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
- 1973-05-02 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 | $10.79 | $97.06 | 382,185 | — | — |
| 1993-12-30 | $10.92 | $98.27 | 1,059,351 | — | — |
| 1993-12-29 | $10.92 | $98.27 | 676,044 | — | — |
| 1993-12-28 | $11.06 | $99.47 | 851,575 | — | — |
| 1993-12-27 | $10.88 | $97.87 | 463,221 | — | — |
| 1993-12-23 | $10.65 | $95.86 | 483,129 | — | — |
| 1993-12-22 | $10.79 | $97.06 | 1,846,434 | — | — |
| 1993-12-21 | $10.65 | $95.86 | 1,451,350 | — | — |
| 1993-12-20 | $10.57 | $95.06 | 1,334,984 | — | — |
| 1993-12-17 | $10.39 | $93.45 | 1,200,673 | — | — |
| 1993-12-16 | $10.30 | $92.65 | 1,406,767 | — | — |
| 1993-12-15 | $10.21 | $91.85 | 651,089 | — | — |
| 1993-12-14 | $10.12 | $91.05 | 872,885 | — | — |
| 1993-12-13 | $10.21 | $91.85 | 1,106,178 | — | — |
| 1993-12-10 | $10.07 | $90.65 | 1,198,149 | — | — |
| 1993-12-09 | $10.07 | $90.65 | 1,245,817 | — | — |
| 1993-12-08 | $9.99 | $89.84 | 782,036 | — | — |
| 1993-12-07 | $10.21 | $91.85 | 1,267,969 | — | — |
| 1993-12-06 | $10.07 | $90.65 | 1,057,388 | — | — |
| 1993-12-03 | $9.90 | $89.04 | 432,657 | — | — |
| 1993-12-02 | $10.03 | $90.25 | 618,282 | — | — |
| 1993-12-01 | $9.90 | $89.04 | 680,250 | — | — |
| 1993-11-30 | $10.03 | $90.25 | 1,252,827 | — | — |
| 1993-11-29 | $10.03 | $90.25 | 564,726 | — | — |
| 1993-11-26 | $9.99 | $89.84 | 262,735 | — | — |
| 1993-11-24 | $9.99 | $89.84 | 499,673 | — | — |
| 1993-11-23 | $9.99 | $89.84 | 1,277,222 | — | — |
| 1993-11-22 | $9.85 | $88.64 | 1,029,909 | — | — |
| 1993-11-19 | $9.85 | $88.64 | 1,513,038 | — | — |
| 1993-11-18 | $9.94 | $89.44 | 1,804,374 | — | — |
| 1993-11-17 | $9.94 | $89.44 | 867,838 | — | — |
| 1993-11-16 | $10.16 | $91.45 | 2,004,019 | — | — |
| 1993-11-15 | $9.94 | $89.44 | 941,583 | — | — |
| 1993-11-12 | $9.90 | $89.04 | 936,536 | — | — |
| 1993-11-11 | $9.81 | $88.24 | 1,077,016 | — | — |
| 1993-11-10 | $9.94 | $89.44 | 2,587,531 | — | — |
| 1993-11-09 | $9.94 | $89.44 | 1,530,704 | — | — |
| 1993-11-08 | $10.03 | $90.25 | 1,522,011 | — | — |
| 1993-11-05 | $10.12 | $91.05 | 2,715,674 | — | — |
| 1993-11-04 | $10.16 | $91.45 | 2,412,842 | — | — |
| 1993-11-03 | $10.43 | $92.73 | 4,653,799 | — | — |
| 1993-11-02 | $10.83 | $96.30 | 1,398,074 | — | — |
| 1993-11-01 | $11.10 | $98.68 | 577,063 | — | — |
| 1993-10-29 | $11.14 | $99.07 | 1,068,324 | — | — |
| 1993-10-28 | $11.19 | $99.47 | 1,525,376 | — | — |
| 1993-10-27 | $11.19 | $99.47 | 2,413,122 | — | — |
| 1993-10-26 | $11.19 | $99.47 | 1,316,478 | — | — |
| 1993-10-25 | $11.10 | $98.68 | 1,205,720 | — | — |
| 1993-10-22 | $11.28 | $100.26 | 1,046,172 | — | — |
