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 | $13.56 | $19.86 | 202,400 | — | — |
| 1993-12-30 | $13.56 | $19.86 | 145,600 | — | — |
| 1993-12-29 | $13.69 | $20.05 | 406,000 | — | — |
| 1993-12-28 | $13.75 | $20.14 | 436,000 | — | — |
| 1993-12-27 | $13.72 | $20.09 | 278,800 | — | — |
| 1993-12-23 | $13.44 | $19.68 | 154,800 | — | — |
| 1993-12-22 | $13.34 | $19.54 | 402,800 | — | — |
| 1993-12-21 | $13.16 | $19.27 | 286,400 | — | — |
| 1993-12-20 | $13.13 | $19.22 | 354,000 | — | — |
| 1993-12-17 | $13.16 | $19.27 | 334,400 | — | — |
| 1993-12-16 | $13.06 | $19.13 | 172,400 | — | — |
| 1993-12-15 | $13.13 | $19.22 | 330,000 | — | — |
| 1993-12-14 | $13.25 | $19.41 | 169,600 | — | — |
| 1993-12-13 | $13.22 | $19.36 | 300,400 | — | — |
| 1993-12-10 | $13.31 | $19.50 | 144,400 | — | — |
| 1993-12-09 | $13.19 | $19.32 | 324,000 | — | — |
| 1993-12-08 | $13.19 | $19.32 | 312,800 | — | — |
| 1993-12-07 | $13.19 | $19.32 | 121,200 | — | — |
| 1993-12-06 | $13.13 | $19.22 | 216,400 | — | — |
| 1993-12-03 | $13.28 | $19.45 | 252,400 | — | — |
| 1993-12-02 | $13.16 | $19.27 | 188,000 | — | — |
| 1993-12-01 | $13.13 | $19.22 | 336,800 | — | — |
| 1993-11-30 | $13.00 | $19.04 | 159,600 | — | — |
| 1993-11-29 | $13.19 | $19.32 | 261,200 | — | — |
| 1993-11-26 | $13.13 | $19.22 | 96,000 | — | — |
| 1993-11-24 | $13.06 | $19.13 | 626,000 | — | — |
| 1993-11-23 | $13.25 | $19.41 | 270,000 | — | — |
| 1993-11-22 | $13.31 | $19.50 | 370,000 | — | — |
| 1993-11-19 | $13.28 | $19.45 | 404,400 | — | — |
| 1993-11-18 | $13.38 | $19.59 | 931,600 | — | — |
| 1993-11-17 | $13.66 | $20.00 | 513,600 | — | — |
| 1993-11-16 | $13.69 | $20.05 | 407,200 | — | — |
| 1993-11-15 | $13.34 | $19.54 | 294,000 | — | — |
| 1993-11-12 | $13.41 | $19.64 | 229,600 | — | — |
| 1993-11-11 | $13.28 | $19.45 | 139,200 | — | — |
| 1993-11-10 | $13.34 | $19.54 | 273,600 | — | — |
| 1993-11-09 | $13.28 | $19.45 | 198,800 | — | — |
| 1993-11-08 | $13.28 | $19.45 | 168,800 | — | — |
| 1993-11-05 | $13.25 | $19.41 | 372,800 | — | — |
| 1993-11-04 | $13.28 | $19.45 | 285,600 | — | — |
| 1993-11-03 | $13.34 | $19.54 | 526,800 | — | — |
| 1993-11-02 | $13.34 | $19.54 | 420,800 | — | — |
| 1993-11-01 | $13.31 | $19.50 | 226,000 | — | — |
| 1993-10-29 | $13.25 | $19.41 | 221,600 | — | — |
| 1993-10-28 | $13.19 | $19.32 | 463,600 | — | — |
| 1993-10-27 | $13.00 | $19.04 | 251,200 | — | — |
| 1993-10-26 | $12.97 | $19.00 | 222,000 | — | — |
| 1993-10-25 | $13.06 | $19.13 | 618,000 | — | — |
| 1993-10-22 | $13.31 | $19.33 | 377,600 | — | — |
| 1993-10-21 | $13.28 | $19.29 | 255,600 | — | — |
