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 | $10.00 | $15.27 | 0 | — | — |
| 1993-12-30 | $10.00 | $15.27 | 6,000 | — | — |
| 1993-12-29 | $9.88 | $15.08 | 1,200 | — | — |
| 1993-12-28 | $9.84 | $15.03 | 21,600 | — | — |
| 1993-12-27 | $9.81 | $14.98 | 1,200 | — | — |
| 1993-12-23 | $10.06 | $15.36 | 5,600 | — | — |
| 1993-12-22 | $9.81 | $14.98 | 7,200 | — | — |
| 1993-12-21 | $10.19 | $15.55 | 3,200 | — | — |
| 1993-12-20 | $10.31 | $15.74 | 1,600 | — | — |
| 1993-12-17 | $10.31 | $15.74 | 3,600 | — | — |
| 1993-12-16 | $9.81 | $14.98 | 10,000 | — | — |
| 1993-12-15 | $9.81 | $14.98 | 26,800 | — | — |
| 1993-12-14 | $9.75 | $14.88 | 0 | — | — |
| 1993-12-13 | $9.75 | $14.88 | 22,800 | — | — |
| 1993-12-10 | $9.69 | $14.79 | 2,000 | — | — |
| 1993-12-09 | $9.69 | $14.79 | 3,600 | — | — |
| 1993-12-08 | $9.84 | $15.03 | 19,600 | — | — |
| 1993-12-07 | $9.56 | $14.60 | 6,000 | — | — |
| 1993-12-06 | $9.69 | $14.79 | 6,800 | — | — |
| 1993-12-03 | $9.38 | $14.31 | 2,000 | — | — |
| 1993-12-02 | $9.38 | $14.31 | 1,600 | — | — |
| 1993-12-01 | $9.69 | $14.79 | 3,200 | — | — |
| 1993-11-30 | $9.75 | $14.88 | 18,800 | — | — |
| 1993-11-29 | $10.00 | $15.27 | 3,200 | — | — |
| 1993-11-26 | $9.50 | $14.50 | 3,200 | — | — |
| 1993-11-24 | $10.00 | $15.27 | 0 | — | — |
| 1993-11-23 | $10.00 | $15.27 | 2,800 | — | — |
| 1993-11-22 | $9.38 | $14.31 | 6,400 | — | — |
| 1993-11-19 | $9.75 | $14.88 | 28,000 | — | — |
| 1993-11-18 | $10.00 | $15.27 | 2,000 | — | — |
| 1993-11-17 | $9.38 | $14.31 | 2,400 | — | — |
| 1993-11-16 | $10.00 | $15.27 | 2,000 | — | — |
| 1993-11-15 | $9.88 | $15.08 | 35,200 | — | — |
| 1993-11-12 | $9.50 | $14.50 | 4,000 | — | — |
| 1993-11-11 | $10.00 | $15.27 | 6,000 | — | — |
| 1993-11-10 | $9.44 | $14.41 | 0 | — | — |
| 1993-11-09 | $9.44 | $14.41 | 1,600 | — | — |
| 1993-11-08 | $9.44 | $14.41 | 1,600 | — | — |
| 1993-11-05 | $9.94 | $15.17 | 4,800 | — | — |
| 1993-11-04 | $9.50 | $14.50 | 10,000 | — | — |
| 1993-11-03 | $9.38 | $14.31 | 800 | — | — |
| 1993-11-02 | $10.00 | $15.27 | 3,200 | — | — |
| 1993-11-01 | $9.75 | $14.88 | 4,800 | — | — |
| 1993-10-29 | $10.00 | $15.27 | 6,000 | — | — |
| 1993-10-28 | $9.69 | $14.79 | 2,400 | — | — |
| 1993-10-27 | $9.44 | $14.41 | 0 | — | — |
| 1993-10-26 | $9.44 | $14.41 | 24,400 | — | — |
| 1993-10-25 | $9.94 | $14.99 | 33,200 | — | — |
| 1993-10-22 | $9.44 | $14.23 | 10,000 | — | — |
| 1993-10-21 | $9.88 | $14.89 | 4,800 | — | — |
