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
- 1973-02-22 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 | $11.75 | $14.79 | 4,000 | — | — |
| 1993-12-30 | $11.63 | $14.63 | 58,400 | — | — |
| 1993-12-29 | $11.50 | $14.47 | 0 | — | — |
| 1993-12-28 | $11.50 | $14.47 | 4,400 | — | — |
| 1993-12-27 | $11.75 | $14.79 | 44,400 | — | — |
| 1993-12-23 | $11.75 | $14.79 | 0 | — | — |
| 1993-12-22 | $11.75 | $14.79 | 46,000 | — | — |
| 1993-12-21 | $11.38 | $14.32 | 0 | — | — |
| 1993-12-20 | $11.38 | $14.32 | 0 | — | — |
| 1993-12-17 | $11.38 | $14.32 | 2,000 | — | — |
| 1993-12-16 | $12.13 | $15.26 | 7,200 | — | — |
| 1993-12-15 | $11.75 | $14.79 | 400 | — | — |
| 1993-12-14 | $11.53 | $14.41 | 9,600 | — | — |
| 1993-12-13 | $11.25 | $14.06 | 20,800 | — | — |
| 1993-12-10 | $11.34 | $14.18 | 63,600 | — | — |
| 1993-12-09 | $11.75 | $14.69 | 4,000 | — | — |
| 1993-12-08 | $11.75 | $14.69 | 8,800 | — | — |
| 1993-12-07 | $11.25 | $14.06 | 21,600 | — | — |
| 1993-12-06 | $11.47 | $14.33 | 3,200 | — | — |
| 1993-12-03 | $11.47 | $14.33 | 14,800 | — | — |
| 1993-12-02 | $10.94 | $13.67 | 8,400 | — | — |
| 1993-12-01 | $11.38 | $14.22 | 2,400 | — | — |
| 1993-11-30 | $11.25 | $14.06 | 38,400 | — | — |
| 1993-11-29 | $11.25 | $14.06 | 400 | — | — |
| 1993-11-26 | $10.75 | $13.44 | 0 | — | — |
| 1993-11-24 | $10.75 | $13.44 | 800 | — | — |
| 1993-11-23 | $10.78 | $13.48 | 380,400 | — | — |
| 1993-11-22 | $10.63 | $13.28 | 800 | — | — |
| 1993-11-19 | $10.78 | $13.48 | 0 | — | — |
| 1993-11-18 | $10.78 | $13.48 | 3,200 | — | — |
| 1993-11-17 | $10.63 | $13.28 | 800 | — | — |
| 1993-11-16 | $10.75 | $13.44 | 11,600 | — | — |
| 1993-11-15 | $10.78 | $13.48 | 5,600 | — | — |
| 1993-11-12 | $10.75 | $13.44 | 2,400 | — | — |
| 1993-11-11 | $10.75 | $13.44 | 800 | — | — |
| 1993-11-10 | $10.75 | $13.44 | 17,200 | — | — |
| 1993-11-09 | $10.88 | $13.59 | 17,600 | — | — |
| 1993-11-08 | $10.88 | $13.59 | 2,000 | — | — |
| 1993-11-05 | $11.25 | $14.06 | 4,000 | — | — |
| 1993-11-04 | $10.88 | $13.59 | 23,200 | — | — |
| 1993-11-03 | $11.25 | $14.06 | 0 | — | — |
| 1993-11-02 | $11.25 | $14.06 | 2,000 | — | — |
| 1993-11-01 | $10.78 | $13.48 | 41,600 | — | — |
| 1993-10-29 | $10.50 | $13.12 | 400 | — | — |
| 1993-10-28 | $10.50 | $13.12 | 10,800 | — | — |
| 1993-10-27 | $10.78 | $13.48 | 47,200 | — | — |
| 1993-10-26 | $10.56 | $13.20 | 0 | — | — |
| 1993-10-25 | $10.56 | $13.20 | 0 | — | — |
| 1993-10-22 | $10.56 | $13.20 | 5,200 | — | — |
