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 | $13.44 | $17.40 | 422,800 | — | — |
| 1993-12-30 | $13.31 | $17.24 | 443,200 | — | — |
| 1993-12-29 | $13.38 | $17.32 | 769,200 | — | — |
| 1993-12-28 | $13.16 | $17.04 | 282,800 | — | — |
| 1993-12-27 | $13.13 | $17.00 | 304,000 | — | — |
| 1993-12-23 | $13.00 | $16.84 | 381,600 | — | — |
| 1993-12-22 | $13.03 | $16.88 | 865,200 | — | — |
| 1993-12-21 | $12.59 | $16.31 | 937,600 | — | — |
| 1993-12-20 | $12.94 | $16.76 | 922,000 | — | — |
| 1993-12-17 | $12.78 | $16.55 | 928,400 | — | — |
| 1993-12-16 | $12.84 | $16.64 | 753,600 | — | — |
| 1993-12-15 | $12.94 | $16.76 | 1,474,000 | — | — |
| 1993-12-14 | $13.44 | $17.40 | 2,249,600 | — | — |
| 1993-12-13 | $13.53 | $17.53 | 1,220,400 | — | — |
| 1993-12-10 | $12.75 | $16.51 | 746,400 | — | — |
| 1993-12-09 | $12.75 | $16.51 | 1,672,400 | — | — |
| 1993-12-08 | $12.44 | $16.11 | 1,073,600 | — | — |
| 1993-12-07 | $12.41 | $16.07 | 4,386,400 | — | — |
| 1993-12-06 | $12.25 | $15.87 | 572,400 | — | — |
| 1993-12-03 | $12.13 | $15.70 | 546,400 | — | — |
| 1993-12-02 | $12.06 | $15.62 | 502,000 | — | — |
| 1993-12-01 | $12.03 | $15.58 | 440,800 | — | — |
| 1993-11-30 | $11.81 | $15.30 | 237,200 | — | — |
| 1993-11-29 | $11.84 | $15.34 | 274,800 | — | — |
| 1993-11-26 | $12.00 | $15.54 | 43,600 | — | — |
| 1993-11-24 | $12.00 | $15.54 | 853,200 | — | — |
| 1993-11-23 | $11.81 | $15.26 | 810,400 | — | — |
| 1993-11-22 | $11.94 | $15.42 | 852,000 | — | — |
| 1993-11-19 | $12.09 | $15.62 | 546,000 | — | — |
| 1993-11-18 | $12.22 | $15.78 | 1,386,400 | — | — |
| 1993-11-17 | $12.41 | $16.03 | 599,600 | — | — |
| 1993-11-16 | $12.34 | $15.95 | 713,600 | — | — |
| 1993-11-15 | $12.50 | $16.15 | 608,000 | — | — |
| 1993-11-12 | $12.44 | $16.07 | 647,600 | — | — |
| 1993-11-11 | $12.53 | $16.19 | 603,200 | — | — |
| 1993-11-10 | $12.48 | $16.13 | 379,200 | — | — |
| 1993-11-09 | $12.36 | $15.97 | 573,600 | — | — |
| 1993-11-08 | $12.39 | $16.01 | 474,400 | — | — |
| 1993-11-05 | $12.08 | $15.60 | 1,088,000 | — | — |
| 1993-11-04 | $12.28 | $15.86 | 2,538,400 | — | — |
| 1993-11-03 | $12.52 | $16.17 | 1,819,200 | — | — |
| 1993-11-02 | $12.48 | $16.13 | 1,162,400 | — | — |
| 1993-11-01 | $12.13 | $15.66 | 727,200 | — | — |
| 1993-10-29 | $11.92 | $15.40 | 1,214,400 | — | — |
| 1993-10-28 | $11.97 | $15.46 | 1,302,400 | — | — |
| 1993-10-27 | $11.66 | $15.06 | 1,393,600 | — | — |
| 1993-10-26 | $11.41 | $14.73 | 1,651,200 | — | — |
| 1993-10-25 | $11.06 | $14.29 | 1,289,600 | — | — |
| 1993-10-22 | $10.88 | $14.05 | 2,188,000 | — | — |
| 1993-10-21 | $10.48 | $13.54 | 3,042,400 | — | — |
