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 | $12.03 | $15.31 | 167,361 | — | — |
| 1993-12-30 | $12.12 | $15.42 | 67,335 | — | — |
| 1993-12-29 | $12.26 | $15.59 | 93,320 | — | — |
| 1993-12-28 | $12.35 | $15.70 | 24,587 | — | — |
| 1993-12-27 | $12.26 | $15.59 | 15,367 | — | — |
| 1993-12-23 | $12.26 | $15.59 | 82,982 | — | — |
| 1993-12-22 | $12.26 | $15.59 | 86,614 | — | — |
| 1993-12-21 | $12.08 | $15.36 | 35,204 | — | — |
| 1993-12-20 | $12.03 | $15.31 | 59,792 | — | — |
| 1993-12-17 | $11.99 | $15.25 | 130,759 | — | — |
| 1993-12-16 | $11.86 | $15.08 | 31,572 | — | — |
| 1993-12-15 | $11.86 | $15.08 | 188,874 | — | — |
| 1993-12-14 | $11.68 | $14.85 | 40,792 | — | — |
| 1993-12-13 | $11.63 | $14.79 | 170,155 | — | — |
| 1993-12-10 | $11.59 | $14.74 | 154,788 | — | — |
| 1993-12-09 | $11.59 | $14.74 | 39,954 | — | — |
| 1993-12-08 | $11.50 | $14.62 | 21,234 | — | — |
| 1993-12-07 | $11.50 | $14.62 | 38,837 | — | — |
| 1993-12-06 | $11.54 | $14.68 | 53,365 | — | — |
| 1993-12-03 | $11.50 | $14.62 | 121,818 | — | — |
| 1993-12-02 | $11.54 | $14.68 | 21,514 | — | — |
| 1993-12-01 | $11.54 | $14.68 | 366,573 | — | — |
| 1993-11-30 | $11.59 | $14.74 | 155,626 | — | — |
| 1993-11-29 | $11.59 | $14.74 | 163,728 | — | — |
| 1993-11-26 | $11.45 | $14.57 | 28,778 | — | — |
| 1993-11-24 | $11.45 | $14.57 | 9,500 | — | — |
| 1993-11-23 | $11.54 | $14.68 | 384,454 | — | — |
| 1993-11-22 | $11.54 | $14.68 | 79,350 | — | — |
| 1993-11-19 | $11.63 | $14.79 | 39,395 | — | — |
| 1993-11-18 | $11.63 | $14.79 | 20,955 | — | — |
| 1993-11-17 | $11.68 | $14.85 | 158,420 | — | — |
| 1993-11-16 | $11.63 | $14.79 | 84,099 | — | — |
| 1993-11-15 | $11.45 | $14.57 | 57,556 | — | — |
| 1993-11-12 | $11.50 | $14.51 | 1,388,339 | — | — |
| 1993-11-11 | $11.36 | $14.34 | 106,731 | — | — |
| 1993-11-10 | $11.41 | $14.40 | 30,175 | — | — |
| 1993-11-09 | $11.36 | $14.34 | 331,368 | — | — |
| 1993-11-08 | $11.36 | $14.34 | 64,262 | — | — |
| 1993-11-05 | $11.41 | $14.40 | 179,934 | — | — |
| 1993-11-04 | $11.45 | $14.45 | 102,260 | — | — |
| 1993-11-03 | $11.50 | $14.51 | 199,771 | — | — |
| 1993-11-02 | $11.50 | $14.51 | 136,906 | — | — |
| 1993-11-01 | $11.54 | $14.57 | 136,906 | — | — |
| 1993-10-29 | $11.54 | $14.57 | 61,747 | — | — |
| 1993-10-28 | $11.45 | $14.45 | 432,791 | — | — |
| 1993-10-27 | $11.54 | $14.57 | 145,847 | — | — |
| 1993-10-26 | $11.45 | $14.45 | 74,041 | — | — |
| 1993-10-25 | $11.45 | $14.45 | 129,921 | — | — |
| 1993-10-22 | $11.41 | $14.40 | 95,275 | — | — |
| 1993-10-21 | $11.41 | $14.40 | 57,277 | — | — |
