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 | $10.16 | $13.39 | 541,200 | — | — |
| 1993-12-30 | $10.31 | $13.60 | 595,200 | — | — |
| 1993-12-29 | $10.31 | $13.60 | 895,600 | — | — |
| 1993-12-28 | $10.06 | $13.27 | 826,800 | — | — |
| 1993-12-27 | $10.16 | $13.39 | 1,624,400 | — | — |
| 1993-12-23 | $9.97 | $13.15 | 687,200 | — | — |
| 1993-12-22 | $9.94 | $13.11 | 871,200 | — | — |
| 1993-12-21 | $9.97 | $13.15 | 826,800 | — | — |
| 1993-12-20 | $10.00 | $13.19 | 600,000 | — | — |
| 1993-12-17 | $10.00 | $13.19 | 1,587,200 | — | — |
| 1993-12-16 | $10.00 | $13.19 | 2,206,000 | — | — |
| 1993-12-15 | $9.97 | $13.15 | 762,000 | — | — |
| 1993-12-14 | $9.94 | $13.11 | 813,200 | — | — |
| 1993-12-13 | $9.94 | $13.11 | 771,200 | — | — |
| 1993-12-10 | $9.88 | $13.02 | 1,590,000 | — | — |
| 1993-12-09 | $9.91 | $13.06 | 1,017,600 | — | — |
| 1993-12-08 | $9.97 | $13.15 | 1,060,000 | — | — |
| 1993-12-07 | $10.00 | $13.19 | 672,000 | — | — |
| 1993-12-06 | $10.13 | $13.35 | 365,200 | — | — |
| 1993-12-03 | $10.25 | $13.52 | 369,200 | — | — |
| 1993-12-02 | $10.25 | $13.52 | 1,065,600 | — | — |
| 1993-12-01 | $10.22 | $13.48 | 877,600 | — | — |
| 1993-11-30 | $10.25 | $13.52 | 668,000 | — | — |
| 1993-11-29 | $10.13 | $13.35 | 468,400 | — | — |
| 1993-11-26 | $10.09 | $13.31 | 415,600 | — | — |
| 1993-11-24 | $10.03 | $13.23 | 726,800 | — | — |
| 1993-11-23 | $9.97 | $13.15 | 842,000 | — | — |
| 1993-11-22 | $10.16 | $13.39 | 698,800 | — | — |
| 1993-11-19 | $10.44 | $13.77 | 1,122,800 | — | — |
| 1993-11-18 | $10.63 | $14.01 | 698,000 | — | — |
| 1993-11-17 | $10.56 | $13.93 | 1,275,600 | — | — |
| 1993-11-16 | $10.63 | $14.01 | 1,672,800 | — | — |
| 1993-11-15 | $10.50 | $13.85 | 1,083,200 | — | — |
| 1993-11-12 | $10.50 | $13.85 | 1,110,000 | — | — |
| 1993-11-11 | $10.44 | $13.77 | 256,000 | — | — |
| 1993-11-10 | $10.50 | $13.85 | 1,540,800 | — | — |
| 1993-11-09 | $10.44 | $13.77 | 1,067,200 | — | — |
| 1993-11-08 | $10.38 | $13.68 | 766,400 | — | — |
| 1993-11-05 | $10.31 | $13.60 | 1,060,400 | — | — |
| 1993-11-04 | $10.25 | $13.52 | 989,200 | — | — |
| 1993-11-03 | $10.41 | $13.72 | 942,800 | — | — |
| 1993-11-02 | $10.63 | $14.01 | 765,600 | — | — |
| 1993-11-01 | $10.63 | $14.01 | 834,400 | — | — |
| 1993-10-29 | $10.50 | $13.85 | 1,284,800 | — | — |
| 1993-10-28 | $10.47 | $13.81 | 827,200 | — | — |
| 1993-10-27 | $10.53 | $13.89 | 1,767,600 | — | — |
| 1993-10-26 | $10.69 | $14.10 | 1,140,400 | — | — |
| 1993-10-25 | $10.69 | $14.10 | 760,400 | — | — |
| 1993-10-22 | $10.84 | $14.30 | 654,400 | — | — |
| 1993-10-21 | $10.81 | $14.26 | 838,800 | — | — |
