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 | $14.50 | $20.13 | 32,000 | — | — |
| 1993-12-30 | $14.25 | $19.79 | 20,000 | — | — |
| 1993-12-29 | $14.06 | $19.53 | 35,600 | — | — |
| 1993-12-28 | $14.06 | $19.53 | 31,200 | — | — |
| 1993-12-27 | $14.13 | $19.61 | 12,800 | — | — |
| 1993-12-23 | $14.22 | $19.74 | 18,400 | — | — |
| 1993-12-22 | $14.13 | $19.61 | 18,000 | — | — |
| 1993-12-21 | $14.13 | $19.61 | 41,200 | — | — |
| 1993-12-20 | $14.19 | $19.70 | 150,800 | — | — |
| 1993-12-17 | $14.16 | $19.66 | 110,800 | — | — |
| 1993-12-16 | $13.97 | $19.40 | 96,400 | — | — |
| 1993-12-15 | $13.84 | $19.22 | 16,800 | — | — |
| 1993-12-14 | $13.75 | $19.09 | 56,000 | — | — |
| 1993-12-13 | $13.63 | $18.92 | 23,600 | — | — |
| 1993-12-10 | $13.75 | $19.09 | 23,200 | — | — |
| 1993-12-09 | $13.72 | $19.05 | 152,400 | — | — |
| 1993-12-08 | $13.94 | $19.35 | 64,400 | — | — |
| 1993-12-07 | $14.13 | $19.61 | 83,600 | — | — |
| 1993-12-06 | $14.25 | $19.79 | 108,000 | — | — |
| 1993-12-03 | $14.41 | $20.00 | 41,600 | — | — |
| 1993-12-02 | $14.47 | $20.09 | 63,200 | — | — |
| 1993-12-01 | $14.31 | $19.87 | 81,200 | — | — |
| 1993-11-30 | $14.44 | $20.05 | 52,400 | — | — |
| 1993-11-29 | $14.50 | $20.13 | 33,600 | — | — |
| 1993-11-26 | $14.41 | $20.00 | 2,400 | — | — |
| 1993-11-24 | $14.47 | $20.09 | 68,400 | — | — |
| 1993-11-23 | $14.50 | $20.13 | 106,400 | — | — |
| 1993-11-22 | $14.22 | $19.74 | 152,800 | — | — |
| 1993-11-19 | $14.28 | $19.83 | 50,400 | — | — |
| 1993-11-18 | $14.34 | $19.92 | 95,200 | — | — |
| 1993-11-17 | $14.22 | $19.74 | 50,000 | — | — |
| 1993-11-16 | $14.28 | $19.83 | 46,400 | — | — |
| 1993-11-15 | $13.97 | $19.40 | 75,200 | — | — |
| 1993-11-12 | $13.81 | $19.18 | 112,400 | — | — |
| 1993-11-11 | $13.72 | $19.05 | 8,800 | — | — |
| 1993-11-10 | $13.69 | $19.01 | 64,800 | — | — |
| 1993-11-09 | $13.59 | $18.88 | 63,600 | — | — |
| 1993-11-08 | $13.59 | $18.88 | 50,400 | — | — |
| 1993-11-05 | $13.59 | $18.88 | 19,200 | — | — |
| 1993-11-04 | $13.59 | $18.88 | 66,400 | — | — |
| 1993-11-03 | $13.78 | $19.14 | 37,600 | — | — |
| 1993-11-02 | $13.78 | $19.14 | 36,000 | — | — |
| 1993-11-01 | $13.69 | $19.01 | 104,400 | — | — |
| 1993-10-29 | $13.69 | $19.01 | 166,000 | — | — |
| 1993-10-28 | $13.81 | $18.97 | 51,200 | — | — |
| 1993-10-27 | $13.69 | $18.80 | 109,200 | — | — |
| 1993-10-26 | $13.75 | $18.89 | 44,800 | — | — |
| 1993-10-25 | $13.56 | $18.63 | 32,800 | — | — |
| 1993-10-22 | $13.34 | $18.33 | 49,600 | — | — |
| 1993-10-21 | $13.25 | $18.20 | 89,200 | — | — |
