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 | $12.50 | $15.04 | 51,300 | — | — |
| 1993-12-30 | $12.50 | $15.04 | 82,200 | — | — |
| 1993-12-29 | $12.54 | $15.09 | 47,400 | — | — |
| 1993-12-28 | $12.79 | $15.40 | 16,500 | — | — |
| 1993-12-27 | $12.96 | $15.60 | 93,300 | — | — |
| 1993-12-23 | $12.79 | $15.40 | 71,100 | — | — |
| 1993-12-22 | $12.75 | $15.35 | 62,400 | — | — |
| 1993-12-21 | $12.50 | $15.04 | 173,700 | — | — |
| 1993-12-20 | $12.33 | $14.84 | 163,800 | — | — |
| 1993-12-17 | $12.13 | $14.59 | 34,800 | — | — |
| 1993-12-16 | $12.00 | $14.44 | 69,300 | — | — |
| 1993-12-15 | $12.00 | $14.44 | 17,700 | — | — |
| 1993-12-14 | $12.00 | $14.44 | 92,100 | — | — |
| 1993-12-13 | $11.88 | $14.29 | 13,500 | — | — |
| 1993-12-10 | $12.13 | $14.59 | 19,200 | — | — |
| 1993-12-09 | $12.21 | $14.69 | 24,000 | — | — |
| 1993-12-08 | $12.25 | $14.74 | 8,400 | — | — |
| 1993-12-07 | $12.17 | $14.64 | 93,300 | — | — |
| 1993-12-06 | $11.92 | $14.34 | 24,300 | — | — |
| 1993-12-03 | $11.63 | $13.99 | 3,300 | — | — |
| 1993-12-02 | $11.63 | $13.99 | 63,000 | — | — |
| 1993-12-01 | $11.46 | $13.79 | 50,400 | — | — |
| 1993-11-30 | $11.25 | $13.54 | 52,500 | — | — |
| 1993-11-29 | $11.00 | $13.24 | 4,500 | — | — |
| 1993-11-26 | $11.04 | $13.29 | 4,800 | — | — |
| 1993-11-24 | $11.04 | $13.29 | 21,300 | — | — |
| 1993-11-23 | $11.50 | $13.84 | 8,100 | — | — |
| 1993-11-22 | $11.54 | $13.89 | 171,900 | — | — |
| 1993-11-19 | $11.58 | $13.94 | 38,100 | — | — |
| 1993-11-18 | $11.67 | $14.04 | 41,100 | — | — |
| 1993-11-17 | $11.58 | $13.94 | 66,600 | — | — |
| 1993-11-16 | $11.58 | $13.94 | 177,000 | — | — |
| 1993-11-15 | $11.21 | $13.49 | 3,300 | — | — |
| 1993-11-12 | $11.25 | $13.54 | 17,700 | — | — |
| 1993-11-11 | $11.08 | $13.34 | 10,800 | — | — |
| 1993-11-10 | $11.13 | $13.39 | 23,400 | — | — |
| 1993-11-09 | $11.17 | $13.37 | 28,800 | — | — |
| 1993-11-08 | $11.08 | $13.27 | 31,500 | — | — |
| 1993-11-05 | $10.96 | $13.12 | 7,500 | — | — |
| 1993-11-04 | $10.96 | $13.12 | 10,500 | — | — |
| 1993-11-03 | $11.00 | $13.17 | 59,400 | — | — |
| 1993-11-02 | $10.88 | $13.02 | 29,100 | — | — |
| 1993-11-01 | $10.71 | $12.82 | 30,600 | — | — |
| 1993-10-29 | $10.67 | $12.77 | 9,900 | — | — |
| 1993-10-28 | $10.50 | $12.57 | 23,700 | — | — |
| 1993-10-27 | $10.63 | $12.72 | 10,200 | — | — |
| 1993-10-26 | $10.67 | $12.77 | 6,900 | — | — |
| 1993-10-25 | $10.63 | $12.72 | 12,000 | — | — |
| 1993-10-22 | $10.46 | $12.52 | 16,800 | — | — |