| 1993-10-20 | $11.45 | $14.45 | 109,245 | — | — |
| 1993-10-19 | $11.41 | $14.40 | 105,893 | — | — |
| 1993-10-18 | $11.32 | $14.28 | 67,335 | — | — |
| 1993-10-15 | $11.14 | $14.06 | 743,204 | — | — |
| 1993-10-14 | $10.92 | $13.78 | 136,627 | — | — |
| 1993-10-13 | $10.83 | $13.66 | 81,864 | — | — |
| 1993-10-12 | $10.83 | $13.66 | 1,447,292 | — | — |
| 1993-10-11 | $10.83 | $13.66 | 172,390 | — | — |
| 1993-10-08 | $10.87 | $13.72 | 147,523 | — | — |
| 1993-10-07 | $10.92 | $13.78 | 36,881 | — | — |
| 1993-10-06 | $10.96 | $13.83 | 137,465 | — | — |
| 1993-10-05 | $11.01 | $13.89 | 55,321 | — | — |
| 1993-10-04 | $10.92 | $13.78 | 72,644 | — | — |
| 1993-10-01 | $10.96 | $13.83 | 73,482 | — | — |
| 1993-09-30 | $10.65 | $13.44 | 33,807 | — | — |
| 1993-09-29 | $10.92 | $13.78 | 36,601 | — | — |
| 1993-09-28 | $11.10 | $14.00 | 69,291 | — | — |
| 1993-09-27 | $11.23 | $14.17 | 26,822 | — | — |
| 1993-09-24 | $11.23 | $14.17 | 56,159 | — | — |
| 1993-09-23 | $11.27 | $14.23 | 69,291 | — | — |
| 1993-09-22 | $11.10 | $14.00 | 108,128 | — | — |
| 1993-09-21 | $11.23 | $14.17 | 105,893 | — | — |
| 1993-09-20 | $11.41 | $14.40 | 122,936 | — | — |
| 1993-09-17 | $11.59 | $14.62 | 234,417 | — | — |
| 1993-09-16 | $11.68 | $14.74 | 67,056 | — | — |
| 1993-09-15 | $11.90 | $15.02 | 114,275 | — | — |
| 1993-09-14 | $12.03 | $15.19 | 62,586 | — | — |
| 1993-09-13 | $12.03 | $15.19 | 60,630 | — | — |
| 1993-09-10 | $11.99 | $15.13 | 224,079 | — | — |
| 1993-09-09 | $11.81 | $14.90 | 19,558 | — | — |
| 1993-09-08 | $11.81 | $14.90 | 64,262 | — | — |
| 1993-09-07 | $11.77 | $14.85 | 60,630 | — | — |
| 1993-09-03 | $11.72 | $14.79 | 51,689 | — | — |
| 1993-09-02 | $11.77 | $14.85 | 85,217 | — | — |
| 1993-09-01 | $11.68 | $14.74 | 90,526 | — | — |
| 1993-08-31 | $11.81 | $14.90 | 23,749 | — | — |
| 1993-08-30 | $11.90 | $15.02 | 164,008 | — | — |
| 1993-08-27 | $11.81 | $14.90 | 265,709 | — | — |
| 1993-08-26 | $11.86 | $14.96 | 67,335 | — | — |
| 1993-08-25 | $11.99 | $15.13 | 62,586 | — | — |
| 1993-08-24 | $11.86 | $14.96 | 103,099 | — | — |
| 1993-08-23 | $11.81 | $14.90 | 196,139 | — | — |
| 1993-08-20 | $11.86 | $14.96 | 116,510 | — | — |
| 1993-08-19 | $11.86 | $14.96 | 80,188 | — | — |
| 1993-08-18 | $11.90 | $15.02 | 86,335 | — | — |
| 1993-08-17 | $11.90 | $15.02 | 74,041 | — | — |
| 1993-08-16 | $11.90 | $15.02 | 245,034 | — | — |
| 1993-08-13 | $12.30 | $15.41 | 109,245 | — | — |
| 1993-08-12 | $12.39 | $15.52 | 257,048 | — | — |
| 1993-08-11 | $12.44 | $15.58 | 105,334 | — | — |
| 1993-08-10 | $12.39 | $15.52 | 542,315 | — | — |