| 1993-10-20 | $13.00 | $17.86 | 59,200 | — | — |
| 1993-10-19 | $13.09 | $17.98 | 86,000 | — | — |
| 1993-10-18 | $13.09 | $17.98 | 19,200 | — | — |
| 1993-10-15 | $13.09 | $17.98 | 54,400 | — | — |
| 1993-10-14 | $13.00 | $17.86 | 63,200 | — | — |
| 1993-10-13 | $13.03 | $17.90 | 60,400 | — | — |
| 1993-10-12 | $12.88 | $17.68 | 118,400 | — | — |
| 1993-10-11 | $12.84 | $17.64 | 24,800 | — | — |
| 1993-10-08 | $12.88 | $17.68 | 18,800 | — | — |
| 1993-10-07 | $12.84 | $17.64 | 119,200 | — | — |
| 1993-10-06 | $12.91 | $17.73 | 83,200 | — | — |
| 1993-10-05 | $12.66 | $17.38 | 59,600 | — | — |
| 1993-10-04 | $12.53 | $17.21 | 67,600 | — | — |
| 1993-10-01 | $12.50 | $17.17 | 71,600 | — | — |
| 1993-09-30 | $12.56 | $17.25 | 75,200 | — | — |
| 1993-09-29 | $12.53 | $17.21 | 31,200 | — | — |
| 1993-09-28 | $12.53 | $17.21 | 197,600 | — | — |
| 1993-09-27 | $12.41 | $17.04 | 46,400 | — | — |
| 1993-09-24 | $12.41 | $17.04 | 28,400 | — | — |
| 1993-09-23 | $12.41 | $17.04 | 82,800 | — | — |
| 1993-09-22 | $12.41 | $17.04 | 34,800 | — | — |
| 1993-09-21 | $12.44 | $17.08 | 39,600 | — | — |
| 1993-09-20 | $12.50 | $17.17 | 85,200 | — | — |
| 1993-09-17 | $12.56 | $17.25 | 47,600 | — | — |
| 1993-09-16 | $12.69 | $17.43 | 128,800 | — | — |
| 1993-09-15 | $12.75 | $17.51 | 120,800 | — | — |
| 1993-09-14 | $12.59 | $17.30 | 144,800 | — | — |
| 1993-09-13 | $12.47 | $17.13 | 46,800 | — | — |
| 1993-09-10 | $12.44 | $17.08 | 42,800 | — | — |
| 1993-09-09 | $12.47 | $17.13 | 15,200 | — | — |
| 1993-09-08 | $12.56 | $17.25 | 36,400 | — | — |
| 1993-09-07 | $12.75 | $17.51 | 50,400 | — | — |
| 1993-09-03 | $12.88 | $17.68 | 13,200 | — | — |
| 1993-09-02 | $12.88 | $17.68 | 30,800 | — | — |
| 1993-09-01 | $12.94 | $17.77 | 74,400 | — | — |
| 1993-08-31 | $12.91 | $17.73 | 284,400 | — | — |
| 1993-08-30 | $12.75 | $17.51 | 46,800 | — | — |
| 1993-08-27 | $12.59 | $17.30 | 28,800 | — | — |
| 1993-08-26 | $12.75 | $17.51 | 99,600 | — | — |
| 1993-08-25 | $12.72 | $17.47 | 32,800 | — | — |
| 1993-08-24 | $12.53 | $17.21 | 176,800 | — | — |
| 1993-08-23 | $12.53 | $17.21 | 81,200 | — | — |
| 1993-08-20 | $12.66 | $17.38 | 34,800 | — | — |
| 1993-08-19 | $12.63 | $17.34 | 82,400 | — | — |
| 1993-08-18 | $12.72 | $17.47 | 120,000 | — | — |
| 1993-08-17 | $12.75 | $17.31 | 74,800 | — | — |
| 1993-08-16 | $12.81 | $17.39 | 224,400 | — | — |
| 1993-08-13 | $12.69 | $17.22 | 173,200 | — | — |
| 1993-08-12 | $12.72 | $17.26 | 42,400 | — | — |
| 1993-08-11 | $12.66 | $17.18 | 102,400 | — | — |
| 1993-08-10 | $12.81 | $17.39 | 170,400 | — | — |