| 1993-10-20 | $11.09 | $14.63 | 2,179,600 | — | — |
| 1993-10-19 | $11.19 | $14.75 | 1,113,600 | — | — |
| 1993-10-18 | $11.19 | $14.63 | 962,800 | — | — |
| 1993-10-15 | $11.28 | $14.75 | 629,200 | — | — |
| 1993-10-14 | $11.13 | $14.55 | 886,000 | — | — |
| 1993-10-13 | $11.25 | $14.71 | 744,400 | — | — |
| 1993-10-12 | $11.31 | $14.79 | 1,590,000 | — | — |
| 1993-10-11 | $11.31 | $14.79 | 713,600 | — | — |
| 1993-10-08 | $11.28 | $14.75 | 974,000 | — | — |
| 1993-10-07 | $11.03 | $14.43 | 1,039,600 | — | — |
| 1993-10-06 | $10.94 | $14.30 | 823,600 | — | — |
| 1993-10-05 | $10.94 | $14.30 | 784,400 | — | — |
| 1993-10-04 | $10.88 | $14.22 | 1,081,200 | — | — |
| 1993-10-01 | $10.97 | $14.34 | 748,000 | — | — |
| 1993-09-30 | $11.00 | $14.38 | 526,000 | — | — |
| 1993-09-29 | $10.94 | $14.30 | 556,800 | — | — |
| 1993-09-28 | $11.25 | $14.71 | 428,000 | — | — |
| 1993-09-27 | $11.16 | $14.59 | 500,000 | — | — |
| 1993-09-24 | $11.09 | $14.51 | 742,400 | — | — |
| 1993-09-23 | $10.91 | $14.26 | 512,000 | — | — |
| 1993-09-22 | $10.75 | $14.06 | 1,101,600 | — | — |
| 1993-09-21 | $10.72 | $14.02 | 1,607,200 | — | — |
| 1993-09-20 | $10.78 | $14.10 | 424,400 | — | — |
| 1993-09-17 | $10.91 | $14.26 | 1,519,600 | — | — |
| 1993-09-16 | $10.97 | $14.34 | 601,600 | — | — |
| 1993-09-15 | $10.91 | $14.26 | 1,035,600 | — | — |
| 1993-09-14 | $10.75 | $14.06 | 1,535,600 | — | — |
| 1993-09-13 | $10.69 | $13.98 | 790,800 | — | — |
| 1993-09-10 | $10.91 | $14.26 | 1,013,600 | — | — |
| 1993-09-09 | $10.75 | $14.06 | 969,200 | — | — |
| 1993-09-08 | $11.00 | $14.38 | 720,800 | — | — |
| 1993-09-07 | $11.06 | $14.47 | 1,441,600 | — | — |
| 1993-09-03 | $11.19 | $14.63 | 1,092,400 | — | — |
| 1993-09-02 | $11.38 | $14.87 | 2,058,400 | — | — |
| 1993-09-01 | $11.63 | $15.20 | 1,276,400 | — | — |
| 1993-08-31 | $11.75 | $15.36 | 509,600 | — | — |
| 1993-08-30 | $11.59 | $15.16 | 489,600 | — | — |
| 1993-08-27 | $11.66 | $15.24 | 448,800 | — | — |
| 1993-08-26 | $11.69 | $15.28 | 973,600 | — | — |
| 1993-08-25 | $11.59 | $15.16 | 529,600 | — | — |
| 1993-08-24 | $11.69 | $15.28 | 800,000 | — | — |
| 1993-08-23 | $11.50 | $15.04 | 304,400 | — | — |
| 1993-08-20 | $11.53 | $15.08 | 553,200 | — | — |
| 1993-08-19 | $11.34 | $14.83 | 1,050,400 | — | — |
| 1993-08-18 | $11.31 | $14.79 | 1,203,600 | — | — |
| 1993-08-17 | $11.19 | $14.63 | 662,800 | — | — |
| 1993-08-16 | $11.22 | $14.67 | 1,051,600 | — | — |
| 1993-08-13 | $11.22 | $14.67 | 717,600 | — | — |
| 1993-08-12 | $11.19 | $14.63 | 1,511,200 | — | — |
| 1993-08-11 | $11.22 | $14.67 | 680,000 | — | — |
| 1993-08-10 | $11.22 | $14.67 | 694,000 | — | — |
