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
- 1973-03-13 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 | $9.75 | $10.70 | 154,800 | — | — |
| 1993-12-30 | $9.84 | $10.80 | 374,800 | — | — |
| 1993-12-29 | $9.88 | $10.84 | 910,000 | — | — |
| 1993-12-28 | $9.66 | $10.60 | 249,600 | — | — |
| 1993-12-27 | $9.53 | $10.46 | 347,600 | — | — |
| 1993-12-23 | $9.28 | $10.19 | 239,200 | — | — |
| 1993-12-22 | $9.22 | $10.12 | 529,600 | — | — |
| 1993-12-21 | $9.19 | $10.08 | 631,600 | — | — |
| 1993-12-20 | $9.25 | $10.15 | 482,400 | — | — |
| 1993-12-17 | $9.22 | $10.12 | 908,400 | — | — |
| 1993-12-16 | $9.19 | $10.08 | 1,110,000 | — | — |
| 1993-12-15 | $9.25 | $10.15 | 572,800 | — | — |
| 1993-12-14 | $9.34 | $10.25 | 294,400 | — | — |
| 1993-12-13 | $9.19 | $10.08 | 1,986,400 | — | — |
| 1993-12-10 | $9.09 | $9.98 | 230,400 | — | — |
| 1993-12-09 | $9.22 | $10.12 | 411,600 | — | — |
| 1993-12-08 | $9.31 | $10.22 | 303,600 | — | — |
| 1993-12-07 | $9.28 | $10.19 | 423,200 | — | — |
| 1993-12-06 | $9.31 | $10.22 | 374,000 | — | — |
| 1993-12-03 | $9.47 | $10.39 | 154,400 | — | — |
| 1993-12-02 | $9.47 | $10.39 | 212,800 | — | — |
| 1993-12-01 | $9.41 | $10.32 | 876,400 | — | — |
| 1993-11-30 | $9.47 | $10.39 | 252,400 | — | — |
| 1993-11-29 | $9.44 | $10.36 | 367,200 | — | — |
| 1993-11-26 | $9.47 | $10.39 | 149,200 | — | — |
| 1993-11-24 | $9.41 | $10.32 | 250,400 | — | — |
| 1993-11-23 | $9.47 | $10.39 | 554,400 | — | — |
| 1993-11-22 | $9.25 | $10.15 | 564,400 | — | — |
| 1993-11-19 | $9.41 | $10.32 | 713,200 | — | — |
| 1993-11-18 | $9.28 | $10.19 | 318,400 | — | — |
| 1993-11-17 | $9.47 | $10.39 | 320,000 | — | — |
| 1993-11-16 | $9.31 | $10.22 | 474,000 | — | — |
| 1993-11-15 | $9.00 | $9.88 | 566,000 | — | — |
| 1993-11-12 | $9.50 | $10.43 | 958,800 | — | — |
| 1993-11-11 | $9.31 | $10.22 | 563,200 | — | — |
| 1993-11-10 | $9.47 | $10.39 | 596,000 | — | — |
| 1993-11-09 | $9.19 | $10.08 | 462,400 | — | — |
| 1993-11-08 | $9.34 | $10.25 | 362,000 | — | — |
| 1993-11-05 | $9.31 | $10.22 | 692,800 | — | — |
| 1993-11-04 | $9.16 | $10.05 | 583,600 | — | — |
| 1993-11-03 | $9.25 | $10.15 | 662,400 | — | — |
| 1993-11-02 | $9.53 | $10.46 | 399,600 | — | — |
| 1993-11-01 | $9.44 | $10.36 | 710,400 | — | — |
| 1993-10-29 | $9.34 | $10.22 | 321,200 | — | — |
| 1993-10-28 | $9.50 | $10.39 | 492,400 | — | — |
| 1993-10-27 | $9.50 | $10.39 | 304,400 | — | — |
| 1993-10-26 | $9.56 | $10.46 | 736,000 | — | — |
| 1993-10-25 | $9.59 | $10.49 | 403,200 | — | — |
| 1993-10-22 | $9.59 | $10.49 | 585,600 | — | — |