| 1993-08-09 | $13.00 | $17.65 | 41,600 | — | — |
| 1993-08-06 | $12.91 | $17.52 | 43,600 | — | — |
| 1993-08-05 | $13.00 | $17.65 | 100,800 | — | — |
| 1993-08-04 | $13.09 | $17.77 | 60,400 | — | — |
| 1993-08-03 | $13.31 | $18.07 | 90,400 | — | — |
| 1993-08-02 | $13.44 | $18.24 | 66,000 | — | — |
| 1993-07-30 | $13.38 | $18.15 | 26,400 | — | — |
| 1993-07-29 | $13.38 | $18.15 | 36,400 | — | — |
| 1993-07-28 | $13.00 | $17.65 | 60,800 | — | — |
| 1993-07-27 | $13.03 | $17.69 | 104,400 | — | — |
| 1993-07-26 | $13.47 | $18.28 | 45,600 | — | — |
| 1993-07-23 | $13.31 | $18.07 | 21,600 | — | — |
| 1993-07-22 | $13.22 | $17.94 | 72,400 | — | — |
| 1993-07-21 | $13.75 | $18.66 | 105,600 | — | — |
| 1993-07-20 | $13.84 | $18.79 | 31,600 | — | — |
| 1993-07-19 | $13.91 | $18.88 | 42,800 | — | — |
| 1993-07-16 | $13.91 | $18.88 | 49,600 | — | — |
| 1993-07-15 | $13.94 | $18.92 | 60,400 | — | — |
| 1993-07-14 | $13.88 | $18.83 | 36,400 | — | — |
| 1993-07-13 | $13.88 | $18.83 | 107,600 | — | — |
| 1993-07-12 | $13.41 | $18.20 | 51,200 | — | — |
| 1993-07-09 | $13.44 | $18.24 | 24,400 | — | — |
| 1993-07-08 | $13.34 | $18.11 | 19,200 | — | — |
| 1993-07-07 | $13.50 | $18.32 | 44,800 | — | — |
| 1993-07-06 | $13.69 | $18.58 | 26,000 | — | — |
| 1993-07-02 | $13.69 | $18.58 | 10,800 | — | — |
| 1993-07-01 | $13.91 | $18.88 | 41,200 | — | — |
| 1993-06-30 | $13.69 | $18.58 | 15,600 | — | — |
| 1993-06-29 | $13.69 | $18.58 | 102,000 | — | — |
| 1993-06-28 | $13.59 | $18.45 | 56,000 | — | — |
| 1993-06-25 | $13.50 | $18.32 | 46,800 | — | — |
| 1993-06-24 | $13.56 | $18.41 | 68,400 | — | — |
| 1993-06-23 | $13.63 | $18.49 | 27,600 | — | — |
| 1993-06-22 | $13.53 | $18.37 | 72,400 | — | — |
| 1993-06-21 | $13.44 | $18.24 | 37,600 | — | — |
| 1993-06-18 | $13.50 | $18.32 | 54,400 | — | — |
| 1993-06-17 | $13.69 | $18.58 | 35,600 | — | — |
| 1993-06-16 | $13.72 | $18.62 | 153,200 | — | — |
| 1993-06-15 | $13.72 | $18.62 | 154,800 | — | — |
| 1993-06-14 | $13.38 | $18.15 | 62,400 | — | — |
| 1993-06-11 | $13.41 | $18.20 | 98,400 | — | — |
| 1993-06-10 | $13.31 | $18.07 | 118,800 | — | — |
| 1993-06-09 | $13.22 | $17.94 | 56,400 | — | — |
| 1993-06-08 | $13.25 | $17.98 | 81,600 | — | — |
| 1993-06-07 | $13.19 | $17.90 | 160,800 | — | — |
| 1993-06-04 | $12.88 | $17.48 | 58,000 | — | — |
| 1993-06-03 | $13.25 | $17.98 | 70,800 | — | — |
| 1993-06-02 | $13.06 | $17.73 | 30,400 | — | — |
| 1993-06-01 | $13.13 | $17.82 | 114,400 | — | — |
| 1993-05-28 | $13.16 | $17.86 | 56,000 | — | — |
