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
- 1973-05-03 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 | $12.83 | $14.90 | 151,408 | — | — |
| 1993-12-30 | $12.47 | $14.48 | 115,537 | — | — |
| 1993-12-29 | $12.59 | $14.62 | 110,949 | — | — |
| 1993-12-28 | $12.47 | $14.48 | 254,432 | — | — |
| 1993-12-27 | $12.11 | $14.06 | 42,544 | — | — |
| 1993-12-23 | $12.35 | $14.34 | 109,072 | — | — |
| 1993-12-22 | $12.17 | $14.13 | 49,635 | — | — |
| 1993-12-21 | $12.35 | $14.34 | 119,082 | — | — |
| 1993-12-20 | $12.23 | $14.20 | 452,555 | — | — |
| 1993-12-17 | $12.11 | $14.06 | 496,142 | — | — |
| 1993-12-16 | $12.35 | $14.34 | 272,367 | — | — |
| 1993-12-15 | $12.35 | $14.34 | 462,774 | — | — |
| 1993-12-14 | $12.11 | $14.06 | 82,795 | — | — |
| 1993-12-13 | $12.23 | $14.20 | 76,330 | — | — |
| 1993-12-10 | $12.35 | $14.34 | 320,125 | — | — |
| 1993-12-09 | $11.75 | $13.65 | 111,783 | — | — |
| 1993-12-08 | $11.87 | $13.79 | 545,985 | — | — |
| 1993-12-07 | $11.75 | $13.65 | 143,274 | — | — |
| 1993-12-06 | $11.51 | $13.37 | 142,023 | — | — |
| 1993-12-03 | $11.87 | $13.79 | 100,521 | — | — |
| 1993-12-02 | $11.75 | $13.65 | 120,751 | — | — |
| 1993-12-01 | $11.99 | $13.93 | 78,624 | — | — |
| 1993-11-30 | $11.75 | $13.65 | 280,918 | — | — |
| 1993-11-29 | $11.75 | $13.65 | 56,309 | — | — |
| 1993-11-26 | $11.99 | $13.93 | 47,758 | — | — |
| 1993-11-24 | $11.99 | $13.93 | 37,331 | — | — |
| 1993-11-23 | $11.99 | $13.93 | 94,473 | — | — |
| 1993-11-22 | $11.75 | $13.65 | 132,221 | — | — |
| 1993-11-19 | $12.11 | $14.06 | 137,435 | — | — |
| 1993-11-18 | $12.11 | $14.06 | 75,078 | — | — |
| 1993-11-17 | $11.75 | $13.65 | 281,335 | — | — |
| 1993-11-16 | $11.63 | $13.51 | 601,877 | — | — |
| 1993-11-15 | $11.63 | $13.51 | 162,878 | — | — |
| 1993-11-12 | $11.39 | $13.23 | 325,965 | — | — |
| 1993-11-11 | $11.15 | $12.95 | 1,635,871 | — | — |
| 1993-11-10 | $11.39 | $13.23 | 79,249 | — | — |
| 1993-11-09 | $11.15 | $12.95 | 177,894 | — | — |
| 1993-11-08 | $11.39 | $13.23 | 15,641 | — | — |
| 1993-11-05 | $11.15 | $12.95 | 91,762 | — | — |
| 1993-11-04 | $11.15 | $12.95 | 1,330,553 | — | — |
| 1993-11-03 | $11.51 | $13.37 | 299,896 | — | — |
| 1993-11-02 | $11.51 | $13.37 | 653,806 | — | — |
| 1993-11-01 | $11.39 | $13.23 | 406,257 | — | — |
| 1993-10-29 | $11.39 | $13.23 | 350,156 | — | — |
| 1993-10-28 | $11.15 | $12.95 | 61,314 | — | — |
| 1993-10-27 | $11.39 | $13.23 | 553,910 | — | — |
| 1993-10-26 | $11.21 | $13.02 | 120,959 | — | — |
| 1993-10-25 | $11.15 | $12.95 | 1,989,990 | — | — |
| 1993-10-22 | $11.03 | $12.81 | 366,006 | — | — |