| 1993-10-21 | $9.53 | $10.42 | 522,800 | — | — |
| 1993-10-20 | $9.81 | $10.73 | 277,200 | — | — |
| 1993-10-19 | $9.97 | $10.90 | 226,400 | — | — |
| 1993-10-18 | $9.91 | $10.83 | 204,000 | — | — |
| 1993-10-15 | $9.81 | $10.73 | 405,200 | — | — |
| 1993-10-14 | $9.81 | $10.73 | 212,000 | — | — |
| 1993-10-13 | $9.84 | $10.76 | 1,076,400 | — | — |
| 1993-10-12 | $9.91 | $10.83 | 464,000 | — | — |
| 1993-10-11 | $9.78 | $10.70 | 234,400 | — | — |
| 1993-10-08 | $9.78 | $10.70 | 432,800 | — | — |
| 1993-10-07 | $9.63 | $10.53 | 218,400 | — | — |
| 1993-10-06 | $9.47 | $10.35 | 1,075,600 | — | — |
| 1993-10-05 | $9.53 | $10.42 | 407,600 | — | — |
| 1993-10-04 | $9.66 | $10.56 | 462,000 | — | — |
| 1993-10-01 | $9.63 | $10.53 | 278,800 | — | — |
| 1993-09-30 | $9.66 | $10.56 | 204,400 | — | — |
| 1993-09-29 | $9.66 | $10.56 | 193,200 | — | — |
| 1993-09-28 | $9.66 | $10.56 | 619,200 | — | — |
| 1993-09-27 | $9.75 | $10.66 | 266,000 | — | — |
| 1993-09-24 | $9.69 | $10.59 | 615,200 | — | — |
| 1993-09-23 | $9.66 | $10.56 | 645,600 | — | — |
| 1993-09-22 | $9.59 | $10.49 | 390,400 | — | — |
| 1993-09-21 | $9.66 | $10.56 | 965,200 | — | — |
| 1993-09-20 | $9.84 | $10.76 | 685,200 | — | — |
| 1993-09-17 | $10.00 | $10.94 | 1,052,000 | — | — |
| 1993-09-16 | $10.13 | $11.07 | 292,800 | — | — |
| 1993-09-15 | $10.00 | $10.94 | 483,600 | — | — |
| 1993-09-14 | $9.97 | $10.90 | 462,400 | — | — |
| 1993-09-13 | $10.00 | $10.94 | 441,600 | — | — |
| 1993-09-10 | $10.00 | $10.94 | 466,400 | — | — |
| 1993-09-09 | $10.00 | $10.94 | 722,000 | — | — |
| 1993-09-08 | $10.00 | $10.94 | 603,600 | — | — |
| 1993-09-07 | $9.97 | $10.90 | 394,400 | — | — |
| 1993-09-03 | $9.97 | $10.90 | 296,000 | — | — |
| 1993-09-02 | $10.03 | $10.97 | 399,200 | — | — |
| 1993-09-01 | $10.00 | $10.94 | 672,800 | — | — |
| 1993-08-31 | $10.06 | $11.00 | 1,192,800 | — | — |
| 1993-08-30 | $9.88 | $10.80 | 395,600 | — | — |
| 1993-08-27 | $9.84 | $10.76 | 235,200 | — | — |
| 1993-08-26 | $9.81 | $10.73 | 742,800 | — | — |
| 1993-08-25 | $9.75 | $10.66 | 823,200 | — | — |
| 1993-08-24 | $9.69 | $10.59 | 724,800 | — | — |
| 1993-08-23 | $9.44 | $10.32 | 330,800 | — | — |
| 1993-08-20 | $9.50 | $10.39 | 353,200 | — | — |
| 1993-08-19 | $9.47 | $10.35 | 257,600 | — | — |
| 1993-08-18 | $9.53 | $10.42 | 424,400 | — | — |
| 1993-08-17 | $9.38 | $10.25 | 201,200 | — | — |
| 1993-08-16 | $9.38 | $10.25 | 240,800 | — | — |
| 1993-08-13 | $9.25 | $10.12 | 154,400 | — | — |
| 1993-08-12 | $9.16 | $10.01 | 600,800 | — | — |
