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 | $13.83 | $31.02 | 1,200 | — | — |
| 1993-12-30 | $13.67 | $30.65 | 4,950 | — | — |
| 1993-12-29 | $13.42 | $30.09 | 5,700 | — | — |
| 1993-12-28 | $14.00 | $31.39 | 1,650 | — | — |
| 1993-12-27 | $14.00 | $31.39 | 1,800 | — | — |
| 1993-12-23 | $14.08 | $31.58 | 0 | — | — |
| 1993-12-22 | $14.08 | $31.58 | 600 | — | — |
| 1993-12-21 | $14.17 | $31.77 | 6,750 | — | — |
| 1993-12-20 | $14.08 | $31.58 | 3,450 | — | — |
| 1993-12-17 | $14.17 | $31.77 | 900 | — | — |
| 1993-12-16 | $14.42 | $32.33 | 0 | — | — |
| 1993-12-15 | $14.42 | $32.33 | 1,200 | — | — |
| 1993-12-14 | $14.33 | $32.14 | 150 | — | — |
| 1993-12-13 | $14.33 | $32.14 | 3,000 | — | — |
| 1993-12-10 | $14.33 | $32.14 | 600 | — | — |
| 1993-12-09 | $14.33 | $32.14 | 450 | — | — |
| 1993-12-08 | $14.42 | $32.33 | 600 | — | — |
| 1993-12-07 | $14.33 | $32.14 | 1,200 | — | — |
| 1993-12-06 | $14.25 | $31.96 | 0 | — | — |
| 1993-12-03 | $14.25 | $31.96 | 600 | — | — |
| 1993-12-02 | $14.25 | $31.96 | 0 | — | — |
| 1993-12-01 | $14.25 | $31.96 | 1,950 | — | — |
| 1993-11-30 | $13.92 | $31.21 | 1,800 | — | — |
| 1993-11-29 | $13.75 | $30.83 | 1,650 | — | — |
| 1993-11-26 | $13.58 | $30.46 | 750 | — | — |
| 1993-11-24 | $13.50 | $30.27 | 3,000 | — | — |
| 1993-11-23 | $13.83 | $31.02 | 4,500 | — | — |
| 1993-11-22 | $14.00 | $31.39 | 9,450 | — | — |
| 1993-11-19 | $14.67 | $32.89 | 1,500 | — | — |
| 1993-11-18 | $14.83 | $33.26 | 2,100 | — | — |
| 1993-11-17 | $14.92 | $33.45 | 0 | — | — |
| 1993-11-16 | $14.92 | $33.45 | 150 | — | — |
| 1993-11-15 | $14.92 | $33.45 | 1,200 | — | — |
| 1993-11-12 | $14.67 | $32.89 | 600 | — | — |
| 1993-11-11 | $14.67 | $32.89 | 450 | — | — |
| 1993-11-10 | $14.58 | $32.70 | 0 | — | — |
| 1993-11-09 | $14.58 | $32.70 | 4,200 | — | — |
| 1993-11-08 | $14.75 | $33.08 | 0 | — | — |
| 1993-11-05 | $14.75 | $33.08 | 150 | — | — |
| 1993-11-04 | $14.75 | $33.08 | 750 | — | — |
| 1993-11-03 | $14.83 | $33.26 | 1,050 | — | — |
| 1993-11-02 | $15.00 | $33.64 | 1,500 | — | — |
| 1993-11-01 | $14.83 | $33.26 | 5,250 | — | — |
| 1993-10-29 | $15.17 | $34.01 | 900 | — | — |
| 1993-10-28 | $15.00 | $33.64 | 0 | — | — |
| 1993-10-27 | $15.00 | $33.64 | 1,950 | — | — |
| 1993-10-26 | $15.00 | $33.64 | 1,200 | — | — |
| 1993-10-25 | $15.00 | $33.64 | 1,350 | — | — |
| 1993-10-22 | $15.17 | $34.01 | 750 | — | — |
| 1993-10-21 | $15.00 | $33.64 | 2,400 | — | — |