| 1993-10-21 | $11.41 | $101.45 | 300,589 | — | — |
| 1993-10-20 | $11.46 | $101.85 | 418,357 | — | — |
| 1993-10-19 | $11.41 | $101.45 | 404,898 | — | — |
| 1993-10-18 | $11.46 | $101.85 | 303,112 | — | — |
| 1993-10-15 | $11.46 | $101.85 | 929,246 | — | — |
| 1993-10-14 | $11.28 | $100.26 | 1,090,195 | — | — |
| 1993-10-13 | $11.19 | $99.47 | 811,197 | — | — |
| 1993-10-12 | $11.23 | $99.87 | 1,042,247 | — | — |
| 1993-10-11 | $11.32 | $100.66 | 330,872 | — | — |
| 1993-10-08 | $11.28 | $100.26 | 1,006,356 | — | — |
| 1993-10-07 | $11.23 | $99.87 | 847,369 | — | — |
| 1993-10-06 | $11.46 | $101.85 | 413,870 | — | — |
| 1993-10-05 | $11.46 | $101.85 | 1,242,733 | — | — |
| 1993-10-04 | $11.50 | $102.24 | 1,738,200 | — | — |
| 1993-10-01 | $11.68 | $103.83 | 617,441 | — | — |
| 1993-09-30 | $11.68 | $103.83 | 506,963 | — | — |
| 1993-09-29 | $11.68 | $103.83 | 965,978 | — | — |
| 1993-09-28 | $11.72 | $104.22 | 1,234,040 | — | — |
| 1993-09-27 | $11.68 | $103.83 | 709,132 | — | — |
| 1993-09-24 | $11.68 | $103.83 | 887,746 | — | — |
| 1993-09-23 | $11.77 | $104.62 | 498,551 | — | — |
| 1993-09-22 | $11.81 | $105.02 | 1,219,740 | — | — |
| 1993-09-21 | $11.77 | $104.62 | 1,633,330 | — | — |
| 1993-09-20 | $11.81 | $105.02 | 1,510,795 | — | — |
| 1993-09-17 | $11.72 | $104.22 | 1,796,242 | — | — |
| 1993-09-16 | $11.77 | $104.62 | 847,369 | — | — |
| 1993-09-15 | $11.68 | $103.83 | 1,549,210 | — | — |
| 1993-09-14 | $11.59 | $103.04 | 852,696 | — | — |
| 1993-09-13 | $11.64 | $103.43 | 1,303,299 | — | — |
| 1993-09-10 | $11.55 | $102.64 | 2,436,396 | — | — |
| 1993-09-09 | $11.41 | $101.45 | 1,104,776 | — | — |
| 1993-09-08 | $11.32 | $100.66 | 1,143,752 | — | — |
| 1993-09-07 | $11.28 | $100.26 | 2,359,846 | — | — |
| 1993-09-03 | $11.50 | $102.24 | 1,036,639 | — | — |
| 1993-09-02 | $11.46 | $101.85 | 1,104,776 | — | — |
| 1993-09-01 | $11.55 | $102.64 | 946,070 | — | — |
| 1993-08-31 | $11.64 | $103.43 | 1,135,620 | — | — |
| 1993-08-30 | $11.59 | $103.04 | 2,492,476 | — | — |
| 1993-08-27 | $11.64 | $103.43 | 972,147 | — | — |
| 1993-08-26 | $11.64 | $103.43 | 868,679 | — | — |
| 1993-08-25 | $11.64 | $103.43 | 1,490,046 | — | — |
| 1993-08-24 | $11.46 | $101.85 | 1,446,023 | — | — |
| 1993-08-23 | $11.37 | $101.05 | 917,188 | — | — |
| 1993-08-20 | $11.41 | $101.45 | 828,302 | — | — |
| 1993-08-19 | $11.41 | $101.45 | 1,398,074 | — | — |
| 1993-08-18 | $11.55 | $101.53 | 1,036,078 | — | — |
| 1993-08-17 | $11.50 | $101.14 | 1,006,916 | — | — |
| 1993-08-16 | $11.55 | $101.53 | 731,844 | — | — |
| 1993-08-13 | $11.55 | $101.53 | 407,702 | — | — |
| 1993-08-12 | $11.55 | $101.53 | 1,134,498 | — | — |