| 1993-08-11 | $9.56 | $10.46 | 263,600 | — | — |
| 1993-08-10 | $9.38 | $10.25 | 760,400 | — | — |
| 1993-08-09 | $9.34 | $10.22 | 526,000 | — | — |
| 1993-08-06 | $9.06 | $9.91 | 451,200 | — | — |
| 1993-08-05 | $8.94 | $9.77 | 281,200 | — | — |
| 1993-08-04 | $8.88 | $9.71 | 400,400 | — | — |
| 1993-08-03 | $8.84 | $9.67 | 193,600 | — | — |
| 1993-08-02 | $8.88 | $9.71 | 450,400 | — | — |
| 1993-07-30 | $9.03 | $9.84 | 265,200 | — | — |
| 1993-07-29 | $9.13 | $9.95 | 332,800 | — | — |
| 1993-07-28 | $9.06 | $9.88 | 277,600 | — | — |
| 1993-07-27 | $9.19 | $10.01 | 196,400 | — | — |
| 1993-07-26 | $9.28 | $10.12 | 519,200 | — | — |
| 1993-07-23 | $9.31 | $10.15 | 225,600 | — | — |
| 1993-07-22 | $9.28 | $10.12 | 1,030,400 | — | — |
| 1993-07-21 | $9.44 | $10.29 | 446,000 | — | — |
| 1993-07-20 | $9.44 | $10.29 | 207,200 | — | — |
| 1993-07-19 | $9.56 | $10.42 | 293,200 | — | — |
| 1993-07-16 | $9.59 | $10.46 | 488,800 | — | — |
| 1993-07-15 | $9.44 | $10.29 | 557,600 | — | — |
| 1993-07-14 | $9.13 | $9.95 | 335,600 | — | — |
| 1993-07-13 | $9.06 | $9.88 | 142,000 | — | — |
| 1993-07-12 | $9.03 | $9.84 | 200,400 | — | — |
| 1993-07-09 | $9.22 | $10.05 | 240,800 | — | — |
| 1993-07-08 | $9.19 | $10.01 | 296,400 | — | — |
| 1993-07-07 | $9.09 | $9.91 | 433,200 | — | — |
| 1993-07-06 | $9.25 | $10.08 | 253,200 | — | — |
| 1993-07-02 | $9.31 | $10.15 | 445,200 | — | — |
| 1993-07-01 | $9.41 | $10.25 | 579,200 | — | — |
| 1993-06-30 | $9.34 | $10.18 | 457,200 | — | — |
| 1993-06-29 | $9.56 | $10.42 | 597,600 | — | — |
| 1993-06-28 | $9.53 | $10.39 | 181,600 | — | — |
| 1993-06-25 | $9.34 | $10.18 | 272,800 | — | — |
| 1993-06-24 | $9.53 | $10.39 | 254,800 | — | — |
| 1993-06-23 | $9.47 | $10.32 | 338,800 | — | — |
| 1993-06-22 | $9.28 | $10.12 | 275,200 | — | — |
| 1993-06-21 | $9.41 | $10.25 | 350,800 | — | — |
| 1993-06-18 | $9.33 | $10.17 | 879,200 | — | — |
| 1993-06-17 | $9.48 | $10.34 | 481,600 | — | — |
| 1993-06-16 | $9.45 | $10.30 | 329,600 | — | — |
| 1993-06-15 | $9.42 | $10.27 | 276,000 | — | — |
| 1993-06-14 | $9.42 | $10.27 | 302,400 | — | — |
| 1993-06-11 | $9.41 | $10.25 | 474,400 | — | — |
| 1993-06-10 | $9.42 | $10.27 | 432,000 | — | — |
| 1993-06-09 | $9.44 | $10.29 | 252,000 | — | — |
| 1993-06-08 | $9.44 | $10.29 | 233,600 | — | — |
| 1993-06-07 | $9.56 | $10.42 | 258,400 | — | — |
| 1993-06-04 | $9.36 | $10.20 | 176,000 | — | — |
| 1993-06-03 | $9.45 | $10.30 | 560,000 | — | — |
| 1993-06-02 | $9.23 | $10.07 | 406,400 | — | — |
| 1993-06-01 | $9.22 | $10.05 | 198,400 | — | — |
