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 | $9.19 | $11.12 | 321,800 | — | — |
| 1993-12-30 | $8.94 | $10.82 | 116,000 | — | — |
| 1993-12-29 | $8.88 | $10.74 | 87,200 | — | — |
| 1993-12-28 | $8.88 | $10.74 | 152,800 | — | — |
| 1993-12-27 | $8.94 | $10.82 | 682,200 | — | — |
| 1993-12-23 | $8.94 | $10.82 | 249,000 | — | — |
| 1993-12-22 | $9.00 | $10.90 | 90,400 | — | — |
| 1993-12-21 | $8.94 | $10.82 | 234,600 | — | — |
| 1993-12-20 | $9.06 | $10.97 | 126,800 | — | — |
| 1993-12-17 | $9.06 | $10.97 | 925,000 | — | — |
| 1993-12-16 | $8.88 | $10.74 | 86,400 | — | — |
| 1993-12-15 | $8.94 | $10.82 | 209,400 | — | — |
| 1993-12-14 | $8.94 | $10.82 | 249,800 | — | — |
| 1993-12-13 | $8.94 | $10.82 | 329,400 | — | — |
| 1993-12-10 | $9.00 | $10.90 | 436,400 | — | — |
| 1993-12-09 | $8.94 | $10.82 | 130,600 | — | — |
| 1993-12-08 | $8.94 | $10.82 | 1,536,600 | — | — |
| 1993-12-07 | $9.00 | $10.90 | 26,200 | — | — |
| 1993-12-06 | $9.00 | $10.90 | 119,200 | — | — |
| 1993-12-03 | $9.00 | $10.90 | 141,200 | — | — |
| 1993-12-02 | $9.00 | $10.90 | 17,600 | — | — |
| 1993-12-01 | $8.94 | $10.82 | 101,000 | — | — |
| 1993-11-30 | $8.88 | $10.74 | 224,600 | — | — |
| 1993-11-29 | $8.81 | $10.67 | 40,400 | — | — |
| 1993-11-26 | $8.94 | $10.82 | 182,400 | — | — |
| 1993-11-24 | $8.94 | $10.82 | 177,400 | — | — |
| 1993-11-23 | $9.00 | $10.90 | 96,600 | — | — |
| 1993-11-22 | $9.13 | $11.05 | 196,400 | — | — |
| 1993-11-19 | $9.06 | $10.97 | 196,000 | — | — |
| 1993-11-18 | $9.00 | $10.90 | 71,800 | — | — |
| 1993-11-17 | $9.00 | $10.90 | 220,600 | — | — |
| 1993-11-16 | $9.00 | $10.90 | 166,600 | — | — |
| 1993-11-15 | $8.94 | $10.82 | 159,800 | — | — |
| 1993-11-12 | $8.81 | $10.67 | 255,400 | — | — |
| 1993-11-11 | $8.81 | $10.67 | 28,200 | — | — |
| 1993-11-10 | $8.88 | $10.74 | 353,400 | — | — |
| 1993-11-09 | $8.81 | $10.67 | 438,400 | — | — |
| 1993-11-08 | $8.88 | $10.74 | 236,400 | — | — |
| 1993-11-05 | $8.75 | $10.59 | 265,200 | — | — |
| 1993-11-04 | $8.88 | $10.74 | 109,000 | — | — |
| 1993-11-03 | $8.88 | $10.74 | 196,000 | — | — |
| 1993-11-02 | $8.88 | $10.74 | 169,200 | — | — |
| 1993-11-01 | $8.88 | $10.74 | 181,000 | — | — |
| 1993-10-29 | $9.00 | $10.90 | 109,800 | — | — |
| 1993-10-28 | $9.00 | $10.90 | 539,200 | — | — |
| 1993-10-27 | $8.88 | $10.74 | 178,600 | — | — |
| 1993-10-26 | $8.69 | $10.52 | 382,600 | — | — |
| 1993-10-25 | $8.63 | $10.44 | 224,400 | — | — |
| 1993-10-22 | $8.69 | $10.52 | 114,200 | — | — |
| 1993-10-21 | $8.75 | $10.59 | 136,600 | — | — |