| 1993-08-11 | $11.64 | $102.31 | 636,228 | — | — |
| 1993-08-10 | $11.50 | $101.14 | 474,156 | — | — |
| 1993-08-09 | $11.55 | $101.53 | 579,306 | — | — |
| 1993-08-06 | $11.59 | $101.92 | 467,427 | — | — |
| 1993-08-05 | $11.68 | $102.71 | 661,744 | — | — |
| 1993-08-04 | $11.59 | $101.92 | 1,109,262 | — | — |
| 1993-08-03 | $11.59 | $101.92 | 1,109,262 | — | — |
| 1993-08-02 | $11.41 | $100.35 | 1,185,812 | — | — |
| 1993-07-30 | $11.23 | $98.79 | 1,011,122 | — | — |
| 1993-07-29 | $11.32 | $99.57 | 734,087 | — | — |
| 1993-07-28 | $11.14 | $98.00 | 593,607 | — | — |
| 1993-07-27 | $11.06 | $97.22 | 287,130 | — | — |
| 1993-07-26 | $11.06 | $97.22 | 483,690 | — | — |
| 1993-07-23 | $11.01 | $96.83 | 475,278 | — | — |
| 1993-07-22 | $11.01 | $96.83 | 616,039 | — | — |
| 1993-07-21 | $11.06 | $97.22 | 505,561 | — | — |
| 1993-07-20 | $10.92 | $96.04 | 1,000,467 | — | — |
| 1993-07-19 | $11.01 | $96.83 | 354,986 | — | — |
| 1993-07-16 | $10.97 | $96.43 | 885,223 | — | — |
| 1993-07-15 | $11.01 | $96.83 | 528,274 | — | — |
| 1993-07-14 | $10.97 | $96.43 | 1,218,618 | — | — |
| 1993-07-13 | $10.97 | $96.43 | 787,644 | — | — |
| 1993-07-12 | $11.06 | $97.22 | 1,452,752 | — | — |
| 1993-07-09 | $11.06 | $97.22 | 746,425 | — | — |
| 1993-07-08 | $10.97 | $96.43 | 1,145,434 | — | — |
| 1993-07-07 | $10.97 | $96.43 | 541,172 | — | — |
| 1993-07-06 | $11.01 | $96.83 | 654,734 | — | — |
| 1993-07-02 | $11.01 | $96.83 | 976,633 | — | — |
| 1993-07-01 | $11.01 | $96.83 | 1,247,780 | — | — |
| 1993-06-30 | $10.92 | $96.04 | 942,705 | — | — |
| 1993-06-29 | $10.74 | $94.47 | 758,202 | — | — |
| 1993-06-28 | $10.88 | $95.65 | 980,278 | — | — |
| 1993-06-25 | $10.79 | $94.87 | 478,082 | — | — |
| 1993-06-24 | $10.79 | $94.87 | 919,712 | — | — |
| 1993-06-23 | $10.70 | $94.08 | 958,968 | — | — |
| 1993-06-22 | $10.61 | $93.30 | 658,099 | — | — |
| 1993-06-21 | $10.70 | $94.08 | 511,169 | — | — |
| 1993-06-18 | $10.61 | $93.30 | 992,616 | — | — |
| 1993-06-17 | $10.65 | $93.69 | 335,078 | — | — |
| 1993-06-16 | $10.65 | $93.69 | 302,271 | — | — |
| 1993-06-15 | $10.61 | $93.30 | 397,327 | — | — |
| 1993-06-14 | $10.52 | $92.51 | 373,773 | — | — |
| 1993-06-11 | $10.61 | $93.30 | 482,849 | — | — |
| 1993-06-10 | $10.57 | $92.91 | 634,826 | — | — |
| 1993-06-09 | $10.57 | $92.91 | 608,748 | — | — |
| 1993-06-08 | $10.52 | $92.51 | 803,907 | — | — |
| 1993-06-07 | $10.65 | $93.69 | 734,368 | — | — |
| 1993-06-04 | $10.61 | $93.30 | 567,530 | — | — |
| 1993-06-03 | $10.65 | $93.69 | 314,609 | — | — |
| 1993-06-02 | $10.74 | $94.47 | 824,937 | — | — |
| 1993-06-01 | $10.74 | $94.47 | 835,592 | — | — |
| 1993-05-28 | $10.61 | $93.30 | 565,567 | — | — |