| 1993-05-28 | $9.14 | $9.96 | 195,200 | — | — |
| 1993-05-27 | $9.23 | $10.07 | 248,800 | — | — |
| 1993-05-26 | $9.03 | $9.84 | 524,000 | — | — |
| 1993-05-25 | $9.00 | $9.81 | 577,600 | — | — |
| 1993-05-24 | $9.00 | $9.81 | 936,800 | — | — |
| 1993-05-21 | $8.88 | $9.67 | 335,200 | — | — |
| 1993-05-20 | $8.92 | $9.72 | 313,600 | — | — |
| 1993-05-19 | $8.97 | $9.78 | 493,600 | — | — |
| 1993-05-18 | $8.97 | $9.78 | 476,000 | — | — |
| 1993-05-17 | $8.98 | $9.79 | 147,200 | — | — |
| 1993-05-14 | $8.97 | $9.78 | 153,600 | — | — |
| 1993-05-13 | $8.94 | $9.74 | 192,000 | — | — |
| 1993-05-12 | $9.03 | $9.84 | 411,200 | — | — |
| 1993-05-11 | $9.03 | $9.84 | 438,400 | — | — |
| 1993-05-10 | $8.84 | $9.64 | 541,600 | — | — |
| 1993-05-07 | $8.75 | $9.54 | 363,200 | — | — |
| 1993-05-06 | $8.72 | $9.50 | 298,400 | — | — |
| 1993-05-05 | $8.91 | $9.71 | 123,200 | — | — |
| 1993-05-04 | $9.02 | $9.83 | 547,200 | — | — |
| 1993-05-03 | $8.91 | $9.71 | 301,600 | — | — |
| 1993-04-30 | $8.94 | $9.71 | 372,000 | — | — |
| 1993-04-29 | $8.98 | $9.76 | 283,200 | — | — |
| 1993-04-28 | $8.94 | $9.71 | 292,000 | — | — |
| 1993-04-27 | $8.98 | $9.76 | 572,800 | — | — |
| 1993-04-26 | $8.95 | $9.73 | 476,000 | — | — |
| 1993-04-23 | $9.23 | $10.03 | 384,000 | — | — |
| 1993-04-22 | $9.34 | $10.15 | 462,400 | — | — |
| 1993-04-21 | $9.31 | $10.12 | 262,400 | — | — |
| 1993-04-20 | $9.27 | $10.07 | 467,200 | — | — |
| 1993-04-19 | $9.34 | $10.15 | 445,600 | — | — |
| 1993-04-16 | $9.44 | $10.25 | 296,800 | — | — |
| 1993-04-15 | $9.48 | $10.30 | 338,400 | — | — |
| 1993-04-14 | $9.44 | $10.25 | 390,400 | — | — |
| 1993-04-13 | $9.28 | $10.08 | 726,400 | — | — |
| 1993-04-12 | $9.17 | $9.96 | 422,400 | — | — |
| 1993-04-08 | $9.16 | $9.95 | 440,800 | — | — |
| 1993-04-07 | $9.09 | $9.88 | 344,000 | — | — |
| 1993-04-06 | $9.11 | $9.90 | 640,000 | — | — |
| 1993-04-05 | $8.92 | $9.69 | 317,600 | — | — |
| 1993-04-02 | $8.98 | $9.76 | 320,800 | — | — |
| 1993-04-01 | $8.94 | $9.71 | 540,800 | — | — |
| 1993-03-31 | $8.88 | $9.64 | 1,360,800 | — | — |
| 1993-03-30 | $8.91 | $9.67 | 312,000 | — | — |
| 1993-03-29 | $9.00 | $9.78 | 271,200 | — | — |
| 1993-03-26 | $8.95 | $9.73 | 1,009,600 | — | — |
| 1993-03-25 | $9.13 | $9.91 | 451,200 | — | — |
| 1993-03-24 | $9.16 | $9.95 | 1,370,400 | — | — |
| 1993-03-23 | $9.30 | $10.10 | 454,400 | — | — |
| 1993-03-22 | $9.31 | $10.12 | 426,400 | — | — |
| 1993-03-19 | $9.28 | $10.08 | 612,800 | — | — |
| 1993-03-18 | $9.38 | $10.18 | 133,600 | — | — |
| 1993-03-17 | $9.28 | $10.08 | 399,200 | — | — |