| 1993-10-20 | $13.13 | $19.06 | 265,600 | — | — |
| 1993-10-19 | $13.25 | $19.24 | 262,400 | — | — |
| 1993-10-18 | $13.25 | $19.24 | 175,600 | — | — |
| 1993-10-15 | $13.19 | $19.15 | 522,400 | — | — |
| 1993-10-14 | $12.97 | $18.83 | 205,600 | — | — |
| 1993-10-13 | $12.91 | $18.74 | 327,200 | — | — |
| 1993-10-12 | $13.03 | $18.93 | 217,600 | — | — |
| 1993-10-11 | $13.09 | $19.02 | 280,000 | — | — |
| 1993-10-08 | $12.97 | $18.83 | 264,000 | — | — |
| 1993-10-07 | $12.97 | $18.83 | 458,800 | — | — |
| 1993-10-06 | $13.13 | $19.06 | 186,400 | — | — |
| 1993-10-05 | $13.22 | $19.20 | 438,800 | — | — |
| 1993-10-04 | $13.16 | $19.11 | 254,400 | — | — |
| 1993-10-01 | $13.19 | $19.15 | 285,200 | — | — |
| 1993-09-30 | $13.34 | $19.38 | 160,000 | — | — |
| 1993-09-29 | $13.25 | $19.24 | 194,400 | — | — |
| 1993-09-28 | $13.28 | $19.29 | 337,600 | — | — |
| 1993-09-27 | $13.41 | $19.47 | 408,400 | — | — |
| 1993-09-24 | $13.31 | $19.33 | 531,200 | — | — |
| 1993-09-23 | $13.16 | $19.11 | 469,200 | — | — |
| 1993-09-22 | $13.22 | $19.20 | 488,400 | — | — |
| 1993-09-21 | $13.31 | $19.33 | 377,600 | — | — |
| 1993-09-20 | $13.34 | $19.38 | 583,600 | — | — |
| 1993-09-17 | $13.31 | $19.33 | 786,400 | — | — |
| 1993-09-16 | $13.38 | $19.42 | 533,600 | — | — |
| 1993-09-15 | $13.31 | $19.33 | 392,800 | — | — |
| 1993-09-14 | $13.38 | $19.42 | 264,000 | — | — |
| 1993-09-13 | $13.25 | $19.24 | 409,600 | — | — |
| 1993-09-10 | $13.28 | $19.29 | 167,200 | — | — |
| 1993-09-09 | $13.28 | $19.29 | 288,000 | — | — |
| 1993-09-08 | $13.28 | $19.29 | 276,400 | — | — |
| 1993-09-07 | $13.25 | $19.24 | 301,200 | — | — |
| 1993-09-03 | $13.25 | $19.24 | 223,200 | — | — |
| 1993-09-02 | $13.22 | $19.20 | 176,000 | — | — |
| 1993-09-01 | $13.28 | $19.29 | 303,600 | — | — |
| 1993-08-31 | $13.13 | $19.06 | 350,800 | — | — |
| 1993-08-30 | $13.22 | $19.20 | 281,600 | — | — |
| 1993-08-27 | $12.97 | $18.83 | 315,200 | — | — |
| 1993-08-26 | $13.06 | $18.97 | 584,000 | — | — |
| 1993-08-25 | $12.97 | $18.83 | 642,800 | — | — |
| 1993-08-24 | $12.97 | $18.83 | 603,600 | — | — |
| 1993-08-23 | $12.72 | $18.47 | 292,400 | — | — |
| 1993-08-20 | $12.78 | $18.56 | 363,200 | — | — |
| 1993-08-19 | $12.78 | $18.56 | 336,800 | — | — |
| 1993-08-18 | $12.66 | $18.38 | 860,000 | — | — |
| 1993-08-17 | $12.44 | $18.06 | 816,400 | — | — |
| 1993-08-16 | $12.28 | $17.84 | 981,200 | — | — |
| 1993-08-13 | $11.94 | $17.34 | 1,661,600 | — | — |
| 1993-08-12 | $11.84 | $17.20 | 2,259,200 | — | — |
| 1993-08-11 | $12.88 | $18.70 | 811,600 | — | — |
| 1993-08-10 | $12.94 | $18.79 | 270,000 | — | — |