| 1993-10-21 | $10.58 | $12.67 | 33,000 | — | — |
| 1993-10-20 | $10.63 | $12.72 | 30,600 | — | — |
| 1993-10-19 | $10.54 | $12.62 | 41,100 | — | — |
| 1993-10-18 | $10.54 | $12.62 | 5,400 | — | — |
| 1993-10-15 | $10.54 | $12.62 | 14,700 | — | — |
| 1993-10-14 | $10.58 | $12.67 | 13,200 | — | — |
| 1993-10-13 | $10.54 | $12.62 | 157,200 | — | — |
| 1993-10-12 | $10.50 | $12.57 | 516,300 | — | — |
| 1993-10-11 | $10.54 | $12.62 | 286,800 | — | — |
| 1993-10-08 | $10.25 | $12.27 | 23,700 | — | — |
| 1993-10-07 | $10.25 | $12.27 | 75,600 | — | — |
| 1993-10-06 | $10.25 | $12.27 | 8,700 | — | — |
| 1993-10-05 | $10.17 | $12.17 | 9,300 | — | — |
| 1993-10-04 | $10.13 | $12.12 | 22,800 | — | — |
| 1993-10-01 | $10.13 | $12.12 | 36,600 | — | — |
| 1993-09-30 | $10.08 | $12.07 | 60,000 | — | — |
| 1993-09-29 | $10.04 | $12.02 | 12,900 | — | — |
| 1993-09-28 | $9.96 | $11.92 | 10,800 | — | — |
| 1993-09-27 | $10.08 | $12.07 | 175,800 | — | — |
| 1993-09-24 | $10.04 | $12.02 | 315,300 | — | — |
| 1993-09-23 | $10.04 | $12.02 | 174,900 | — | — |
| 1993-09-22 | $10.17 | $12.17 | 30,000 | — | — |
| 1993-09-21 | $9.92 | $11.87 | 359,700 | — | — |
| 1993-09-20 | $10.17 | $12.17 | 12,300 | — | — |
| 1993-09-17 | $10.08 | $12.07 | 18,900 | — | — |
| 1993-09-16 | $10.13 | $12.12 | 57,000 | — | — |
| 1993-09-15 | $10.00 | $11.97 | 10,500 | — | — |
| 1993-09-14 | $10.00 | $11.97 | 14,100 | — | — |
| 1993-09-13 | $10.00 | $11.97 | 7,500 | — | — |
| 1993-09-10 | $10.13 | $12.12 | 169,800 | — | — |
| 1993-09-09 | $9.96 | $11.92 | 7,500 | — | — |
| 1993-09-08 | $10.00 | $11.97 | 70,200 | — | — |
| 1993-09-07 | $9.96 | $11.92 | 9,000 | — | — |
| 1993-09-03 | $10.00 | $11.97 | 29,700 | — | — |
| 1993-09-02 | $9.88 | $11.82 | 59,100 | — | — |
| 1993-09-01 | $9.75 | $11.68 | 23,100 | — | — |
| 1993-08-31 | $9.58 | $11.48 | 95,400 | — | — |
| 1993-08-30 | $9.83 | $11.77 | 26,700 | — | — |
| 1993-08-27 | $9.92 | $11.87 | 51,300 | — | — |
| 1993-08-26 | $10.13 | $12.12 | 58,500 | — | — |
| 1993-08-25 | $10.38 | $12.42 | 27,000 | — | — |
| 1993-08-24 | $10.50 | $12.57 | 3,300 | — | — |
| 1993-08-23 | $10.54 | $12.62 | 5,400 | — | — |
| 1993-08-20 | $10.54 | $12.62 | 9,600 | — | — |
| 1993-08-19 | $10.54 | $12.62 | 150,600 | — | — |
| 1993-08-18 | $10.50 | $12.57 | 68,700 | — | — |
| 1993-08-17 | $10.25 | $12.27 | 35,700 | — | — |
| 1993-08-16 | $10.00 | $11.97 | 9,300 | — | — |
| 1993-08-13 | $9.96 | $11.92 | 1,800 | — | — |
| 1993-08-12 | $10.00 | $11.97 | 75,600 | — | — |
| 1993-08-11 | $10.04 | $12.02 | 113,100 | — | — |
