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
- 1986-12-17 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 | $10.00 | $10.05 | 6,720 | — | — |
| 1993-12-30 | $9.76 | $9.81 | 6,510 | — | — |
| 1993-12-29 | $9.52 | $9.57 | 3,570 | — | — |
| 1993-12-28 | $9.29 | $9.33 | 7,455 | — | — |
| 1993-12-27 | $9.52 | $9.57 | 3,990 | — | — |
| 1993-12-23 | $9.64 | $9.69 | 2,625 | — | — |
| 1993-12-22 | $9.52 | $9.57 | 5,670 | — | — |
| 1993-12-21 | $9.40 | $9.45 | 5,775 | — | — |
| 1993-12-20 | $9.52 | $9.57 | 2,520 | — | — |
| 1993-12-17 | $9.29 | $9.33 | 4,410 | — | — |
| 1993-12-16 | $9.52 | $9.57 | 5,250 | — | — |
| 1993-12-15 | $9.29 | $9.33 | 13,650 | — | — |
| 1993-12-14 | $10.00 | $10.05 | 6,300 | — | — |
| 1993-12-13 | $9.05 | $9.10 | 4,200 | — | — |
| 1993-12-10 | $10.00 | $10.05 | 2,205 | — | — |
| 1993-12-09 | $9.05 | $9.10 | 3,885 | — | — |
| 1993-12-08 | $9.64 | $9.69 | 11,445 | — | — |
| 1993-12-07 | $10.48 | $10.53 | 1,050 | — | — |
| 1993-12-06 | $10.00 | $10.05 | 735 | — | — |
| 1993-12-03 | $10.48 | $10.53 | 11,235 | — | — |
| 1993-12-02 | $10.95 | $11.01 | 0 | — | — |
| 1993-12-01 | $10.95 | $11.01 | 6,090 | — | — |
| 1993-11-30 | $10.95 | $11.01 | 4,830 | — | — |
| 1993-11-29 | $10.60 | $10.65 | 945 | — | — |
| 1993-11-26 | $10.24 | $10.29 | 0 | — | — |
| 1993-11-24 | $10.24 | $10.29 | 4,410 | — | — |
| 1993-11-23 | $10.95 | $11.01 | 1,155 | — | — |
| 1993-11-22 | $10.71 | $10.77 | 10,605 | — | — |
| 1993-11-19 | $10.48 | $10.53 | 1,365 | — | — |
| 1993-11-18 | $10.95 | $11.01 | 17,850 | — | — |
| 1993-11-17 | $10.95 | $11.01 | 2,310 | — | — |
| 1993-11-16 | $10.95 | $11.01 | 4,410 | — | — |
| 1993-11-15 | $11.19 | $11.25 | 5,250 | — | — |
| 1993-11-12 | $10.95 | $11.01 | 12,705 | — | — |
| 1993-11-11 | $10.95 | $11.01 | 4,830 | — | — |
| 1993-11-10 | $10.48 | $10.53 | 7,455 | — | — |
| 1993-11-09 | $10.95 | $11.01 | 210 | — | — |
| 1993-11-08 | $10.24 | $10.29 | 945 | — | — |
| 1993-11-05 | $10.60 | $10.65 | 8,085 | — | — |
| 1993-11-04 | $10.24 | $10.29 | 1,470 | — | — |
| 1993-11-03 | $10.24 | $10.29 | 8,400 | — | — |
| 1993-11-02 | $10.71 | $10.77 | 4,305 | — | — |
| 1993-11-01 | $11.19 | $11.25 | 4,515 | — | — |
| 1993-10-29 | $10.71 | $10.77 | 2,625 | — | — |
| 1993-10-28 | $10.95 | $11.01 | 16,380 | — | — |
| 1993-10-27 | $10.95 | $11.01 | 92,295 | — | — |
| 1993-10-26 | $10.48 | $10.53 | 1,050 | — | — |
| 1993-10-25 | $10.48 | $10.53 | 315 | — | — |
| 1993-10-22 | $10.00 | $10.05 | 4,305 | — | — |