| 1993-10-20 | $9.88 | $14.89 | 13,600 | — | — |
| 1993-10-19 | $9.44 | $14.23 | 4,400 | — | — |
| 1993-10-18 | $9.50 | $14.33 | 10,800 | — | — |
| 1993-10-15 | $9.81 | $14.80 | 21,600 | — | — |
| 1993-10-14 | $9.94 | $14.99 | 10,400 | — | — |
| 1993-10-13 | $9.44 | $14.23 | 10,800 | — | — |
| 1993-10-12 | $9.94 | $14.99 | 400 | — | — |
| 1993-10-11 | $9.94 | $14.99 | 1,600 | — | — |
| 1993-10-08 | $9.94 | $14.99 | 10,400 | — | — |
| 1993-10-07 | $9.44 | $14.23 | 2,000 | — | — |
| 1993-10-06 | $9.44 | $14.23 | 2,800 | — | — |
| 1993-10-05 | $9.69 | $14.61 | 9,200 | — | — |
| 1993-10-04 | $9.44 | $14.23 | 4,800 | — | — |
| 1993-10-01 | $9.94 | $14.99 | 21,600 | — | — |
| 1993-09-30 | $9.44 | $14.23 | 400 | — | — |
| 1993-09-29 | $9.66 | $14.56 | 2,800 | — | — |
| 1993-09-28 | $9.44 | $14.23 | 800 | — | — |
| 1993-09-27 | $9.94 | $14.99 | 1,200 | — | — |
| 1993-09-24 | $9.81 | $14.80 | 13,200 | — | — |
| 1993-09-23 | $9.44 | $14.23 | 14,400 | — | — |
| 1993-09-22 | $9.56 | $14.42 | 7,200 | — | — |
| 1993-09-21 | $9.81 | $14.80 | 6,800 | — | — |
| 1993-09-20 | $9.81 | $14.80 | 1,200 | — | — |
| 1993-09-17 | $9.81 | $14.80 | 4,800 | — | — |
| 1993-09-16 | $9.63 | $14.52 | 1,600 | — | — |
| 1993-09-15 | $9.31 | $14.05 | 2,400 | — | — |
| 1993-09-14 | $9.81 | $14.80 | 400 | — | — |
| 1993-09-13 | $9.25 | $13.95 | 400 | — | — |
| 1993-09-10 | $9.25 | $13.95 | 8,000 | — | — |
| 1993-09-09 | $9.25 | $13.95 | 1,200 | — | — |
| 1993-09-08 | $9.69 | $14.61 | 12,000 | — | — |
| 1993-09-07 | $9.88 | $14.89 | 400 | — | — |
| 1993-09-03 | $9.88 | $14.89 | 400 | — | — |
| 1993-09-02 | $9.63 | $14.52 | 6,000 | — | — |
| 1993-09-01 | $9.75 | $14.71 | 27,600 | — | — |
| 1993-08-31 | $10.13 | $15.27 | 7,600 | — | — |
| 1993-08-30 | $9.81 | $14.80 | 6,800 | — | — |
| 1993-08-27 | $9.63 | $14.52 | 800 | — | — |
| 1993-08-26 | $9.63 | $14.52 | 4,800 | — | — |
| 1993-08-25 | $9.63 | $14.52 | 9,600 | — | — |
| 1993-08-24 | $9.75 | $14.71 | 5,200 | — | — |
| 1993-08-23 | $9.69 | $14.61 | 1,600 | — | — |
| 1993-08-20 | $9.63 | $14.52 | 10,400 | — | — |
| 1993-08-19 | $9.94 | $14.99 | 9,600 | — | — |
| 1993-08-18 | $9.81 | $14.80 | 2,800 | — | — |
| 1993-08-17 | $9.25 | $13.95 | 9,200 | — | — |
| 1993-08-16 | $9.75 | $14.71 | 29,600 | — | — |
| 1993-08-13 | $9.50 | $14.33 | 11,200 | — | — |
| 1993-08-12 | $9.50 | $14.33 | 1,200 | — | — |
| 1993-08-11 | $9.63 | $14.52 | 12,400 | — | — |
| 1993-08-10 | $9.38 | $14.14 | 6,400 | — | — |
