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 | $9.25 | $15.31 | 112,000 | — | — |
| 1993-12-30 | $9.28 | $15.37 | 153,200 | — | — |
| 1993-12-29 | $9.31 | $15.42 | 367,200 | — | — |
| 1993-12-28 | $9.28 | $15.37 | 181,200 | — | — |
| 1993-12-27 | $9.22 | $15.26 | 28,400 | — | — |
| 1993-12-23 | $9.22 | $15.26 | 263,200 | — | — |
| 1993-12-22 | $9.22 | $15.26 | 148,400 | — | — |
| 1993-12-21 | $9.22 | $15.26 | 416,000 | — | — |
| 1993-12-20 | $9.19 | $15.21 | 98,400 | — | — |
| 1993-12-17 | $9.16 | $15.16 | 138,400 | — | — |
| 1993-12-16 | $9.16 | $15.16 | 254,800 | — | — |
| 1993-12-15 | $9.13 | $15.11 | 384,400 | — | — |
| 1993-12-14 | $9.03 | $14.95 | 128,400 | — | — |
| 1993-12-13 | $9.00 | $14.90 | 376,400 | — | — |
| 1993-12-10 | $8.97 | $14.85 | 155,200 | — | — |
| 1993-12-09 | $8.94 | $14.80 | 191,200 | — | — |
| 1993-12-08 | $8.91 | $14.75 | 200,800 | — | — |
| 1993-12-07 | $9.00 | $14.90 | 106,400 | — | — |
| 1993-12-06 | $8.97 | $14.85 | 148,400 | — | — |
| 1993-12-03 | $8.88 | $14.69 | 184,800 | — | — |
| 1993-12-02 | $8.78 | $14.54 | 282,000 | — | — |
| 1993-12-01 | $8.78 | $14.54 | 435,200 | — | — |
| 1993-11-30 | $8.69 | $14.38 | 231,600 | — | — |
| 1993-11-29 | $8.72 | $14.43 | 233,600 | — | — |
| 1993-11-26 | $8.66 | $14.33 | 121,600 | — | — |
| 1993-11-24 | $8.66 | $14.33 | 586,000 | — | — |
| 1993-11-23 | $8.50 | $14.07 | 681,600 | — | — |
| 1993-11-22 | $8.31 | $13.76 | 189,200 | — | — |
| 1993-11-19 | $8.25 | $13.66 | 225,600 | — | — |
| 1993-11-18 | $8.28 | $13.71 | 262,000 | — | — |
| 1993-11-17 | $8.34 | $13.81 | 222,400 | — | — |
| 1993-11-16 | $8.31 | $13.76 | 414,400 | — | — |
| 1993-11-15 | $8.28 | $13.71 | 342,800 | — | — |
| 1993-11-12 | $8.41 | $13.92 | 167,600 | — | — |
| 1993-11-11 | $8.41 | $13.92 | 317,200 | — | — |
| 1993-11-10 | $8.44 | $13.97 | 270,000 | — | — |
| 1993-11-09 | $8.44 | $13.97 | 216,000 | — | — |
| 1993-11-08 | $8.50 | $14.07 | 247,200 | — | — |
| 1993-11-05 | $8.41 | $13.92 | 342,000 | — | — |
| 1993-11-04 | $8.53 | $14.12 | 386,800 | — | — |
| 1993-11-03 | $8.59 | $14.23 | 504,000 | — | — |
| 1993-11-02 | $8.88 | $14.69 | 782,400 | — | — |
| 1993-11-01 | $8.94 | $14.80 | 390,800 | — | — |
| 1993-10-29 | $8.91 | $14.75 | 230,000 | — | — |
| 1993-10-28 | $8.78 | $14.54 | 128,400 | — | — |
| 1993-10-27 | $8.75 | $14.49 | 176,400 | — | — |
| 1993-10-26 | $8.75 | $14.49 | 342,000 | — | — |
| 1993-10-25 | $8.81 | $14.59 | 586,400 | — | — |
| 1993-10-22 | $8.88 | $14.69 | 174,800 | — | — |
| 1993-10-21 | $8.94 | $14.80 | 225,200 | — | — |
