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
- 1979-05-15 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 | $10.12 | $13.42 | 350,889 | — | — |
| 1993-12-30 | $10.23 | $13.57 | 185,262 | — | — |
| 1993-12-29 | $10.23 | $13.57 | 804,342 | — | — |
| 1993-12-28 | $10.23 | $13.57 | 538,461 | — | — |
| 1993-12-27 | $10.34 | $13.71 | 1,141,833 | — | — |
| 1993-12-23 | $9.90 | $13.09 | 703,626 | — | — |
| 1993-12-22 | $9.47 | $12.52 | 1,138,137 | — | — |
| 1993-12-21 | $9.36 | $12.38 | 483,945 | — | — |
| 1993-12-20 | $9.58 | $12.66 | 364,287 | — | — |
| 1993-12-17 | $9.85 | $13.02 | 345,114 | — | — |
| 1993-12-16 | $9.79 | $12.95 | 712,173 | — | — |
| 1993-12-15 | $9.69 | $12.81 | 947,793 | — | — |
| 1993-12-14 | $9.36 | $12.38 | 457,380 | — | — |
| 1993-12-13 | $9.25 | $12.24 | 301,917 | — | — |
| 1993-12-10 | $9.52 | $12.59 | 1,921,920 | — | — |
| 1993-12-09 | $9.09 | $12.02 | 3,085,929 | — | — |
| 1993-12-08 | $9.47 | $12.52 | 2,803,416 | — | — |
| 1993-12-07 | $9.90 | $13.09 | 1,528,989 | — | — |
| 1993-12-06 | $9.96 | $13.17 | 1,274,658 | — | — |
| 1993-12-03 | $9.85 | $13.02 | 872,949 | — | — |
| 1993-12-02 | $9.74 | $12.88 | 1,378,608 | — | — |
| 1993-12-01 | $9.52 | $12.59 | 1,387,386 | — | — |
| 1993-11-30 | $9.47 | $12.52 | 1,605,450 | — | — |
| 1993-11-29 | $9.63 | $12.74 | 2,303,070 | — | — |
| 1993-11-26 | $10.06 | $13.31 | 952,413 | — | — |
| 1993-11-24 | $10.44 | $13.81 | 468,468 | — | — |
| 1993-11-23 | $10.50 | $13.88 | 494,109 | — | — |
| 1993-11-22 | $10.61 | $14.02 | 653,730 | — | — |
| 1993-11-19 | $10.93 | $14.45 | 377,223 | — | — |
| 1993-11-18 | $11.15 | $14.74 | 1,255,254 | — | — |
| 1993-11-17 | $10.82 | $14.31 | 2,067,219 | — | — |
| 1993-11-16 | $10.34 | $13.67 | 1,256,178 | — | — |
| 1993-11-15 | $10.61 | $14.02 | 316,470 | — | — |
| 1993-11-12 | $11.04 | $14.60 | 326,634 | — | — |
| 1993-11-11 | $11.04 | $14.60 | 411,180 | — | — |
| 1993-11-10 | $11.15 | $14.74 | 570,801 | — | — |
| 1993-11-09 | $11.42 | $15.10 | 468,699 | — | — |
| 1993-11-08 | $11.63 | $15.38 | 860,475 | — | — |
| 1993-11-05 | $11.42 | $15.10 | 570,801 | — | — |
| 1993-11-04 | $11.20 | $14.81 | 555,786 | — | — |
| 1993-11-03 | $11.26 | $14.88 | 622,314 | — | — |
| 1993-11-02 | $11.31 | $14.95 | 752,367 | — | — |
| 1993-11-01 | $11.20 | $14.81 | 691,614 | — | — |
| 1993-10-29 | $11.53 | $15.24 | 846,846 | — | — |
| 1993-10-28 | $11.53 | $15.24 | 1,050,588 | — | — |
| 1993-10-27 | $11.26 | $14.88 | 1,276,968 | — | — |
| 1993-10-26 | $10.82 | $14.31 | 1,247,862 | — | — |
| 1993-10-25 | $10.98 | $14.53 | 409,332 | — | — |
| 1993-10-22 | $11.09 | $14.67 | 1,010,856 | — | — |