| 1993-08-09 | $9.72 | $14.66 | 12,800 | — | — |
| 1993-08-06 | $9.13 | $13.76 | 7,200 | — | — |
| 1993-08-05 | $9.50 | $14.33 | 12,800 | — | — |
| 1993-08-04 | $9.75 | $14.71 | 1,200 | — | — |
| 1993-08-03 | $9.13 | $13.76 | 3,200 | — | — |
| 1993-08-02 | $9.13 | $13.76 | 1,600 | — | — |
| 1993-07-30 | $9.13 | $13.76 | 0 | — | — |
| 1993-07-29 | $9.13 | $13.76 | 39,200 | — | — |
| 1993-07-28 | $9.00 | $13.57 | 2,800 | — | — |
| 1993-07-27 | $9.00 | $13.57 | 2,800 | — | — |
| 1993-07-26 | $9.28 | $14.00 | 13,200 | — | — |
| 1993-07-23 | $9.00 | $13.39 | 6,000 | — | — |
| 1993-07-22 | $9.06 | $13.49 | 12,000 | — | — |
| 1993-07-21 | $9.00 | $13.39 | 16,400 | — | — |
| 1993-07-20 | $9.50 | $14.14 | 10,800 | — | — |
| 1993-07-19 | $9.00 | $13.39 | 6,400 | — | — |
| 1993-07-16 | $9.13 | $13.58 | 1,600 | — | — |
| 1993-07-15 | $9.38 | $13.95 | 35,600 | — | — |
| 1993-07-14 | $9.31 | $13.86 | 76,800 | — | — |
| 1993-07-13 | $9.06 | $13.49 | 59,600 | — | — |
| 1993-07-12 | $8.63 | $12.83 | 800 | — | — |
| 1993-07-09 | $9.06 | $13.49 | 26,000 | — | — |
| 1993-07-08 | $9.00 | $13.39 | 16,000 | — | — |
| 1993-07-07 | $8.81 | $13.11 | 30,400 | — | — |
| 1993-07-06 | $8.63 | $12.83 | 2,000 | — | — |
| 1993-07-02 | $8.38 | $12.46 | 10,000 | — | — |
| 1993-07-01 | $8.38 | $12.46 | 9,200 | — | — |
| 1993-06-30 | $8.94 | $13.30 | 400 | — | — |
| 1993-06-29 | $8.94 | $13.30 | 16,800 | — | — |
| 1993-06-28 | $8.44 | $12.56 | 0 | — | — |
| 1993-06-25 | $8.44 | $12.56 | 12,000 | — | — |
| 1993-06-24 | $8.75 | $13.02 | 20,000 | — | — |
| 1993-06-23 | $8.44 | $12.56 | 4,000 | — | — |
| 1993-06-22 | $8.75 | $13.02 | 7,600 | — | — |
| 1993-06-21 | $9.06 | $13.49 | 16,000 | — | — |
| 1993-06-18 | $8.44 | $12.56 | 800 | — | — |
| 1993-06-17 | $8.72 | $12.97 | 0 | — | — |
| 1993-06-16 | $8.72 | $12.97 | 1,200 | — | — |
| 1993-06-15 | $9.00 | $13.39 | 17,200 | — | — |
| 1993-06-14 | $8.44 | $12.56 | 2,000 | — | — |
| 1993-06-11 | $8.81 | $13.11 | 4,800 | — | — |
| 1993-06-10 | $8.69 | $12.93 | 12,000 | — | — |
| 1993-06-09 | $8.50 | $12.65 | 45,600 | — | — |
| 1993-06-08 | $8.50 | $12.65 | 2,800 | — | — |
| 1993-06-07 | $8.44 | $12.56 | 800 | — | — |
| 1993-06-04 | $9.00 | $13.39 | 10,000 | — | — |
| 1993-06-03 | $8.69 | $12.93 | 26,800 | — | — |
| 1993-06-02 | $8.44 | $12.56 | 46,400 | — | — |
| 1993-06-01 | $8.44 | $12.56 | 38,400 | — | — |
| 1993-05-28 | $8.88 | $13.21 | 10,400 | — | — |
| 1993-05-27 | $8.75 | $13.02 | 5,600 | — | — |