| 1993-05-27 | $13.19 | $17.90 | 104,800 | — | — |
| 1993-05-26 | $13.19 | $17.90 | 136,800 | — | — |
| 1993-05-25 | $13.19 | $17.90 | 52,400 | — | — |
| 1993-05-24 | $13.00 | $17.65 | 85,600 | — | — |
| 1993-05-21 | $13.03 | $17.69 | 288,800 | — | — |
| 1993-05-20 | $13.16 | $17.86 | 154,400 | — | — |
| 1993-05-19 | $12.78 | $17.35 | 119,600 | — | — |
| 1993-05-18 | $12.78 | $17.35 | 20,000 | — | — |
| 1993-05-17 | $12.75 | $17.31 | 45,200 | — | — |
| 1993-05-14 | $12.91 | $17.52 | 63,600 | — | — |
| 1993-05-13 | $12.94 | $17.56 | 98,400 | — | — |
| 1993-05-12 | $12.78 | $17.35 | 233,200 | — | — |
| 1993-05-11 | $12.34 | $16.75 | 92,800 | — | — |
| 1993-05-10 | $12.19 | $16.54 | 36,800 | — | — |
| 1993-05-07 | $12.06 | $16.37 | 30,800 | — | — |
| 1993-05-06 | $12.06 | $16.37 | 6,400 | — | — |
| 1993-05-05 | $12.00 | $16.29 | 54,800 | — | — |
| 1993-05-04 | $12.00 | $16.29 | 64,400 | — | — |
| 1993-05-03 | $11.84 | $16.08 | 48,000 | — | — |
| 1993-04-30 | $12.00 | $16.08 | 30,400 | — | — |
| 1993-04-29 | $11.88 | $15.92 | 50,800 | — | — |
| 1993-04-28 | $11.94 | $16.00 | 64,000 | — | — |
| 1993-04-27 | $11.97 | $16.04 | 7,200 | — | — |
| 1993-04-26 | $11.97 | $16.04 | 50,400 | — | — |
| 1993-04-23 | $12.03 | $16.13 | 20,800 | — | — |
| 1993-04-22 | $12.22 | $16.38 | 38,000 | — | — |
| 1993-04-21 | $12.09 | $16.21 | 135,200 | — | — |
| 1993-04-20 | $11.94 | $16.00 | 97,200 | — | — |
| 1993-04-19 | $11.94 | $16.00 | 32,800 | — | — |
| 1993-04-16 | $12.13 | $16.25 | 32,000 | — | — |
| 1993-04-15 | $12.00 | $16.08 | 34,800 | — | — |
| 1993-04-14 | $11.97 | $16.04 | 48,800 | — | — |
| 1993-04-13 | $11.94 | $16.00 | 32,000 | — | — |
| 1993-04-12 | $11.91 | $15.96 | 105,200 | — | — |
| 1993-04-08 | $11.88 | $15.92 | 8,400 | — | — |
| 1993-04-07 | $12.00 | $16.08 | 44,800 | — | — |
| 1993-04-06 | $12.00 | $16.08 | 53,200 | — | — |
| 1993-04-05 | $12.03 | $16.13 | 57,600 | — | — |
| 1993-04-02 | $12.00 | $16.08 | 62,000 | — | — |
| 1993-04-01 | $12.09 | $16.21 | 24,400 | — | — |
| 1993-03-31 | $12.19 | $16.34 | 46,800 | — | — |
| 1993-03-30 | $12.13 | $16.25 | 112,000 | — | — |
| 1993-03-29 | $12.16 | $16.29 | 15,600 | — | — |
| 1993-03-26 | $12.22 | $16.38 | 21,600 | — | — |
| 1993-03-25 | $12.38 | $16.59 | 29,600 | — | — |
| 1993-03-24 | $12.47 | $16.71 | 184,800 | — | — |
| 1993-03-23 | $12.53 | $16.80 | 14,800 | — | — |
| 1993-03-22 | $12.50 | $16.75 | 3,600 | — | — |
| 1993-03-19 | $12.50 | $16.75 | 54,400 | — | — |
| 1993-03-18 | $12.47 | $16.71 | 14,000 | — | — |
| 1993-03-17 | $12.41 | $16.63 | 24,800 | — | — |