| 1993-10-20 | $8.94 | $14.80 | 288,000 | — | — |
| 1993-10-19 | $8.97 | $14.85 | 497,200 | — | — |
| 1993-10-18 | $9.03 | $14.95 | 497,600 | — | — |
| 1993-10-15 | $9.19 | $15.21 | 472,800 | — | — |
| 1993-10-14 | $8.97 | $14.85 | 316,800 | — | — |
| 1993-10-13 | $8.91 | $14.75 | 936,800 | — | — |
| 1993-10-12 | $8.88 | $14.69 | 508,400 | — | — |
| 1993-10-11 | $9.06 | $15.00 | 168,800 | — | — |
| 1993-10-08 | $9.19 | $15.21 | 178,000 | — | — |
| 1993-10-07 | $9.19 | $15.21 | 253,200 | — | — |
| 1993-10-06 | $9.25 | $15.31 | 105,600 | — | — |
| 1993-10-05 | $9.25 | $15.31 | 1,567,600 | — | — |
| 1993-10-04 | $9.34 | $15.47 | 1,570,800 | — | — |
| 1993-10-01 | $9.53 | $15.50 | 570,800 | — | — |
| 1993-09-30 | $9.53 | $15.50 | 290,800 | — | — |
| 1993-09-29 | $9.50 | $15.45 | 150,000 | — | — |
| 1993-09-28 | $9.56 | $15.56 | 337,200 | — | — |
| 1993-09-27 | $9.47 | $15.40 | 646,000 | — | — |
| 1993-09-24 | $9.41 | $15.30 | 624,400 | — | — |
| 1993-09-23 | $9.44 | $15.35 | 220,800 | — | — |
| 1993-09-22 | $9.44 | $15.35 | 634,000 | — | — |
| 1993-09-21 | $9.63 | $15.66 | 797,200 | — | — |
| 1993-09-20 | $9.53 | $15.50 | 280,000 | — | — |
| 1993-09-17 | $9.56 | $15.56 | 489,200 | — | — |
| 1993-09-16 | $9.56 | $15.56 | 400,000 | — | — |
| 1993-09-15 | $9.50 | $15.45 | 295,600 | — | — |
| 1993-09-14 | $9.50 | $15.45 | 288,800 | — | — |
| 1993-09-13 | $9.50 | $15.45 | 204,000 | — | — |
| 1993-09-10 | $9.50 | $15.45 | 376,400 | — | — |
| 1993-09-09 | $9.44 | $15.35 | 590,000 | — | — |
| 1993-09-08 | $9.47 | $15.40 | 232,000 | — | — |
| 1993-09-07 | $9.50 | $15.45 | 560,800 | — | — |
| 1993-09-03 | $9.47 | $15.40 | 120,800 | — | — |
| 1993-09-02 | $9.41 | $15.30 | 119,600 | — | — |
| 1993-09-01 | $9.41 | $15.30 | 297,600 | — | — |
| 1993-08-31 | $9.41 | $15.30 | 332,000 | — | — |
| 1993-08-30 | $9.44 | $15.35 | 316,000 | — | — |
| 1993-08-27 | $9.38 | $15.25 | 644,400 | — | — |
| 1993-08-26 | $9.13 | $14.84 | 164,400 | — | — |
| 1993-08-25 | $9.09 | $14.79 | 262,400 | — | — |
| 1993-08-24 | $8.97 | $14.59 | 166,400 | — | — |
| 1993-08-23 | $8.94 | $14.54 | 137,200 | — | — |
| 1993-08-20 | $8.97 | $14.59 | 137,200 | — | — |
| 1993-08-19 | $8.97 | $14.59 | 133,600 | — | — |
| 1993-08-18 | $9.00 | $14.64 | 134,000 | — | — |
| 1993-08-17 | $9.03 | $14.69 | 191,200 | — | — |
| 1993-08-16 | $9.13 | $14.84 | 390,800 | — | — |
| 1993-08-13 | $9.03 | $14.69 | 150,000 | — | — |
| 1993-08-12 | $9.03 | $14.69 | 252,000 | — | — |
| 1993-08-11 | $9.03 | $14.69 | 190,000 | — | — |
| 1993-08-10 | $9.09 | $14.79 | 308,000 | — | — |