| 1993-05-26 | $8.88 | $13.21 | 28,000 | — | — |
| 1993-05-25 | $8.69 | $12.93 | 7,600 | — | — |
| 1993-05-24 | $8.44 | $12.56 | 3,200 | — | — |
| 1993-05-21 | $8.50 | $12.65 | 36,000 | — | — |
| 1993-05-20 | $8.81 | $13.11 | 27,600 | — | — |
| 1993-05-19 | $9.00 | $13.39 | 20,800 | — | — |
| 1993-05-18 | $9.00 | $13.39 | 44,800 | — | — |
| 1993-05-17 | $8.94 | $13.30 | 22,800 | — | — |
| 1993-05-14 | $8.69 | $12.93 | 16,800 | — | — |
| 1993-05-13 | $8.72 | $12.97 | 1,600 | — | — |
| 1993-05-12 | $8.72 | $12.97 | 9,600 | — | — |
| 1993-05-11 | $8.69 | $12.93 | 9,600 | — | — |
| 1993-05-10 | $9.19 | $13.67 | 5,600 | — | — |
| 1993-05-07 | $8.69 | $12.93 | 10,800 | — | — |
| 1993-05-06 | $8.75 | $13.02 | 20,000 | — | — |
| 1993-05-05 | $9.06 | $13.49 | 64,400 | — | — |
| 1993-05-04 | $8.50 | $12.65 | 4,000 | — | — |
| 1993-05-03 | $8.31 | $12.37 | 14,000 | — | — |
| 1993-04-30 | $8.56 | $12.74 | 12,800 | — | — |
| 1993-04-29 | $8.31 | $12.37 | 76,000 | — | — |
| 1993-04-28 | $8.88 | $13.21 | 16,000 | — | — |
| 1993-04-27 | $8.66 | $12.88 | 5,200 | — | — |
| 1993-04-26 | $8.88 | $13.21 | 10,800 | — | — |
| 1993-04-23 | $8.69 | $12.75 | 1,600 | — | — |
| 1993-04-22 | $8.69 | $12.75 | 12,800 | — | — |
| 1993-04-21 | $8.69 | $12.75 | 3,600 | — | — |
| 1993-04-20 | $8.69 | $12.75 | 8,400 | — | — |
| 1993-04-19 | $8.75 | $12.84 | 21,200 | — | — |
| 1993-04-16 | $9.06 | $13.30 | 4,400 | — | — |
| 1993-04-15 | $9.06 | $13.30 | 5,600 | — | — |
| 1993-04-14 | $8.69 | $12.75 | 8,000 | — | — |
| 1993-04-13 | $8.91 | $13.07 | 3,200 | — | — |
| 1993-04-12 | $8.69 | $12.75 | 6,000 | — | — |
| 1993-04-08 | $8.81 | $12.93 | 11,200 | — | — |
| 1993-04-07 | $8.69 | $12.75 | 41,200 | — | — |
| 1993-04-06 | $8.75 | $12.84 | 6,000 | — | — |
| 1993-04-05 | $8.94 | $13.12 | 800 | — | — |
| 1993-04-02 | $8.69 | $12.75 | 30,400 | — | — |
| 1993-04-01 | $8.69 | $12.75 | 13,600 | — | — |
| 1993-03-31 | $8.75 | $12.84 | 5,200 | — | — |
| 1993-03-30 | $8.88 | $13.02 | 1,600 | — | — |
| 1993-03-29 | $9.06 | $13.30 | 3,200 | — | — |
| 1993-03-26 | $9.06 | $13.30 | 9,600 | — | — |
| 1993-03-25 | $8.69 | $12.75 | 5,200 | — | — |
| 1993-03-24 | $8.88 | $13.02 | 12,400 | — | — |
| 1993-03-23 | $8.81 | $12.93 | 38,800 | — | — |
| 1993-03-22 | $8.88 | $13.02 | 3,200 | — | — |
| 1993-03-19 | $9.13 | $13.39 | 8,400 | — | — |
| 1993-03-18 | $8.81 | $12.93 | 13,200 | — | — |
| 1993-03-17 | $9.25 | $13.57 | 400 | — | — |