| 1993-03-16 | $9.38 | $10.18 | 392,800 | — | — |
| 1993-03-15 | $9.41 | $10.22 | 342,400 | — | — |
| 1993-03-12 | $9.36 | $10.17 | 1,192,800 | — | — |
| 1993-03-11 | $9.61 | $10.44 | 179,200 | — | — |
| 1993-03-10 | $9.61 | $10.44 | 419,200 | — | — |
| 1993-03-09 | $9.59 | $10.42 | 460,800 | — | — |
| 1993-03-08 | $9.61 | $10.44 | 600,000 | — | — |
| 1993-03-05 | $9.22 | $10.01 | 426,400 | — | — |
| 1993-03-04 | $9.16 | $9.95 | 293,600 | — | — |
| 1993-03-03 | $9.31 | $10.12 | 605,600 | — | — |
| 1993-03-02 | $9.20 | $10.00 | 336,800 | — | — |
| 1993-03-01 | $9.06 | $9.84 | 298,400 | — | — |
| 1993-02-26 | $9.09 | $9.88 | 402,400 | — | — |
| 1993-02-25 | $9.11 | $9.90 | 270,400 | — | — |
| 1993-02-24 | $9.09 | $9.88 | 797,600 | — | — |
| 1993-02-23 | $9.16 | $9.95 | 679,200 | — | — |
| 1993-02-22 | $9.34 | $10.15 | 1,032,800 | — | — |
| 1993-02-19 | $8.97 | $9.74 | 346,400 | — | — |
| 1993-02-18 | $8.75 | $9.51 | 622,400 | — | — |
| 1993-02-17 | $8.98 | $9.76 | 813,600 | — | — |
| 1993-02-16 | $8.98 | $9.76 | 462,400 | — | — |
| 1993-02-12 | $9.23 | $10.03 | 97,600 | — | — |
| 1993-02-11 | $9.22 | $10.01 | 800,000 | — | — |
| 1993-02-10 | $9.20 | $10.00 | 617,600 | — | — |
| 1993-02-09 | $9.19 | $9.98 | 832,800 | — | — |
| 1993-02-08 | $9.30 | $10.10 | 919,200 | — | — |
| 1993-02-05 | $9.30 | $10.10 | 1,478,400 | — | — |
| 1993-02-04 | $9.36 | $10.17 | 2,273,600 | — | — |
| 1993-02-03 | $8.94 | $9.71 | 1,220,000 | — | — |
| 1993-02-02 | $8.66 | $9.40 | 815,200 | — | — |
| 1993-02-01 | $8.48 | $9.22 | 311,200 | — | — |
| 1993-01-29 | $8.39 | $9.08 | 222,400 | — | — |
| 1993-01-28 | $8.41 | $9.10 | 198,400 | — | — |
| 1993-01-27 | $8.39 | $9.08 | 444,000 | — | — |
| 1993-01-26 | $8.36 | $9.05 | 585,600 | — | — |
| 1993-01-25 | $8.34 | $9.03 | 558,400 | — | — |
| 1993-01-22 | $8.23 | $8.91 | 176,000 | — | — |
| 1993-01-21 | $8.28 | $8.96 | 279,200 | — | — |
| 1993-01-20 | $8.25 | $8.93 | 136,000 | — | — |
| 1993-01-19 | $8.36 | $9.05 | 524,800 | — | — |
| 1993-01-18 | $8.34 | $9.03 | 284,000 | — | — |
| 1993-01-15 | $8.41 | $9.10 | 1,045,600 | — | — |
| 1993-01-14 | $8.25 | $8.93 | 182,400 | — | — |
| 1993-01-13 | $8.25 | $8.93 | 1,094,400 | — | — |
| 1993-01-12 | $8.25 | $8.93 | 628,000 | — | — |
| 1993-01-11 | $8.25 | $8.93 | 168,000 | — | — |
| 1993-01-08 | $8.36 | $9.05 | 223,200 | — | — |
| 1993-01-07 | $8.39 | $9.08 | 534,400 | — | — |
| 1993-01-06 | $8.47 | $9.17 | 609,600 | — | — |
| 1993-01-05 | $8.30 | $8.98 | 389,600 | — | — |
| 1993-01-04 | $8.23 | $8.91 | 446,400 | — | — |