| 1993-08-09 | $11.25 | $14.71 | 711,200 | — | — |
| 1993-08-06 | $11.28 | $14.75 | 418,800 | — | — |
| 1993-08-05 | $11.19 | $14.63 | 1,241,600 | — | — |
| 1993-08-04 | $11.25 | $14.71 | 668,800 | — | — |
| 1993-08-03 | $11.31 | $14.79 | 696,000 | — | — |
| 1993-08-02 | $11.38 | $14.87 | 610,800 | — | — |
| 1993-07-30 | $11.56 | $15.12 | 468,800 | — | — |
| 1993-07-29 | $11.44 | $14.96 | 352,800 | — | — |
| 1993-07-28 | $11.28 | $14.75 | 796,000 | — | — |
| 1993-07-27 | $11.25 | $14.71 | 2,212,400 | — | — |
| 1993-07-26 | $11.19 | $14.63 | 1,674,000 | — | — |
| 1993-07-23 | $11.00 | $14.38 | 1,504,800 | — | — |
| 1993-07-22 | $10.81 | $14.14 | 1,770,400 | — | — |
| 1993-07-21 | $11.13 | $14.55 | 1,284,000 | — | — |
| 1993-07-20 | $10.94 | $14.30 | 1,392,800 | — | — |
| 1993-07-19 | $11.28 | $14.63 | 650,000 | — | — |
| 1993-07-16 | $11.31 | $14.67 | 1,430,400 | — | — |
| 1993-07-15 | $11.63 | $15.07 | 298,000 | — | — |
| 1993-07-14 | $11.69 | $15.15 | 763,200 | — | — |
| 1993-07-13 | $11.44 | $14.83 | 501,600 | — | — |
| 1993-07-12 | $11.56 | $14.99 | 763,200 | — | — |
| 1993-07-09 | $11.47 | $14.87 | 1,496,400 | — | — |
| 1993-07-08 | $11.25 | $14.59 | 620,800 | — | — |
| 1993-07-07 | $11.09 | $14.38 | 490,000 | — | — |
| 1993-07-06 | $11.16 | $14.47 | 598,400 | — | — |
| 1993-07-02 | $11.31 | $14.67 | 494,000 | — | — |
| 1993-07-01 | $11.44 | $14.83 | 1,025,600 | — | — |
| 1993-06-30 | $11.66 | $15.11 | 714,800 | — | — |
| 1993-06-29 | $11.47 | $14.87 | 2,198,400 | — | — |
| 1993-06-28 | $11.41 | $14.79 | 518,400 | — | — |
| 1993-06-25 | $11.38 | $14.75 | 534,800 | — | — |
| 1993-06-24 | $11.25 | $14.59 | 1,210,400 | — | — |
| 1993-06-23 | $11.19 | $14.51 | 810,000 | — | — |
| 1993-06-22 | $11.38 | $14.75 | 1,034,800 | — | — |
| 1993-06-21 | $11.47 | $14.87 | 335,200 | — | — |
| 1993-06-18 | $11.28 | $14.63 | 816,000 | — | — |
| 1993-06-17 | $11.59 | $15.03 | 1,648,400 | — | — |
| 1993-06-16 | $11.75 | $15.24 | 660,000 | — | — |
| 1993-06-15 | $11.69 | $15.15 | 225,600 | — | — |
| 1993-06-14 | $11.72 | $15.20 | 312,000 | — | — |
| 1993-06-11 | $11.75 | $15.24 | 1,163,200 | — | — |
| 1993-06-10 | $11.44 | $14.83 | 2,612,000 | — | — |
| 1993-06-09 | $11.56 | $14.99 | 343,200 | — | — |
| 1993-06-08 | $11.56 | $14.99 | 228,800 | — | — |
| 1993-06-07 | $11.63 | $15.07 | 507,600 | — | — |
| 1993-06-04 | $11.72 | $15.20 | 622,400 | — | — |
| 1993-06-03 | $11.72 | $15.20 | 841,600 | — | — |
| 1993-06-02 | $11.88 | $15.40 | 450,400 | — | — |
| 1993-06-01 | $11.75 | $15.24 | 572,000 | — | — |
| 1993-05-28 | $11.72 | $15.20 | 378,000 | — | — |