| 1993-10-21 | $11.04 | $14.60 | 1,163,085 | — | — |
| 1993-10-20 | $10.88 | $14.38 | 762,531 | — | — |
| 1993-10-19 | $11.63 | $15.38 | 1,669,668 | — | — |
| 1993-10-18 | $11.69 | $15.46 | 422,268 | — | — |
| 1993-10-15 | $12.12 | $16.03 | 429,429 | — | — |
| 1993-10-14 | $12.18 | $16.10 | 505,659 | — | — |
| 1993-10-13 | $12.07 | $15.96 | 687,687 | — | — |
| 1993-10-12 | $12.39 | $16.39 | 184,338 | — | — |
| 1993-10-11 | $12.61 | $16.67 | 561,792 | — | — |
| 1993-10-08 | $12.01 | $15.88 | 810,579 | — | — |
| 1993-10-07 | $12.45 | $16.46 | 770,385 | — | — |
| 1993-10-06 | $12.77 | $16.89 | 262,878 | — | — |
| 1993-10-05 | $13.04 | $17.24 | 351,582 | — | — |
| 1993-10-04 | $13.26 | $17.53 | 412,335 | — | — |
| 1993-10-01 | $13.37 | $17.67 | 795,102 | — | — |
| 1993-09-30 | $12.82 | $16.96 | 666,666 | — | — |
| 1993-09-29 | $12.99 | $17.17 | 1,446,522 | — | — |
| 1993-09-28 | $12.39 | $16.39 | 855,162 | — | — |
| 1993-09-27 | $11.90 | $15.74 | 402,633 | — | — |
| 1993-09-24 | $12.01 | $15.88 | 275,583 | — | — |
| 1993-09-23 | $11.96 | $15.77 | 367,752 | — | — |
| 1993-09-22 | $11.85 | $15.63 | 423,885 | — | — |
| 1993-09-21 | $12.07 | $15.92 | 633,864 | — | — |
| 1993-09-20 | $12.18 | $16.06 | 438,669 | — | — |
| 1993-09-17 | $11.96 | $15.77 | 413,028 | — | — |
| 1993-09-16 | $12.18 | $16.06 | 565,950 | — | — |
| 1993-09-15 | $12.18 | $16.06 | 788,865 | — | — |
| 1993-09-14 | $12.28 | $16.20 | 789,096 | — | — |
| 1993-09-13 | $12.18 | $16.06 | 281,589 | — | — |
| 1993-09-10 | $12.34 | $16.27 | 379,302 | — | — |
| 1993-09-09 | $12.72 | $16.77 | 823,053 | — | — |
| 1993-09-08 | $12.50 | $16.49 | 1,188,726 | — | — |
| 1993-09-07 | $12.61 | $16.63 | 764,841 | — | — |
| 1993-09-03 | $13.10 | $17.27 | 1,027,026 | — | — |
| 1993-09-02 | $13.42 | $17.70 | 444,906 | — | — |
| 1993-09-01 | $13.80 | $18.20 | 483,021 | — | — |
| 1993-08-31 | $13.74 | $18.13 | 933,471 | — | — |
| 1993-08-30 | $13.80 | $18.20 | 433,818 | — | — |
| 1993-08-27 | $13.64 | $17.99 | 1,097,250 | — | — |
| 1993-08-26 | $14.07 | $18.56 | 1,102,563 | — | — |
| 1993-08-25 | $14.02 | $18.49 | 794,178 | — | — |
| 1993-08-24 | $13.80 | $18.20 | 772,233 | — | — |
| 1993-08-23 | $13.85 | $18.27 | 958,881 | — | — |
| 1993-08-20 | $13.42 | $17.70 | 297,066 | — | — |
| 1993-08-19 | $13.37 | $17.63 | 448,602 | — | — |
| 1993-08-18 | $13.85 | $18.27 | 584,199 | — | — |
| 1993-08-17 | $13.80 | $18.20 | 893,739 | — | — |
| 1993-08-16 | $13.20 | $17.41 | 537,999 | — | — |
| 1993-08-13 | $13.37 | $17.63 | 1,510,740 | — | — |
| 1993-08-12 | $13.31 | $17.56 | 840,147 | — | — |
| 1993-08-11 | $12.61 | $16.63 | 424,116 | — | — |
