — | — |
| 1993-09-15 | $11.13 | $11.86 | 421,300 | — | — |
| 1993-09-14 | $10.75 | $11.47 | 541,100 | — | — |
| 1993-09-13 | $10.88 | $11.60 | 725,300 | — | — |
| 1993-09-10 | $12.13 | $12.93 | 418,600 | — | — |
| 1993-09-09 | $12.25 | $13.06 | 726,400 | — | — |
| 1993-09-08 | $10.88 | $11.60 | 559,800 | — | — |
| 1993-09-07 | $10.75 | $11.47 | 773,500 | — | — |
| 1993-09-03 | $12.00 | $12.80 | 584,800 | — | — |
| 1993-09-02 | $11.88 | $12.66 | 449,400 | — | — |
| 1993-09-01 | $12.75 | $13.60 | 119,100 | — | — |
| 1993-08-31 | $13.00 | $13.86 | 190,000 | — | — |
| 1993-08-30 | $12.50 | $13.33 | 118,000 | — | — |
| 1993-08-27 | $12.38 | $13.20 | 126,500 | — | — |
| 1993-08-26 | $12.50 | $13.33 | 612,400 | — | — |
| 1993-08-25 | $13.25 | $14.13 | 350,100 | — | — |
| 1993-08-24 | $12.88 | $13.73 | 184,500 | — | — |
| 1993-08-23 | $12.88 | $13.73 | 808,900 | — | — |
| 1993-08-20 | $12.88 | $13.73 | 1,231,000 | — | — |
| 1993-08-19 | $12.00 | $12.80 | 745,700 | — | — |
| 1993-08-18 | $11.13 | $11.86 | 215,600 | — | — |
| 1993-08-17 | $10.50 | $11.20 | 148,100 | — | — |
| 1993-08-16 | $10.25 | $10.93 | 198,000 | — | — |
| 1993-08-13 | $10.00 | $10.67 | 206,500 | — | — |
| 1993-08-12 | $9.38 | $10.00 | 479,200 | — | — |
| 1993-08-11 | $9.38 | $10.00 | 1,029,800 | — | — |
| 1993-08-10 | $10.38 | $11.07 | 540,200 | — | — |
| 1993-08-09 | $10.50 | $11.20 | 700,800 | — | — |
| 1993-08-06 | $9.75 | $10.40 | 818,400 | — | — |
| 1993-08-05 | $10.50 | $11.20 | 1,017,900 | — | — |
| 1993-08-04 | $11.88 | $12.66 | 298,400 | — | — |
| 1993-08-03 | $12.50 | $13.33 | 229,700 | — | — |
| 1993-08-02 | $13.38 | $14.26 | 302,600 | — | — |
| 1993-07-30 | $13.25 | $14.13 | 829,200 | — | — |
| 1993-07-29 | $12.38 | $13.20 | 671,800 | — | — |
| 1993-07-28 | $11.75 | $12.53 | 331,700 | — | — |
| 1993-07-27 | $11.38 | $12.13 | 138,200 | — | — |
| 1993-07-26 | $11.38 | $12.13 | 306,600 | — | — |
| 1993-07-23 | $10.63 | $11.33 | 131,700 | — | — |
| 1993-07-22 | $10.88 | $11.60 | 246,700 | — | — |
| 1993-07-21 | $10.88 | $11.60 | 242,600 | — | — |
| 1993-07-20 | $11.25 | $12.00 | 449,300 | — | — |
| 1993-07-19 | $11.13 | $11.86 | 382,100 | — | — |
| 1993-07-16 | $11.13 | $11.86 | 126,300 | — | — |
| 1993-07-15 | $11.25 | $12.00 | 271,000 | — | — |
| 1993-07-14 | $11.13 | $11.86 | 360,000 | — | — |
| 1993-07-13 | $11.13 | $11.86 | 317,800 | — | — |
| 1993-07-12 | $11.25 | $12.00 | 474,300 | — | — |
| 1993-07-09 | $11.00 | $11.73 | 1,318,500 | — | — |
| 1993-07-08 | $11.38 | $12.13 | 739,500 | — | — |
| 1993-07-07 | $12.88 | $13.73 | 518,000 | — | — |
| 1993-07-06 | $13.00 | $13.86 | 544,100 | — | — |
| 1993-07-02 | $12.63 | $13.46 | 653,600 | — | — |
| 1993-07-01 | $12.50 | $13.33 | 589,500 | — | — |
| 1993-06-30 | $10.75 | $11.47 | 233,100 | — | — |
| 1993-06-29 | $10.38 | $11.07 | 219,200 | — | — |
| 1993-06-28 | $10.13 | $10.80 | 198,600 | — | — |
| 1993-06-25 | $9.88 | $10.53 | 107,200 | — | — |