| 1993-10-20 | $9.91 | $12.80 | 513,600 | — | — |
| 1993-10-19 | $9.83 | $12.70 | 794,400 | — | — |
| 1993-10-18 | $9.83 | $12.70 | 1,247,200 | — | — |
| 1993-10-15 | $10.02 | $12.94 | 554,400 | — | — |
| 1993-10-14 | $10.09 | $13.04 | 516,800 | — | — |
| 1993-10-13 | $10.17 | $13.14 | 1,010,400 | — | — |
| 1993-10-12 | $9.98 | $12.90 | 796,000 | — | — |
| 1993-10-11 | $10.14 | $13.10 | 65,600 | — | — |
| 1993-10-08 | $10.13 | $13.08 | 643,200 | — | — |
| 1993-10-07 | $10.22 | $13.20 | 240,000 | — | — |
| 1993-10-06 | $10.20 | $13.18 | 680,800 | — | — |
| 1993-10-05 | $9.98 | $12.90 | 1,359,200 | — | — |
| 1993-10-04 | $10.20 | $13.18 | 799,200 | — | — |
| 1993-10-01 | $10.31 | $13.32 | 606,400 | — | — |
| 1993-09-30 | $10.20 | $13.18 | 652,800 | — | — |
| 1993-09-29 | $10.14 | $13.10 | 374,400 | — | — |
| 1993-09-28 | $10.23 | $13.22 | 309,600 | — | — |
| 1993-09-27 | $10.30 | $13.30 | 460,000 | — | — |
| 1993-09-24 | $10.44 | $13.48 | 220,000 | — | — |
| 1993-09-23 | $10.45 | $13.50 | 94,400 | — | — |
| 1993-09-22 | $10.45 | $13.50 | 172,800 | — | — |
| 1993-09-21 | $10.44 | $13.48 | 483,200 | — | — |
| 1993-09-20 | $10.59 | $13.69 | 462,400 | — | — |
| 1993-09-17 | $10.64 | $13.75 | 616,000 | — | — |
| 1993-09-16 | $10.61 | $13.71 | 219,200 | — | — |
| 1993-09-15 | $10.50 | $13.56 | 473,600 | — | — |
| 1993-09-14 | $10.44 | $13.48 | 169,600 | — | — |
| 1993-09-13 | $10.47 | $13.52 | 752,800 | — | — |
| 1993-09-10 | $10.44 | $13.48 | 196,000 | — | — |
| 1993-09-09 | $10.25 | $13.24 | 282,400 | — | — |
| 1993-09-08 | $10.11 | $13.06 | 706,400 | — | — |
| 1993-09-07 | $10.20 | $13.18 | 135,200 | — | — |
| 1993-09-03 | $10.19 | $13.16 | 666,400 | — | — |
| 1993-09-02 | $10.19 | $13.16 | 354,400 | — | — |
| 1993-09-01 | $10.34 | $13.36 | 643,200 | — | — |
| 1993-08-31 | $10.36 | $13.38 | 547,200 | — | — |
| 1993-08-30 | $10.34 | $13.36 | 300,800 | — | — |
| 1993-08-27 | $10.30 | $13.30 | 294,400 | — | — |
| 1993-08-26 | $10.17 | $13.14 | 665,600 | — | — |
| 1993-08-25 | $10.13 | $13.07 | 668,800 | — | — |
| 1993-08-24 | $10.36 | $13.37 | 1,322,400 | — | — |
| 1993-08-23 | $10.06 | $12.99 | 457,600 | — | — |
| 1993-08-20 | $10.03 | $12.95 | 1,160,000 | — | — |
| 1993-08-19 | $10.00 | $12.91 | 1,136,000 | — | — |
| 1993-08-18 | $10.03 | $12.95 | 632,800 | — | — |
| 1993-08-17 | $9.98 | $12.89 | 388,800 | — | — |
| 1993-08-16 | $9.94 | $12.83 | 142,400 | — | — |
| 1993-08-13 | $9.92 | $12.81 | 435,200 | — | — |
| 1993-08-12 | $9.88 | $12.75 | 825,600 | — | — |
| 1993-08-11 | $10.00 | $12.91 | 455,200 | — | — |
| 1993-08-10 | $9.98 | $12.89 | 395,200 | — | — |