| 1993-10-21 | $10.24 | $10.29 | 8,820 | — | — |
| 1993-10-20 | $10.71 | $10.77 | 105 | — | — |
| 1993-10-19 | $10.36 | $10.41 | 3,150 | — | — |
| 1993-10-18 | $10.24 | $10.29 | 840 | — | — |
| 1993-10-15 | $10.24 | $10.29 | 3,360 | — | — |
| 1993-10-14 | $10.71 | $10.77 | 6,510 | — | — |
| 1993-10-13 | $10.95 | $11.01 | 420 | — | — |
| 1993-10-12 | $10.24 | $10.29 | 2,625 | — | — |
| 1993-10-11 | $10.48 | $10.53 | 2,940 | — | — |
| 1993-10-08 | $10.24 | $10.29 | 1,575 | — | — |
| 1993-10-07 | $10.36 | $10.41 | 3,675 | — | — |
| 1993-10-06 | $10.24 | $10.29 | 4,410 | — | — |
| 1993-10-05 | $10.24 | $10.29 | 1,050 | — | — |
| 1993-10-04 | $10.24 | $10.29 | 2,415 | — | — |
| 1993-10-01 | $10.48 | $10.53 | 9,975 | — | — |
| 1993-09-30 | $10.71 | $10.77 | 4,095 | — | — |
| 1993-09-29 | $10.00 | $10.05 | 315 | — | — |
| 1993-09-28 | $10.48 | $10.53 | 0 | — | — |
| 1993-09-27 | $10.48 | $10.53 | 10,185 | — | — |
| 1993-09-24 | $10.00 | $10.05 | 9,975 | — | — |
| 1993-09-23 | $10.24 | $10.29 | 5,880 | — | — |
| 1993-09-22 | $10.95 | $11.01 | 630 | — | — |
| 1993-09-21 | $10.24 | $10.29 | 3,255 | — | — |
| 1993-09-20 | $10.95 | $11.01 | 420 | — | — |
| 1993-09-17 | $10.24 | $10.29 | 8,295 | — | — |
| 1993-09-16 | $10.71 | $10.77 | 11,865 | — | — |
| 1993-09-15 | $10.48 | $10.53 | 46,305 | — | — |
| 1993-09-14 | $10.71 | $10.77 | 48,615 | — | — |
| 1993-09-13 | $10.71 | $10.77 | 66,885 | — | — |
| 1993-09-10 | $11.19 | $11.25 | 63,000 | — | — |
| 1993-09-09 | $10.60 | $10.65 | 52,185 | — | — |
| 1993-09-08 | $10.48 | $10.53 | 1,260 | — | — |
| 1993-09-07 | $10.12 | $10.17 | 3,885 | — | — |
| 1993-09-03 | $10.00 | $10.05 | 0 | — | — |
| 1993-09-02 | $10.00 | $10.05 | 10,080 | — | — |
| 1993-09-01 | $10.24 | $10.29 | 2,520 | — | — |
| 1993-08-31 | $10.71 | $10.77 | 1,365 | — | — |
| 1993-08-30 | $10.00 | $10.05 | 525 | — | — |
| 1993-08-27 | $10.00 | $10.05 | 13,545 | — | — |
| 1993-08-26 | $10.00 | $10.05 | 6,195 | — | — |
| 1993-08-25 | $10.00 | $10.05 | 14,070 | — | — |
| 1993-08-24 | $10.00 | $10.05 | 1,680 | — | — |
| 1993-08-23 | $10.24 | $10.29 | 0 | — | — |
| 1993-08-20 | $10.24 | $10.29 | 1,995 | — | — |
| 1993-08-19 | $10.00 | $10.05 | 2,310 | — | — |
| 1993-08-18 | $10.71 | $10.77 | 105 | — | — |
| 1993-08-17 | $10.00 | $10.05 | 15,540 | — | — |
| 1993-08-16 | $10.00 | $10.05 | 315 | — | — |
| 1993-08-13 | $10.00 | $10.05 | 105 | — | — |
| 1993-08-12 | $10.36 | $10.41 | 3,255 | — | — |