| 1993-03-16 | $12.53 | $16.80 | 26,000 | — | — |
| 1993-03-15 | $12.56 | $16.84 | 19,200 | — | — |
| 1993-03-12 | $12.56 | $16.84 | 14,400 | — | — |
| 1993-03-11 | $12.63 | $16.92 | 19,600 | — | — |
| 1993-03-10 | $12.63 | $16.92 | 21,200 | — | — |
| 1993-03-09 | $12.59 | $16.88 | 56,400 | — | — |
| 1993-03-08 | $12.34 | $16.55 | 14,800 | — | — |
| 1993-03-05 | $12.19 | $16.34 | 42,400 | — | — |
| 1993-03-04 | $12.38 | $16.59 | 64,000 | — | — |
| 1993-03-03 | $12.19 | $16.34 | 159,600 | — | — |
| 1993-03-02 | $12.31 | $16.50 | 16,800 | — | — |
| 1993-03-01 | $12.25 | $16.42 | 35,600 | — | — |
| 1993-02-26 | $12.38 | $16.59 | 17,600 | — | — |
| 1993-02-25 | $12.38 | $16.59 | 141,600 | — | — |
| 1993-02-24 | $12.34 | $16.55 | 34,800 | — | — |
| 1993-02-23 | $12.41 | $16.63 | 12,000 | — | — |
| 1993-02-22 | $12.44 | $16.67 | 40,400 | — | — |
| 1993-02-19 | $12.25 | $16.42 | 32,800 | — | — |
| 1993-02-18 | $12.38 | $16.59 | 13,600 | — | — |
| 1993-02-17 | $12.53 | $16.80 | 48,000 | — | — |
| 1993-02-16 | $12.47 | $16.71 | 144,000 | — | — |
| 1993-02-12 | $12.72 | $17.05 | 12,400 | — | — |
| 1993-02-11 | $12.72 | $17.05 | 17,600 | — | — |
| 1993-02-10 | $12.75 | $17.09 | 14,400 | — | — |
| 1993-02-09 | $12.84 | $17.22 | 31,600 | — | — |
| 1993-02-08 | $12.78 | $17.13 | 38,400 | — | — |
| 1993-02-05 | $12.66 | $16.96 | 66,400 | — | — |
| 1993-02-04 | $12.59 | $16.88 | 85,600 | — | — |
| 1993-02-03 | $12.59 | $16.88 | 114,800 | — | — |
| 1993-02-02 | $12.50 | $16.75 | 70,400 | — | — |
| 1993-02-01 | $12.63 | $16.92 | 16,800 | — | — |
| 1993-01-29 | $12.63 | $16.72 | 397,600 | — | — |
| 1993-01-28 | $12.88 | $17.05 | 126,000 | — | — |
| 1993-01-27 | $12.97 | $17.18 | 52,400 | — | — |
| 1993-01-26 | $12.97 | $17.18 | 204,400 | — | — |
| 1993-01-25 | $13.00 | $17.22 | 154,400 | — | — |
| 1993-01-22 | $13.03 | $17.26 | 98,800 | — | — |
| 1993-01-21 | $12.81 | $16.97 | 46,400 | — | — |
| 1993-01-20 | $12.84 | $17.01 | 42,000 | — | — |
| 1993-01-19 | $12.97 | $17.18 | 179,600 | — | — |
| 1993-01-18 | $12.88 | $17.05 | 14,400 | — | — |
| 1993-01-15 | $12.88 | $17.05 | 46,400 | — | — |
| 1993-01-14 | $12.81 | $16.97 | 30,800 | — | — |
| 1993-01-13 | $12.72 | $16.85 | 18,400 | — | — |
| 1993-01-12 | $12.88 | $17.05 | 43,600 | — | — |
| 1993-01-11 | $12.75 | $16.89 | 14,400 | — | — |
| 1993-01-08 | $12.75 | $16.89 | 118,000 | — | — |
| 1993-01-07 | $12.69 | $16.80 | 21,200 | — | — |
| 1993-01-06 | $12.59 | $16.68 | 16,800 | — | — |
| 1993-01-05 | $12.50 | $16.56 | 31,600 | — | — |
| 1993-01-04 | $12.75 | $16.89 | 108,800 | — | — |