| 1993-08-09 | $10.00 | $12.91 | 278,400 | — | — |
| 1993-08-06 | $9.97 | $12.87 | 807,200 | — | — |
| 1993-08-05 | $9.91 | $12.79 | 752,800 | — | — |
| 1993-08-04 | $9.94 | $12.83 | 582,400 | — | — |
| 1993-08-03 | $10.03 | $12.95 | 1,784,800 | — | — |
| 1993-08-02 | $9.89 | $12.77 | 990,400 | — | — |
| 1993-07-30 | $10.03 | $12.95 | 774,400 | — | — |
| 1993-07-29 | $10.19 | $13.15 | 580,000 | — | — |
| 1993-07-28 | $10.13 | $13.07 | 863,200 | — | — |
| 1993-07-27 | $10.06 | $12.99 | 3,916,000 | — | — |
| 1993-07-26 | $10.31 | $13.31 | 3,642,400 | — | — |
| 1993-07-23 | $11.13 | $14.36 | 184,800 | — | — |
| 1993-07-22 | $11.06 | $14.28 | 195,200 | — | — |
| 1993-07-21 | $11.19 | $14.44 | 488,000 | — | — |
| 1993-07-20 | $11.17 | $14.42 | 536,000 | — | — |
| 1993-07-19 | $11.06 | $14.28 | 550,400 | — | — |
| 1993-07-16 | $11.11 | $14.34 | 610,400 | — | — |
| 1993-07-15 | $10.92 | $14.10 | 493,600 | — | — |
| 1993-07-14 | $10.84 | $14.00 | 1,968,800 | — | — |
| 1993-07-13 | $10.73 | $13.86 | 609,600 | — | — |
| 1993-07-12 | $10.81 | $13.96 | 452,800 | — | — |
| 1993-07-09 | $10.95 | $14.14 | 900,800 | — | — |
| 1993-07-08 | $10.73 | $13.86 | 1,214,400 | — | — |
| 1993-07-07 | $10.53 | $13.60 | 318,400 | — | — |
| 1993-07-06 | $10.56 | $13.64 | 379,200 | — | — |
| 1993-07-02 | $10.53 | $13.60 | 220,000 | — | — |
| 1993-07-01 | $10.53 | $13.60 | 801,600 | — | — |
| 1993-06-30 | $10.63 | $13.72 | 703,200 | — | — |
| 1993-06-29 | $10.52 | $13.58 | 779,200 | — | — |
| 1993-06-28 | $10.28 | $13.27 | 2,219,200 | — | — |
| 1993-06-25 | $10.31 | $13.31 | 936,800 | — | — |
| 1993-06-24 | $10.56 | $13.64 | 1,005,600 | — | — |
| 1993-06-23 | $10.45 | $13.50 | 1,264,000 | — | — |
| 1993-06-22 | $10.36 | $13.37 | 1,513,600 | — | — |
| 1993-06-21 | $9.94 | $12.83 | 808,800 | — | — |
| 1993-06-18 | $9.92 | $12.81 | 1,874,400 | — | — |
| 1993-06-17 | $9.70 | $12.53 | 1,469,600 | — | — |
| 1993-06-16 | $9.83 | $12.69 | 327,200 | — | — |
| 1993-06-15 | $9.91 | $12.79 | 520,000 | — | — |
| 1993-06-14 | $9.88 | $12.75 | 710,400 | — | — |
| 1993-06-11 | $9.83 | $12.69 | 537,600 | — | — |
| 1993-06-10 | $9.84 | $12.71 | 523,200 | — | — |
| 1993-06-09 | $9.77 | $12.61 | 1,390,400 | — | — |
| 1993-06-08 | $9.88 | $12.75 | 1,985,600 | — | — |
| 1993-06-07 | $10.03 | $12.95 | 1,016,800 | — | — |
| 1993-06-04 | $10.23 | $13.21 | 2,176,800 | — | — |
| 1993-06-03 | $10.39 | $13.41 | 221,600 | — | — |
| 1993-06-02 | $10.39 | $13.41 | 389,600 | — | — |
| 1993-06-01 | $10.53 | $13.60 | 1,165,600 | — | — |
| 1993-05-28 | $10.56 | $13.64 | 276,800 | — | — |
| 1993-05-27 | $10.73 | $13.86 | 1,752,800 | — | — |