| 1993-08-09 | $13.00 | $18.88 | 223,600 | — | — |
| 1993-08-06 | $12.94 | $18.79 | 588,800 | — | — |
| 1993-08-05 | $13.00 | $18.88 | 331,600 | — | — |
| 1993-08-04 | $12.94 | $18.79 | 207,200 | — | — |
| 1993-08-03 | $13.06 | $18.97 | 197,200 | — | — |
| 1993-08-02 | $13.06 | $18.97 | 388,400 | — | — |
| 1993-07-30 | $13.06 | $18.97 | 513,200 | — | — |
| 1993-07-29 | $13.03 | $18.93 | 364,000 | — | — |
| 1993-07-28 | $12.91 | $18.74 | 759,200 | — | — |
| 1993-07-27 | $13.09 | $19.02 | 390,400 | — | — |
| 1993-07-26 | $13.19 | $19.15 | 461,600 | — | — |
| 1993-07-23 | $13.34 | $19.22 | 440,800 | — | — |
| 1993-07-22 | $13.22 | $19.04 | 361,200 | — | — |
| 1993-07-21 | $13.16 | $18.95 | 704,800 | — | — |
| 1993-07-20 | $13.28 | $19.13 | 1,366,000 | — | — |
| 1993-07-19 | $13.16 | $18.95 | 1,051,200 | — | — |
| 1993-07-16 | $13.41 | $19.31 | 512,400 | — | — |
| 1993-07-15 | $13.75 | $19.80 | 618,400 | — | — |
| 1993-07-14 | $13.75 | $19.80 | 617,200 | — | — |
| 1993-07-13 | $13.38 | $19.26 | 582,800 | — | — |
| 1993-07-12 | $13.22 | $19.04 | 349,200 | — | — |
| 1993-07-09 | $13.16 | $18.95 | 618,400 | — | — |
| 1993-07-08 | $13.06 | $18.81 | 203,600 | — | — |
| 1993-07-07 | $12.84 | $18.50 | 354,000 | — | — |
| 1993-07-06 | $12.78 | $18.41 | 470,000 | — | — |
| 1993-07-02 | $12.91 | $18.59 | 594,000 | — | — |
| 1993-07-01 | $12.91 | $18.59 | 428,000 | — | — |
| 1993-06-30 | $13.03 | $18.77 | 866,000 | — | — |
| 1993-06-29 | $12.53 | $18.05 | 1,378,000 | — | — |
| 1993-06-28 | $12.53 | $18.05 | 335,600 | — | — |
| 1993-06-25 | $12.22 | $17.60 | 296,400 | — | — |
| 1993-06-24 | $12.22 | $17.60 | 394,800 | — | — |
| 1993-06-23 | $12.25 | $17.64 | 326,400 | — | — |
| 1993-06-22 | $12.19 | $17.55 | 497,600 | — | — |
| 1993-06-21 | $12.34 | $17.78 | 305,200 | — | — |
| 1993-06-18 | $12.34 | $17.78 | 687,200 | — | — |
| 1993-06-17 | $12.44 | $17.91 | 167,600 | — | — |
| 1993-06-16 | $12.38 | $17.82 | 314,400 | — | — |
| 1993-06-15 | $12.56 | $18.09 | 165,600 | — | — |
| 1993-06-14 | $12.50 | $18.00 | 585,200 | — | — |
| 1993-06-11 | $12.59 | $18.14 | 356,400 | — | — |
| 1993-06-10 | $12.19 | $17.55 | 688,400 | — | — |
| 1993-06-09 | $12.16 | $17.51 | 698,000 | — | — |
| 1993-06-08 | $12.16 | $17.51 | 250,400 | — | — |
| 1993-06-07 | $12.31 | $17.73 | 326,000 | — | — |
| 1993-06-04 | $12.28 | $17.69 | 98,400 | — | — |
| 1993-06-03 | $12.38 | $17.82 | 249,600 | — | — |
| 1993-06-02 | $12.47 | $17.96 | 311,200 | — | — |
| 1993-06-01 | $12.53 | $18.05 | 352,400 | — | — |
| 1993-05-28 | $12.38 | $17.82 | 216,400 | — | — |