| 1993-10-21 | $11.15 | $12.95 | 60,897 | — | — |
| 1993-10-20 | $11.27 | $13.09 | 1,722,002 | — | — |
| 1993-10-19 | $11.27 | $13.09 | 135,141 | — | — |
| 1993-10-18 | $11.27 | $13.09 | 180,605 | — | — |
| 1993-10-15 | $11.51 | $13.37 | 80,918 | — | — |
| 1993-10-14 | $11.45 | $13.30 | 95,308 | — | — |
| 1993-10-13 | $11.51 | $13.37 | 188,321 | — | — |
| 1993-10-12 | $11.27 | $13.09 | 32,534 | — | — |
| 1993-10-11 | $11.39 | $13.23 | 79,875 | — | — |
| 1993-10-08 | $11.27 | $13.09 | 78,415 | — | — |
| 1993-10-07 | $11.39 | $13.23 | 197,914 | — | — |
| 1993-10-06 | $11.15 | $12.95 | 360,792 | — | — |
| 1993-10-05 | $11.15 | $12.95 | 258,394 | — | — |
| 1993-10-04 | $11.39 | $13.23 | 588,530 | — | — |
| 1993-10-01 | $11.39 | $13.23 | 211,470 | — | — |
| 1993-09-30 | $11.51 | $13.37 | 116,371 | — | — |
| 1993-09-29 | $11.63 | $13.51 | 61,731 | — | — |
| 1993-09-28 | $11.51 | $13.37 | 94,265 | — | — |
| 1993-09-27 | $11.39 | $13.23 | 54,640 | — | — |
| 1993-09-24 | $11.27 | $13.09 | 65,485 | — | — |
| 1993-09-23 | $11.39 | $13.23 | 78,624 | — | — |
| 1993-09-22 | $11.15 | $12.95 | 85,714 | — | — |
| 1993-09-21 | $11.27 | $13.09 | 259,645 | — | — |
| 1993-09-20 | $11.39 | $13.23 | 103,650 | — | — |
| 1993-09-17 | $11.39 | $13.23 | 90,302 | — | — |
| 1993-09-16 | $11.51 | $13.37 | 170,177 | — | — |
| 1993-09-15 | $11.27 | $13.09 | 80,083 | — | — |
| 1993-09-14 | $11.27 | $13.09 | 230,031 | — | — |
| 1993-09-13 | $11.45 | $13.30 | 190,615 | — | — |
| 1993-09-10 | $11.51 | $13.37 | 417,727 | — | — |
| 1993-09-09 | $11.39 | $13.23 | 93,014 | — | — |
| 1993-09-08 | $11.15 | $12.95 | 94,056 | — | — |
| 1993-09-07 | $11.15 | $12.95 | 52,555 | — | — |
| 1993-09-03 | $11.15 | $12.95 | 125,339 | — | — |
| 1993-09-02 | $11.15 | $12.95 | 333,055 | — | — |
| 1993-09-01 | $11.27 | $13.09 | 273,618 | — | — |
| 1993-08-31 | $11.39 | $13.23 | 241,084 | — | — |
| 1993-08-30 | $11.15 | $12.95 | 392,701 | — | — |
| 1993-08-27 | $11.27 | $13.09 | 435,454 | — | — |
| 1993-08-26 | $11.51 | $13.37 | 147,445 | — | — |
| 1993-08-25 | $11.69 | $13.58 | 499,896 | — | — |
| 1993-08-24 | $11.99 | $13.93 | 147,445 | — | — |
| 1993-08-23 | $11.75 | $13.65 | 207,091 | — | — |
| 1993-08-20 | $11.87 | $13.79 | 204,171 | — | — |
| 1993-08-19 | $11.99 | $13.93 | 76,538 | — | — |
| 1993-08-18 | $11.99 | $13.93 | 150,991 | — | — |
| 1993-08-17 | $12.17 | $14.13 | 109,698 | — | — |
| 1993-08-16 | $12.11 | $14.06 | 86,966 | — | — |
| 1993-08-13 | $12.11 | $14.06 | 246,298 | — | — |
| 1993-08-12 | $12.11 | $14.06 | 104,067 | — | — |
| 1993-08-11 | $11.87 | $13.79 | 133,681 | — | — |