| 1993-08-10 | $10.00 | $11.91 | 4,500 | — | — |
| 1993-08-09 | $10.04 | $11.96 | 4,200 | — | — |
| 1993-08-06 | $10.08 | $12.01 | 10,500 | — | — |
| 1993-08-05 | $10.13 | $12.06 | 17,400 | — | — |
| 1993-08-04 | $10.00 | $11.91 | 13,200 | — | — |
| 1993-08-03 | $10.00 | $11.91 | 19,800 | — | — |
| 1993-08-02 | $10.13 | $12.06 | 71,700 | — | — |
| 1993-07-30 | $10.08 | $12.01 | 174,900 | — | — |
| 1993-07-29 | $10.00 | $11.91 | 53,700 | — | — |
| 1993-07-28 | $9.92 | $11.82 | 2,700 | — | — |
| 1993-07-27 | $9.92 | $11.82 | 11,700 | — | — |
| 1993-07-26 | $9.92 | $11.82 | 57,600 | — | — |
| 1993-07-23 | $9.92 | $11.82 | 4,800 | — | — |
| 1993-07-22 | $10.00 | $11.91 | 80,400 | — | — |
| 1993-07-21 | $10.08 | $12.01 | 129,000 | — | — |
| 1993-07-20 | $9.96 | $11.86 | 191,700 | — | — |
| 1993-07-19 | $10.04 | $11.96 | 5,400 | — | — |
| 1993-07-16 | $10.08 | $12.01 | 11,700 | — | — |
| 1993-07-15 | $10.08 | $12.01 | 3,300 | — | — |
| 1993-07-14 | $10.13 | $12.06 | 78,900 | — | — |
| 1993-07-13 | $10.17 | $12.11 | 182,100 | — | — |
| 1993-07-12 | $10.29 | $12.26 | 4,800 | — | — |
| 1993-07-09 | $10.33 | $12.31 | 1,200 | — | — |
| 1993-07-08 | $10.38 | $12.36 | 16,200 | — | — |
| 1993-07-07 | $10.50 | $12.51 | 123,600 | — | — |
| 1993-07-06 | $10.63 | $12.66 | 187,200 | — | — |
| 1993-07-02 | $10.00 | $11.91 | 134,700 | — | — |
| 1993-07-01 | $9.79 | $11.67 | 15,000 | — | — |
| 1993-06-30 | $9.67 | $11.52 | 52,800 | — | — |
| 1993-06-29 | $9.63 | $11.47 | 131,100 | — | — |
| 1993-06-28 | $9.58 | $11.42 | 10,200 | — | — |
| 1993-06-25 | $9.58 | $11.42 | 18,600 | — | — |
| 1993-06-24 | $9.63 | $11.47 | 7,800 | — | — |
| 1993-06-23 | $9.83 | $11.72 | 10,500 | — | — |
| 1993-06-22 | $9.67 | $11.52 | 12,600 | — | — |
| 1993-06-21 | $9.58 | $11.42 | 12,000 | — | — |
| 1993-06-18 | $9.54 | $11.37 | 45,900 | — | — |
| 1993-06-17 | $9.50 | $11.32 | 20,400 | — | — |
| 1993-06-16 | $9.50 | $11.32 | 26,100 | — | — |
| 1993-06-15 | $9.54 | $11.37 | 24,900 | — | — |
| 1993-06-14 | $9.50 | $11.32 | 14,400 | — | — |
| 1993-06-11 | $9.25 | $11.02 | 8,400 | — | — |
| 1993-06-10 | $9.38 | $11.17 | 30,600 | — | — |
| 1993-06-09 | $9.63 | $11.47 | 6,300 | — | — |
| 1993-06-08 | $9.71 | $11.57 | 18,000 | — | — |
| 1993-06-07 | $9.71 | $11.57 | 20,400 | — | — |
| 1993-06-04 | $9.67 | $11.52 | 44,700 | — | — |
| 1993-06-03 | $9.63 | $11.47 | 71,100 | — | — |
| 1993-06-02 | $9.54 | $11.37 | 68,400 | — | — |
| 1993-06-01 | $9.25 | $11.02 | 51,000 | — | — |