| 1993-08-11 | $10.71 | $10.77 | 5,355 | — | — |
| 1993-08-10 | $10.71 | $10.77 | 1,575 | — | — |
| 1993-08-09 | $10.71 | $10.77 | 1,680 | — | — |
| 1993-08-06 | $10.71 | $10.77 | 630 | — | — |
| 1993-08-05 | $10.00 | $10.05 | 0 | — | — |
| 1993-08-04 | $10.00 | $10.05 | 5,145 | — | — |
| 1993-08-03 | $10.00 | $10.05 | 0 | — | — |
| 1993-08-02 | $10.00 | $10.05 | 420 | — | — |
| 1993-07-30 | $10.48 | $10.53 | 2,415 | — | — |
| 1993-07-29 | $10.48 | $10.53 | 420 | — | — |
| 1993-07-28 | $10.00 | $10.05 | 210 | — | — |
| 1993-07-27 | $10.48 | $10.53 | 1,995 | — | — |
| 1993-07-26 | $10.00 | $10.05 | 3,255 | — | — |
| 1993-07-23 | $10.00 | $10.05 | 7,560 | — | — |
| 1993-07-22 | $10.24 | $10.29 | 3,150 | — | — |
| 1993-07-21 | $10.71 | $10.77 | 3,780 | — | — |
| 1993-07-20 | $10.71 | $10.77 | 9,660 | — | — |
| 1993-07-19 | $11.19 | $11.25 | 3,150 | — | — |
| 1993-07-16 | $10.71 | $10.77 | 6,405 | — | — |
| 1993-07-15 | $10.71 | $10.77 | 63,210 | — | — |
| 1993-07-14 | $10.71 | $10.77 | 20,160 | — | — |
| 1993-07-13 | $9.76 | $9.81 | 3,885 | — | — |
| 1993-07-12 | $9.76 | $9.81 | 7,875 | — | — |
| 1993-07-09 | $9.52 | $9.57 | 0 | — | — |
| 1993-07-08 | $9.52 | $9.57 | 14,774 | — | — |
| 1993-07-07 | $9.07 | $9.12 | 9,592 | — | — |
| 1993-07-06 | $8.84 | $8.89 | 8,930 | — | — |
| 1993-07-02 | $8.84 | $8.89 | 2,977 | — | — |
| 1993-07-01 | $8.84 | $8.89 | 2,315 | — | — |
| 1993-06-30 | $8.62 | $8.66 | 8,930 | — | — |
| 1993-06-29 | $8.62 | $8.66 | 2,426 | — | — |
| 1993-06-28 | $8.16 | $8.21 | 8,379 | — | — |
| 1993-06-25 | $8.39 | $8.43 | 3,087 | — | — |
| 1993-06-24 | $8.39 | $8.43 | 6,174 | — | — |
| 1993-06-23 | $8.39 | $8.43 | 2,536 | — | — |
| 1993-06-22 | $8.73 | $8.78 | 662 | — | — |
| 1993-06-21 | $8.84 | $8.89 | 110 | — | — |
| 1993-06-18 | $8.16 | $8.21 | 9,371 | — | — |
| 1993-06-17 | $8.62 | $8.66 | 882 | — | — |
| 1993-06-16 | $8.39 | $8.43 | 1,985 | — | — |
| 1993-06-15 | $8.62 | $8.66 | 2,646 | — | — |
| 1993-06-14 | $8.62 | $8.66 | 2,756 | — | — |
| 1993-06-11 | $8.16 | $8.21 | 8,159 | — | — |
| 1993-06-10 | $8.16 | $8.21 | 2,977 | — | — |
| 1993-06-09 | $8.50 | $8.55 | 3,749 | — | — |
| 1993-06-08 | $8.16 | $8.21 | 10,694 | — | — |
| 1993-06-07 | $8.62 | $8.66 | 40,572 | — | — |
| 1993-06-04 | $9.52 | $9.57 | 14,553 | — | — |
| 1993-06-03 | $9.52 | $9.57 | 5,072 | — | — |
| 1993-06-02 | $10.20 | $10.26 | 19,294 | — | — |
| 1993-06-01 | $10.43 | $10.49 | 46,305 | — | — |
| 1993-05-28 | $10.20 | $10.26 | 15,876 | — | — |