| 1993-10-20 | $8.75 | $10.59 | 190,600 | — | — |
| 1993-10-19 | $8.88 | $10.74 | 228,000 | — | — |
| 1993-10-18 | $8.88 | $10.74 | 192,600 | — | — |
| 1993-10-15 | $8.88 | $10.67 | 219,000 | — | — |
| 1993-10-14 | $8.81 | $10.59 | 572,800 | — | — |
| 1993-10-13 | $8.75 | $10.52 | 113,200 | — | — |
| 1993-10-12 | $8.81 | $10.59 | 264,600 | — | — |
| 1993-10-11 | $8.75 | $10.52 | 83,400 | — | — |
| 1993-10-08 | $8.81 | $10.59 | 887,600 | — | — |
| 1993-10-07 | $8.63 | $10.37 | 999,400 | — | — |
| 1993-10-06 | $8.44 | $10.14 | 552,000 | — | — |
| 1993-10-05 | $8.56 | $10.29 | 260,600 | — | — |
| 1993-10-04 | $8.50 | $10.22 | 484,400 | — | — |
| 1993-10-01 | $8.31 | $9.99 | 121,800 | — | — |
| 1993-09-30 | $8.19 | $9.84 | 347,600 | — | — |
| 1993-09-29 | $8.06 | $9.69 | 1,484,000 | — | — |
| 1993-09-28 | $8.56 | $10.29 | 1,520,000 | — | — |
| 1993-09-27 | $9.69 | $11.64 | 386,600 | — | — |
| 1993-09-24 | $9.31 | $11.19 | 1,145,400 | — | — |
| 1993-09-23 | $9.31 | $11.19 | 703,800 | — | — |
| 1993-09-22 | $9.44 | $11.34 | 314,000 | — | — |
| 1993-09-21 | $9.44 | $11.34 | 121,800 | — | — |
| 1993-09-20 | $9.38 | $11.27 | 147,600 | — | — |
| 1993-09-17 | $9.81 | $11.79 | 357,200 | — | — |
| 1993-09-16 | $9.81 | $11.79 | 132,400 | — | — |
| 1993-09-15 | $9.88 | $11.87 | 78,400 | — | — |
| 1993-09-14 | $9.88 | $11.87 | 186,200 | — | — |
| 1993-09-13 | $9.94 | $11.94 | 320,000 | — | — |
| 1993-09-10 | $9.75 | $11.72 | 622,600 | — | — |
| 1993-09-09 | $9.81 | $11.79 | 47,400 | — | — |
| 1993-09-08 | $9.88 | $11.87 | 146,800 | — | — |
| 1993-09-07 | $9.88 | $11.87 | 55,400 | — | — |
| 1993-09-03 | $9.81 | $11.79 | 102,600 | — | — |
| 1993-09-02 | $9.81 | $11.79 | 85,800 | — | — |
| 1993-09-01 | $9.88 | $11.87 | 603,600 | — | — |
| 1993-08-31 | $9.75 | $11.72 | 330,600 | — | — |
| 1993-08-30 | $9.94 | $11.94 | 61,000 | — | — |
| 1993-08-27 | $9.88 | $11.87 | 145,400 | — | — |
| 1993-08-26 | $9.94 | $11.94 | 89,800 | — | — |
| 1993-08-25 | $9.88 | $11.87 | 140,400 | — | — |
| 1993-08-24 | $10.06 | $12.09 | 309,600 | — | — |
| 1993-08-23 | $10.00 | $12.02 | 171,800 | — | — |
| 1993-08-20 | $9.94 | $11.94 | 300,200 | — | — |
| 1993-08-19 | $9.94 | $11.94 | 439,800 | — | — |
| 1993-08-18 | $9.75 | $11.72 | 856,000 | — | — |
| 1993-08-17 | $9.38 | $11.27 | 436,400 | — | — |
| 1993-08-16 | $9.19 | $11.04 | 153,000 | — | — |
| 1993-08-13 | $9.13 | $10.97 | 194,200 | — | — |
| 1993-08-12 | $9.06 | $10.89 | 213,000 | — | — |
| 1993-08-11 | $9.19 | $11.04 | 167,600 | — | — |
| 1993-08-10 | $9.25 | $11.12 | 219,800 | — | — |