| 1993-08-10 | $11.87 | $13.79 | 116,371 | — | — |
| 1993-08-09 | $12.23 | $14.20 | 150,156 | — | — |
| 1993-08-06 | $12.05 | $13.99 | 161,210 | — | — |
| 1993-08-05 | $11.87 | $13.79 | 1,089,468 | — | — |
| 1993-08-04 | $11.93 | $13.86 | 92,805 | — | — |
| 1993-08-03 | $11.75 | $13.65 | 10,845 | — | — |
| 1993-08-02 | $12.11 | $14.06 | 208,759 | — | — |
| 1993-07-30 | $11.75 | $13.65 | 232,742 | — | — |
| 1993-07-29 | $11.87 | $13.66 | 77,789 | — | — |
| 1993-07-28 | $11.75 | $13.53 | 96,767 | — | — |
| 1993-07-27 | $11.81 | $13.59 | 58,603 | — | — |
| 1993-07-26 | $11.75 | $13.53 | 55,892 | — | — |
| 1993-07-23 | $11.75 | $13.53 | 115,120 | — | — |
| 1993-07-22 | $11.87 | $13.66 | 100,938 | — | — |
| 1993-07-21 | $11.99 | $13.80 | 83,003 | — | — |
| 1993-07-20 | $11.99 | $13.80 | 177,477 | — | — |
| 1993-07-19 | $12.05 | $13.87 | 116,371 | — | — |
| 1993-07-16 | $11.99 | $13.80 | 154,536 | — | — |
| 1993-07-15 | $11.99 | $13.80 | 161,627 | — | — |
| 1993-07-14 | $12.71 | $14.63 | 563,087 | — | — |
| 1993-07-13 | $12.53 | $14.42 | 403,962 | — | — |
| 1993-07-12 | $12.59 | $14.49 | 80,083 | — | — |
| 1993-07-09 | $12.95 | $14.91 | 100,521 | — | — |
| 1993-07-08 | $12.59 | $14.49 | 43,379 | — | — |
| 1993-07-07 | $12.83 | $14.77 | 161,835 | — | — |
| 1993-07-06 | $12.59 | $14.49 | 132,221 | — | — |
| 1993-07-02 | $12.71 | $14.63 | 226,694 | — | — |
| 1993-07-01 | $12.47 | $14.35 | 151,616 | — | — |
| 1993-06-30 | $12.35 | $14.22 | 228,571 | — | — |
| 1993-06-29 | $12.35 | $14.22 | 132,847 | — | — |
| 1993-06-28 | $12.47 | $14.35 | 131,178 | — | — |
| 1993-06-25 | $12.47 | $14.35 | 48,592 | — | — |
| 1993-06-24 | $12.47 | $14.35 | 50,678 | — | — |
| 1993-06-23 | $12.47 | $14.35 | 154,536 | — | — |
| 1993-06-22 | $12.59 | $14.49 | 399,583 | — | — |
| 1993-06-21 | $12.71 | $14.63 | 109,281 | — | — |
| 1993-06-18 | $12.71 | $14.63 | 104,067 | — | — |
| 1993-06-17 | $12.77 | $14.70 | 128,467 | — | — |
| 1993-06-16 | $12.65 | $14.56 | 97,602 | — | — |
| 1993-06-15 | $12.71 | $14.63 | 82,169 | — | — |
| 1993-06-14 | $13.07 | $15.04 | 86,757 | — | — |
| 1993-06-11 | $13.19 | $15.18 | 166,423 | — | — |
| 1993-06-10 | $13.07 | $15.04 | 354,327 | — | — |
| 1993-06-09 | $12.95 | $14.91 | 187,904 | — | — |
| 1993-06-08 | $12.71 | $14.63 | 148,071 | — | — |
| 1993-06-07 | $12.83 | $14.77 | 196,455 | — | — |
| 1993-06-04 | $12.95 | $14.91 | 202,503 | — | — |
| 1993-06-03 | $13.19 | $15.18 | 592,909 | — | — |
| 1993-06-02 | $13.01 | $14.97 | 47,341 | — | — |
| 1993-06-01 | $12.89 | $14.84 | 229,823 | — | — |
| 1993-05-28 | $12.95 | $14.91 | 48,592 | — | — |