| 1993-10-21 | $10.75 | $13.44 | 0 | — | — |
| 1993-10-20 | $10.75 | $13.44 | 22,400 | — | — |
| 1993-10-19 | $11.19 | $13.98 | 8,400 | — | — |
| 1993-10-18 | $10.50 | $13.12 | 1,200 | — | — |
| 1993-10-15 | $11.13 | $13.90 | 6,000 | — | — |
| 1993-10-14 | $10.69 | $13.36 | 11,600 | — | — |
| 1993-10-13 | $11.19 | $13.98 | 400 | — | — |
| 1993-10-12 | $10.78 | $13.48 | 0 | — | — |
| 1993-10-11 | $10.78 | $13.48 | 0 | — | — |
| 1993-10-08 | $10.78 | $13.48 | 21,200 | — | — |
| 1993-10-07 | $10.75 | $13.44 | 0 | — | — |
| 1993-10-06 | $10.75 | $13.44 | 0 | — | — |
| 1993-10-05 | $10.75 | $13.44 | 0 | — | — |
| 1993-10-04 | $10.75 | $13.44 | 9,600 | — | — |
| 1993-10-01 | $10.72 | $13.40 | 37,200 | — | — |
| 1993-09-30 | $10.72 | $13.40 | 25,200 | — | — |
| 1993-09-29 | $10.50 | $13.12 | 12,800 | — | — |
| 1993-09-28 | $11.25 | $14.06 | 22,800 | — | — |
| 1993-09-27 | $10.88 | $13.59 | 92,000 | — | — |
| 1993-09-24 | $10.75 | $13.44 | 80,000 | — | — |
| 1993-09-23 | $10.72 | $13.40 | 2,400 | — | — |
| 1993-09-22 | $11.00 | $13.75 | 1,600 | — | — |
| 1993-09-21 | $10.72 | $13.40 | 98,000 | — | — |
| 1993-09-20 | $10.69 | $13.36 | 2,400 | — | — |
| 1993-09-17 | $10.69 | $13.36 | 1,200 | — | — |
| 1993-09-16 | $10.81 | $13.51 | 168,800 | — | — |
| 1993-09-15 | $11.00 | $13.75 | 3,200 | — | — |
| 1993-09-14 | $10.69 | $13.36 | 1,200 | — | — |
| 1993-09-13 | $10.84 | $13.55 | 0 | — | — |
| 1993-09-10 | $10.84 | $13.55 | 22,000 | — | — |
| 1993-09-09 | $10.69 | $13.36 | 400 | — | — |
| 1993-09-08 | $10.75 | $13.44 | 0 | — | — |
| 1993-09-07 | $10.75 | $13.44 | 0 | — | — |
| 1993-09-03 | $10.75 | $13.44 | 0 | — | — |
| 1993-09-02 | $10.75 | $13.44 | 8,800 | — | — |
| 1993-09-01 | $10.75 | $13.44 | 14,400 | — | — |
| 1993-08-31 | $10.50 | $13.12 | 8,400 | — | — |
| 1993-08-30 | $10.75 | $13.44 | 4,800 | — | — |
| 1993-08-27 | $10.88 | $13.59 | 0 | — | — |
| 1993-08-26 | $10.88 | $13.59 | 19,600 | — | — |
| 1993-08-25 | $10.72 | $13.40 | 6,000 | — | — |
| 1993-08-24 | $10.63 | $13.18 | 8,000 | — | — |
| 1993-08-23 | $10.50 | $13.02 | 3,200 | — | — |
| 1993-08-20 | $10.69 | $13.26 | 0 | — | — |
| 1993-08-19 | $10.69 | $13.26 | 2,800 | — | — |
| 1993-08-18 | $10.38 | $12.87 | 8,400 | — | — |
| 1993-08-17 | $10.47 | $12.99 | 800 | — | — |
| 1993-08-16 | $10.38 | $12.87 | 0 | — | — |
| 1993-08-13 | $10.38 | $12.87 | 800 | — | — |
| 1993-08-12 | $10.78 | $13.37 | 0 | — | — |
| 1993-08-11 | $10.78 | $13.37 | 3,200 | — | — |