| 1993-10-20 | $15.33 | $34.38 | 2,400 | — | — |
| 1993-10-19 | $15.67 | $35.13 | 0 | — | — |
| 1993-10-18 | $15.67 | $35.13 | 750 | — | — |
| 1993-10-15 | $15.75 | $35.32 | 1,050 | — | — |
| 1993-10-14 | $15.75 | $35.32 | 450 | — | — |
| 1993-10-13 | $15.67 | $35.13 | 750 | — | — |
| 1993-10-12 | $15.75 | $35.32 | 300 | — | — |
| 1993-10-11 | $15.67 | $35.13 | 1,200 | — | — |
| 1993-10-08 | $15.58 | $34.95 | 1,500 | — | — |
| 1993-10-07 | $16.00 | $35.27 | 4,500 | — | — |
| 1993-10-06 | $16.00 | $35.27 | 0 | — | — |
| 1993-10-05 | $16.00 | $35.27 | 750 | — | — |
| 1993-10-04 | $16.08 | $35.45 | 4,050 | — | — |
| 1993-10-01 | $15.83 | $34.90 | 5,250 | — | — |
| 1993-09-30 | $15.75 | $34.72 | 7,050 | — | — |
| 1993-09-29 | $15.42 | $33.98 | 1,500 | — | — |
| 1993-09-28 | $15.42 | $33.98 | 3,900 | — | — |
| 1993-09-27 | $15.33 | $33.80 | 300 | — | — |
| 1993-09-24 | $15.33 | $33.80 | 3,000 | — | — |
| 1993-09-23 | $15.33 | $33.80 | 10,800 | — | — |
| 1993-09-22 | $15.17 | $33.43 | 8,100 | — | — |
| 1993-09-21 | $15.00 | $33.06 | 900 | — | — |
| 1993-09-20 | $14.75 | $32.51 | 1,500 | — | — |
| 1993-09-17 | $14.83 | $32.70 | 750 | — | — |
| 1993-09-16 | $14.58 | $32.14 | 1,650 | — | — |
| 1993-09-15 | $14.67 | $32.33 | 1,800 | — | — |
| 1993-09-14 | $14.50 | $31.96 | 750 | — | — |
| 1993-09-13 | $14.50 | $31.96 | 750 | — | — |
| 1993-09-10 | $14.50 | $31.96 | 750 | — | — |
| 1993-09-09 | $14.50 | $31.96 | 450 | — | — |
| 1993-09-08 | $14.50 | $31.96 | 1,500 | — | — |
| 1993-09-07 | $14.83 | $32.70 | 600 | — | — |
| 1993-09-03 | $14.67 | $32.33 | 0 | — | — |
| 1993-09-02 | $14.67 | $32.33 | 3,300 | — | — |
| 1993-09-01 | $14.67 | $32.33 | 9,300 | — | — |
| 1993-08-31 | $14.50 | $31.96 | 1,200 | — | — |
| 1993-08-30 | $14.42 | $31.78 | 5,550 | — | — |
| 1993-08-27 | $14.25 | $31.41 | 2,250 | — | — |
| 1993-08-26 | $14.25 | $31.41 | 3,000 | — | — |
| 1993-08-25 | $14.08 | $31.04 | 900 | — | — |
| 1993-08-24 | $14.17 | $31.23 | 4,050 | — | — |
| 1993-08-23 | $14.17 | $31.23 | 750 | — | — |
| 1993-08-20 | $14.00 | $30.86 | 750 | — | — |
| 1993-08-19 | $13.75 | $30.31 | 0 | — | — |
| 1993-08-18 | $13.75 | $30.31 | 1,500 | — | — |
| 1993-08-17 | $13.83 | $30.49 | 750 | — | — |
| 1993-08-16 | $13.67 | $30.12 | 2,250 | — | — |
| 1993-08-13 | $13.75 | $30.31 | 0 | — | — |
| 1993-08-12 | $13.75 | $30.31 | 150 | — | — |
| 1993-08-11 | $13.75 | $30.31 | 450 | — | — |
| 1993-08-10 | $13.67 | $30.12 | 2,550 | — | — |
