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
- 1972-06-01 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 | $10.95 | $27.20 | 614,959 | — | — |
| 1993-12-30 | $11.23 | $27.88 | 290,423 | — | — |
| 1993-12-29 | $11.39 | $28.28 | 619,569 | — | — |
| 1993-12-28 | $11.39 | $28.28 | 284,430 | — | — |
| 1993-12-27 | $11.39 | $28.28 | 915,063 | — | — |
| 1993-12-23 | $10.90 | $27.07 | 1,046,445 | — | — |
| 1993-12-22 | $11.04 | $27.40 | 1,568,745 | — | — |
| 1993-12-21 | $10.93 | $27.14 | 403,826 | — | — |
| 1993-12-20 | $10.85 | $26.93 | 336,522 | — | — |
| 1993-12-17 | $10.90 | $27.07 | 981,445 | — | — |
| 1993-12-16 | $10.60 | $26.33 | 537,052 | — | — |
| 1993-12-15 | $10.90 | $27.07 | 416,734 | — | — |
| 1993-12-14 | $11.04 | $27.40 | 308,863 | — | — |
| 1993-12-13 | $11.20 | $27.81 | 1,532,788 | — | — |
| 1993-12-10 | $11.06 | $27.47 | 508,010 | — | — |
| 1993-12-09 | $10.95 | $27.20 | 1,635,127 | — | — |
| 1993-12-08 | $11.09 | $27.54 | 1,122,047 | — | — |
| 1993-12-07 | $10.76 | $26.73 | 245,246 | — | — |
| 1993-12-06 | $10.82 | $26.87 | 263,225 | — | — |
| 1993-12-03 | $10.79 | $26.80 | 480,811 | — | — |
| 1993-12-02 | $10.76 | $26.73 | 356,805 | — | — |
| 1993-12-01 | $10.90 | $27.07 | 452,691 | — | — |
| 1993-11-30 | $10.82 | $26.87 | 372,479 | — | — |
| 1993-11-29 | $10.87 | $27.00 | 560,101 | — | — |
| 1993-11-26 | $11.01 | $27.34 | 130,921 | — | — |
| 1993-11-24 | $11.04 | $27.40 | 1,384,810 | — | — |
| 1993-11-23 | $11.06 | $27.47 | 469,748 | — | — |
| 1993-11-22 | $11.17 | $27.74 | 474,818 | — | — |
| 1993-11-19 | $11.14 | $27.67 | 691,483 | — | — |
| 1993-11-18 | $11.09 | $27.54 | 376,167 | — | — |
| 1993-11-17 | $11.23 | $27.88 | 3,013,945 | — | — |
| 1993-11-16 | $11.06 | $27.47 | 654,143 | — | — |
| 1993-11-15 | $11.17 | $27.74 | 446,698 | — | — |
| 1993-11-12 | $11.23 | $27.88 | 303,792 | — | — |
| 1993-11-11 | $11.44 | $28.41 | 333,295 | — | — |
| 1993-11-10 | $11.17 | $27.74 | 493,258 | — | — |
| 1993-11-09 | $11.12 | $27.61 | 508,471 | — | — |
| 1993-11-08 | $11.36 | $28.21 | 199,147 | — | — |
| 1993-11-05 | $11.58 | $28.75 | 362,798 | — | — |
| 1993-11-04 | $11.61 | $28.82 | 443,932 | — | — |
| 1993-11-03 | $11.96 | $29.69 | 546,733 | — | — |
| 1993-11-02 | $11.88 | $29.49 | 1,646,652 | — | — |
| 1993-11-01 | $11.58 | $28.59 | 573,009 | — | — |
| 1993-10-29 | $11.50 | $28.39 | 442,088 | — | — |
| 1993-10-28 | $11.55 | $28.52 | 214,821 | — | — |
| 1993-10-27 | $11.52 | $28.46 | 524,605 | — | — |
| 1993-10-26 | $11.52 | $28.46 | 670,739 | — | — |
| 1993-10-25 | $11.25 | $27.79 | 1,113,749 | — | — |