| 1993-08-09 | $12.26 | $15.36 | 233,020 | — | — |
| 1993-08-06 | $12.35 | $15.47 | 50,851 | — | — |
| 1993-08-05 | $12.21 | $15.30 | 206,756 | — | — |
| 1993-08-04 | $12.26 | $15.36 | 104,496 | — | — |
| 1993-08-03 | $12.12 | $15.19 | 471,348 | — | — |
| 1993-08-02 | $11.95 | $14.96 | 198,933 | — | — |
| 1993-07-30 | $12.17 | $15.24 | 898,271 | — | — |
| 1993-07-29 | $12.26 | $15.36 | 305,664 | — | — |
| 1993-07-28 | $12.03 | $15.08 | 230,226 | — | — |
| 1993-07-27 | $11.99 | $15.02 | 243,916 | — | — |
| 1993-07-26 | $11.95 | $14.96 | 153,670 | — | — |
| 1993-07-23 | $11.95 | $14.96 | 306,781 | — | — |
| 1993-07-22 | $11.95 | $14.96 | 51,968 | — | — |
| 1993-07-21 | $12.12 | $15.19 | 54,204 | — | — |
| 1993-07-20 | $12.03 | $15.08 | 170,155 | — | — |
| 1993-07-19 | $11.77 | $14.74 | 30,175 | — | — |
| 1993-07-16 | $11.77 | $14.74 | 105,613 | — | — |
| 1993-07-15 | $11.77 | $14.74 | 34,087 | — | — |
| 1993-07-14 | $11.72 | $14.68 | 49,454 | — | — |
| 1993-07-13 | $11.68 | $14.63 | 81,305 | — | — |
| 1993-07-12 | $11.72 | $14.68 | 144,729 | — | — |
| 1993-07-09 | $11.77 | $14.74 | 328,016 | — | — |
| 1993-07-08 | $11.81 | $14.80 | 193,065 | — | — |
| 1993-07-07 | $11.81 | $14.80 | 131,877 | — | — |
| 1993-07-06 | $11.86 | $14.85 | 181,889 | — | — |
| 1993-07-02 | $11.99 | $15.02 | 141,656 | — | — |
| 1993-07-01 | $12.03 | $15.08 | 148,641 | — | — |
| 1993-06-30 | $11.90 | $14.91 | 20,955 | — | — |
| 1993-06-29 | $12.08 | $15.13 | 285,267 | — | — |
| 1993-06-28 | $12.12 | $15.19 | 558,521 | — | — |
| 1993-06-25 | $12.17 | $15.24 | 266,827 | — | — |
| 1993-06-24 | $12.12 | $15.19 | 114,275 | — | — |
| 1993-06-23 | $12.21 | $15.30 | 213,741 | — | — |
| 1993-06-22 | $12.17 | $15.24 | 115,951 | — | — |
| 1993-06-21 | $12.12 | $15.19 | 138,582 | — | — |
| 1993-06-18 | $11.81 | $14.80 | 333,045 | — | — |
| 1993-06-17 | $11.77 | $14.74 | 144,729 | — | — |
| 1993-06-16 | $11.68 | $14.63 | 161,493 | — | — |
| 1993-06-15 | $11.50 | $14.40 | 162,331 | — | — |
| 1993-06-14 | $11.32 | $14.18 | 58,674 | — | — |
| 1993-06-11 | $11.36 | $14.24 | 163,728 | — | — |
| 1993-06-10 | $11.23 | $14.07 | 196,139 | — | — |
| 1993-06-09 | $11.18 | $14.01 | 50,571 | — | — |
| 1993-06-08 | $11.18 | $14.01 | 33,528 | — | — |
| 1993-06-07 | $11.36 | $14.24 | 82,423 | — | — |
| 1993-06-04 | $11.32 | $14.18 | 78,232 | — | — |
| 1993-06-03 | $11.36 | $14.24 | 31,013 | — | — |
| 1993-06-02 | $11.41 | $14.29 | 54,483 | — | — |
| 1993-06-01 | $11.50 | $14.40 | 186,360 | — | — |
| 1993-05-28 | $11.36 | $14.24 | 70,129 | — | — |