| 1993-08-09 | $13.75 | $30.31 | 8,700 | — | — |
| 1993-08-06 | $13.75 | $30.31 | 0 | — | — |
| 1993-08-05 | $13.75 | $30.31 | 0 | — | — |
| 1993-08-04 | $13.75 | $30.31 | 3,000 | — | — |
| 1993-08-03 | $13.67 | $30.12 | 3,450 | — | — |
| 1993-08-02 | $13.25 | $29.21 | 0 | — | — |
| 1993-07-30 | $13.25 | $29.21 | 300 | — | — |
| 1993-07-29 | $13.33 | $29.39 | 0 | — | — |
| 1993-07-28 | $13.33 | $29.39 | 90,900 | — | — |
| 1993-07-27 | $13.33 | $29.39 | 150 | — | — |
| 1993-07-26 | $13.33 | $29.39 | 5,700 | — | — |
| 1993-07-23 | $13.50 | $29.76 | 3,150 | — | — |
| 1993-07-22 | $13.25 | $29.21 | 150 | — | — |
| 1993-07-21 | $13.33 | $29.39 | 0 | — | — |
| 1993-07-20 | $13.33 | $29.39 | 0 | — | — |
| 1993-07-19 | $13.33 | $29.39 | 0 | — | — |
| 1993-07-16 | $13.33 | $29.39 | 750 | — | — |
| 1993-07-15 | $13.33 | $29.39 | 450 | — | — |
| 1993-07-14 | $13.42 | $29.57 | 1,500 | — | — |
| 1993-07-13 | $13.33 | $29.39 | 3,450 | — | — |
| 1993-07-12 | $13.33 | $29.39 | 2,250 | — | — |
| 1993-07-09 | $13.75 | $29.75 | 6,000 | — | — |
| 1993-07-08 | $13.08 | $28.31 | 6,900 | — | — |
| 1993-07-07 | $12.58 | $27.22 | 3,000 | — | — |
| 1993-07-06 | $12.42 | $26.86 | 3,900 | — | — |
| 1993-07-02 | $12.17 | $26.32 | 5,250 | — | — |
| 1993-07-01 | $12.17 | $26.32 | 2,100 | — | — |
| 1993-06-30 | $12.17 | $26.32 | 600 | — | — |
| 1993-06-29 | $12.17 | $26.32 | 3,000 | — | — |
| 1993-06-28 | $12.17 | $26.32 | 1,500 | — | — |
| 1993-06-25 | $11.83 | $25.60 | 300 | — | — |
| 1993-06-24 | $11.75 | $25.42 | 150 | — | — |
| 1993-06-23 | $11.58 | $25.06 | 0 | — | — |
| 1993-06-22 | $11.58 | $25.06 | 600 | — | — |
| 1993-06-21 | $11.58 | $25.06 | 7,500 | — | — |
| 1993-06-18 | $11.67 | $25.24 | 4,350 | — | — |
| 1993-06-17 | $11.58 | $25.06 | 1,800 | — | — |
| 1993-06-16 | $11.42 | $24.70 | 11,400 | — | — |
| 1993-06-15 | $11.50 | $24.88 | 6,600 | — | — |
| 1993-06-14 | $11.33 | $24.52 | 750 | — | — |
| 1993-06-11 | $11.42 | $24.70 | 1,050 | — | — |
| 1993-06-10 | $11.42 | $24.70 | 300 | — | — |
| 1993-06-09 | $11.33 | $24.52 | 1,050 | — | — |
| 1993-06-08 | $11.58 | $25.06 | 900 | — | — |
| 1993-06-07 | $11.67 | $25.24 | 1,950 | — | — |
| 1993-06-04 | $11.67 | $25.24 | 150 | — | — |
| 1993-06-03 | $11.67 | $25.24 | 0 | — | — |
| 1993-06-02 | $11.67 | $25.24 | 4,800 | — | — |
| 1993-06-01 | $11.67 | $25.24 | 0 | — | — |
| 1993-05-28 | $11.67 | $25.24 | 150 | — | — |