| 1993-10-22 | $11.06 | $27.32 | 707,157 | — | — |
| 1993-10-21 | $10.85 | $26.78 | 675,349 | — | — |
| 1993-10-20 | $10.85 | $26.78 | 1,036,303 | — | — |
| 1993-10-19 | $10.49 | $25.91 | 353,578 | — | — |
| 1993-10-18 | $10.41 | $25.71 | 449,925 | — | — |
| 1993-10-15 | $10.49 | $25.91 | 465,138 | — | — |
| 1993-10-14 | $10.58 | $26.11 | 395,067 | — | — |
| 1993-10-13 | $10.60 | $26.18 | 135,531 | — | — |
| 1993-10-12 | $10.66 | $26.31 | 466,060 | — | — |
| 1993-10-11 | $10.71 | $26.45 | 180,247 | — | — |
| 1993-10-08 | $10.95 | $27.05 | 502,478 | — | — |
| 1993-10-07 | $10.98 | $27.12 | 302,409 | — | — |
| 1993-10-06 | $10.90 | $26.92 | 641,235 | — | — |
| 1993-10-05 | $10.68 | $26.38 | 501,556 | — | — |
| 1993-10-04 | $11.04 | $27.25 | 634,321 | — | — |
| 1993-10-01 | $11.06 | $27.32 | 613,115 | — | — |
| 1993-09-30 | $11.04 | $27.25 | 805,347 | — | — |
| 1993-09-29 | $10.85 | $26.78 | 473,897 | — | — |
| 1993-09-28 | $10.82 | $26.72 | 352,195 | — | — |
| 1993-09-27 | $10.85 | $26.78 | 407,514 | — | — |
| 1993-09-24 | $10.63 | $26.25 | 676,271 | — | — |
| 1993-09-23 | $10.93 | $26.98 | 449,925 | — | — |
| 1993-09-22 | $10.85 | $26.78 | 1,757,289 | — | — |
| 1993-09-21 | $10.87 | $26.85 | 730,667 | — | — |
| 1993-09-20 | $11.06 | $27.32 | 338,827 | — | — |
| 1993-09-17 | $11.04 | $27.25 | 1,420,307 | — | — |
| 1993-09-16 | $11.17 | $27.59 | 724,674 | — | — |
| 1993-09-15 | $11.12 | $27.45 | 344,359 | — | — |
| 1993-09-14 | $10.87 | $26.85 | 482,194 | — | — |
| 1993-09-13 | $10.82 | $26.72 | 628,789 | — | — |
| 1993-09-10 | $10.68 | $26.38 | 986,055 | — | — |
| 1993-09-09 | $10.68 | $26.38 | 834,390 | — | — |
| 1993-09-08 | $10.60 | $26.18 | 246,168 | — | — |
| 1993-09-07 | $10.44 | $25.78 | 171,949 | — | — |
| 1993-09-03 | $10.49 | $25.91 | 448,081 | — | — |
| 1993-09-02 | $10.58 | $26.11 | 346,664 | — | — |
| 1993-09-01 | $10.66 | $26.31 | 553,648 | — | — |
| 1993-08-31 | $10.74 | $26.51 | 742,192 | — | — |
| 1993-08-30 | $10.79 | $26.65 | 704,391 | — | — |
| 1993-08-27 | $10.49 | $25.91 | 651,377 | — | — |
| 1993-08-26 | $10.52 | $25.98 | 587,761 | — | — |
| 1993-08-25 | $10.36 | $25.58 | 838,078 | — | — |
| 1993-08-24 | $10.20 | $25.18 | 1,169,068 | — | — |
| 1993-08-23 | $10.01 | $24.71 | 604,356 | — | — |
| 1993-08-20 | $10.09 | $24.91 | 587,761 | — | — |
| 1993-08-19 | $10.25 | $25.31 | 928,892 | — | — |
| 1993-08-18 | $9.82 | $24.24 | 251,239 | — | — |
| 1993-08-17 | $9.84 | $24.30 | 339,288 | — | — |
| 1993-08-16 | $9.84 | $24.30 | 445,315 | — | — |
| 1993-08-13 | $9.76 | $24.10 | 733,894 | — | — |
| 1993-08-12 | $9.84 | $24.30 | 614,037 | — | — |
