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
- 1973-02-23 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 | $13.94 | $20.82 | 0 | — | — |
| 1993-12-30 | $13.94 | $20.82 | 400 | — | — |
| 1993-12-29 | $13.88 | $20.73 | 200 | — | — |
| 1993-12-28 | $13.75 | $20.54 | 0 | — | — |
| 1993-12-27 | $13.75 | $20.54 | 0 | — | — |
| 1993-12-23 | $13.75 | $20.54 | 1,000 | — | — |
| 1993-12-22 | $13.81 | $20.63 | 0 | — | — |
| 1993-12-21 | $13.81 | $20.63 | 6,400 | — | — |
| 1993-12-20 | $13.56 | $20.26 | 200 | — | — |
| 1993-12-17 | $13.63 | $20.35 | 400 | — | — |
| 1993-12-16 | $13.69 | $20.45 | 200 | — | — |
| 1993-12-15 | $13.63 | $20.35 | 0 | — | — |
| 1993-12-14 | $13.63 | $20.35 | 200 | — | — |
| 1993-12-13 | $13.50 | $20.17 | 0 | — | — |
| 1993-12-10 | $13.50 | $20.17 | 400 | — | — |
| 1993-12-09 | $13.63 | $20.35 | 0 | — | — |
| 1993-12-08 | $13.63 | $20.35 | 0 | — | — |
| 1993-12-07 | $13.63 | $20.35 | 0 | — | — |
| 1993-12-06 | $13.63 | $20.35 | 0 | — | — |
| 1993-12-03 | $13.63 | $20.35 | 0 | — | — |
| 1993-12-02 | $13.63 | $20.35 | 0 | — | — |
| 1993-12-01 | $13.63 | $20.35 | 0 | — | — |
| 1993-11-30 | $13.63 | $20.35 | 0 | — | — |
| 1993-11-29 | $13.63 | $20.35 | 0 | — | — |
| 1993-11-26 | $13.81 | $20.39 | 0 | — | — |
| 1993-11-24 | $13.81 | $20.39 | 200 | — | — |
| 1993-11-23 | $13.69 | $20.20 | 2,200 | — | — |
| 1993-11-22 | $14.00 | $20.67 | 1,400 | — | — |
| 1993-11-19 | $14.25 | $21.03 | 0 | — | — |
| 1993-11-18 | $14.25 | $21.03 | 0 | — | — |
| 1993-11-17 | $14.25 | $21.03 | 400 | — | — |
| 1993-11-16 | $14.13 | $20.85 | 0 | — | — |
| 1993-11-15 | $14.13 | $20.85 | 0 | — | — |
| 1993-11-12 | $14.13 | $20.85 | 0 | — | — |
| 1993-11-11 | $14.13 | $20.85 | 1,200 | — | — |
| 1993-11-10 | $14.06 | $20.76 | 0 | — | — |
| 1993-11-09 | $14.06 | $20.76 | 0 | — | — |
| 1993-11-08 | $14.06 | $20.76 | 1,600 | — | — |
| 1993-11-05 | $14.13 | $20.85 | 400 | — | — |
| 1993-11-04 | $14.13 | $20.85 | 1,400 | — | — |
| 1993-11-03 | $14.63 | $21.59 | 200 | — | — |
| 1993-11-02 | $14.50 | $21.40 | 3,800 | — | — |
| 1993-11-01 | $14.13 | $20.85 | 400 | — | — |
| 1993-10-29 | $14.00 | $20.67 | 600 | — | — |
| 1993-10-28 | $14.00 | $20.67 | 1,600 | — | — |
| 1993-10-27 | $13.75 | $20.30 | 0 | — | — |
| 1993-10-26 | $13.75 | $20.30 | 200 | — | — |
| 1993-10-25 | $13.69 | $20.20 | 0 | — | — |
| 1993-10-22 | $13.69 | $20.20 | 400 | — | — |