| 1993-05-27 | $11.75 | $25.42 | 0 | — | — |
| 1993-05-26 | $11.75 | $25.42 | 3,000 | — | — |
| 1993-05-25 | $11.75 | $25.42 | 4,500 | — | — |
| 1993-05-24 | $11.92 | $25.78 | 0 | — | — |
| 1993-05-21 | $11.92 | $25.78 | 2,700 | — | — |
| 1993-05-20 | $11.67 | $25.24 | 3,450 | — | — |
| 1993-05-19 | $11.83 | $25.60 | 3,600 | — | — |
| 1993-05-18 | $11.75 | $25.42 | 450 | — | — |
| 1993-05-17 | $11.83 | $25.60 | 450 | — | — |
| 1993-05-14 | $12.00 | $25.96 | 0 | — | — |
| 1993-05-13 | $12.00 | $25.96 | 1,500 | — | — |
| 1993-05-12 | $12.00 | $25.96 | 2,550 | — | — |
| 1993-05-11 | $12.00 | $25.96 | 0 | — | — |
| 1993-05-10 | $12.00 | $25.96 | 0 | — | — |
| 1993-05-07 | $12.00 | $25.96 | 0 | — | — |
| 1993-05-06 | $12.00 | $25.96 | 600 | — | — |
| 1993-05-05 | $11.83 | $25.60 | 12,750 | — | — |
| 1993-05-04 | $11.92 | $25.78 | 0 | — | — |
| 1993-05-03 | $11.92 | $25.78 | 750 | — | — |
| 1993-04-30 | $11.75 | $25.42 | 900 | — | — |
| 1993-04-29 | $11.83 | $25.60 | 750 | — | — |
| 1993-04-28 | $11.67 | $25.24 | 750 | — | — |
| 1993-04-27 | $11.75 | $25.42 | 900 | — | — |
| 1993-04-26 | $12.00 | $25.96 | 0 | — | — |
| 1993-04-23 | $12.33 | $26.14 | 4,800 | — | — |
| 1993-04-22 | $12.08 | $25.61 | 1,050 | — | — |
| 1993-04-21 | $11.83 | $25.08 | 3,900 | — | — |
| 1993-04-20 | $11.67 | $24.72 | 4,500 | — | — |
| 1993-04-19 | $11.67 | $24.72 | 900 | — | — |
| 1993-04-16 | $11.83 | $25.08 | 1,350 | — | — |
| 1993-04-15 | $12.08 | $25.61 | 3,900 | — | — |
| 1993-04-14 | $12.50 | $26.49 | 0 | — | — |
| 1993-04-13 | $12.50 | $26.49 | 1,350 | — | — |
| 1993-04-12 | $12.67 | $26.84 | 600 | — | — |
| 1993-04-08 | $12.75 | $27.02 | 900 | — | — |
| 1993-04-07 | $12.75 | $27.02 | 0 | — | — |
| 1993-04-06 | $12.75 | $27.02 | 3,000 | — | — |
| 1993-04-05 | $12.67 | $26.84 | 0 | — | — |
| 1993-04-02 | $12.67 | $26.84 | 0 | — | — |
| 1993-04-01 | $12.67 | $26.84 | 600 | — | — |
| 1993-03-31 | $12.58 | $26.67 | 450 | — | — |
| 1993-03-30 | $12.75 | $27.02 | 3,000 | — | — |
| 1993-03-29 | $12.83 | $27.20 | 1,200 | — | — |
| 1993-03-26 | $13.08 | $27.73 | 9,300 | — | — |
| 1993-03-25 | $12.75 | $27.02 | 8,250 | — | — |
| 1993-03-24 | $13.50 | $28.61 | 750 | — | — |
| 1993-03-23 | $13.42 | $28.43 | 750 | — | — |
| 1993-03-22 | $13.50 | $28.61 | 3,150 | — | — |
| 1993-03-19 | $13.33 | $28.25 | 9,750 | — | — |
| 1993-03-18 | $13.25 | $28.08 | 450 | — | — |
| 1993-03-17 | $13.33 | $28.25 | 3,000 | — | — |
| 1993-03-16 | $13.08 | $27.73 | 300 | — | — |