| 1993-05-27 | $10.65 | $93.69 | 1,885,970 | — | — |
| 1993-05-26 | $10.65 | $93.69 | 2,465,557 | — | — |
| 1993-05-25 | $10.48 | $92.12 | 997,383 | — | — |
| 1993-05-24 | $10.12 | $88.99 | 857,463 | — | — |
| 1993-05-21 | $10.16 | $89.38 | 1,828,769 | — | — |
| 1993-05-20 | $10.12 | $88.99 | 1,691,934 | — | — |
| 1993-05-19 | $10.25 | $89.06 | 3,391,158 | — | — |
| 1993-05-18 | $10.16 | $88.29 | 3,078,512 | — | — |
| 1993-05-17 | $10.43 | $90.61 | 656,977 | — | — |
| 1993-05-14 | $10.39 | $90.23 | 1,169,548 | — | — |
| 1993-05-13 | $10.34 | $89.84 | 1,846,434 | — | — |
| 1993-05-12 | $10.57 | $91.77 | 223,759 | — | — |
| 1993-05-11 | $10.61 | $92.16 | 437,985 | — | — |
| 1993-05-10 | $10.57 | $91.77 | 559,959 | — | — |
| 1993-05-07 | $10.57 | $91.77 | 431,255 | — | — |
| 1993-05-06 | $10.57 | $91.77 | 374,895 | — | — |
| 1993-05-05 | $10.61 | $92.16 | 462,940 | — | — |
| 1993-05-04 | $10.61 | $92.16 | 513,973 | — | — |
| 1993-05-03 | $10.39 | $90.23 | 1,299,654 | — | — |
| 1993-04-30 | $10.61 | $92.16 | 495,186 | — | — |
| 1993-04-29 | $10.52 | $91.39 | 381,064 | — | — |
| 1993-04-28 | $10.48 | $91.00 | 324,703 | — | — |
| 1993-04-27 | $10.57 | $91.77 | 768,576 | — | — |
| 1993-04-26 | $10.52 | $91.39 | 660,622 | — | — |
| 1993-04-23 | $10.48 | $91.00 | 1,098,327 | — | — |
| 1993-04-22 | $10.61 | $92.16 | 663,987 | — | — |
| 1993-04-21 | $10.70 | $92.94 | 831,106 | — | — |
| 1993-04-20 | $10.83 | $94.10 | 1,397,233 | — | — |
| 1993-04-19 | $10.92 | $94.87 | 1,184,970 | — | — |
| 1993-04-16 | $10.97 | $95.26 | 1,101,692 | — | — |
| 1993-04-15 | $11.01 | $95.65 | 485,653 | — | — |
| 1993-04-14 | $10.97 | $95.26 | 1,168,427 | — | — |
| 1993-04-13 | $10.97 | $95.26 | 737,732 | — | — |
| 1993-04-12 | $10.88 | $94.49 | 832,227 | — | — |
| 1993-04-08 | $10.70 | $92.94 | 315,170 | — | — |
| 1993-04-07 | $10.70 | $92.94 | 977,474 | — | — |
| 1993-04-06 | $10.70 | $92.94 | 513,412 | — | — |
| 1993-04-05 | $10.52 | $91.39 | 343,210 | — | — |
| 1993-04-02 | $10.52 | $91.39 | 2,500,327 | — | — |
| 1993-04-01 | $10.61 | $92.16 | 1,077,016 | — | — |
| 1993-03-31 | $10.70 | $92.94 | 1,866,903 | — | — |
| 1993-03-30 | $10.57 | $91.77 | 1,605,851 | — | — |
| 1993-03-29 | $10.65 | $92.55 | 740,256 | — | — |
| 1993-03-26 | $10.57 | $91.77 | 646,883 | — | — |
| 1993-03-25 | $10.70 | $92.94 | 2,023,647 | — | — |
| 1993-03-24 | $10.48 | $91.00 | 1,430,320 | — | — |
| 1993-03-23 | $10.48 | $91.00 | 1,331,339 | — | — |
| 1993-03-22 | $10.57 | $91.77 | 692,308 | — | — |
| 1993-03-19 | $10.57 | $91.77 | 1,247,219 | — | — |
| 1993-03-18 | $10.61 | $92.16 | 1,138,704 | — | — |
| 1993-03-17 | $10.48 | $91.00 | 474,437 | — | — |