| 1993-05-27 | $11.50 | $14.40 | 78,791 | — | — |
| 1993-05-26 | $11.32 | $14.18 | 28,499 | — | — |
| 1993-05-25 | $11.27 | $14.12 | 197,536 | — | — |
| 1993-05-24 | $11.14 | $13.96 | 48,616 | — | — |
| 1993-05-21 | $10.96 | $13.73 | 199,492 | — | — |
| 1993-05-20 | $11.14 | $13.96 | 159,817 | — | — |
| 1993-05-19 | $11.36 | $14.24 | 146,126 | — | — |
| 1993-05-18 | $11.36 | $14.24 | 60,909 | — | — |
| 1993-05-17 | $11.36 | $14.24 | 218,770 | — | — |
| 1993-05-14 | $11.32 | $14.18 | 52,527 | — | — |
| 1993-05-13 | $11.27 | $14.01 | 108,966 | — | — |
| 1993-05-12 | $11.27 | $14.01 | 84,938 | — | — |
| 1993-05-11 | $10.92 | $13.57 | 102,540 | — | — |
| 1993-05-10 | $11.05 | $13.73 | 80,747 | — | — |
| 1993-05-07 | $11.05 | $13.73 | 90,246 | — | — |
| 1993-05-06 | $11.18 | $13.90 | 115,951 | — | — |
| 1993-05-05 | $11.14 | $13.84 | 89,687 | — | — |
| 1993-05-04 | $11.18 | $13.90 | 99,466 | — | — |
| 1993-05-03 | $11.18 | $13.90 | 82,702 | — | — |
| 1993-04-30 | $11.18 | $13.90 | 180,492 | — | — |
| 1993-04-29 | $11.14 | $13.84 | 87,452 | — | — |
| 1993-04-28 | $11.23 | $13.96 | 139,700 | — | — |
| 1993-04-27 | $11.05 | $13.73 | 159,817 | — | — |
| 1993-04-26 | $11.10 | $13.79 | 240,843 | — | — |
| 1993-04-23 | $10.92 | $13.57 | 170,434 | — | — |
| 1993-04-22 | $10.92 | $13.57 | 164,287 | — | — |
| 1993-04-21 | $10.65 | $13.23 | 54,483 | — | — |
| 1993-04-20 | $10.65 | $13.23 | 130,480 | — | — |
| 1993-04-19 | $10.69 | $13.29 | 35,204 | — | — |
| 1993-04-16 | $10.65 | $13.23 | 29,616 | — | — |
| 1993-04-15 | $10.65 | $13.23 | 31,013 | — | — |
| 1993-04-14 | $10.69 | $13.29 | 21,514 | — | — |
| 1993-04-13 | $10.65 | $13.23 | 49,454 | — | — |
| 1993-04-12 | $10.78 | $13.40 | 88,290 | — | — |
| 1993-04-08 | $10.83 | $13.46 | 122,657 | — | — |
| 1993-04-07 | $10.60 | $13.18 | 210,668 | — | — |
| 1993-04-06 | $10.74 | $13.34 | 163,728 | — | — |
| 1993-04-05 | $10.65 | $13.23 | 218,770 | — | — |
| 1993-04-02 | $10.69 | $13.29 | 71,806 | — | — |
| 1993-04-01 | $10.87 | $13.51 | 94,158 | — | — |
| 1993-03-31 | $10.74 | $13.34 | 108,966 | — | — |
| 1993-03-30 | $10.74 | $13.34 | 37,440 | — | — |
| 1993-03-29 | $10.69 | $13.29 | 66,218 | — | — |
| 1993-03-26 | $10.47 | $13.01 | 162,611 | — | — |
| 1993-03-25 | $10.56 | $13.12 | 411,277 | — | — |
| 1993-03-24 | $10.60 | $13.18 | 597,078 | — | — |
| 1993-03-23 | $10.65 | $13.23 | 155,067 | — | — |
| 1993-03-22 | $10.65 | $13.23 | 126,009 | — | — |
| 1993-03-19 | $10.47 | $13.01 | 291,135 | — | — |
| 1993-03-18 | $10.33 | $12.84 | 251,739 | — | — |
| 1993-03-17 | $10.38 | $12.90 | 363,499 | — | — |