| 1993-03-15 | $13.25 | $28.08 | 900 | — | — |
| 1993-03-12 | $13.17 | $27.90 | 1,800 | — | — |
| 1993-03-11 | $13.50 | $28.61 | 21,150 | — | — |
| 1993-03-10 | $12.83 | $27.20 | 900 | — | — |
| 1993-03-09 | $12.42 | $26.31 | 16,200 | — | — |
| 1993-03-08 | $11.92 | $25.25 | 5,400 | — | — |
| 1993-03-05 | $11.67 | $24.72 | 0 | — | — |
| 1993-03-04 | $11.67 | $24.72 | 1,800 | — | — |
| 1993-03-03 | $11.67 | $24.72 | 300 | — | — |
| 1993-03-02 | $11.75 | $24.90 | 750 | — | — |
| 1993-03-01 | $11.58 | $24.55 | 1,500 | — | — |
| 1993-02-26 | $11.67 | $24.72 | 1,200 | — | — |
| 1993-02-25 | $11.83 | $25.08 | 750 | — | — |
| 1993-02-24 | $11.75 | $24.90 | 900 | — | — |
| 1993-02-23 | $11.67 | $24.72 | 300 | — | — |
| 1993-02-22 | $11.83 | $25.08 | 7,050 | — | — |
| 1993-02-19 | $11.83 | $25.08 | 450 | — | — |
| 1993-02-18 | $11.67 | $24.72 | 150 | — | — |
| 1993-02-17 | $11.83 | $25.08 | 2,550 | — | — |
| 1993-02-16 | $11.83 | $25.08 | 3,750 | — | — |
| 1993-02-12 | $11.83 | $25.08 | 2,400 | — | — |
| 1993-02-11 | $11.83 | $25.08 | 300 | — | — |
| 1993-02-10 | $11.83 | $25.08 | 450 | — | — |
| 1993-02-09 | $11.75 | $24.90 | 750 | — | — |
| 1993-02-08 | $11.67 | $24.72 | 10,200 | — | — |
| 1993-02-05 | $11.67 | $24.72 | 7,200 | — | — |
| 1993-02-04 | $11.33 | $24.02 | 0 | — | — |
| 1993-02-03 | $11.33 | $24.02 | 0 | — | — |
| 1993-02-02 | $11.33 | $24.02 | 19,200 | — | — |
| 1993-02-01 | $11.25 | $23.84 | 300 | — | — |
| 1993-01-29 | $11.25 | $23.84 | 1,050 | — | — |
| 1993-01-28 | $11.33 | $24.02 | 1,050 | — | — |
| 1993-01-27 | $11.33 | $24.02 | 900 | — | — |
| 1993-01-26 | $11.42 | $24.19 | 2,100 | — | — |
| 1993-01-25 | $11.42 | $24.19 | 1,800 | — | — |
| 1993-01-22 | $11.50 | $24.37 | 450 | — | — |
| 1993-01-21 | $11.33 | $24.02 | 4,050 | — | — |
| 1993-01-20 | $11.67 | $24.19 | 1,800 | — | — |
| 1993-01-19 | $11.58 | $24.01 | 9,750 | — | — |
| 1993-01-18 | $11.50 | $23.84 | 1,050 | — | — |
| 1993-01-15 | $11.33 | $23.50 | 750 | — | — |
| 1993-01-14 | $11.33 | $23.50 | 1,800 | — | — |
| 1993-01-13 | $11.50 | $23.84 | 6,000 | — | — |
| 1993-01-12 | $11.42 | $23.67 | 600 | — | — |
| 1993-01-11 | $11.33 | $23.50 | 2,850 | — | — |
| 1993-01-08 | $11.33 | $23.50 | 2,850 | — | — |
| 1993-01-07 | $11.33 | $23.50 | 20,400 | — | — |
| 1993-01-06 | $11.33 | $23.50 | 0 | — | — |
| 1993-01-05 | $11.33 | $23.50 | 3,300 | — | — |
| 1993-01-04 | $11.17 | $23.15 | 150 | — | — |