| 1993-05-27 | $9.52 | $9.57 | 17,199 | — | — |
| 1993-05-26 | $9.30 | $9.35 | 14,884 | — | — |
| 1993-05-25 | $8.62 | $8.66 | 27,563 | — | — |
| 1993-05-24 | $9.52 | $9.57 | 18,632 | — | — |
| 1993-05-21 | $9.98 | $10.03 | 3,418 | — | — |
| 1993-05-20 | $9.75 | $9.80 | 9,923 | — | — |
| 1993-05-19 | $9.98 | $10.03 | 7,828 | — | — |
| 1993-05-18 | $9.07 | $9.12 | 4,520 | — | — |
| 1993-05-17 | $9.75 | $9.80 | 18,191 | — | — |
| 1993-05-14 | $8.73 | $8.78 | 11,246 | — | — |
| 1993-05-13 | $9.52 | $9.57 | 1,433 | — | — |
| 1993-05-12 | $8.84 | $8.89 | 6,725 | — | — |
| 1993-05-11 | $9.30 | $9.35 | 882 | — | — |
| 1993-05-10 | $9.75 | $9.80 | 1,103 | — | — |
| 1993-05-07 | $9.52 | $9.57 | 58,874 | — | — |
| 1993-05-06 | $10.20 | $10.26 | 3,308 | — | — |
| 1993-05-05 | $10.66 | $10.71 | 17,089 | — | — |
| 1993-05-04 | $10.88 | $10.94 | 23,924 | — | — |
| 1993-05-03 | $9.52 | $9.57 | 441 | — | — |
| 1993-04-30 | $9.52 | $9.57 | 3,308 | — | — |
| 1993-04-29 | $9.75 | $9.80 | 3,197 | — | — |
| 1993-04-28 | $9.75 | $9.80 | 27,893 | — | — |
| 1993-04-27 | $9.86 | $9.92 | 3,859 | — | — |
| 1993-04-26 | $10.20 | $10.26 | 331 | — | — |
| 1993-04-23 | $10.20 | $10.26 | 15,766 | — | — |
| 1993-04-22 | $9.75 | $9.80 | 7,718 | — | — |
| 1993-04-21 | $10.43 | $10.49 | 551 | — | — |
| 1993-04-20 | $9.98 | $10.03 | 2,095 | — | — |
| 1993-04-19 | $10.32 | $10.37 | 4,520 | — | — |
| 1993-04-16 | $9.75 | $9.80 | 3,418 | — | — |
| 1993-04-15 | $9.86 | $9.92 | 5,292 | — | — |
| 1993-04-14 | $10.20 | $10.26 | 1,544 | — | — |
| 1993-04-13 | $9.75 | $9.80 | 21,830 | — | — |
| 1993-04-12 | $9.86 | $9.92 | 12,128 | — | — |
| 1993-04-08 | $9.86 | $9.92 | 10,584 | — | — |
| 1993-04-07 | $10.43 | $10.49 | 2,867 | — | — |
| 1993-04-06 | $9.75 | $9.80 | 0 | — | — |
| 1993-04-05 | $9.75 | $9.80 | 1,654 | — | — |
| 1993-04-02 | $9.98 | $10.03 | 21,168 | — | — |
| 1993-04-01 | $10.43 | $10.49 | 27,342 | — | — |
| 1993-03-31 | $10.88 | $10.94 | 110 | — | — |
| 1993-03-30 | $10.54 | $10.60 | 1,985 | — | — |
| 1993-03-29 | $10.32 | $10.37 | 18,081 | — | — |
| 1993-03-26 | $9.75 | $9.80 | 1,103 | — | — |
| 1993-03-25 | $10.20 | $10.26 | 2,756 | — | — |
| 1993-03-24 | $9.75 | $9.80 | 15,104 | — | — |
| 1993-03-23 | $10.66 | $10.71 | 2,646 | — | — |
| 1993-03-22 | $10.66 | $10.71 | 1,213 | — | — |
| 1993-03-19 | $10.66 | $10.71 | 19,404 | — | — |
| 1993-03-18 | $10.88 | $10.94 | 20,507 | — | — |
| 1993-03-17 | $11.34 | $11.40 | 26,791 | — | — |