| 1993-08-09 | $9.31 | $11.19 | 255,000 | — | — |
| 1993-08-06 | $9.50 | $11.42 | 107,400 | — | — |
| 1993-08-05 | $9.50 | $11.42 | 239,400 | — | — |
| 1993-08-04 | $9.44 | $11.34 | 132,800 | — | — |
| 1993-08-03 | $9.69 | $11.64 | 105,800 | — | — |
| 1993-08-02 | $9.50 | $11.42 | 132,000 | — | — |
| 1993-07-30 | $9.50 | $11.42 | 170,200 | — | — |
| 1993-07-29 | $9.44 | $11.34 | 229,400 | — | — |
| 1993-07-28 | $9.38 | $11.27 | 175,000 | — | — |
| 1993-07-27 | $9.25 | $11.12 | 221,000 | — | — |
| 1993-07-26 | $9.56 | $11.49 | 104,200 | — | — |
| 1993-07-23 | $9.63 | $11.57 | 121,600 | — | — |
| 1993-07-22 | $9.56 | $11.49 | 87,200 | — | — |
| 1993-07-21 | $9.50 | $11.42 | 93,600 | — | — |
| 1993-07-20 | $9.56 | $11.49 | 181,400 | — | — |
| 1993-07-19 | $9.63 | $11.57 | 63,200 | — | — |
| 1993-07-16 | $9.69 | $11.56 | 94,200 | — | — |
| 1993-07-15 | $9.75 | $11.64 | 267,000 | — | — |
| 1993-07-14 | $9.56 | $11.41 | 91,200 | — | — |
| 1993-07-13 | $9.63 | $11.49 | 72,200 | — | — |
| 1993-07-12 | $9.75 | $11.64 | 211,600 | — | — |
| 1993-07-09 | $9.69 | $11.56 | 226,800 | — | — |
| 1993-07-08 | $9.38 | $11.19 | 395,000 | — | — |
| 1993-07-07 | $9.31 | $11.12 | 560,800 | — | — |
| 1993-07-06 | $9.50 | $11.34 | 218,400 | — | — |
| 1993-07-02 | $9.44 | $11.27 | 101,000 | — | — |
| 1993-07-01 | $9.56 | $11.41 | 111,600 | — | — |
| 1993-06-30 | $9.63 | $11.49 | 316,400 | — | — |
| 1993-06-29 | $9.69 | $11.56 | 163,600 | — | — |
| 1993-06-28 | $9.50 | $11.34 | 124,600 | — | — |
| 1993-06-25 | $9.69 | $11.56 | 155,200 | — | — |
| 1993-06-24 | $9.81 | $11.71 | 181,800 | — | — |
| 1993-06-23 | $9.88 | $11.79 | 278,600 | — | — |
| 1993-06-22 | $9.88 | $11.79 | 156,600 | — | — |
| 1993-06-21 | $9.88 | $11.79 | 206,200 | — | — |
| 1993-06-18 | $9.94 | $11.86 | 398,600 | — | — |
| 1993-06-17 | $11.06 | $13.21 | 292,400 | — | — |
| 1993-06-16 | $11.31 | $13.50 | 86,400 | — | — |
| 1993-06-15 | $11.19 | $13.35 | 98,800 | — | — |
| 1993-06-14 | $11.38 | $13.58 | 47,600 | — | — |
| 1993-06-11 | $11.44 | $13.65 | 96,600 | — | — |
| 1993-06-10 | $11.50 | $13.73 | 48,000 | — | — |
| 1993-06-09 | $11.69 | $13.95 | 50,600 | — | — |
| 1993-06-08 | $11.63 | $13.88 | 102,200 | — | — |
| 1993-06-07 | $12.00 | $14.32 | 35,200 | — | — |
| 1993-06-04 | $12.00 | $14.32 | 203,600 | — | — |
| 1993-06-03 | $12.00 | $14.32 | 108,400 | — | — |
| 1993-06-02 | $12.00 | $14.32 | 155,800 | — | — |
| 1993-06-01 | $12.06 | $14.40 | 114,200 | — | — |
| 1993-05-28 | $12.19 | $14.55 | 168,800 | — | — |
| 1993-05-27 | $12.19 | $14.55 | 452,000 | — | — |