| 1993-05-27 | $11.66 | $15.11 | 437,200 | — | — |
| 1993-05-26 | $11.69 | $15.15 | 1,022,400 | — | — |
| 1993-05-25 | $11.72 | $15.20 | 928,800 | — | — |
| 1993-05-24 | $11.84 | $15.36 | 219,200 | — | — |
| 1993-05-21 | $11.81 | $15.32 | 533,200 | — | — |
| 1993-05-20 | $11.78 | $15.28 | 1,068,000 | — | — |
| 1993-05-19 | $11.72 | $15.20 | 1,244,400 | — | — |
| 1993-05-18 | $11.69 | $15.15 | 421,600 | — | — |
| 1993-05-17 | $11.78 | $15.28 | 558,800 | — | — |
| 1993-05-14 | $11.56 | $14.99 | 1,117,600 | — | — |
| 1993-05-13 | $11.41 | $14.79 | 1,166,400 | — | — |
| 1993-05-12 | $11.50 | $14.91 | 2,124,000 | — | — |
| 1993-05-11 | $11.34 | $14.71 | 748,000 | — | — |
| 1993-05-10 | $11.28 | $14.63 | 1,540,800 | — | — |
| 1993-05-07 | $11.34 | $14.71 | 1,325,200 | — | — |
| 1993-05-06 | $11.50 | $14.91 | 727,600 | — | — |
| 1993-05-05 | $11.69 | $15.15 | 850,800 | — | — |
| 1993-05-04 | $11.47 | $14.87 | 768,000 | — | — |
| 1993-05-03 | $11.34 | $14.71 | 975,200 | — | — |
| 1993-04-30 | $11.25 | $14.59 | 700,400 | — | — |
| 1993-04-29 | $11.16 | $14.47 | 684,000 | — | — |
| 1993-04-28 | $11.25 | $14.59 | 613,600 | — | — |
| 1993-04-27 | $11.28 | $14.63 | 400,800 | — | — |
| 1993-04-26 | $11.13 | $14.43 | 630,800 | — | — |
| 1993-04-23 | $11.25 | $14.59 | 1,004,800 | — | — |
| 1993-04-22 | $11.06 | $14.34 | 983,200 | — | — |
| 1993-04-21 | $11.34 | $14.71 | 790,400 | — | — |
| 1993-04-20 | $11.03 | $14.30 | 356,400 | — | — |
| 1993-04-19 | $11.06 | $14.34 | 666,000 | — | — |
| 1993-04-16 | $11.25 | $14.46 | 718,400 | — | — |
| 1993-04-15 | $11.41 | $14.66 | 782,000 | — | — |
| 1993-04-14 | $11.59 | $14.91 | 621,600 | — | — |
| 1993-04-13 | $11.63 | $14.95 | 726,800 | — | — |
| 1993-04-12 | $11.38 | $14.62 | 760,800 | — | — |
| 1993-04-08 | $11.22 | $14.42 | 904,000 | — | — |
| 1993-04-07 | $11.56 | $14.87 | 419,200 | — | — |
| 1993-04-06 | $11.56 | $14.87 | 752,000 | — | — |
| 1993-04-05 | $11.69 | $15.03 | 912,000 | — | — |
| 1993-04-02 | $11.72 | $15.07 | 841,200 | — | — |
| 1993-04-01 | $11.94 | $15.35 | 1,162,000 | — | — |
| 1993-03-31 | $12.03 | $15.47 | 441,200 | — | — |
| 1993-03-30 | $11.97 | $15.39 | 935,200 | — | — |
| 1993-03-29 | $12.00 | $15.43 | 824,000 | — | — |
| 1993-03-26 | $11.94 | $15.35 | 852,400 | — | — |
| 1993-03-25 | $11.94 | $15.35 | 1,334,400 | — | — |
| 1993-03-24 | $11.97 | $15.39 | 1,596,400 | — | — |
| 1993-03-23 | $12.09 | $15.55 | 434,000 | — | — |
| 1993-03-22 | $12.13 | $15.59 | 914,800 | — | — |
| 1993-03-19 | $12.09 | $15.55 | 1,774,000 | — | — |
| 1993-03-18 | $12.28 | $15.79 | 1,033,600 | — | — |
| 1993-03-17 | $12.19 | $15.67 | 1,743,600 | — | — |