| 1993-08-10 | $12.45 | $16.42 | 865,095 | — | — |
| 1993-08-09 | $12.12 | $15.99 | 657,657 | — | — |
| 1993-08-06 | $11.96 | $15.77 | 382,767 | — | — |
| 1993-08-05 | $12.18 | $16.06 | 446,061 | — | — |
| 1993-08-04 | $12.39 | $16.34 | 579,117 | — | — |
| 1993-08-03 | $12.18 | $16.06 | 217,602 | — | — |
| 1993-08-02 | $12.34 | $16.27 | 303,303 | — | — |
| 1993-07-30 | $12.18 | $16.06 | 580,965 | — | — |
| 1993-07-29 | $12.01 | $15.84 | 400,554 | — | — |
| 1993-07-28 | $12.07 | $15.92 | 360,822 | — | — |
| 1993-07-27 | $11.80 | $15.56 | 215,523 | — | — |
| 1993-07-26 | $12.07 | $15.92 | 223,146 | — | — |
| 1993-07-23 | $12.07 | $15.92 | 734,349 | — | — |
| 1993-07-22 | $11.74 | $15.49 | 700,623 | — | — |
| 1993-07-21 | $11.85 | $15.63 | 413,490 | — | — |
| 1993-07-20 | $11.74 | $15.49 | 241,395 | — | — |
| 1993-07-19 | $11.53 | $15.20 | 933,702 | — | — |
| 1993-07-16 | $11.47 | $15.13 | 380,919 | — | — |
| 1993-07-15 | $11.74 | $15.49 | 492,492 | — | — |
| 1993-07-14 | $11.69 | $15.42 | 228,690 | — | — |
| 1993-07-13 | $11.85 | $15.63 | 321,090 | — | — |
| 1993-07-12 | $11.80 | $15.56 | 680,988 | — | — |
| 1993-07-09 | $11.90 | $15.70 | 215,061 | — | — |
| 1993-07-08 | $12.07 | $15.92 | 1,140,447 | — | — |
| 1993-07-07 | $12.39 | $16.34 | 403,788 | — | — |
| 1993-07-06 | $12.07 | $15.92 | 1,250,865 | — | — |
| 1993-07-02 | $12.34 | $16.27 | 318,318 | — | — |
| 1993-07-01 | $12.18 | $16.06 | 313,467 | — | — |
| 1993-06-30 | $12.01 | $15.84 | 260,337 | — | — |
| 1993-06-29 | $12.18 | $16.06 | 560,637 | — | — |
| 1993-06-28 | $12.01 | $15.84 | 143,913 | — | — |
| 1993-06-25 | $12.07 | $15.92 | 430,815 | — | — |
| 1993-06-24 | $12.07 | $15.92 | 732,963 | — | — |
| 1993-06-23 | $12.28 | $16.16 | 550,242 | — | — |
| 1993-06-22 | $12.45 | $16.37 | 86,625 | — | — |
| 1993-06-21 | $12.45 | $16.37 | 333,102 | — | — |
| 1993-06-18 | $12.23 | $16.09 | 1,158,696 | — | — |
| 1993-06-17 | $12.99 | $17.09 | 1,367,520 | — | — |
| 1993-06-16 | $12.18 | $16.02 | 420,882 | — | — |
| 1993-06-15 | $11.90 | $15.66 | 318,087 | — | — |
| 1993-06-14 | $11.85 | $15.59 | 204,897 | — | — |
| 1993-06-11 | $11.69 | $15.38 | 560,868 | — | — |
| 1993-06-10 | $12.28 | $16.16 | 447,678 | — | — |
| 1993-06-09 | $12.50 | $16.45 | 609,378 | — | — |
| 1993-06-08 | $12.34 | $16.23 | 542,157 | — | — |
| 1993-06-07 | $12.34 | $16.23 | 1,543,311 | — | — |
| 1993-06-04 | $12.12 | $15.95 | 719,103 | — | — |
| 1993-06-03 | $12.23 | $16.09 | 3,552,087 | — | — |
| 1993-06-02 | $11.20 | $14.74 | 511,434 | — | — |
| 1993-06-01 | $11.26 | $14.81 | 340,494 | — | — |
| 1993-05-28 | $11.31 | $14.88 | 318,318 | — | — |