| 1993-05-26 | $10.30 | $13.29 | 2,635,200 | — | — |
| 1993-05-25 | $10.44 | $13.47 | 1,519,200 | — | — |
| 1993-05-24 | $10.53 | $13.59 | 847,200 | — | — |
| 1993-05-21 | $10.63 | $13.71 | 314,400 | — | — |
| 1993-05-20 | $10.89 | $14.05 | 882,400 | — | — |
| 1993-05-19 | $10.78 | $13.91 | 2,964,800 | — | — |
| 1993-05-18 | $10.84 | $13.99 | 2,982,400 | — | — |
| 1993-05-17 | $11.52 | $14.86 | 420,800 | — | — |
| 1993-05-14 | $11.38 | $14.68 | 257,600 | — | — |
| 1993-05-13 | $11.45 | $14.78 | 242,400 | — | — |
| 1993-05-12 | $11.52 | $14.86 | 738,400 | — | — |
| 1993-05-11 | $11.52 | $14.86 | 604,800 | — | — |
| 1993-05-10 | $11.39 | $14.70 | 656,800 | — | — |
| 1993-05-07 | $11.14 | $14.37 | 1,096,000 | — | — |
| 1993-05-06 | $11.19 | $14.43 | 490,400 | — | — |
| 1993-05-05 | $11.41 | $14.72 | 520,000 | — | — |
| 1993-05-04 | $11.47 | $14.80 | 1,591,200 | — | — |
| 1993-05-03 | $11.66 | $15.04 | 488,000 | — | — |
| 1993-04-30 | $11.67 | $15.06 | 1,068,000 | — | — |
| 1993-04-29 | $11.47 | $14.80 | 807,200 | — | — |
| 1993-04-28 | $11.30 | $14.58 | 988,800 | — | — |
| 1993-04-27 | $11.69 | $15.08 | 1,844,800 | — | — |
| 1993-04-26 | $11.73 | $15.14 | 2,099,200 | — | — |
| 1993-04-23 | $11.45 | $14.78 | 1,251,200 | — | — |
| 1993-04-22 | $11.23 | $14.49 | 1,676,000 | — | — |
| 1993-04-21 | $12.02 | $15.50 | 443,200 | — | — |
| 1993-04-20 | $12.08 | $15.58 | 1,524,800 | — | — |
| 1993-04-19 | $12.22 | $15.77 | 1,346,400 | — | — |
| 1993-04-16 | $12.06 | $15.56 | 669,600 | — | — |
| 1993-04-15 | $12.16 | $15.68 | 463,200 | — | — |
| 1993-04-14 | $11.88 | $15.32 | 262,400 | — | — |
| 1993-04-13 | $11.75 | $15.16 | 244,800 | — | — |
| 1993-04-12 | $11.73 | $15.14 | 632,800 | — | — |
| 1993-04-08 | $11.45 | $14.78 | 385,600 | — | — |
| 1993-04-07 | $11.53 | $14.88 | 797,600 | — | — |
| 1993-04-06 | $11.45 | $14.78 | 1,191,200 | — | — |
| 1993-04-05 | $11.42 | $14.74 | 1,090,400 | — | — |
| 1993-04-02 | $11.58 | $14.94 | 1,218,400 | — | — |
| 1993-04-01 | $11.84 | $15.28 | 200,000 | — | — |
| 1993-03-31 | $11.98 | $15.46 | 1,124,000 | — | — |
| 1993-03-30 | $11.81 | $15.24 | 512,800 | — | — |
| 1993-03-29 | $11.89 | $15.34 | 1,437,600 | — | — |
| 1993-03-26 | $11.95 | $15.42 | 559,200 | — | — |
| 1993-03-25 | $11.97 | $15.44 | 572,000 | — | — |
| 1993-03-24 | $11.94 | $15.40 | 988,800 | — | — |
| 1993-03-23 | $11.69 | $15.08 | 216,800 | — | — |
| 1993-03-22 | $11.66 | $15.04 | 441,600 | — | — |
| 1993-03-19 | $11.70 | $15.10 | 884,000 | — | — |
| 1993-03-18 | $11.75 | $15.16 | 997,600 | — | — |
| 1993-03-17 | $11.44 | $14.76 | 434,400 | — | — |