| 1993-08-09 | $9.09 | $14.79 | 789,200 | — | — |
| 1993-08-06 | $9.03 | $14.69 | 480,000 | — | — |
| 1993-08-05 | $9.00 | $14.64 | 529,200 | — | — |
| 1993-08-04 | $8.97 | $14.59 | 447,200 | — | — |
| 1993-08-03 | $8.84 | $14.39 | 147,600 | — | — |
| 1993-08-02 | $8.81 | $14.34 | 507,200 | — | — |
| 1993-07-30 | $8.75 | $14.23 | 235,600 | — | — |
| 1993-07-29 | $8.75 | $14.23 | 509,600 | — | — |
| 1993-07-28 | $8.63 | $14.03 | 824,800 | — | — |
| 1993-07-27 | $8.56 | $13.93 | 470,400 | — | — |
| 1993-07-26 | $8.59 | $13.98 | 490,400 | — | — |
| 1993-07-23 | $8.56 | $13.93 | 262,400 | — | — |
| 1993-07-22 | $8.56 | $13.93 | 122,800 | — | — |
| 1993-07-21 | $8.56 | $13.93 | 367,600 | — | — |
| 1993-07-20 | $8.59 | $13.98 | 786,400 | — | — |
| 1993-07-19 | $8.66 | $14.08 | 741,200 | — | — |
| 1993-07-16 | $8.72 | $14.18 | 275,200 | — | — |
| 1993-07-15 | $8.72 | $14.18 | 227,200 | — | — |
| 1993-07-14 | $8.75 | $14.23 | 370,000 | — | — |
| 1993-07-13 | $8.75 | $14.23 | 457,600 | — | — |
| 1993-07-12 | $8.78 | $14.28 | 953,200 | — | — |
| 1993-07-09 | $8.91 | $14.49 | 100,800 | — | — |
| 1993-07-08 | $8.97 | $14.59 | 2,489,200 | — | — |
| 1993-07-07 | $8.94 | $14.54 | 845,200 | — | — |
| 1993-07-06 | $8.94 | $14.54 | 1,002,400 | — | — |
| 1993-07-02 | $8.94 | $14.54 | 174,000 | — | — |
| 1993-07-01 | $9.19 | $14.67 | 6,358,400 | — | — |
| 1993-06-30 | $9.19 | $14.67 | 252,800 | — | — |
| 1993-06-29 | $9.22 | $14.72 | 150,800 | — | — |
| 1993-06-28 | $9.22 | $14.72 | 275,200 | — | — |
| 1993-06-25 | $9.22 | $14.72 | 414,000 | — | — |
| 1993-06-24 | $9.31 | $14.87 | 332,400 | — | — |
| 1993-06-23 | $9.19 | $14.67 | 928,000 | — | — |
| 1993-06-22 | $9.16 | $14.62 | 1,388,400 | — | — |
| 1993-06-21 | $9.09 | $14.53 | 175,200 | — | — |
| 1993-06-18 | $9.06 | $14.48 | 503,600 | — | — |
| 1993-06-17 | $9.13 | $14.58 | 250,000 | — | — |
| 1993-06-16 | $9.06 | $14.48 | 115,600 | — | — |
| 1993-06-15 | $9.00 | $14.38 | 196,400 | — | — |
| 1993-06-14 | $8.97 | $14.33 | 243,600 | — | — |
| 1993-06-11 | $9.00 | $14.38 | 581,600 | — | — |
| 1993-06-10 | $8.91 | $14.23 | 145,200 | — | — |
| 1993-06-09 | $8.91 | $14.23 | 197,600 | — | — |
| 1993-06-08 | $8.78 | $14.03 | 120,800 | — | — |
| 1993-06-07 | $8.81 | $14.08 | 125,200 | — | — |
| 1993-06-04 | $8.84 | $14.13 | 81,200 | — | — |
| 1993-06-03 | $8.88 | $14.18 | 145,600 | — | — |
| 1993-06-02 | $8.91 | $14.23 | 168,800 | — | — |
| 1993-06-01 | $8.84 | $14.13 | 149,600 | — | — |
| 1993-05-28 | $8.78 | $14.03 | 131,600 | — | — |