| 1993-10-21 | $13.69 | $20.20 | 0 | — | — |
| 1993-10-20 | $13.69 | $20.20 | 200 | — | — |
| 1993-10-19 | $13.81 | $20.39 | 0 | — | — |
| 1993-10-18 | $13.81 | $20.39 | 0 | — | — |
| 1993-10-15 | $13.81 | $20.39 | 200 | — | — |
| 1993-10-14 | $13.69 | $20.20 | 0 | — | — |
| 1993-10-13 | $13.69 | $20.20 | 0 | — | — |
| 1993-10-12 | $13.69 | $20.20 | 200 | — | — |
| 1993-10-11 | $13.56 | $20.02 | 200 | — | — |
| 1993-10-08 | $13.63 | $20.11 | 0 | — | — |
| 1993-10-07 | $13.63 | $20.11 | 600 | — | — |
| 1993-10-06 | $13.69 | $20.20 | 0 | — | — |
| 1993-10-05 | $13.69 | $20.20 | 200 | — | — |
| 1993-10-04 | $13.75 | $20.30 | 0 | — | — |
| 1993-10-01 | $13.75 | $20.30 | 200 | — | — |
| 1993-09-30 | $13.81 | $20.39 | 200 | — | — |
| 1993-09-29 | $13.69 | $20.20 | 200 | — | — |
| 1993-09-28 | $13.56 | $20.02 | 0 | — | — |
| 1993-09-27 | $13.56 | $20.02 | 400 | — | — |
| 1993-09-24 | $13.69 | $20.20 | 200 | — | — |
| 1993-09-23 | $13.56 | $20.02 | 0 | — | — |
| 1993-09-22 | $13.56 | $20.02 | 4,000 | — | — |
| 1993-09-21 | $13.75 | $20.30 | 0 | — | — |
| 1993-09-20 | $13.75 | $20.30 | 0 | — | — |
| 1993-09-17 | $13.75 | $20.30 | 400 | — | — |
| 1993-09-16 | $13.56 | $20.02 | 400 | — | — |
| 1993-09-15 | $13.31 | $19.65 | 3,400 | — | — |
| 1993-09-14 | $13.31 | $19.65 | 0 | — | — |
| 1993-09-13 | $13.31 | $19.65 | 400 | — | — |
| 1993-09-10 | $13.44 | $19.84 | 400 | — | — |
| 1993-09-09 | $13.44 | $19.84 | 0 | — | — |
| 1993-09-08 | $13.44 | $19.84 | 200 | — | — |
| 1993-09-07 | $13.56 | $20.02 | 0 | — | — |
| 1993-09-03 | $13.56 | $20.02 | 200 | — | — |
| 1993-09-02 | $13.63 | $20.11 | 1,200 | — | — |
| 1993-09-01 | $13.81 | $20.39 | 0 | — | — |
| 1993-08-31 | $13.81 | $20.39 | 0 | — | — |
| 1993-08-30 | $13.81 | $20.39 | 0 | — | — |
| 1993-08-27 | $14.00 | $20.43 | 0 | — | — |
| 1993-08-26 | $14.00 | $20.43 | 3,200 | — | — |
| 1993-08-25 | $13.81 | $20.15 | 0 | — | — |
| 1993-08-24 | $13.81 | $20.15 | 600 | — | — |
| 1993-08-23 | $13.63 | $19.88 | 0 | — | — |
| 1993-08-20 | $13.63 | $19.88 | 0 | — | — |
| 1993-08-19 | $13.63 | $19.88 | 0 | — | — |
| 1993-08-18 | $13.63 | $19.88 | 0 | — | — |
| 1993-08-17 | $13.63 | $19.88 | 0 | — | — |
| 1993-08-16 | $13.63 | $19.88 | 800 | — | — |
| 1993-08-13 | $13.69 | $19.97 | 0 | — | — |
| 1993-08-12 | $13.69 | $19.97 | 200 | — | — |
| 1993-08-11 | $13.69 | $19.97 | 0 | — | — |