| 1993-06-24 | $9.63 | $10.27 | 101,800 | — | — |
| 1993-06-23 | $9.75 | $10.40 | 148,500 | — | — |
| 1993-06-22 | $9.00 | $9.60 | 108,500 | — | — |
| 1993-06-21 | $9.38 | $10.00 | 108,400 | — | — |
| 1993-06-18 | $9.38 | $10.00 | 129,800 | — | — |
| 1993-06-17 | $9.50 | $10.13 | 152,900 | — | — |
| 1993-06-16 | $9.13 | $9.73 | 137,300 | — | — |
| 1993-06-15 | $8.75 | $9.33 | 198,200 | — | — |
| 1993-06-14 | $8.00 | $8.53 | 634,400 | — | — |
| 1993-06-11 | $8.13 | $8.67 | 238,100 | — | — |
| 1993-06-10 | $8.63 | $9.20 | 126,400 | — | — |
| 1993-06-09 | $9.00 | $9.60 | 74,700 | — | — |
| 1993-06-08 | $8.75 | $9.33 | 100,700 | — | — |
| 1993-06-07 | $8.75 | $9.33 | 129,600 | — | — |
| 1993-06-04 | $9.25 | $9.87 | 121,100 | — | — |
| 1993-06-03 | $9.25 | $9.87 | 113,900 | — | — |
| 1993-06-02 | $9.25 | $9.87 | 301,700 | — | — |
| 1993-06-01 | $9.13 | $9.73 | 221,100 | — | — |
| 1993-05-28 | $10.00 | $10.67 | 241,800 | — | — |
| 1993-05-27 | $10.00 | $10.67 | 211,100 | — | — |
| 1993-05-26 | $9.50 | $10.13 | 139,900 | — | — |
| 1993-05-25 | $10.00 | $10.67 | 314,700 | — | — |
| 1993-05-24 | $9.50 | $10.13 | 444,900 | — | — |
| 1993-05-21 | $9.38 | $10.00 | 279,100 | — | — |
| 1993-05-20 | $9.13 | $9.73 | 354,300 | — | — |
| 1993-05-19 | $9.13 | $9.73 | 657,500 | — | — |
| 1993-05-18 | $10.13 | $10.80 | 558,800 | — | — |
| 1993-05-17 | $9.38 | $10.00 | 237,900 | — | — |
| 1993-05-14 | $9.38 | $10.00 | 269,300 | — | — |
| 1993-05-13 | $9.50 | $10.13 | 732,100 | — | — |
| 1993-05-12 | $8.75 | $9.33 | 558,700 | — | — |
| 1993-05-11 | $7.69 | $8.20 | 230,400 | — | — |
| 1993-05-10 | $7.63 | $8.13 | 378,600 | — | — |
| 1993-05-07 | $7.50 | $8.00 | 232,800 | — | — |
| 1993-05-06 | $7.63 | $8.13 | 214,300 | — | — |
| 1993-05-05 | $7.38 | $7.87 | 244,100 | — | — |
| 1993-05-04 | $7.50 | $8.00 | 279,900 | — | — |
| 1993-05-03 | $7.13 | $7.60 | 540,800 | — | — |
| 1993-04-30 | $7.25 | $7.73 | 279,000 | — | — |
| 1993-04-29 | $6.88 | $7.33 | 311,700 | — | — |
| 1993-04-28 | $6.75 | $7.20 | 353,100 | — | — |
| 1993-04-27 | $6.41 | $6.83 | 311,600 | — | — |
| 1993-04-26 | $6.50 | $6.93 | 629,600 | — | — |
| 1993-04-23 | $6.25 | $6.67 | 472,200 | — | — |
| 1993-04-22 | $5.50 | $5.87 | 42,300 | — | — |
| 1993-04-21 | $5.50 | $5.87 | 27,700 | — | — |
| 1993-04-20 | $5.41 | $5.77 | 203,900 | — | — |
| 1993-04-19 | $5.50 | $5.87 | 75,300 | — | — |
| 1993-04-16 | $5.38 | $5.73 | 53,600 | — | — |
| 1993-04-15 | $5.25 | $5.49 | 176,800 | — | — |
| 1993-04-14 | $5.31 | $5.56 | 77,300 | — | — |
| 1993-04-13 | $5.13 | $5.36 | 77,000 | — | — |
| 1993-04-12 | $5.13 | $5.36 | 133,400 | — | — |
| 1993-04-08 | $5.38 | $5.62 | 106,000 | — | — |
| 1993-04-07 | $5.50 | $5.75 | 144,500 | — | — |
| 1993-04-06 | $5.50 | $5.75 | 213,300 | — | — |
| 1993-04-05 | $5.50 | $5.75 | 99,000 | — | — |
| 1993-04-02 | $5.56 | $5.82 | 227,400 | — | — |
| 1993-04-01 | $5.38 | $5.62 | 150,800 | — | — |
| 1993-03-31 | $5.25 | $5.49 | 100,900 | — | — |