| 1993-08-11 | $9.84 | $24.30 | 2,284,200 | — | — |
| 1993-08-10 | $9.68 | $23.90 | 898,006 | — | — |
| 1993-08-09 | $9.95 | $24.57 | 145,672 | — | — |
| 1993-08-06 | $9.98 | $24.64 | 136,914 | — | — |
| 1993-08-05 | $9.87 | $24.37 | 413,968 | — | — |
| 1993-08-04 | $9.98 | $24.64 | 162,268 | — | — |
| 1993-08-03 | $10.06 | $24.84 | 804,886 | — | — |
| 1993-08-02 | $10.03 | $24.61 | 298,721 | — | — |
| 1993-07-30 | $9.95 | $24.41 | 322,231 | — | — |
| 1993-07-29 | $9.90 | $24.28 | 352,656 | — | — |
| 1993-07-28 | $9.90 | $24.28 | 480,350 | — | — |
| 1993-07-27 | $9.84 | $24.15 | 769,851 | — | — |
| 1993-07-26 | $9.68 | $23.75 | 289,040 | — | — |
| 1993-07-23 | $9.60 | $23.55 | 431,025 | — | — |
| 1993-07-22 | $9.60 | $23.55 | 540,279 | — | — |
| 1993-07-21 | $9.46 | $23.22 | 745,419 | — | — |
| 1993-07-20 | $9.46 | $23.22 | 325,458 | — | — |
| 1993-07-19 | $9.54 | $23.42 | 245,707 | — | — |
| 1993-07-16 | $9.38 | $23.02 | 464,677 | — | — |
| 1993-07-15 | $9.41 | $23.08 | 193,615 | — | — |
| 1993-07-14 | $9.44 | $23.15 | 629,250 | — | — |
| 1993-07-13 | $9.38 | $23.02 | 1,054,281 | — | — |
| 1993-07-12 | $9.54 | $23.42 | 315,777 | — | — |
| 1993-07-09 | $9.44 | $23.15 | 144,290 | — | — |
| 1993-07-08 | $9.41 | $23.08 | 676,271 | — | — |
| 1993-07-07 | $9.33 | $22.88 | 328,224 | — | — |
| 1993-07-06 | $9.41 | $23.08 | 714,994 | — | — |
| 1993-07-02 | $9.65 | $23.68 | 244,324 | — | — |
| 1993-07-01 | $9.76 | $23.95 | 608,966 | — | — |
| 1993-06-30 | $9.73 | $23.88 | 392,301 | — | — |
| 1993-06-29 | $9.76 | $23.95 | 1,628,213 | — | — |
| 1993-06-28 | $9.82 | $24.08 | 1,671,545 | — | — |
| 1993-06-25 | $9.71 | $23.81 | 693,327 | — | — |
| 1993-06-24 | $9.95 | $24.41 | 873,113 | — | — |
| 1993-06-23 | $9.88 | $24.25 | 767,085 | — | — |
| 1993-06-22 | $9.95 | $24.41 | 784,603 | — | — |
| 1993-06-21 | $9.99 | $24.51 | 476,662 | — | — |
| 1993-06-18 | $9.68 | $23.75 | 568,860 | — | — |
| 1993-06-17 | $9.75 | $23.91 | 357,727 | — | — |
| 1993-06-16 | $9.71 | $23.81 | 450,847 | — | — |
| 1993-06-15 | $9.76 | $23.95 | 590,988 | — | — |
| 1993-06-14 | $9.68 | $23.75 | 549,499 | — | — |
| 1993-06-11 | $9.65 | $23.68 | 560,562 | — | — |
| 1993-06-10 | $9.86 | $24.18 | 537,513 | — | — |
| 1993-06-09 | $9.88 | $24.25 | 834,390 | — | — |
| 1993-06-08 | $9.91 | $24.31 | 1,016,941 | — | — |
| 1993-06-07 | $9.79 | $24.01 | 666,590 | — | — |
| 1993-06-04 | $9.69 | $23.78 | 342,054 | — | — |
| 1993-06-03 | $9.75 | $23.91 | 286,735 | — | — |
| 1993-06-02 | $9.63 | $23.62 | 282,125 | — | — |
| 1993-06-01 | $9.64 | $23.65 | 444,393 | — | — |
| 1993-05-28 | $9.64 | $23.65 | 585,456 | — | — |