| 1993-05-27 | $12.71 | $14.63 | 56,726 | — | — |
| 1993-05-26 | $12.59 | $14.49 | 56,309 | — | — |
| 1993-05-25 | $12.65 | $14.56 | 104,484 | — | — |
| 1993-05-24 | $12.83 | $14.77 | 36,079 | — | — |
| 1993-05-21 | $12.59 | $14.49 | 174,765 | — | — |
| 1993-05-20 | $13.01 | $14.97 | 451,929 | — | — |
| 1993-05-19 | $12.95 | $14.91 | 103,233 | — | — |
| 1993-05-18 | $12.59 | $14.49 | 120,959 | — | — |
| 1993-05-17 | $12.71 | $14.63 | 152,242 | — | — |
| 1993-05-14 | $12.47 | $14.35 | 99,896 | — | — |
| 1993-05-13 | $12.65 | $14.56 | 61,731 | — | — |
| 1993-05-12 | $12.71 | $14.63 | 98,227 | — | — |
| 1993-05-11 | $12.83 | $14.77 | 114,494 | — | — |
| 1993-05-10 | $12.83 | $14.77 | 79,041 | — | — |
| 1993-05-07 | $12.95 | $14.91 | 418,352 | — | — |
| 1993-05-06 | $12.95 | $14.91 | 123,670 | — | — |
| 1993-05-05 | $12.83 | $14.77 | 355,787 | — | — |
| 1993-05-04 | $12.59 | $14.49 | 98,019 | — | — |
| 1993-05-03 | $12.59 | $14.49 | 133,055 | — | — |
| 1993-04-30 | $12.35 | $14.22 | 240,042 | — | — |
| 1993-04-29 | $11.99 | $13.68 | 203,337 | — | — |
| 1993-04-28 | $11.81 | $13.47 | 60,063 | — | — |
| 1993-04-27 | $11.87 | $13.54 | 100,938 | — | — |
| 1993-04-26 | $11.63 | $13.27 | 226,903 | — | — |
| 1993-04-23 | $11.51 | $13.13 | 62,148 | — | — |
| 1993-04-22 | $11.75 | $13.41 | 95,516 | — | — |
| 1993-04-21 | $11.51 | $13.13 | 68,822 | — | — |
| 1993-04-20 | $11.51 | $13.13 | 145,777 | — | — |
| 1993-04-19 | $11.75 | $13.41 | 119,708 | — | — |
| 1993-04-16 | $11.63 | $13.27 | 238,582 | — | — |
| 1993-04-15 | $11.87 | $13.54 | 124,296 | — | — |
| 1993-04-14 | $11.63 | $13.27 | 238,582 | — | — |
| 1993-04-13 | $11.45 | $13.06 | 282,795 | — | — |
| 1993-04-12 | $11.39 | $13.00 | 397,080 | — | — |
| 1993-04-08 | $11.39 | $13.00 | 46,090 | — | — |
| 1993-04-07 | $11.63 | $13.27 | 69,239 | — | — |
| 1993-04-06 | $11.51 | $13.13 | 86,340 | — | — |
| 1993-04-05 | $11.39 | $13.00 | 83,837 | — | — |
| 1993-04-02 | $11.57 | $13.20 | 144,734 | — | — |
| 1993-04-01 | $11.75 | $13.41 | 76,330 | — | — |
| 1993-03-31 | $11.87 | $13.54 | 82,795 | — | — |
| 1993-03-30 | $11.51 | $13.13 | 277,998 | — | — |
| 1993-03-29 | $11.39 | $13.00 | 134,932 | — | — |
| 1993-03-26 | $11.15 | $12.72 | 417,518 | — | — |
| 1993-03-25 | $11.27 | $12.86 | 141,814 | — | — |
| 1993-03-24 | $11.39 | $13.00 | 267,153 | — | — |
| 1993-03-23 | $11.51 | $13.13 | 678,624 | — | — |
| 1993-03-22 | $11.51 | $13.13 | 338,060 | — | — |
| 1993-03-19 | $11.51 | $13.13 | 68,613 | — | — |
| 1993-03-18 | $11.63 | $13.27 | 78,624 | — | — |
| 1993-03-17 | $11.51 | $13.13 | 152,242 | — | — |