| 1993-05-27 | $11.36 | $14.95 | 175,791 | — | — |
| 1993-05-26 | $11.36 | $14.95 | 811,734 | — | — |
| 1993-05-25 | $11.09 | $14.60 | 1,334,256 | — | — |
| 1993-05-24 | $10.82 | $14.24 | 486,486 | — | — |
| 1993-05-21 | $10.77 | $14.17 | 318,549 | — | — |
| 1993-05-20 | $10.61 | $13.95 | 466,620 | — | — |
| 1993-05-19 | $10.77 | $14.17 | 509,586 | — | — |
| 1993-05-18 | $10.77 | $14.17 | 485,793 | — | — |
| 1993-05-17 | $10.82 | $14.24 | 712,635 | — | — |
| 1993-05-14 | $11.26 | $14.81 | 211,827 | — | — |
| 1993-05-13 | $11.09 | $14.60 | 611,919 | — | — |
| 1993-05-12 | $11.26 | $14.81 | 647,955 | — | — |
| 1993-05-11 | $11.15 | $14.67 | 480,711 | — | — |
| 1993-05-10 | $11.20 | $14.74 | 540,078 | — | — |
| 1993-05-07 | $11.53 | $15.16 | 788,172 | — | — |
| 1993-05-06 | $11.53 | $15.16 | 300,762 | — | — |
| 1993-05-05 | $11.47 | $15.09 | 182,721 | — | — |
| 1993-05-04 | $11.31 | $14.88 | 256,641 | — | — |
| 1993-05-03 | $11.63 | $15.31 | 322,245 | — | — |
| 1993-04-30 | $11.58 | $15.24 | 1,335,180 | — | — |
| 1993-04-29 | $11.26 | $14.81 | 774,774 | — | — |
| 1993-04-28 | $11.36 | $14.95 | 842,457 | — | — |
| 1993-04-27 | $10.88 | $14.31 | 704,088 | — | — |
| 1993-04-26 | $11.36 | $14.95 | 737,121 | — | — |
| 1993-04-23 | $11.09 | $14.60 | 880,803 | — | — |
| 1993-04-22 | $11.53 | $15.16 | 511,665 | — | — |
| 1993-04-21 | $11.42 | $15.02 | 617,232 | — | — |
| 1993-04-20 | $11.80 | $15.52 | 1,539,153 | — | — |
| 1993-04-19 | $11.85 | $15.59 | 1,379,301 | — | — |
| 1993-04-16 | $11.42 | $15.02 | 417,648 | — | — |
| 1993-04-15 | $11.42 | $15.02 | 468,237 | — | — |
| 1993-04-14 | $11.63 | $15.31 | 406,329 | — | — |
| 1993-04-13 | $11.63 | $15.31 | 935,550 | — | — |
| 1993-04-12 | $11.31 | $14.88 | 292,908 | — | — |
| 1993-04-08 | $11.42 | $15.02 | 896,973 | — | — |
| 1993-04-07 | $11.20 | $14.74 | 635,712 | — | — |
| 1993-04-06 | $11.20 | $14.74 | 567,798 | — | — |
| 1993-04-05 | $11.09 | $14.60 | 327,558 | — | — |
| 1993-04-02 | $10.93 | $14.38 | 286,440 | — | — |
| 1993-04-01 | $11.15 | $14.67 | 502,425 | — | — |
| 1993-03-31 | $11.31 | $14.88 | 1,457,610 | — | — |
| 1993-03-30 | $11.26 | $14.81 | 819,588 | — | — |
| 1993-03-29 | $10.98 | $14.45 | 1,069,299 | — | — |
| 1993-03-26 | $11.04 | $14.52 | 1,902,285 | — | — |
| 1993-03-25 | $10.61 | $13.95 | 1,455,531 | — | — |
| 1993-03-24 | $10.34 | $13.56 | 3,210,438 | — | — |
| 1993-03-23 | $10.28 | $13.49 | 180,873 | — | — |
| 1993-03-22 | $10.55 | $13.84 | 168,399 | — | — |
| 1993-03-19 | $10.66 | $13.98 | 203,049 | — | — |
| 1993-03-18 | $10.66 | $13.98 | 407,253 | — | — |
| 1993-03-17 | $10.61 | $13.91 | 454,146 | — | — |