| 1993-05-28 | $9.29 | $11.07 | 111,300 | — | — |
| 1993-05-27 | $8.63 | $10.28 | 14,100 | — | — |
| 1993-05-26 | $8.67 | $10.33 | 2,100 | — | — |
| 1993-05-25 | $8.67 | $10.33 | 2,100 | — | — |
| 1993-05-24 | $8.67 | $10.33 | 56,400 | — | — |
| 1993-05-21 | $8.50 | $10.13 | 16,800 | — | — |
| 1993-05-20 | $8.71 | $10.38 | 41,700 | — | — |
| 1993-05-19 | $8.88 | $10.57 | 16,200 | — | — |
| 1993-05-18 | $8.75 | $10.43 | 4,500 | — | — |
| 1993-05-17 | $8.67 | $10.33 | 138,900 | — | — |
| 1993-05-14 | $8.67 | $10.33 | 12,600 | — | — |
| 1993-05-13 | $8.79 | $10.47 | 23,700 | — | — |
| 1993-05-12 | $9.04 | $10.77 | 7,200 | — | — |
| 1993-05-11 | $9.04 | $10.71 | 43,800 | — | — |
| 1993-05-10 | $9.13 | $10.81 | 7,500 | — | — |
| 1993-05-07 | $9.21 | $10.91 | 900 | — | — |
| 1993-05-06 | $9.21 | $10.91 | 2,700 | — | — |
| 1993-05-05 | $9.21 | $10.91 | 11,400 | — | — |
| 1993-05-04 | $9.13 | $10.81 | 15,300 | — | — |
| 1993-05-03 | $9.13 | $10.81 | 0 | — | — |
| 1993-04-30 | $9.13 | $10.81 | 19,500 | — | — |
| 1993-04-29 | $9.17 | $10.86 | 10,500 | — | — |
| 1993-04-28 | $9.33 | $11.06 | 5,700 | — | — |
| 1993-04-27 | $9.38 | $11.11 | 20,700 | — | — |
| 1993-04-26 | $9.29 | $11.01 | 3,600 | — | — |
| 1993-04-23 | $9.33 | $11.06 | 56,100 | — | — |
| 1993-04-22 | $9.42 | $11.16 | 21,600 | — | — |
| 1993-04-21 | $9.50 | $11.26 | 46,800 | — | — |
| 1993-04-20 | $9.50 | $11.26 | 9,000 | — | — |
| 1993-04-19 | $9.38 | $11.11 | 9,000 | — | — |
| 1993-04-16 | $9.50 | $11.26 | 22,500 | — | — |
| 1993-04-15 | $9.50 | $11.26 | 5,700 | — | — |
| 1993-04-14 | $9.50 | $11.26 | 3,300 | — | — |
| 1993-04-13 | $9.58 | $11.35 | 900 | — | — |
| 1993-04-12 | $9.54 | $11.31 | 10,500 | — | — |
| 1993-04-08 | $9.79 | $11.60 | 56,100 | — | — |
| 1993-04-07 | $9.54 | $11.31 | 62,100 | — | — |
| 1993-04-06 | $9.42 | $11.16 | 35,400 | — | — |
| 1993-04-05 | $9.17 | $10.86 | 10,500 | — | — |
| 1993-04-02 | $9.50 | $11.26 | 9,600 | — | — |
| 1993-04-01 | $9.46 | $11.21 | 3,900 | — | — |
| 1993-03-31 | $9.50 | $11.26 | 29,400 | — | — |
| 1993-03-30 | $9.46 | $11.21 | 2,700 | — | — |
| 1993-03-29 | $9.46 | $11.21 | 36,300 | — | — |
| 1993-03-26 | $9.54 | $11.31 | 18,000 | — | — |
| 1993-03-25 | $9.67 | $11.45 | 41,700 | — | — |
| 1993-03-24 | $9.71 | $11.50 | 14,400 | — | — |
| 1993-03-23 | $9.71 | $11.50 | 3,300 | — | — |
| 1993-03-22 | $9.67 | $11.45 | 11,100 | — | — |
| 1993-03-19 | $9.75 | $11.55 | 47,700 | — | — |
| 1993-03-18 | $9.63 | $11.40 | 84,000 | — | — |
| 1993-03-17 | $9.63 | $11.40 | 5,700 | — | — |