| 1993-05-26 | $12.06 | $14.40 | 351,200 | — | — |
| 1993-05-25 | $11.75 | $14.03 | 123,600 | — | — |
| 1993-05-24 | $11.94 | $14.25 | 91,200 | — | — |
| 1993-05-21 | $11.94 | $14.25 | 544,000 | — | — |
| 1993-05-20 | $12.06 | $14.40 | 90,200 | — | — |
| 1993-05-19 | $12.00 | $14.32 | 162,600 | — | — |
| 1993-05-18 | $12.06 | $14.40 | 303,400 | — | — |
| 1993-05-17 | $11.81 | $14.10 | 86,200 | — | — |
| 1993-05-14 | $11.81 | $14.10 | 61,400 | — | — |
| 1993-05-13 | $11.75 | $14.03 | 109,800 | — | — |
| 1993-05-12 | $11.88 | $14.18 | 106,200 | — | — |
| 1993-05-11 | $11.88 | $14.18 | 117,800 | — | — |
| 1993-05-10 | $12.00 | $14.32 | 194,600 | — | — |
| 1993-05-07 | $11.63 | $13.88 | 83,600 | — | — |
| 1993-05-06 | $11.50 | $13.73 | 155,600 | — | — |
| 1993-05-05 | $11.63 | $13.88 | 84,800 | — | — |
| 1993-05-04 | $11.69 | $13.95 | 204,000 | — | — |
| 1993-05-03 | $11.69 | $13.95 | 113,000 | — | — |
| 1993-04-30 | $11.69 | $13.95 | 194,800 | — | — |
| 1993-04-29 | $11.75 | $14.03 | 128,600 | — | — |
| 1993-04-28 | $11.56 | $13.80 | 242,400 | — | — |
| 1993-04-27 | $11.56 | $13.80 | 122,200 | — | — |
| 1993-04-26 | $11.38 | $13.58 | 122,800 | — | — |
| 1993-04-23 | $11.38 | $13.58 | 106,800 | — | — |
| 1993-04-22 | $11.31 | $13.50 | 142,000 | — | — |
| 1993-04-21 | $11.31 | $13.50 | 119,600 | — | — |
| 1993-04-20 | $11.56 | $13.80 | 62,200 | — | — |
| 1993-04-19 | $11.50 | $13.73 | 148,400 | — | — |
| 1993-04-16 | $11.50 | $13.73 | 181,800 | — | — |
| 1993-04-15 | $11.63 | $13.88 | 124,400 | — | — |
| 1993-04-14 | $11.31 | $13.50 | 87,800 | — | — |
| 1993-04-13 | $11.25 | $13.43 | 219,800 | — | — |
| 1993-04-12 | $11.25 | $13.43 | 110,200 | — | — |
| 1993-04-08 | $11.50 | $13.65 | 262,200 | — | — |
| 1993-04-07 | $11.31 | $13.43 | 140,800 | — | — |
| 1993-04-06 | $11.13 | $13.21 | 147,400 | — | — |
| 1993-04-05 | $11.25 | $13.35 | 199,800 | — | — |
| 1993-04-02 | $11.25 | $13.35 | 127,000 | — | — |
| 1993-04-01 | $11.38 | $13.50 | 84,400 | — | — |
| 1993-03-31 | $11.38 | $13.50 | 171,800 | — | — |
| 1993-03-30 | $11.69 | $13.87 | 191,800 | — | — |
| 1993-03-29 | $11.38 | $13.50 | 158,200 | — | — |
| 1993-03-26 | $11.31 | $13.43 | 165,400 | — | — |
| 1993-03-25 | $11.50 | $13.65 | 111,800 | — | — |
| 1993-03-24 | $11.50 | $13.65 | 250,600 | — | — |
| 1993-03-23 | $11.50 | $13.65 | 39,800 | — | — |
| 1993-03-22 | $11.44 | $13.58 | 70,000 | — | — |
| 1993-03-19 | $11.50 | $13.65 | 136,600 | — | — |
| 1993-03-18 | $11.69 | $13.87 | 113,600 | — | — |
| 1993-03-17 | $11.56 | $13.72 | 220,400 | — | — |
| 1993-03-16 | $11.50 | $13.65 | 201,000 | — | — |