| 1993-08-10 | $11.00 | $13.64 | 5,200 | — | — |
| 1993-08-09 | $10.69 | $13.26 | 0 | — | — |
| 1993-08-06 | $10.69 | $13.26 | 4,800 | — | — |
| 1993-08-05 | $10.56 | $13.10 | 8,800 | — | — |
| 1993-08-04 | $10.69 | $13.26 | 0 | — | — |
| 1993-08-03 | $10.69 | $13.26 | 1,600 | — | — |
| 1993-08-02 | $10.38 | $12.87 | 2,000 | — | — |
| 1993-07-30 | $11.00 | $13.64 | 400 | — | — |
| 1993-07-29 | $10.75 | $13.33 | 254,400 | — | — |
| 1993-07-28 | $10.50 | $13.02 | 1,600 | — | — |
| 1993-07-27 | $10.63 | $13.18 | 30,800 | — | — |
| 1993-07-26 | $11.00 | $13.64 | 389,600 | — | — |
| 1993-07-23 | $10.38 | $12.87 | 2,400 | — | — |
| 1993-07-22 | $10.63 | $13.18 | 0 | — | — |
| 1993-07-21 | $10.63 | $13.18 | 28,000 | — | — |
| 1993-07-20 | $10.50 | $13.02 | 47,200 | — | — |
| 1993-07-19 | $10.81 | $13.41 | 11,600 | — | — |
| 1993-07-16 | $10.75 | $13.33 | 3,200 | — | — |
| 1993-07-15 | $10.81 | $13.41 | 16,000 | — | — |
| 1993-07-14 | $10.63 | $13.18 | 2,400 | — | — |
| 1993-07-13 | $10.81 | $13.41 | 0 | — | — |
| 1993-07-12 | $10.81 | $13.41 | 6,000 | — | — |
| 1993-07-09 | $10.63 | $13.18 | 0 | — | — |
| 1993-07-08 | $10.63 | $13.18 | 800 | — | — |
| 1993-07-07 | $10.81 | $13.41 | 0 | — | — |
| 1993-07-06 | $10.81 | $13.41 | 7,200 | — | — |
| 1993-07-02 | $11.00 | $13.64 | 0 | — | — |
| 1993-07-01 | $11.00 | $13.64 | 6,000 | — | — |
| 1993-06-30 | $10.50 | $13.02 | 23,200 | — | — |
| 1993-06-29 | $10.84 | $13.45 | 70,800 | — | — |
| 1993-06-28 | $10.50 | $13.02 | 0 | — | — |
| 1993-06-25 | $10.50 | $13.02 | 9,600 | — | — |
| 1993-06-24 | $10.50 | $13.02 | 0 | — | — |
| 1993-06-23 | $10.50 | $13.02 | 800 | — | — |
| 1993-06-22 | $10.38 | $12.87 | 2,400 | — | — |
| 1993-06-21 | $10.72 | $13.30 | 44,000 | — | — |
| 1993-06-18 | $10.63 | $13.18 | 14,000 | — | — |
| 1993-06-17 | $10.78 | $13.37 | 55,200 | — | — |
| 1993-06-16 | $10.25 | $12.71 | 2,400 | — | — |
| 1993-06-15 | $10.50 | $13.02 | 7,600 | — | — |
| 1993-06-14 | $10.75 | $13.33 | 0 | — | — |
| 1993-06-11 | $10.75 | $13.33 | 23,200 | — | — |
| 1993-06-10 | $10.75 | $13.33 | 0 | — | — |
| 1993-06-09 | $10.75 | $13.33 | 0 | — | — |
| 1993-06-08 | $10.75 | $13.33 | 39,200 | — | — |
| 1993-06-07 | $10.94 | $13.57 | 20,000 | — | — |
| 1993-06-04 | $10.50 | $13.02 | 800 | — | — |
| 1993-06-03 | $10.50 | $13.02 | 1,200 | — | — |
| 1993-06-02 | $10.50 | $13.02 | 0 | — | — |
| 1993-06-01 | $10.50 | $13.02 | 800 | — | — |
| 1993-05-28 | $10.50 | $13.02 | 400 | — | — |