| 1993-03-16 | $10.61 | $92.16 | 981,120 | — | — |
| 1993-03-15 | $10.48 | $91.00 | 948,874 | — | — |
| 1993-03-12 | $10.52 | $91.39 | 714,179 | — | — |
| 1993-03-11 | $10.61 | $92.16 | 1,196,467 | — | — |
| 1993-03-10 | $10.57 | $91.77 | 957,566 | — | — |
| 1993-03-09 | $10.57 | $91.77 | 1,000,467 | — | — |
| 1993-03-08 | $10.48 | $91.00 | 889,990 | — | — |
| 1993-03-05 | $10.25 | $89.06 | 1,200,112 | — | — |
| 1993-03-04 | $10.52 | $91.39 | 612,113 | — | — |
| 1993-03-03 | $10.48 | $91.00 | 1,393,588 | — | — |
| 1993-03-02 | $10.61 | $92.16 | 1,238,527 | — | — |
| 1993-03-01 | $10.57 | $91.77 | 1,013,646 | — | — |
| 1993-02-26 | $10.52 | $91.39 | 1,010,281 | — | — |
| 1993-02-25 | $10.48 | $91.00 | 1,633,050 | — | — |
| 1993-02-24 | $10.43 | $90.61 | 3,588,559 | — | — |
| 1993-02-23 | $10.43 | $90.61 | 2,526,404 | — | — |
| 1993-02-22 | $10.79 | $93.71 | 1,756,986 | — | — |
| 1993-02-19 | $10.34 | $89.84 | 1,964,763 | — | — |
| 1993-02-18 | $10.12 | $87.90 | 2,259,463 | — | — |
| 1993-02-17 | $10.25 | $87.98 | 704,645 | — | — |
| 1993-02-16 | $10.30 | $88.36 | 979,157 | — | — |
| 1993-02-12 | $10.34 | $88.74 | 2,059,538 | — | — |
| 1993-02-11 | $10.39 | $89.13 | 1,843,350 | — | — |
| 1993-02-10 | $10.25 | $87.98 | 2,264,230 | — | — |
| 1993-02-09 | $10.25 | $87.98 | 554,631 | — | — |
| 1993-02-08 | $10.21 | $87.60 | 997,944 | — | — |
| 1993-02-05 | $10.12 | $86.83 | 916,067 | — | — |
| 1993-02-04 | $10.25 | $87.98 | 943,546 | — | — |
| 1993-02-03 | $10.25 | $87.98 | 866,156 | — | — |
| 1993-02-02 | $10.07 | $86.45 | 1,324,610 | — | — |
| 1993-02-01 | $9.90 | $84.92 | 1,873,913 | — | — |
| 1993-01-29 | $9.90 | $84.92 | 1,345,920 | — | — |
| 1993-01-28 | $9.81 | $84.15 | 773,624 | — | — |
| 1993-01-27 | $9.67 | $83.01 | 1,721,936 | — | — |
| 1993-01-26 | $9.58 | $82.24 | 1,217,216 | — | — |
| 1993-01-25 | $9.54 | $81.86 | 769,418 | — | — |
| 1993-01-22 | $9.50 | $81.48 | 696,514 | — | — |
| 1993-01-21 | $9.58 | $82.24 | 699,037 | — | — |
| 1993-01-20 | $9.58 | $82.24 | 842,882 | — | — |
| 1993-01-19 | $9.58 | $82.24 | 1,973,455 | — | — |
| 1993-01-18 | $9.50 | $81.48 | 288,812 | — | — |
| 1993-01-15 | $9.50 | $81.48 | 1,755,304 | — | — |
| 1993-01-14 | $9.45 | $81.09 | 911,300 | — | — |
| 1993-01-13 | $9.45 | $81.09 | 1,152,444 | — | — |
| 1993-01-12 | $9.27 | $79.56 | 1,003,271 | — | — |
| 1993-01-11 | $9.23 | $79.18 | 1,057,949 | — | — |
| 1993-01-08 | $9.23 | $79.18 | 1,303,299 | — | — |
| 1993-01-07 | $9.27 | $79.56 | 772,222 | — | — |
| 1993-01-06 | $9.32 | $79.95 | 512,852 | — | — |
| 1993-01-05 | $9.32 | $79.95 | 434,900 | — | — |
| 1993-01-04 | $9.36 | $80.33 | 523,226 | — | — |