| 1993-03-16 | $11.45 | $13.06 | 29,197 | — | — |
| 1993-03-15 | $11.51 | $13.13 | 38,165 | — | — |
| 1993-03-12 | $11.51 | $13.13 | 110,532 | — | — |
| 1993-03-11 | $11.27 | $12.86 | 163,712 | — | — |
| 1993-03-10 | $11.51 | $13.13 | 120,125 | — | — |
| 1993-03-09 | $11.63 | $13.27 | 90,511 | — | — |
| 1993-03-08 | $11.27 | $12.86 | 105,318 | — | — |
| 1993-03-05 | $11.51 | $13.13 | 289,051 | — | — |
| 1993-03-04 | $11.39 | $13.00 | 173,723 | — | — |
| 1993-03-03 | $11.51 | $13.13 | 408,133 | — | — |
| 1993-03-02 | $11.57 | $13.20 | 265,693 | — | — |
| 1993-03-01 | $11.51 | $13.13 | 154,536 | — | — |
| 1993-02-26 | $11.63 | $13.27 | 52,346 | — | — |
| 1993-02-25 | $11.39 | $13.00 | 180,188 | — | — |
| 1993-02-24 | $11.39 | $13.00 | 205,422 | — | — |
| 1993-02-23 | $11.03 | $12.59 | 290,719 | — | — |
| 1993-02-22 | $11.27 | $12.86 | 99,479 | — | — |
| 1993-02-19 | $11.39 | $13.00 | 67,362 | — | — |
| 1993-02-18 | $11.21 | $12.79 | 242,961 | — | — |
| 1993-02-17 | $11.27 | $12.86 | 112,409 | — | — |
| 1993-02-16 | $11.15 | $12.72 | 200,000 | — | — |
| 1993-02-12 | $11.57 | $13.20 | 143,691 | — | — |
| 1993-02-11 | $11.63 | $13.27 | 161,418 | — | — |
| 1993-02-10 | $11.63 | $13.27 | 83,629 | — | — |
| 1993-02-09 | $11.27 | $12.86 | 344,526 | — | — |
| 1993-02-08 | $11.27 | $12.86 | 206,465 | — | — |
| 1993-02-05 | $11.27 | $12.74 | 295,308 | — | — |
| 1993-02-04 | $11.27 | $12.74 | 334,932 | — | — |
| 1993-02-03 | $11.39 | $12.87 | 91,554 | — | — |
| 1993-02-02 | $11.39 | $12.87 | 510,532 | — | — |
| 1993-02-01 | $11.21 | $12.67 | 132,013 | — | — |
| 1993-01-29 | $11.39 | $12.87 | 434,619 | — | — |
| 1993-01-28 | $11.51 | $13.01 | 310,323 | — | — |
| 1993-01-27 | $11.75 | $13.28 | 102,190 | — | — |
| 1993-01-26 | $11.75 | $13.28 | 123,045 | — | — |
| 1993-01-25 | $11.51 | $13.01 | 115,120 | — | — |
| 1993-01-22 | $11.15 | $12.60 | 194,995 | — | — |
| 1993-01-21 | $11.39 | $12.87 | 205,214 | — | — |
| 1993-01-20 | $11.39 | $12.87 | 20,438 | — | — |
| 1993-01-19 | $11.75 | $13.28 | 143,691 | — | — |
| 1993-01-18 | $11.03 | $12.47 | 23,566 | — | — |
| 1993-01-15 | $11.27 | $12.74 | 259,645 | — | — |
| 1993-01-14 | $11.09 | $12.54 | 68,196 | — | — |
| 1993-01-13 | $11.15 | $12.60 | 230,240 | — | — |
| 1993-01-12 | $11.15 | $12.60 | 123,045 | — | — |
| 1993-01-11 | $11.15 | $12.60 | 97,602 | — | — |
| 1993-01-08 | $11.15 | $12.60 | 651,929 | — | — |
| 1993-01-07 | $11.39 | $12.87 | 71,533 | — | — |
| 1993-01-06 | $11.75 | $13.28 | 183,525 | — | — |
| 1993-01-05 | $11.63 | $13.15 | 164,338 | — | — |
| 1993-01-04 | $11.63 | $13.15 | 188,947 | — | — |