| 1993-08-10 | $13.69 | $19.97 | 600 | — | — |
| 1993-08-09 | $13.69 | $19.97 | 800 | — | — |
| 1993-08-06 | $13.44 | $19.61 | 800 | — | — |
| 1993-08-05 | $13.25 | $19.33 | 1,000 | — | — |
| 1993-08-04 | $12.94 | $18.88 | 800 | — | — |
| 1993-08-03 | $13.13 | $19.15 | 200 | — | — |
| 1993-08-02 | $13.00 | $18.97 | 1,400 | — | — |
| 1993-07-30 | $12.69 | $18.51 | 200 | — | — |
| 1993-07-29 | $12.63 | $18.42 | 0 | — | — |
| 1993-07-28 | $12.63 | $18.42 | 800 | — | — |
| 1993-07-27 | $12.81 | $18.69 | 0 | — | — |
| 1993-07-26 | $12.81 | $18.69 | 0 | — | — |
| 1993-07-23 | $12.81 | $18.69 | 0 | — | — |
| 1993-07-22 | $12.81 | $18.69 | 200 | — | — |
| 1993-07-21 | $12.75 | $18.60 | 600 | — | — |
| 1993-07-20 | $12.75 | $18.60 | 0 | — | — |
| 1993-07-19 | $12.75 | $18.60 | 4,000 | — | — |
| 1993-07-16 | $12.75 | $18.60 | 0 | — | — |
| 1993-07-15 | $12.75 | $18.60 | 800 | — | — |
| 1993-07-14 | $12.88 | $18.78 | 0 | — | — |
| 1993-07-13 | $12.88 | $18.78 | 400 | — | — |
| 1993-07-12 | $12.63 | $18.42 | 1,200 | — | — |
| 1993-07-09 | $12.94 | $18.88 | 200 | — | — |
| 1993-07-08 | $12.81 | $18.69 | 0 | — | — |
| 1993-07-07 | $12.81 | $18.69 | 800 | — | — |
| 1993-07-06 | $13.00 | $18.97 | 1,000 | — | — |
| 1993-07-02 | $13.25 | $19.33 | 400 | — | — |
| 1993-07-01 | $13.38 | $19.51 | 0 | — | — |
| 1993-06-30 | $13.38 | $19.51 | 0 | — | — |
| 1993-06-29 | $13.38 | $19.51 | 200 | — | — |
| 1993-06-28 | $13.25 | $19.33 | 400 | — | — |
| 1993-06-25 | $13.44 | $19.61 | 400 | — | — |
| 1993-06-24 | $13.50 | $19.70 | 0 | — | — |
| 1993-06-23 | $13.50 | $19.70 | 0 | — | — |
| 1993-06-22 | $13.50 | $19.70 | 4,000 | — | — |
| 1993-06-21 | $13.63 | $19.88 | 0 | — | — |
| 1993-06-18 | $13.63 | $19.88 | 600 | — | — |
| 1993-06-17 | $13.63 | $19.88 | 200 | — | — |
| 1993-06-16 | $13.50 | $19.70 | 0 | — | — |
| 1993-06-15 | $13.50 | $19.70 | 0 | — | — |
| 1993-06-14 | $13.50 | $19.70 | 400 | — | — |
| 1993-06-11 | $13.31 | $19.42 | 600 | — | — |
| 1993-06-10 | $13.13 | $19.15 | 0 | — | — |
| 1993-06-09 | $13.13 | $19.15 | 0 | — | — |
| 1993-06-08 | $13.13 | $19.15 | 400 | — | — |
| 1993-06-07 | $13.25 | $19.33 | 0 | — | — |
| 1993-06-04 | $13.25 | $19.33 | 0 | — | — |
| 1993-06-03 | $13.25 | $19.33 | 200 | — | — |
| 1993-06-02 | $13.38 | $19.51 | 200 | — | — |
| 1993-06-01 | $13.25 | $19.33 | 600 | — | — |
| 1993-05-28 | $13.50 | $19.70 | 200 | — | — |