| 1993-05-27 | $9.65 | $23.68 | 861,127 | — | — |
| 1993-05-26 | $9.54 | $23.42 | 746,802 | — | — |
| 1993-05-25 | $9.41 | $23.08 | 593,754 | — | — |
| 1993-05-24 | $9.29 | $22.78 | 366,947 | — | — |
| 1993-05-21 | $9.18 | $22.52 | 971,764 | — | — |
| 1993-05-20 | $9.08 | $22.28 | 560,562 | — | — |
| 1993-05-19 | $9.21 | $22.58 | 1,239,138 | — | — |
| 1993-05-18 | $9.04 | $22.18 | 976,374 | — | — |
| 1993-05-17 | $9.29 | $22.78 | 1,305,520 | — | — |
| 1993-05-14 | $9.30 | $22.82 | 332,834 | — | — |
| 1993-05-13 | $9.25 | $22.68 | 1,063,040 | — | — |
| 1993-05-12 | $9.37 | $22.98 | 1,014,175 | — | — |
| 1993-05-11 | $9.56 | $23.45 | 1,229,918 | — | — |
| 1993-05-10 | $9.63 | $23.62 | 1,206,869 | — | — |
| 1993-05-07 | $9.65 | $23.68 | 776,305 | — | — |
| 1993-05-06 | $9.56 | $23.45 | 442,549 | — | — |
| 1993-05-05 | $9.56 | $23.45 | 720,987 | — | — |
| 1993-05-04 | $9.67 | $23.71 | 505,244 | — | — |
| 1993-05-03 | $9.79 | $24.01 | 354,961 | — | — |
| 1993-04-30 | $9.86 | $24.17 | 596,520 | — | — |
| 1993-04-29 | $9.79 | $24.01 | 753,256 | — | — |
| 1993-04-28 | $9.98 | $24.47 | 484,960 | — | — |
| 1993-04-27 | $9.75 | $23.91 | 934,885 | — | — |
| 1993-04-26 | $9.68 | $23.74 | 333,756 | — | — |
| 1993-04-23 | $9.61 | $23.57 | 1,029,849 | — | — |
| 1993-04-22 | $9.71 | $23.81 | 897,084 | — | — |
| 1993-04-21 | $9.76 | $23.94 | 372,479 | — | — |
| 1993-04-20 | $9.87 | $24.20 | 930,275 | — | — |
| 1993-04-19 | $10.01 | $24.54 | 1,258,499 | — | — |
| 1993-04-16 | $9.82 | $24.07 | 607,583 | — | — |
| 1993-04-15 | $9.83 | $24.10 | 1,345,165 | — | — |
| 1993-04-14 | $9.56 | $23.44 | 505,244 | — | — |
| 1993-04-13 | $9.44 | $23.14 | 753,256 | — | — |
| 1993-04-12 | $9.44 | $23.14 | 584,534 | — | — |
| 1993-04-08 | $9.44 | $23.14 | 326,380 | — | — |
| 1993-04-07 | $9.33 | $22.87 | 394,606 | — | — |
| 1993-04-06 | $9.23 | $22.64 | 470,209 | — | — |
| 1993-04-05 | $9.27 | $22.74 | 663,824 | — | — |
| 1993-04-02 | $9.27 | $22.74 | 562,406 | — | — |
| 1993-04-01 | $9.27 | $22.74 | 693,327 | — | — |
| 1993-03-31 | $9.06 | $22.21 | 401,060 | — | — |
| 1993-03-30 | $9.30 | $22.81 | 230,494 | — | — |
| 1993-03-29 | $9.33 | $22.87 | 290,423 | — | — |
| 1993-03-26 | $9.35 | $22.94 | 578,080 | — | — |
| 1993-03-25 | $9.40 | $23.04 | 395,528 | — | — |
| 1993-03-24 | $9.37 | $22.97 | 581,768 | — | — |
| 1993-03-23 | $9.18 | $22.51 | 326,380 | — | — |
| 1993-03-22 | $9.06 | $22.21 | 1,461,335 | — | — |
| 1993-03-19 | $9.08 | $22.28 | 1,063,040 | — | — |
| 1993-03-18 | $9.18 | $22.51 | 753,256 | — | — |
| 1993-03-17 | $9.11 | $22.34 | 148,438 | — | — |