| 1993-05-27 | $10.94 | $13.57 | 15,200 | — | — |
| 1993-05-26 | $10.94 | $13.57 | 2,000 | — | — |
| 1993-05-25 | $10.50 | $13.02 | 19,600 | — | — |
| 1993-05-24 | $10.50 | $12.93 | 0 | — | — |
| 1993-05-21 | $10.50 | $12.93 | 2,800 | — | — |
| 1993-05-20 | $10.22 | $12.58 | 5,600 | — | — |
| 1993-05-19 | $10.00 | $12.31 | 400 | — | — |
| 1993-05-18 | $10.00 | $12.31 | 800 | — | — |
| 1993-05-17 | $10.00 | $12.31 | 400 | — | — |
| 1993-05-14 | $10.13 | $12.46 | 0 | — | — |
| 1993-05-13 | $10.13 | $12.46 | 11,600 | — | — |
| 1993-05-12 | $10.25 | $12.62 | 48,000 | — | — |
| 1993-05-11 | $10.25 | $12.62 | 31,600 | — | — |
| 1993-05-10 | $10.50 | $12.93 | 0 | — | — |
| 1993-05-07 | $10.50 | $12.93 | 3,200 | — | — |
| 1993-05-06 | $10.50 | $12.93 | 800 | — | — |
| 1993-05-05 | $10.00 | $12.31 | 0 | — | — |
| 1993-05-04 | $10.00 | $12.31 | 4,400 | — | — |
| 1993-05-03 | $10.25 | $12.62 | 3,600 | — | — |
| 1993-04-30 | $10.00 | $12.31 | 3,200 | — | — |
| 1993-04-29 | $10.00 | $12.31 | 1,600 | — | — |
| 1993-04-28 | $10.09 | $12.43 | 11,200 | — | — |
| 1993-04-27 | $10.16 | $12.50 | 400 | — | — |
| 1993-04-26 | $10.16 | $12.50 | 0 | — | — |
| 1993-04-23 | $10.16 | $12.50 | 443,200 | — | — |
| 1993-04-22 | $10.09 | $12.43 | 0 | — | — |
| 1993-04-21 | $10.09 | $12.43 | 859,600 | — | — |
| 1993-04-20 | $10.25 | $12.62 | 3,200 | — | — |
| 1993-04-19 | $10.13 | $12.46 | 0 | — | — |
| 1993-04-16 | $10.13 | $12.46 | 8,400 | — | — |
| 1993-04-15 | $10.31 | $12.69 | 18,800 | — | — |
| 1993-04-14 | $10.38 | $12.77 | 400 | — | — |
| 1993-04-13 | $11.00 | $13.54 | 800 | — | — |
| 1993-04-12 | $10.56 | $13.00 | 12,800 | — | — |
| 1993-04-08 | $10.56 | $13.00 | 61,600 | — | — |
| 1993-04-07 | $10.75 | $13.23 | 0 | — | — |
| 1993-04-06 | $10.75 | $13.23 | 1,200 | — | — |
| 1993-04-05 | $11.00 | $13.54 | 0 | — | — |
| 1993-04-02 | $11.00 | $13.54 | 400 | — | — |
| 1993-04-01 | $10.88 | $13.39 | 1,200 | — | — |
| 1993-03-31 | $10.50 | $12.93 | 3,200 | — | — |
| 1993-03-30 | $10.69 | $13.16 | 3,200 | — | — |
| 1993-03-29 | $10.75 | $13.23 | 5,200 | — | — |
| 1993-03-26 | $11.75 | $14.46 | 53,600 | — | — |
| 1993-03-25 | $12.06 | $14.85 | 6,800 | — | — |
| 1993-03-24 | $11.63 | $14.31 | 4,000 | — | — |
| 1993-03-23 | $11.50 | $14.16 | 4,000 | — | — |
| 1993-03-22 | $11.50 | $14.16 | 2,400 | — | — |
| 1993-03-19 | $11.50 | $14.16 | 0 | — | — |
| 1993-03-18 | $11.50 | $14.16 | 0 | — | — |
| 1993-03-17 | $11.50 | $14.16 | 0 | — | — |