| 1993-03-16 | $10.33 | $12.84 | 187,757 | — | — |
| 1993-03-15 | $10.29 | $12.79 | 43,307 | — | — |
| 1993-03-12 | $10.25 | $12.73 | 47,498 | — | — |
| 1993-03-11 | $10.47 | $13.01 | 51,689 | — | — |
| 1993-03-10 | $10.51 | $13.07 | 343,383 | — | — |
| 1993-03-09 | $10.60 | $13.18 | 59,233 | — | — |
| 1993-03-08 | $10.78 | $13.40 | 132,156 | — | — |
| 1993-03-05 | $10.60 | $13.18 | 133,833 | — | — |
| 1993-03-04 | $10.60 | $13.18 | 128,524 | — | — |
| 1993-03-03 | $10.69 | $13.29 | 128,245 | — | — |
| 1993-03-02 | $10.65 | $13.23 | 118,745 | — | — |
| 1993-03-01 | $10.56 | $13.12 | 96,114 | — | — |
| 1993-02-26 | $10.65 | $13.23 | 66,218 | — | — |
| 1993-02-25 | $10.69 | $13.29 | 65,380 | — | — |
| 1993-02-24 | $10.69 | $13.29 | 171,272 | — | — |
| 1993-02-23 | $10.56 | $13.12 | 137,185 | — | — |
| 1993-02-22 | $10.47 | $13.01 | 151,155 | — | — |
| 1993-02-19 | $10.25 | $12.73 | 34,366 | — | — |
| 1993-02-18 | $10.11 | $12.57 | 192,786 | — | — |
| 1993-02-17 | $10.29 | $12.79 | 91,084 | — | — |
| 1993-02-16 | $10.29 | $12.79 | 176,860 | — | — |
| 1993-02-12 | $10.65 | $13.23 | 165,125 | — | — |
| 1993-02-11 | $10.65 | $13.12 | 120,701 | — | — |
| 1993-02-10 | $10.47 | $12.90 | 79,350 | — | — |
| 1993-02-09 | $10.42 | $12.85 | 43,866 | — | — |
| 1993-02-08 | $10.51 | $12.96 | 222,961 | — | — |
| 1993-02-05 | $10.42 | $12.85 | 137,465 | — | — |
| 1993-02-04 | $10.42 | $12.85 | 744,601 | — | — |
| 1993-02-03 | $10.33 | $12.74 | 282,753 | — | — |
| 1993-02-02 | $10.42 | $12.85 | 240,284 | — | — |
| 1993-02-01 | $10.51 | $12.96 | 79,070 | — | — |
| 1993-01-29 | $10.60 | $13.07 | 74,879 | — | — |
| 1993-01-28 | $10.65 | $13.12 | 144,729 | — | — |
| 1993-01-27 | $10.96 | $13.51 | 226,873 | — | — |
| 1993-01-26 | $10.92 | $13.45 | 278,282 | — | — |
| 1993-01-25 | $10.92 | $13.45 | 449,275 | — | — |
| 1993-01-22 | $10.60 | $13.07 | 338,912 | — | — |
| 1993-01-21 | $10.25 | $12.63 | 211,226 | — | — |
| 1993-01-20 | $10.11 | $12.46 | 72,644 | — | — |
| 1993-01-19 | $10.07 | $12.41 | 72,365 | — | — |
| 1993-01-18 | $10.11 | $12.46 | 119,024 | — | — |
| 1993-01-15 | $10.02 | $12.35 | 144,729 | — | — |
| 1993-01-14 | $9.89 | $12.18 | 272,694 | — | — |
| 1993-01-13 | $9.71 | $11.96 | 307,899 | — | — |
| 1993-01-12 | $9.75 | $12.02 | 100,305 | — | — |
| 1993-01-11 | $9.80 | $12.07 | 60,909 | — | — |
| 1993-01-08 | $9.57 | $11.80 | 141,376 | — | — |
| 1993-01-07 | $9.57 | $11.80 | 72,085 | — | — |
| 1993-01-06 | $9.57 | $11.80 | 51,968 | — | — |
| 1993-01-05 | $9.57 | $11.80 | 51,410 | — | — |
| 1993-01-04 | $9.57 | $11.80 | 58,674 | — | — |