| 1993-03-16 | $9.17 | $22.48 | 486,804 | — | — |
| 1993-03-15 | $9.21 | $22.58 | 521,839 | — | — |
| 1993-03-12 | $9.17 | $22.48 | 667,512 | — | — |
| 1993-03-11 | $9.23 | $22.64 | 1,036,303 | — | — |
| 1993-03-10 | $9.26 | $22.71 | 815,028 | — | — |
| 1993-03-09 | $9.25 | $22.68 | 1,807,998 | — | — |
| 1993-03-08 | $9.19 | $22.54 | 810,418 | — | — |
| 1993-03-05 | $9.10 | $22.31 | 930,275 | — | — |
| 1993-03-04 | $8.93 | $21.91 | 811,340 | — | — |
| 1993-03-03 | $8.87 | $21.74 | 480,350 | — | — |
| 1993-03-02 | $8.66 | $21.25 | 1,042,757 | — | — |
| 1993-03-01 | $8.62 | $21.15 | 396,450 | — | — |
| 1993-02-26 | $8.58 | $21.05 | 1,044,601 | — | — |
| 1993-02-25 | $8.57 | $21.01 | 618,647 | — | — |
| 1993-02-24 | $8.61 | $21.11 | 231,416 | — | — |
| 1993-02-23 | $8.57 | $21.01 | 547,655 | — | — |
| 1993-02-22 | $8.64 | $21.18 | 720,987 | — | — |
| 1993-02-19 | $8.65 | $21.21 | 1,039,991 | — | — |
| 1993-02-18 | $8.64 | $21.18 | 594,676 | — | — |
| 1993-02-17 | $8.66 | $21.25 | 1,052,898 | — | — |
| 1993-02-16 | $8.70 | $21.35 | 2,240,406 | — | — |
| 1993-02-12 | $8.92 | $21.88 | 604,817 | — | — |
| 1993-02-11 | $9.00 | $22.08 | 813,184 | — | — |
| 1993-02-10 | $8.98 | $22.01 | 393,684 | — | — |
| 1993-02-09 | $8.85 | $21.71 | 2,274,519 | — | — |
| 1993-02-08 | $8.87 | $21.74 | 960,701 | — | — |
| 1993-02-05 | $8.80 | $21.58 | 1,288,925 | — | — |
| 1993-02-04 | $8.68 | $21.28 | 1,468,710 | — | — |
| 1993-02-03 | $8.41 | $20.61 | 3,946,064 | — | — |
| 1993-02-02 | $8.38 | $20.55 | 418,578 | — | — |
| 1993-02-01 | $8.54 | $20.80 | 909,992 | — | — |
| 1993-01-29 | $8.58 | $20.90 | 2,263,455 | — | — |
| 1993-01-28 | $8.54 | $20.80 | 556,874 | — | — |
| 1993-01-27 | $8.50 | $20.70 | 216,665 | — | — |
| 1993-01-26 | $8.54 | $20.80 | 96,808 | — | — |
| 1993-01-25 | $8.55 | $20.83 | 176,098 | — | — |
| 1993-01-22 | $8.55 | $20.83 | 251,700 | — | — |
| 1993-01-21 | $8.50 | $20.70 | 250,778 | — | — |
| 1993-01-20 | $8.62 | $21.00 | 373,401 | — | — |
| 1993-01-19 | $8.66 | $21.10 | 572,548 | — | — |
| 1993-01-18 | $8.68 | $21.13 | 654,604 | — | — |
| 1993-01-15 | $8.60 | $20.93 | 401,060 | — | — |
| 1993-01-14 | $8.54 | $20.80 | 447,159 | — | — |
| 1993-01-13 | $8.66 | $21.10 | 86,666 | — | — |
| 1993-01-12 | $8.65 | $21.06 | 638,931 | — | — |
| 1993-01-11 | $8.74 | $21.30 | 195,459 | — | — |
| 1993-01-08 | $8.81 | $21.46 | 1,386,654 | — | — |
| 1993-01-07 | $8.68 | $21.13 | 1,117,437 | — | — |
| 1993-01-06 | $8.72 | $21.23 | 1,009,566 | — | — |
| 1993-01-05 | $8.66 | $21.10 | 429,642 | — | — |
| 1993-01-04 | $8.70 | $21.20 | 1,288,003 | — | — |