| 1993-03-16 | $11.50 | $14.16 | 0 | — | — |
| 1993-03-15 | $11.50 | $14.16 | 400 | — | — |
| 1993-03-12 | $11.50 | $14.16 | 5,200 | — | — |
| 1993-03-11 | $11.75 | $14.46 | 400 | — | — |
| 1993-03-10 | $11.81 | $14.54 | 2,000 | — | — |
| 1993-03-09 | $11.50 | $14.16 | 0 | — | — |
| 1993-03-08 | $11.50 | $14.16 | 2,800 | — | — |
| 1993-03-05 | $11.50 | $14.16 | 2,000 | — | — |
| 1993-03-04 | $11.50 | $14.16 | 14,400 | — | — |
| 1993-03-03 | $12.00 | $14.77 | 1,600 | — | — |
| 1993-03-02 | $12.00 | $14.77 | 16,000 | — | — |
| 1993-03-01 | $11.50 | $14.06 | 44,400 | — | — |
| 1993-02-26 | $11.25 | $13.75 | 3,600 | — | — |
| 1993-02-25 | $11.25 | $13.75 | 0 | — | — |
| 1993-02-24 | $11.25 | $13.75 | 14,000 | — | — |
| 1993-02-23 | $11.00 | $13.45 | 400 | — | — |
| 1993-02-22 | $11.13 | $13.60 | 0 | — | — |
| 1993-02-19 | $11.13 | $13.60 | 19,600 | — | — |
| 1993-02-18 | $11.50 | $14.06 | 800 | — | — |
| 1993-02-17 | $11.25 | $13.75 | 6,800 | — | — |
| 1993-02-16 | $11.25 | $13.75 | 3,200 | — | — |
| 1993-02-12 | $11.13 | $13.60 | 0 | — | — |
| 1993-02-11 | $11.13 | $13.60 | 18,800 | — | — |
| 1993-02-10 | $11.00 | $13.45 | 6,000 | — | — |
| 1993-02-09 | $10.59 | $12.95 | 109,200 | — | — |
| 1993-02-08 | $10.63 | $12.99 | 20,000 | — | — |
| 1993-02-05 | $10.63 | $12.99 | 400 | — | — |
| 1993-02-04 | $10.53 | $12.87 | 242,000 | — | — |
| 1993-02-03 | $10.31 | $12.61 | 614,000 | — | — |
| 1993-02-02 | $10.13 | $12.38 | 11,600 | — | — |
| 1993-02-01 | $10.25 | $12.53 | 400 | — | — |
| 1993-01-29 | $10.50 | $12.84 | 16,800 | — | — |
| 1993-01-28 | $10.25 | $12.53 | 1,600 | — | — |
| 1993-01-27 | $10.25 | $12.53 | 484,000 | — | — |
| 1993-01-26 | $10.34 | $12.64 | 278,000 | — | — |
| 1993-01-25 | $10.19 | $12.45 | 12,000 | — | — |
| 1993-01-22 | $10.25 | $12.53 | 9,600 | — | — |
| 1993-01-21 | $10.31 | $12.61 | 20,800 | — | — |
| 1993-01-20 | $10.34 | $12.64 | 65,600 | — | — |
| 1993-01-19 | $10.63 | $12.99 | 1,200 | — | — |
| 1993-01-18 | $10.50 | $12.84 | 400 | — | — |
| 1993-01-15 | $10.19 | $12.45 | 0 | — | — |
| 1993-01-14 | $10.19 | $12.45 | 112,800 | — | — |
| 1993-01-13 | $10.50 | $12.84 | 170,400 | — | — |
| 1993-01-12 | $10.13 | $12.38 | 79,200 | — | — |
| 1993-01-11 | $10.19 | $12.45 | 0 | — | — |
| 1993-01-08 | $10.19 | $12.45 | 36,400 | — | — |
| 1993-01-07 | $10.31 | $12.61 | 34,400 | — | — |
| 1993-01-06 | $10.13 | $12.38 | 800 | — | — |
| 1993-01-05 | $10.50 | $12.84 | 0 | — | — |
| 1993-01-04 | $10.50 | $12.84 | 14,000 | — | — |