| 1993-05-27 | $12.50 | $18.00 | 159,600 | — | — |
| 1993-05-26 | $12.59 | $18.14 | 165,600 | — | — |
| 1993-05-25 | $12.63 | $18.18 | 521,200 | — | — |
| 1993-05-24 | $12.47 | $17.96 | 316,400 | — | — |
| 1993-05-21 | $12.38 | $17.82 | 232,400 | — | — |
| 1993-05-20 | $12.50 | $18.00 | 343,200 | — | — |
| 1993-05-19 | $12.38 | $17.82 | 525,600 | — | — |
| 1993-05-18 | $12.38 | $17.82 | 208,000 | — | — |
| 1993-05-17 | $12.25 | $17.64 | 440,400 | — | — |
| 1993-05-14 | $12.38 | $17.82 | 266,400 | — | — |
| 1993-05-13 | $12.31 | $17.73 | 298,800 | — | — |
| 1993-05-12 | $12.41 | $17.87 | 277,600 | — | — |
| 1993-05-11 | $12.34 | $17.78 | 120,400 | — | — |
| 1993-05-10 | $12.25 | $17.64 | 215,200 | — | — |
| 1993-05-07 | $12.13 | $17.46 | 126,000 | — | — |
| 1993-05-06 | $12.19 | $17.55 | 414,800 | — | — |
| 1993-05-05 | $12.44 | $17.91 | 509,200 | — | — |
| 1993-05-04 | $12.34 | $17.78 | 148,400 | — | — |
| 1993-05-03 | $12.38 | $17.82 | 432,000 | — | — |
| 1993-04-30 | $12.28 | $17.69 | 265,600 | — | — |
| 1993-04-29 | $12.28 | $17.69 | 284,800 | — | — |
| 1993-04-28 | $12.25 | $17.64 | 784,400 | — | — |
| 1993-04-27 | $11.94 | $17.19 | 990,400 | — | — |
| 1993-04-26 | $11.72 | $16.88 | 332,800 | — | — |
| 1993-04-23 | $11.97 | $17.07 | 458,400 | — | — |
| 1993-04-22 | $11.97 | $17.07 | 614,400 | — | — |
| 1993-04-21 | $12.00 | $17.12 | 518,000 | — | — |
| 1993-04-20 | $11.94 | $17.03 | 291,600 | — | — |
| 1993-04-19 | $12.03 | $17.16 | 415,200 | — | — |
| 1993-04-16 | $12.00 | $17.12 | 565,600 | — | — |
| 1993-04-15 | $12.00 | $17.12 | 231,600 | — | — |
| 1993-04-14 | $12.13 | $17.30 | 101,600 | — | — |
| 1993-04-13 | $12.19 | $17.39 | 362,000 | — | — |
| 1993-04-12 | $11.91 | $16.98 | 562,400 | — | — |
| 1993-04-08 | $11.81 | $16.85 | 608,400 | — | — |
| 1993-04-07 | $12.00 | $17.12 | 777,200 | — | — |
| 1993-04-06 | $12.09 | $17.25 | 1,020,400 | — | — |
| 1993-04-05 | $12.31 | $17.56 | 1,025,200 | — | — |
| 1993-04-02 | $12.56 | $17.92 | 552,000 | — | — |
| 1993-04-01 | $12.81 | $18.28 | 139,600 | — | — |
| 1993-03-31 | $12.81 | $18.28 | 275,200 | — | — |
| 1993-03-30 | $12.88 | $18.37 | 223,600 | — | — |
| 1993-03-29 | $12.78 | $18.23 | 258,000 | — | — |
| 1993-03-26 | $12.50 | $17.83 | 182,000 | — | — |
| 1993-03-25 | $12.63 | $18.01 | 277,600 | — | — |
| 1993-03-24 | $12.75 | $18.19 | 470,400 | — | — |
| 1993-03-23 | $12.66 | $18.05 | 182,000 | — | — |
| 1993-03-22 | $12.78 | $18.23 | 211,600 | — | — |
| 1993-03-19 | $12.81 | $18.28 | 380,400 | — | — |
| 1993-03-18 | $12.78 | $18.23 | 360,400 | — | — |
| 1993-03-17 | $12.75 | $18.19 | 284,800 | — | — |