| 1993-03-30 | $5.13 | $5.36 | 263,500 | — | — |
| 1993-03-29 | $4.88 | $5.10 | 26,800 | — | — |
| 1993-03-26 | $5.06 | $5.30 | 61,400 | — | — |
| 1993-03-25 | $5.00 | $5.23 | 59,500 | — | — |
| 1993-03-24 | $5.00 | $5.23 | 81,800 | — | — |
| 1993-03-23 | $5.00 | $5.23 | 120,000 | — | — |
| 1993-03-22 | $5.13 | $5.36 | 272,300 | — | — |
| 1993-03-19 | $4.88 | $5.10 | 170,500 | — | — |
| 1993-03-18 | $4.75 | $4.97 | 122,200 | — | — |
| 1993-03-17 | $4.63 | $4.84 | 93,600 | — | — |
| 1993-03-16 | $4.63 | $4.84 | 81,300 | — | — |
| 1993-03-15 | $4.63 | $4.84 | 82,100 | — | — |
| 1993-03-12 | $4.50 | $4.71 | 54,900 | — | — |
| 1993-03-11 | $4.50 | $4.71 | 6,600 | — | — |
| 1993-03-10 | $4.25 | $4.45 | 18,100 | — | — |
| 1993-03-09 | $4.50 | $4.71 | 25,900 | — | — |
| 1993-03-08 | $4.50 | $4.71 | 52,700 | — | — |
| 1993-03-05 | $4.50 | $4.71 | 104,400 | — | — |
| 1993-03-04 | $4.50 | $4.71 | 20,200 | — | — |
| 1993-03-03 | $4.38 | $4.58 | 45,300 | — | — |
| 1993-03-02 | $4.50 | $4.71 | 18,400 | — | — |
| 1993-03-01 | $4.50 | $4.71 | 45,200 | — | — |
| 1993-02-26 | $4.38 | $4.58 | 47,500 | — | — |
| 1993-02-25 | $4.50 | $4.71 | 25,300 | — | — |
| 1993-02-24 | $4.50 | $4.71 | 42,100 | — | — |
| 1993-02-23 | $4.63 | $4.84 | 49,600 | — | — |
| 1993-02-22 | $4.50 | $4.71 | 30,600 | — | — |
| 1993-02-19 | $4.50 | $4.71 | 85,800 | — | — |
| 1993-02-18 | $4.50 | $4.71 | 108,000 | — | — |
| 1993-02-17 | $4.75 | $4.97 | 59,600 | — | — |
| 1993-02-16 | $4.75 | $4.97 | 70,100 | — | — |
| 1993-02-12 | $4.63 | $4.84 | 114,700 | — | — |
| 1993-02-11 | $4.75 | $4.97 | 415,200 | — | — |
| 1993-02-10 | $4.75 | $4.97 | 331,700 | — | — |
| 1993-02-09 | $4.63 | $4.84 | 147,800 | — | — |
| 1993-02-08 | $4.38 | $4.58 | 278,400 | — | — |
| 1993-02-05 | $3.75 | $3.92 | 79,500 | — | — |
| 1993-02-04 | $3.88 | $4.05 | 71,700 | — | — |
| 1993-02-03 | $3.75 | $3.92 | 28,800 | — | — |
| 1993-02-02 | $4.00 | $4.18 | 37,400 | — | — |
| 1993-02-01 | $4.00 | $4.18 | 19,600 | — | — |
| 1993-01-29 | $4.00 | $4.18 | 54,500 | — | — |
| 1993-01-28 | $4.13 | $4.32 | 23,000 | — | — |
| 1993-01-27 | $4.13 | $4.32 | 1,000 | — | — |
| 1993-01-26 | $4.00 | $4.18 | 20,200 | — | — |
| 1993-01-25 | $4.00 | $4.18 | 18,300 | — | — |
| 1993-01-22 | $3.88 | $4.05 | 48,700 | — | — |
| 1993-01-21 | $3.94 | $4.12 | 18,900 | — | — |
| 1993-01-20 | $4.00 | $4.18 | 42,600 | — | — |
| 1993-01-19 | $3.94 | $4.12 | 55,000 | — | — |
| 1993-01-18 | $4.13 | $4.32 | 20,200 | — | — |
| 1993-01-15 | $3.88 | $4.05 | 14,400 | — | — |
| 1993-01-14 | $4.00 | $4.18 | 9,300 | — | — |
| 1993-01-13 | $4.00 | $4.18 | 32,200 | — | — |
| 1993-01-12 | $4.13 | $4.32 | 22,600 | — | — |
| 1993-01-11 | $4.25 | $4.45 | 34,900 | — | — |
| 1993-01-08 | $4.25 | $4.45 | 18,200 | — | — |
| 1993-01-07 | $4.13 | $4.32 | 13,300 | — | — |
| 1993-01-06 | $4.38 | $4.58 | 23,000 | — | — |
| 1993-01-05 | $4.25 | $4.45 | 21,100 | — | — |
| 1993-01-04 | $4.25 | $4.45 | 37,200 | — | — |