| 1993-03-16 | $10.28 | $13.49 | 199,122 | — | — |
| 1993-03-15 | $10.34 | $13.56 | 416,493 | — | — |
| 1993-03-12 | $10.12 | $13.27 | 367,752 | — | — |
| 1993-03-11 | $10.12 | $13.27 | 326,403 | — | — |
| 1993-03-10 | $10.34 | $13.56 | 852,852 | — | — |
| 1993-03-09 | $10.61 | $13.91 | 1,310,463 | — | — |
| 1993-03-08 | $10.28 | $13.49 | 875,028 | — | — |
| 1993-03-05 | $10.39 | $13.63 | 633,171 | — | — |
| 1993-03-04 | $10.66 | $13.98 | 432,201 | — | — |
| 1993-03-03 | $10.77 | $14.13 | 1,254,792 | — | — |
| 1993-03-02 | $10.77 | $14.13 | 382,536 | — | — |
| 1993-03-01 | $10.66 | $13.98 | 204,435 | — | — |
| 1993-02-26 | $10.66 | $13.98 | 184,338 | — | — |
| 1993-02-25 | $10.55 | $13.84 | 485,100 | — | — |
| 1993-02-24 | $10.55 | $13.84 | 1,199,583 | — | — |
| 1993-02-23 | $10.39 | $13.63 | 1,163,316 | — | — |
| 1993-02-22 | $10.61 | $13.91 | 2,231,229 | — | — |
| 1993-02-19 | $10.34 | $13.56 | 1,245,783 | — | — |
| 1993-02-18 | $9.85 | $12.92 | 888,426 | — | — |
| 1993-02-17 | $9.52 | $12.49 | 389,004 | — | — |
| 1993-02-16 | $9.42 | $12.35 | 494,340 | — | — |
| 1993-02-12 | $9.47 | $12.42 | 224,994 | — | — |
| 1993-02-11 | $9.52 | $12.49 | 284,361 | — | — |
| 1993-02-10 | $9.42 | $12.35 | 257,796 | — | — |
| 1993-02-09 | $9.58 | $12.56 | 357,357 | — | — |
| 1993-02-08 | $9.47 | $12.42 | 327,096 | — | — |
| 1993-02-05 | $9.52 | $12.49 | 653,268 | — | — |
| 1993-02-04 | $9.36 | $12.28 | 491,106 | — | — |
| 1993-02-03 | $9.42 | $12.35 | 596,673 | — | — |
| 1993-02-02 | $9.36 | $12.28 | 1,629,474 | — | — |
| 1993-02-01 | $9.36 | $12.28 | 1,048,740 | — | — |
| 1993-01-29 | $9.25 | $12.14 | 394,317 | — | — |
| 1993-01-28 | $9.42 | $12.35 | 841,302 | — | — |
| 1993-01-27 | $9.25 | $12.14 | 1,341,186 | — | — |
| 1993-01-26 | $9.36 | $12.28 | 2,338,182 | — | — |
| 1993-01-25 | $9.04 | $11.85 | 740,817 | — | — |
| 1993-01-22 | $8.44 | $11.07 | 413,259 | — | — |
| 1993-01-21 | $8.39 | $11.00 | 811,272 | — | — |
| 1993-01-20 | $8.17 | $10.72 | 282,051 | — | — |
| 1993-01-19 | $8.01 | $10.51 | 354,354 | — | — |
| 1993-01-18 | $7.95 | $10.44 | 109,494 | — | — |
| 1993-01-15 | $8.06 | $10.58 | 273,735 | — | — |
| 1993-01-14 | $7.95 | $10.44 | 422,037 | — | — |
| 1993-01-13 | $8.01 | $10.51 | 348,348 | — | — |
| 1993-01-12 | $7.68 | $10.08 | 216,678 | — | — |
| 1993-01-11 | $7.68 | $10.08 | 284,592 | — | — |
| 1993-01-08 | $7.63 | $10.01 | 429,660 | — | — |
| 1993-01-07 | $7.85 | $10.29 | 100,485 | — | — |
| 1993-01-06 | $8.01 | $10.51 | 187,803 | — | — |
| 1993-01-05 | $8.01 | $10.51 | 605,682 | — | — |
| 1993-01-04 | $8.01 | $10.51 | 317,163 | — | — |