| 1993-05-27 | $8.81 | $14.08 | 175,600 | — | — |
| 1993-05-26 | $8.81 | $14.08 | 105,600 | — | — |
| 1993-05-25 | $8.72 | $13.93 | 121,200 | — | — |
| 1993-05-24 | $8.69 | $13.88 | 71,600 | — | — |
| 1993-05-21 | $8.69 | $13.88 | 106,000 | — | — |
| 1993-05-20 | $8.69 | $13.88 | 165,600 | — | — |
| 1993-05-19 | $8.59 | $13.73 | 339,200 | — | — |
| 1993-05-18 | $8.63 | $13.78 | 215,200 | — | — |
| 1993-05-17 | $8.75 | $13.98 | 325,600 | — | — |
| 1993-05-14 | $8.75 | $13.98 | 209,200 | — | — |
| 1993-05-13 | $8.88 | $14.18 | 191,200 | — | — |
| 1993-05-12 | $8.84 | $14.13 | 209,200 | — | — |
| 1993-05-11 | $8.91 | $14.23 | 193,600 | — | — |
| 1993-05-10 | $8.94 | $14.28 | 118,800 | — | — |
| 1993-05-07 | $9.03 | $14.43 | 724,400 | — | — |
| 1993-05-06 | $8.97 | $14.33 | 394,000 | — | — |
| 1993-05-05 | $8.88 | $14.18 | 195,200 | — | — |
| 1993-05-04 | $8.88 | $14.18 | 178,400 | — | — |
| 1993-05-03 | $8.75 | $13.98 | 132,800 | — | — |
| 1993-04-30 | $8.75 | $13.98 | 132,800 | — | — |
| 1993-04-29 | $8.66 | $13.83 | 92,000 | — | — |
| 1993-04-28 | $8.66 | $13.83 | 188,400 | — | — |
| 1993-04-27 | $8.72 | $13.93 | 162,000 | — | — |
| 1993-04-26 | $8.75 | $13.98 | 382,800 | — | — |
| 1993-04-23 | $8.81 | $14.08 | 348,400 | — | — |
| 1993-04-22 | $8.81 | $14.08 | 183,200 | — | — |
| 1993-04-21 | $8.84 | $14.13 | 343,600 | — | — |
| 1993-04-20 | $8.81 | $14.08 | 265,200 | — | — |
| 1993-04-19 | $8.88 | $14.18 | 433,600 | — | — |
| 1993-04-16 | $8.97 | $14.33 | 258,800 | — | — |
| 1993-04-15 | $8.91 | $14.23 | 315,600 | — | — |
| 1993-04-14 | $8.81 | $14.08 | 232,800 | — | — |
| 1993-04-13 | $8.84 | $14.13 | 467,600 | — | — |
| 1993-04-12 | $8.84 | $14.13 | 184,400 | — | — |
| 1993-04-08 | $8.75 | $13.98 | 2,766,400 | — | — |
| 1993-04-07 | $8.69 | $13.88 | 166,800 | — | — |
| 1993-04-06 | $8.69 | $13.88 | 467,600 | — | — |
| 1993-04-05 | $8.69 | $13.88 | 882,000 | — | — |
| 1993-04-02 | $8.63 | $13.78 | 738,000 | — | — |
| 1993-04-01 | $8.88 | $13.91 | 7,075,600 | — | — |
| 1993-03-31 | $8.84 | $13.86 | 137,200 | — | — |
| 1993-03-30 | $8.81 | $13.81 | 237,600 | — | — |
| 1993-03-29 | $8.78 | $13.76 | 258,400 | — | — |
| 1993-03-26 | $8.84 | $13.86 | 436,000 | — | — |
| 1993-03-25 | $8.91 | $13.96 | 333,600 | — | — |
| 1993-03-24 | $8.78 | $13.76 | 323,200 | — | — |
| 1993-03-23 | $8.72 | $13.67 | 178,800 | — | — |
| 1993-03-22 | $8.78 | $13.76 | 156,000 | — | — |
| 1993-03-19 | $8.91 | $13.96 | 118,800 | — | — |
| 1993-03-18 | $8.84 | $13.86 | 87,600 | — | — |
| 1993-03-17 | $8.72 | $13.67 | 245,200 | — | — |