| 1993-03-16 | $11.64 | $15.02 | 708,800 | — | — |
| 1993-03-15 | $11.48 | $14.82 | 341,600 | — | — |
| 1993-03-12 | $11.19 | $14.43 | 391,200 | — | — |
| 1993-03-11 | $11.34 | $14.64 | 459,200 | — | — |
| 1993-03-10 | $11.58 | $14.94 | 705,600 | — | — |
| 1993-03-09 | $11.59 | $14.96 | 893,600 | — | — |
| 1993-03-08 | $11.42 | $14.74 | 876,800 | — | — |
| 1993-03-05 | $11.11 | $14.33 | 1,229,600 | — | — |
| 1993-03-04 | $10.83 | $13.97 | 1,094,400 | — | — |
| 1993-03-03 | $10.81 | $13.95 | 891,200 | — | — |
| 1993-03-02 | $10.66 | $13.75 | 1,677,600 | — | — |
| 1993-03-01 | $10.59 | $13.67 | 188,000 | — | — |
| 1993-02-26 | $10.70 | $13.81 | 363,200 | — | — |
| 1993-02-25 | $10.72 | $13.83 | 299,200 | — | — |
| 1993-02-24 | $10.75 | $13.87 | 288,000 | — | — |
| 1993-02-23 | $10.63 | $13.71 | 741,600 | — | — |
| 1993-02-22 | $10.69 | $13.78 | 940,000 | — | — |
| 1993-02-19 | $10.48 | $13.52 | 643,200 | — | — |
| 1993-02-18 | $10.50 | $13.54 | 1,177,600 | — | — |
| 1993-02-17 | $10.09 | $13.02 | 1,092,000 | — | — |
| 1993-02-16 | $10.34 | $13.34 | 1,278,400 | — | — |
| 1993-02-12 | $10.61 | $13.68 | 873,600 | — | — |
| 1993-02-11 | $10.56 | $13.62 | 1,990,400 | — | — |
| 1993-02-10 | $10.19 | $13.14 | 476,800 | — | — |
| 1993-02-09 | $10.20 | $13.16 | 1,271,200 | — | — |
| 1993-02-08 | $10.50 | $13.54 | 1,288,800 | — | — |
| 1993-02-05 | $10.67 | $13.76 | 960,000 | — | — |
| 1993-02-04 | $10.56 | $13.62 | 956,000 | — | — |
| 1993-02-03 | $10.02 | $12.91 | 1,288,800 | — | — |
| 1993-02-02 | $9.50 | $12.25 | 875,200 | — | — |
| 1993-02-01 | $9.70 | $12.51 | 396,000 | — | — |
| 1993-01-29 | $9.81 | $12.65 | 449,600 | — | — |
| 1993-01-28 | $9.91 | $12.77 | 322,400 | — | — |
| 1993-01-27 | $9.95 | $12.83 | 214,400 | — | — |
| 1993-01-26 | $9.92 | $12.79 | 369,600 | — | — |
| 1993-01-25 | $10.14 | $13.08 | 342,400 | — | — |
| 1993-01-22 | $10.19 | $13.14 | 252,000 | — | — |
| 1993-01-21 | $10.17 | $13.12 | 496,800 | — | — |
| 1993-01-20 | $10.36 | $13.36 | 221,600 | — | — |
| 1993-01-19 | $10.41 | $13.42 | 278,400 | — | — |
| 1993-01-18 | $10.30 | $13.28 | 246,400 | — | — |
| 1993-01-15 | $10.25 | $13.22 | 489,600 | — | — |
| 1993-01-14 | $10.13 | $13.06 | 412,000 | — | — |
| 1993-01-13 | $10.11 | $13.04 | 207,200 | — | — |
| 1993-01-12 | $10.31 | $13.30 | 660,000 | — | — |
| 1993-01-11 | $10.31 | $13.30 | 426,400 | — | — |
| 1993-01-08 | $10.25 | $13.22 | 417,600 | — | — |
| 1993-01-07 | $9.92 | $12.79 | 1,383,200 | — | — |
| 1993-01-06 | $9.86 | $12.71 | 827,200 | — | — |
| 1993-01-05 | $9.55 | $12.31 | 185,600 | — | — |
| 1993-01-04 | $9.56 | $12.33 | 332,000 | — | — |