| 1993-03-16 | $11.81 | $15.19 | 673,600 | — | — |
| 1993-03-15 | $11.84 | $15.23 | 732,400 | — | — |
| 1993-03-12 | $11.88 | $15.27 | 1,154,000 | — | — |
| 1993-03-11 | $12.34 | $15.87 | 533,600 | — | — |
| 1993-03-10 | $12.38 | $15.91 | 558,400 | — | — |
| 1993-03-09 | $12.41 | $15.95 | 555,600 | — | — |
| 1993-03-08 | $12.44 | $15.99 | 835,600 | — | — |
| 1993-03-05 | $12.19 | $15.67 | 584,000 | — | — |
| 1993-03-04 | $12.19 | $15.67 | 537,200 | — | — |
| 1993-03-03 | $12.31 | $15.83 | 903,200 | — | — |
| 1993-03-02 | $12.19 | $15.67 | 1,449,600 | — | — |
| 1993-03-01 | $12.13 | $15.59 | 372,000 | — | — |
| 1993-02-26 | $12.19 | $15.67 | 590,000 | — | — |
| 1993-02-25 | $12.16 | $15.63 | 492,400 | — | — |
| 1993-02-24 | $12.19 | $15.67 | 510,400 | — | — |
| 1993-02-23 | $12.16 | $15.63 | 767,600 | — | — |
| 1993-02-22 | $12.13 | $15.59 | 978,400 | — | — |
| 1993-02-19 | $11.81 | $15.19 | 662,800 | — | — |
| 1993-02-18 | $11.75 | $15.11 | 1,204,400 | — | — |
| 1993-02-17 | $11.88 | $15.27 | 713,600 | — | — |
| 1993-02-16 | $12.34 | $15.87 | 763,600 | — | — |
| 1993-02-12 | $12.50 | $16.07 | 599,200 | — | — |
| 1993-02-11 | $12.41 | $15.95 | 1,165,200 | — | — |
| 1993-02-10 | $12.38 | $15.91 | 1,006,000 | — | — |
| 1993-02-09 | $12.56 | $16.15 | 1,122,400 | — | — |
| 1993-02-08 | $12.56 | $16.15 | 1,088,400 | — | — |
| 1993-02-05 | $12.78 | $16.43 | 1,242,800 | — | — |
| 1993-02-04 | $13.13 | $16.87 | 673,600 | — | — |
| 1993-02-03 | $13.16 | $16.91 | 1,587,600 | — | — |
| 1993-02-02 | $13.00 | $16.71 | 676,000 | — | — |
| 1993-02-01 | $12.91 | $16.59 | 1,120,400 | — | — |
| 1993-01-29 | $12.88 | $16.55 | 691,200 | — | — |
| 1993-01-28 | $12.72 | $16.35 | 795,200 | — | — |
| 1993-01-27 | $12.94 | $16.63 | 832,800 | — | — |
| 1993-01-26 | $12.97 | $16.67 | 734,400 | — | — |
| 1993-01-25 | $12.94 | $16.63 | 1,019,200 | — | — |
| 1993-01-22 | $13.06 | $16.79 | 365,600 | — | — |
| 1993-01-21 | $13.22 | $17.00 | 273,600 | — | — |
| 1993-01-20 | $13.19 | $16.96 | 850,400 | — | — |
| 1993-01-19 | $13.31 | $17.12 | 435,200 | — | — |
| 1993-01-18 | $13.47 | $17.19 | 159,200 | — | — |
| 1993-01-15 | $13.44 | $17.15 | 945,600 | — | — |
| 1993-01-14 | $13.50 | $17.23 | 706,000 | — | — |
| 1993-01-13 | $13.31 | $17.00 | 386,000 | — | — |
| 1993-01-12 | $13.31 | $17.00 | 499,200 | — | — |
| 1993-01-11 | $13.34 | $17.03 | 555,600 | — | — |
| 1993-01-08 | $13.28 | $16.96 | 613,600 | — | — |
| 1993-01-07 | $13.50 | $17.23 | 656,400 | — | — |
| 1993-01-06 | $13.44 | $17.15 | 624,800 | — | — |
| 1993-01-05 | $13.44 | $17.15 | 470,800 | — | — |
| 1993-01-04 | $13.41 | $17.11 | 716,400 | — | — |