| 1993-03-16 | $8.75 | $13.71 | 298,800 | — | — |
| 1993-03-15 | $8.75 | $13.71 | 364,800 | — | — |
| 1993-03-12 | $8.75 | $13.71 | 572,800 | — | — |
| 1993-03-11 | $8.78 | $13.76 | 289,600 | — | — |
| 1993-03-10 | $8.84 | $13.86 | 329,200 | — | — |
| 1993-03-09 | $8.81 | $13.81 | 316,000 | — | — |
| 1993-03-08 | $8.91 | $13.96 | 217,600 | — | — |
| 1993-03-05 | $8.84 | $13.86 | 106,400 | — | — |
| 1993-03-04 | $8.84 | $13.86 | 148,400 | — | — |
| 1993-03-03 | $8.94 | $14.01 | 158,400 | — | — |
| 1993-03-02 | $8.94 | $14.01 | 891,200 | — | — |
| 1993-03-01 | $8.78 | $13.76 | 339,600 | — | — |
| 1993-02-26 | $8.84 | $13.86 | 149,600 | — | — |
| 1993-02-25 | $8.84 | $13.86 | 350,800 | — | — |
| 1993-02-24 | $8.91 | $13.96 | 183,600 | — | — |
| 1993-02-23 | $8.88 | $13.91 | 461,600 | — | — |
| 1993-02-22 | $8.94 | $14.01 | 576,800 | — | — |
| 1993-02-19 | $8.69 | $13.62 | 204,800 | — | — |
| 1993-02-18 | $8.56 | $13.42 | 310,800 | — | — |
| 1993-02-17 | $8.56 | $13.42 | 737,200 | — | — |
| 1993-02-16 | $8.72 | $13.67 | 554,800 | — | — |
| 1993-02-12 | $8.91 | $13.96 | 724,400 | — | — |
| 1993-02-11 | $8.69 | $13.62 | 618,000 | — | — |
| 1993-02-10 | $8.59 | $13.47 | 354,800 | — | — |
| 1993-02-09 | $8.50 | $13.32 | 275,600 | — | — |
| 1993-02-08 | $8.59 | $13.47 | 160,000 | — | — |
| 1993-02-05 | $8.63 | $13.52 | 296,800 | — | — |
| 1993-02-04 | $8.72 | $13.67 | 1,291,600 | — | — |
| 1993-02-03 | $8.72 | $13.67 | 331,600 | — | — |
| 1993-02-02 | $8.69 | $13.62 | 580,000 | — | — |
| 1993-02-01 | $8.66 | $13.57 | 533,600 | — | — |
| 1993-01-29 | $8.66 | $13.57 | 366,800 | — | — |
| 1993-01-28 | $8.63 | $13.52 | 133,600 | — | — |
| 1993-01-27 | $8.53 | $13.37 | 929,200 | — | — |
| 1993-01-26 | $8.53 | $13.37 | 551,200 | — | — |
| 1993-01-25 | $8.44 | $13.22 | 249,200 | — | — |
| 1993-01-22 | $8.50 | $13.32 | 165,600 | — | — |
| 1993-01-21 | $8.53 | $13.37 | 750,800 | — | — |
| 1993-01-20 | $8.47 | $13.27 | 370,000 | — | — |
| 1993-01-19 | $8.47 | $13.27 | 242,000 | — | — |
| 1993-01-18 | $8.50 | $13.32 | 94,000 | — | — |
| 1993-01-15 | $8.53 | $13.37 | 161,600 | — | — |
| 1993-01-14 | $8.56 | $13.42 | 1,220,800 | — | — |
| 1993-01-13 | $8.50 | $13.32 | 414,000 | — | — |
| 1993-01-12 | $8.41 | $13.18 | 208,400 | — | — |
| 1993-01-11 | $8.34 | $13.08 | 312,000 | — | — |
| 1993-01-08 | $8.34 | $13.08 | 126,000 | — | — |
| 1993-01-07 | $8.31 | $13.03 | 314,000 | — | — |
| 1993-01-06 | $8.44 | $13.22 | 866,800 | — | — |
| 1993-01-05 | $8.34 | $13.08 | 1,018,000 | — | — |
| 1993-01-04 | $8.34 | $13.08 | 283,200 | — | — |