| 1993-05-27 | $13.75 | $19.82 | 0 | — | — |
| 1993-05-26 | $13.75 | $19.82 | 2,400 | — | — |
| 1993-05-25 | $13.31 | $19.19 | 1,000 | — | — |
| 1993-05-24 | $13.13 | $18.92 | 800 | — | — |
| 1993-05-21 | $13.06 | $18.83 | 2,000 | — | — |
| 1993-05-20 | $12.56 | $18.11 | 1,000 | — | — |
| 1993-05-19 | $12.50 | $18.02 | 0 | — | — |
| 1993-05-18 | $12.50 | $18.02 | 200 | — | — |
| 1993-05-17 | $12.38 | $17.84 | 0 | — | — |
| 1993-05-14 | $12.38 | $17.84 | 0 | — | — |
| 1993-05-13 | $12.38 | $17.84 | 600 | — | — |
| 1993-05-12 | $12.50 | $18.02 | 0 | — | — |
| 1993-05-11 | $12.50 | $18.02 | 0 | — | — |
| 1993-05-10 | $12.50 | $18.02 | 0 | — | — |
| 1993-05-07 | $12.50 | $18.02 | 0 | — | — |
| 1993-05-06 | $12.50 | $18.02 | 200 | — | — |
| 1993-05-05 | $12.38 | $17.84 | 0 | — | — |
| 1993-05-04 | $12.38 | $17.84 | 0 | — | — |
| 1993-05-03 | $12.38 | $17.84 | 0 | — | — |
| 1993-04-30 | $12.38 | $17.84 | 0 | — | — |
| 1993-04-29 | $12.38 | $17.84 | 0 | — | — |
| 1993-04-28 | $12.38 | $17.84 | 2,600 | — | — |
| 1993-04-27 | $12.56 | $18.11 | 1,200 | — | — |
| 1993-04-26 | $12.50 | $18.02 | 5,200 | — | — |
| 1993-04-23 | $12.25 | $17.66 | 1,200 | — | — |
| 1993-04-22 | $12.56 | $18.11 | 200 | — | — |
| 1993-04-21 | $12.63 | $18.20 | 800 | — | — |
| 1993-04-20 | $12.44 | $17.93 | 0 | — | — |
| 1993-04-19 | $12.44 | $17.93 | 1,000 | — | — |
| 1993-04-16 | $12.19 | $17.57 | 0 | — | — |
| 1993-04-15 | $12.19 | $17.57 | 600 | — | — |
| 1993-04-14 | $12.25 | $17.66 | 0 | — | — |
| 1993-04-13 | $12.25 | $17.66 | 200 | — | — |
| 1993-04-12 | $12.31 | $17.75 | 0 | — | — |
| 1993-04-08 | $12.31 | $17.75 | 0 | — | — |
| 1993-04-07 | $12.31 | $17.75 | 800 | — | — |
| 1993-04-06 | $12.19 | $17.57 | 0 | — | — |
| 1993-04-05 | $12.19 | $17.57 | 800 | — | — |
| 1993-04-02 | $12.38 | $17.84 | 0 | — | — |
| 1993-04-01 | $12.38 | $17.84 | 400 | — | — |
| 1993-03-31 | $12.50 | $18.02 | 0 | — | — |
| 1993-03-30 | $12.50 | $18.02 | 800 | — | — |
| 1993-03-29 | $12.31 | $17.68 | 400 | — | — |
| 1993-03-26 | $12.38 | $17.77 | 0 | — | — |
| 1993-03-25 | $12.38 | $17.77 | 0 | — | — |
| 1993-03-24 | $12.38 | $17.77 | 200 | — | — |
| 1993-03-23 | $12.38 | $17.77 | 0 | — | — |
| 1993-03-22 | $12.38 | $17.77 | 0 | — | — |
| 1993-03-19 | $12.38 | $17.77 | 0 | — | — |
| 1993-03-18 | $12.38 | $17.77 | 0 | — | — |
| 1993-03-17 | $12.38 | $17.77 | 800 | — | — |