| 1993-03-16 | $10.88 | $10.94 | 34,949 | — | — |
| 1993-03-15 | $10.66 | $10.71 | 48,069 | — | — |
| 1993-03-12 | $10.20 | $10.26 | 7,166 | — | — |
| 1993-03-11 | $10.20 | $10.26 | 33,185 | — | — |
| 1993-03-10 | $9.75 | $9.80 | 26,901 | — | — |
| 1993-03-09 | $9.75 | $9.80 | 18,522 | — | — |
| 1993-03-08 | $9.07 | $9.12 | 992 | — | — |
| 1993-03-05 | $9.07 | $9.12 | 9,592 | — | — |
| 1993-03-04 | $9.30 | $9.35 | 1,323 | — | — |
| 1993-03-03 | $9.41 | $9.46 | 7,828 | — | — |
| 1993-03-02 | $8.84 | $8.89 | 1,874 | — | — |
| 1993-03-01 | $9.30 | $9.35 | 992 | — | — |
| 1993-02-26 | $9.30 | $9.35 | 3,418 | — | — |
| 1993-02-25 | $9.30 | $9.35 | 221 | — | — |
| 1993-02-24 | $9.30 | $9.35 | 6,395 | — | — |
| 1993-02-23 | $8.84 | $8.89 | 2,867 | — | — |
| 1993-02-22 | $8.84 | $8.89 | 1,103 | — | — |
| 1993-02-19 | $9.07 | $9.12 | 5,733 | — | — |
| 1993-02-18 | $9.30 | $9.35 | 6,174 | — | — |
| 1993-02-17 | $9.30 | $9.35 | 5,182 | — | — |
| 1993-02-16 | $9.52 | $9.57 | 24,806 | — | — |
| 1993-02-12 | $10.20 | $10.26 | 26,460 | — | — |
| 1993-02-11 | $9.52 | $9.57 | 3,308 | — | — |
| 1993-02-10 | $9.52 | $9.57 | 15,215 | — | — |
| 1993-02-09 | $8.39 | $8.43 | 27,232 | — | — |
| 1993-02-08 | $10.43 | $10.49 | 2,646 | — | — |
| 1993-02-05 | $10.43 | $10.49 | 1,103 | — | — |
| 1993-02-04 | $10.43 | $10.49 | 1,433 | — | — |
| 1993-02-03 | $10.66 | $10.71 | 15,435 | — | — |
| 1993-02-02 | $10.20 | $10.26 | 992 | — | — |
| 1993-02-01 | $9.98 | $10.03 | 5,954 | — | — |
| 1993-01-29 | $10.66 | $10.71 | 221 | — | — |
| 1993-01-28 | $9.98 | $10.03 | 441 | — | — |
| 1993-01-27 | $10.43 | $10.49 | 11,025 | — | — |
| 1993-01-26 | $10.20 | $10.26 | 3,528 | — | — |
| 1993-01-25 | $10.32 | $10.37 | 1,654 | — | — |
| 1993-01-22 | $10.43 | $10.49 | 4,079 | — | — |
| 1993-01-21 | $10.20 | $10.26 | 1,544 | — | — |
| 1993-01-20 | $10.88 | $10.94 | 3,969 | — | — |
| 1993-01-19 | $10.32 | $10.37 | 21,499 | — | — |
| 1993-01-18 | $10.88 | $10.94 | 0 | — | — |
| 1993-01-15 | $10.88 | $10.94 | 1,985 | — | — |
| 1993-01-14 | $11.34 | $11.40 | 4,079 | — | — |
| 1993-01-13 | $10.88 | $10.94 | 3,859 | — | — |
| 1993-01-12 | $10.77 | $10.83 | 15,325 | — | — |
| 1993-01-11 | $10.66 | $10.71 | 4,851 | — | — |
| 1993-01-08 | $11.11 | $11.17 | 27,893 | — | — |
| 1993-01-07 | $10.66 | $10.71 | 7,828 | — | — |
| 1993-01-06 | $10.20 | $10.26 | 10,033 | — | — |
| 1993-01-05 | $10.20 | $10.26 | 2,315 | — | — |
| 1993-01-04 | $10.43 | $10.49 | 2,646 | — | — |