| 1993-03-16 | $12.69 | $18.10 | 1,371,600 | — | — |
| 1993-03-15 | $12.69 | $18.10 | 621,600 | — | — |
| 1993-03-12 | $12.34 | $17.61 | 241,600 | — | — |
| 1993-03-11 | $12.25 | $17.48 | 261,200 | — | — |
| 1993-03-10 | $12.34 | $17.61 | 937,600 | — | — |
| 1993-03-09 | $12.50 | $17.83 | 1,471,200 | — | — |
| 1993-03-08 | $12.19 | $17.39 | 778,000 | — | — |
| 1993-03-05 | $11.97 | $17.07 | 270,800 | — | — |
| 1993-03-04 | $11.97 | $17.07 | 298,800 | — | — |
| 1993-03-03 | $12.03 | $17.16 | 466,000 | — | — |
| 1993-03-02 | $11.91 | $16.98 | 346,800 | — | — |
| 1993-03-01 | $11.63 | $16.58 | 196,400 | — | — |
| 1993-02-26 | $11.66 | $16.63 | 806,000 | — | — |
| 1993-02-25 | $11.69 | $16.67 | 325,200 | — | — |
| 1993-02-24 | $11.50 | $16.41 | 572,000 | — | — |
| 1993-02-23 | $11.31 | $16.14 | 163,600 | — | — |
| 1993-02-22 | $11.25 | $16.05 | 364,400 | — | — |
| 1993-02-19 | $11.13 | $15.87 | 258,800 | — | — |
| 1993-02-18 | $11.19 | $15.96 | 227,200 | — | — |
| 1993-02-17 | $11.16 | $15.91 | 288,000 | — | — |
| 1993-02-16 | $11.19 | $15.96 | 712,000 | — | — |
| 1993-02-12 | $11.31 | $16.14 | 156,000 | — | — |
| 1993-02-11 | $11.44 | $16.32 | 378,000 | — | — |
| 1993-02-10 | $11.50 | $16.41 | 646,000 | — | — |
| 1993-02-09 | $11.41 | $16.27 | 419,200 | — | — |
| 1993-02-08 | $11.41 | $16.27 | 610,000 | — | — |
| 1993-02-05 | $11.34 | $16.18 | 573,600 | — | — |
| 1993-02-04 | $11.16 | $15.91 | 558,000 | — | — |
| 1993-02-03 | $11.25 | $16.05 | 621,600 | — | — |
| 1993-02-02 | $11.34 | $16.18 | 393,200 | — | — |
| 1993-02-01 | $11.31 | $16.14 | 577,200 | — | — |
| 1993-01-29 | $11.19 | $15.96 | 173,200 | — | — |
| 1993-01-28 | $11.19 | $15.96 | 891,200 | — | — |
| 1993-01-27 | $11.38 | $16.23 | 707,200 | — | — |
| 1993-01-26 | $11.50 | $16.41 | 412,800 | — | — |
| 1993-01-25 | $11.41 | $16.27 | 227,200 | — | — |
| 1993-01-22 | $11.44 | $16.17 | 461,200 | — | — |
| 1993-01-21 | $11.56 | $16.34 | 303,600 | — | — |
| 1993-01-20 | $11.53 | $16.30 | 234,400 | — | — |
| 1993-01-19 | $11.50 | $16.25 | 398,000 | — | — |
| 1993-01-18 | $11.53 | $16.30 | 230,000 | — | — |
| 1993-01-15 | $11.53 | $16.30 | 356,000 | — | — |
| 1993-01-14 | $11.38 | $16.08 | 498,000 | — | — |
| 1993-01-13 | $11.22 | $15.86 | 392,800 | — | — |
| 1993-01-12 | $11.25 | $15.90 | 365,200 | — | — |
| 1993-01-11 | $11.25 | $15.90 | 514,400 | — | — |
| 1993-01-08 | $11.31 | $15.99 | 282,000 | — | — |
| 1993-01-07 | $11.44 | $16.17 | 200,800 | — | — |
| 1993-01-06 | $11.59 | $16.39 | 259,200 | — | — |
| 1993-01-05 | $11.63 | $16.43 | 212,000 | — | — |
| 1993-01-04 | $11.56 | $16.34 | 469,200 | — | — |