| 1993-03-16 | $12.19 | $17.50 | 200 | — | — |
| 1993-03-15 | $12.25 | $17.59 | 600 | — | — |
| 1993-03-12 | $12.25 | $17.59 | 200 | — | — |
| 1993-03-11 | $12.38 | $17.77 | 0 | — | — |
| 1993-03-10 | $12.38 | $17.77 | 600 | — | — |
| 1993-03-09 | $12.44 | $17.86 | 1,200 | — | — |
| 1993-03-08 | $12.38 | $17.77 | 1,400 | — | — |
| 1993-03-05 | $12.19 | $17.50 | 0 | — | — |
| 1993-03-04 | $12.19 | $17.50 | 200 | — | — |
| 1993-03-03 | $12.06 | $17.32 | 2,000 | — | — |
| 1993-03-02 | $12.25 | $17.59 | 0 | — | — |
| 1993-03-01 | $12.25 | $17.59 | 0 | — | — |
| 1993-02-26 | $12.44 | $17.64 | 600 | — | — |
| 1993-02-25 | $12.38 | $17.55 | 200 | — | — |
| 1993-02-24 | $12.38 | $17.55 | 0 | — | — |
| 1993-02-23 | $12.38 | $17.55 | 200 | — | — |
| 1993-02-22 | $12.44 | $17.64 | 0 | — | — |
| 1993-02-19 | $12.44 | $17.64 | 600 | — | — |
| 1993-02-18 | $12.44 | $17.64 | 0 | — | — |
| 1993-02-17 | $12.44 | $17.64 | 0 | — | — |
| 1993-02-16 | $12.44 | $17.64 | 0 | — | — |
| 1993-02-12 | $12.44 | $17.64 | 11,200 | — | — |
| 1993-02-11 | $12.31 | $17.47 | 200 | — | — |
| 1993-02-10 | $12.19 | $17.29 | 0 | — | — |
| 1993-02-09 | $12.19 | $17.29 | 400 | — | — |
| 1993-02-08 | $12.00 | $17.02 | 400 | — | — |
| 1993-02-05 | $12.06 | $17.11 | 800 | — | — |
| 1993-02-04 | $12.31 | $17.47 | 0 | — | — |
| 1993-02-03 | $12.31 | $17.47 | 0 | — | — |
| 1993-02-02 | $12.31 | $17.47 | 200 | — | — |
| 1993-02-01 | $12.19 | $17.29 | 0 | — | — |
| 1993-01-29 | $12.19 | $17.29 | 400 | — | — |
| 1993-01-28 | $12.25 | $17.38 | 0 | — | — |
| 1993-01-27 | $12.25 | $17.38 | 0 | — | — |
| 1993-01-26 | $12.25 | $17.38 | 200 | — | — |
| 1993-01-25 | $12.13 | $17.20 | 200 | — | — |
| 1993-01-22 | $12.19 | $17.29 | 0 | — | — |
| 1993-01-21 | $12.19 | $17.29 | 200 | — | — |
| 1993-01-20 | $12.06 | $17.11 | 1,000 | — | — |
| 1993-01-19 | $12.19 | $17.29 | 200 | — | — |
| 1993-01-18 | $12.25 | $17.38 | 0 | — | — |
| 1993-01-15 | $12.25 | $17.38 | 200 | — | — |
| 1993-01-14 | $12.25 | $17.38 | 400 | — | — |
| 1993-01-13 | $12.38 | $17.55 | 0 | — | — |
| 1993-01-12 | $12.38 | $17.55 | 1,000 | — | — |
| 1993-01-11 | $12.25 | $17.38 | 200 | — | — |
| 1993-01-08 | $12.31 | $17.47 | 200 | — | — |
| 1993-01-07 | $12.31 | $17.47 | 1,600 | — | — |
| 1993-01-06 | $12.50 | $17.73 | 0 | — | — |
| 1993-01-05 | $12.50 | $17.73 | 0 | — | — |
| 1993-01-04 | $12.50 | $17.73 | 1,400 | — | — |