| 1993-03-15 | $11.56 | $13.72 | 91,000 | — | — |
| 1993-03-12 | $11.63 | $13.80 | 144,000 | — | — |
| 1993-03-11 | $11.75 | $13.95 | 67,800 | — | — |
| 1993-03-10 | $11.69 | $13.87 | 234,400 | — | — |
| 1993-03-09 | $11.63 | $13.80 | 494,600 | — | — |
| 1993-03-08 | $11.75 | $13.95 | 170,800 | — | — |
| 1993-03-05 | $11.75 | $13.95 | 124,800 | — | — |
| 1993-03-04 | $11.75 | $13.95 | 117,400 | — | — |
| 1993-03-03 | $11.75 | $13.95 | 123,800 | — | — |
| 1993-03-02 | $11.56 | $13.72 | 235,800 | — | — |
| 1993-03-01 | $11.31 | $13.43 | 113,000 | — | — |
| 1993-02-26 | $11.31 | $13.43 | 47,000 | — | — |
| 1993-02-25 | $11.38 | $13.50 | 47,400 | — | — |
| 1993-02-24 | $11.31 | $13.43 | 72,600 | — | — |
| 1993-02-23 | $11.25 | $13.35 | 720,600 | — | — |
| 1993-02-22 | $11.19 | $13.28 | 221,000 | — | — |
| 1993-02-19 | $11.31 | $13.43 | 68,600 | — | — |
| 1993-02-18 | $11.31 | $13.43 | 110,400 | — | — |
| 1993-02-17 | $11.38 | $13.50 | 150,400 | — | — |
| 1993-02-16 | $11.31 | $13.43 | 226,800 | — | — |
| 1993-02-12 | $11.81 | $14.02 | 89,800 | — | — |
| 1993-02-11 | $11.81 | $14.02 | 122,600 | — | — |
| 1993-02-10 | $11.69 | $13.87 | 393,200 | — | — |
| 1993-02-09 | $11.50 | $13.65 | 133,600 | — | — |
| 1993-02-08 | $11.75 | $13.95 | 115,200 | — | — |
| 1993-02-05 | $11.81 | $14.02 | 270,600 | — | — |
| 1993-02-04 | $11.94 | $14.17 | 421,800 | — | — |
| 1993-02-03 | $11.56 | $13.72 | 344,000 | — | — |
| 1993-02-02 | $11.38 | $13.50 | 286,600 | — | — |
| 1993-02-01 | $11.13 | $13.21 | 426,200 | — | — |
| 1993-01-29 | $10.88 | $12.91 | 60,600 | — | — |
| 1993-01-28 | $10.88 | $12.91 | 101,800 | — | — |
| 1993-01-27 | $10.81 | $12.83 | 144,000 | — | — |
| 1993-01-26 | $11.06 | $13.13 | 95,000 | — | — |
| 1993-01-25 | $11.00 | $13.06 | 323,200 | — | — |
| 1993-01-22 | $10.81 | $12.83 | 538,200 | — | — |
| 1993-01-21 | $10.81 | $12.83 | 166,400 | — | — |
| 1993-01-20 | $10.88 | $12.91 | 49,000 | — | — |
| 1993-01-19 | $10.81 | $12.83 | 115,800 | — | — |
| 1993-01-18 | $10.94 | $12.98 | 222,600 | — | — |
| 1993-01-15 | $10.88 | $12.91 | 309,000 | — | — |
| 1993-01-14 | $11.00 | $12.98 | 347,000 | — | — |
| 1993-01-13 | $10.88 | $12.83 | 755,600 | — | — |
| 1993-01-12 | $10.75 | $12.68 | 570,600 | — | — |
| 1993-01-11 | $10.75 | $12.68 | 662,400 | — | — |
| 1993-01-08 | $10.88 | $12.83 | 863,600 | — | — |
| 1993-01-07 | $10.50 | $12.39 | 594,600 | — | — |
| 1993-01-06 | $9.94 | $11.73 | 330,800 | — | — |
| 1993-01-05 | $9.81 | $11.58 | 265,600 | — | — |
| 1993-01-04 | $9.94 | $11.73 | 175,400 | — | — |