| 1993-03-16 | $9.71 | $11.50 | 11,700 | — | — |
| 1993-03-15 | $9.88 | $11.70 | 31,800 | — | — |
| 1993-03-12 | $9.75 | $11.55 | 28,500 | — | — |
| 1993-03-11 | $9.75 | $11.55 | 22,800 | — | — |
| 1993-03-10 | $9.88 | $11.70 | 6,300 | — | — |
| 1993-03-09 | $9.83 | $11.65 | 10,800 | — | — |
| 1993-03-08 | $9.92 | $11.75 | 72,600 | — | — |
| 1993-03-05 | $9.67 | $11.45 | 28,800 | — | — |
| 1993-03-04 | $9.58 | $11.35 | 19,500 | — | — |
| 1993-03-03 | $9.54 | $11.31 | 78,000 | — | — |
| 1993-03-02 | $9.63 | $11.40 | 90,300 | — | — |
| 1993-03-01 | $9.79 | $11.60 | 166,800 | — | — |
| 1993-02-26 | $9.71 | $11.50 | 19,500 | — | — |
| 1993-02-25 | $9.50 | $11.26 | 170,400 | — | — |
| 1993-02-24 | $9.38 | $11.11 | 40,200 | — | — |
| 1993-02-23 | $9.33 | $11.06 | 1,007,400 | — | — |
| 1993-02-22 | $9.33 | $11.06 | 151,200 | — | — |
| 1993-02-19 | $9.13 | $10.81 | 23,400 | — | — |
| 1993-02-18 | $8.96 | $10.61 | 101,700 | — | — |
| 1993-02-17 | $8.96 | $10.61 | 27,000 | — | — |
| 1993-02-16 | $9.25 | $10.96 | 99,600 | — | — |
| 1993-02-12 | $9.75 | $11.55 | 58,800 | — | — |
| 1993-02-11 | $9.67 | $11.45 | 173,700 | — | — |
| 1993-02-10 | $9.00 | $10.66 | 23,400 | — | — |
| 1993-02-09 | $8.83 | $10.47 | 10,500 | — | — |
| 1993-02-08 | $8.83 | $10.47 | 15,300 | — | — |
| 1993-02-05 | $8.96 | $10.56 | 14,400 | — | — |
| 1993-02-04 | $8.88 | $10.46 | 9,900 | — | — |
| 1993-02-03 | $8.83 | $10.41 | 15,900 | — | — |
| 1993-02-02 | $8.96 | $10.56 | 15,900 | — | — |
| 1993-02-01 | $8.92 | $10.51 | 4,800 | — | — |
| 1993-01-29 | $9.00 | $10.60 | 36,300 | — | — |
| 1993-01-28 | $9.00 | $10.60 | 13,800 | — | — |
| 1993-01-27 | $9.00 | $10.60 | 6,600 | — | — |
| 1993-01-26 | $9.00 | $10.60 | 24,900 | — | — |
| 1993-01-25 | $8.79 | $10.36 | 23,700 | — | — |
| 1993-01-22 | $8.79 | $10.36 | 15,000 | — | — |
| 1993-01-21 | $8.88 | $10.46 | 6,300 | — | — |
| 1993-01-20 | $9.00 | $10.60 | 18,600 | — | — |
| 1993-01-19 | $9.04 | $10.65 | 25,800 | — | — |
| 1993-01-18 | $9.00 | $10.60 | 8,100 | — | — |
| 1993-01-15 | $8.96 | $10.56 | 16,800 | — | — |
| 1993-01-14 | $8.79 | $10.36 | 6,900 | — | — |
| 1993-01-13 | $8.67 | $10.21 | 23,700 | — | — |
| 1993-01-12 | $8.58 | $10.11 | 31,800 | — | — |
| 1993-01-11 | $8.58 | $10.11 | 8,700 | — | — |
| 1993-01-08 | $8.63 | $10.16 | 34,200 | — | — |
| 1993-01-07 | $8.67 | $10.21 | 7,800 | — | — |
| 1993-01-06 | $8.67 | $10.21 | 19,500 | — | — |
| 1993-01-05 | $8.50 | $10.02 | 29,400 | — | — |
| 1993-01-04 | $8.54 | $10.06 | 51,300 | — | — |