| 1993-03-16 | $8.94 | $13.12 | 10,400 | — | — |
| 1993-03-15 | $8.94 | $13.12 | 3,600 | — | — |
| 1993-03-12 | $9.06 | $13.30 | 7,600 | — | — |
| 1993-03-11 | $9.13 | $13.39 | 12,000 | — | — |
| 1993-03-10 | $9.03 | $13.25 | 21,200 | — | — |
| 1993-03-09 | $9.13 | $13.39 | 9,600 | — | — |
| 1993-03-08 | $9.25 | $13.57 | 5,600 | — | — |
| 1993-03-05 | $9.13 | $13.39 | 2,400 | — | — |
| 1993-03-04 | $8.94 | $13.12 | 6,400 | — | — |
| 1993-03-03 | $8.81 | $12.93 | 800 | — | — |
| 1993-03-02 | $9.06 | $13.30 | 32,400 | — | — |
| 1993-03-01 | $9.00 | $13.21 | 27,600 | — | — |
| 1993-02-26 | $8.81 | $12.93 | 8,000 | — | — |
| 1993-02-25 | $8.81 | $12.93 | 8,000 | — | — |
| 1993-02-24 | $8.81 | $12.93 | 3,200 | — | — |
| 1993-02-23 | $9.06 | $13.30 | 28,000 | — | — |
| 1993-02-22 | $9.00 | $13.21 | 16,800 | — | — |
| 1993-02-19 | $9.19 | $13.48 | 5,600 | — | — |
| 1993-02-18 | $9.13 | $13.39 | 15,200 | — | — |
| 1993-02-17 | $8.75 | $12.84 | 10,800 | — | — |
| 1993-02-16 | $9.19 | $13.48 | 2,000 | — | — |
| 1993-02-12 | $8.75 | $12.84 | 1,200 | — | — |
| 1993-02-11 | $8.75 | $12.84 | 12,400 | — | — |
| 1993-02-10 | $9.13 | $13.39 | 1,600 | — | — |
| 1993-02-09 | $8.75 | $12.84 | 14,400 | — | — |
| 1993-02-08 | $9.19 | $13.48 | 10,000 | — | — |
| 1993-02-05 | $8.94 | $13.12 | 23,200 | — | — |
| 1993-02-04 | $9.00 | $13.21 | 20,000 | — | — |
| 1993-02-03 | $8.81 | $12.93 | 9,600 | — | — |
| 1993-02-02 | $8.75 | $12.84 | 5,200 | — | — |
| 1993-02-01 | $8.94 | $13.12 | 1,200 | — | — |
| 1993-01-29 | $8.88 | $12.85 | 19,200 | — | — |
| 1993-01-28 | $8.75 | $12.67 | 4,800 | — | — |
| 1993-01-27 | $8.81 | $12.76 | 15,600 | — | — |
| 1993-01-26 | $8.81 | $12.76 | 19,600 | — | — |
| 1993-01-25 | $9.19 | $13.30 | 63,600 | — | — |
| 1993-01-22 | $8.88 | $12.85 | 26,800 | — | — |
| 1993-01-21 | $8.69 | $12.58 | 4,400 | — | — |
| 1993-01-20 | $9.06 | $13.12 | 3,600 | — | — |
| 1993-01-19 | $9.06 | $13.12 | 12,400 | — | — |
| 1993-01-18 | $8.69 | $12.58 | 28,800 | — | — |
| 1993-01-15 | $9.06 | $13.12 | 7,200 | — | — |
| 1993-01-14 | $8.94 | $12.94 | 8,800 | — | — |
| 1993-01-13 | $9.06 | $13.12 | 2,000 | — | — |
| 1993-01-12 | $8.63 | $12.49 | 12,800 | — | — |
| 1993-01-11 | $9.06 | $13.12 | 26,800 | — | — |
| 1993-01-08 | $8.56 | $12.40 | 28,800 | — | — |
| 1993-01-07 | $8.63 | $12.49 | 44,400 | — | — |
| 1993-01-06 | $8.63 | $12.49 | 21,600 | — | — |
| 1993-01-05 | $8.25 | $11.94 | 4,400 | — | — |
| 1993-01-04 | $8.28 | $11.99 | 20,800 | — | — |