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
- 1992-06-05 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 | $12.25 | $12.25 | 33,200 | — | — |
| 1993-12-30 | $12.25 | $12.25 | 18,600 | — | — |
| 1993-12-29 | $11.69 | $11.69 | 64,200 | — | — |
| 1993-12-28 | $11.56 | $11.56 | 41,600 | — | — |
| 1993-12-27 | $11.13 | $11.13 | 13,800 | — | — |
| 1993-12-23 | $10.92 | $10.92 | 84,300 | — | — |
| 1993-12-22 | $11.25 | $11.25 | 42,600 | — | — |
| 1993-12-21 | $11.33 | $11.33 | 62,100 | — | — |
| 1993-12-20 | $11.42 | $11.42 | 57,300 | — | — |
| 1993-12-17 | $11.46 | $11.46 | 14,400 | — | — |
| 1993-12-16 | $11.25 | $11.25 | 1,200 | — | — |
| 1993-12-15 | $11.38 | $11.38 | 15,000 | — | — |
| 1993-12-14 | $11.50 | $11.50 | 51,900 | — | — |
| 1993-12-13 | $11.42 | $11.42 | 18,900 | — | — |
| 1993-12-10 | $11.42 | $11.42 | 19,800 | — | — |
| 1993-12-09 | $11.50 | $11.50 | 10,800 | — | — |
| 1993-12-08 | $11.50 | $11.50 | 2,400 | — | — |
| 1993-12-07 | $11.50 | $11.50 | 18,900 | — | — |
| 1993-12-06 | $11.50 | $11.50 | 1,200 | — | — |
| 1993-12-03 | $11.29 | $11.29 | 19,800 | — | — |
| 1993-12-02 | $11.50 | $11.50 | 2,400 | — | — |
| 1993-12-01 | $11.50 | $11.50 | 6,900 | — | — |
| 1993-11-30 | $11.25 | $11.25 | 93,600 | — | — |
| 1993-11-29 | $11.25 | $11.25 | 38,100 | — | — |
| 1993-11-26 | $11.33 | $11.33 | 4,800 | — | — |
| 1993-11-24 | $11.46 | $11.46 | 1,800 | — | — |
| 1993-11-23 | $11.58 | $11.58 | 217,200 | — | — |
| 1993-11-22 | $11.33 | $11.33 | 229,500 | — | — |
| 1993-11-19 | $12.08 | $12.08 | 12,300 | — | — |
| 1993-11-18 | $12.08 | $12.08 | 186,000 | — | — |
| 1993-11-17 | $12.25 | $12.25 | 13,200 | — | — |
| 1993-11-16 | $12.25 | $12.25 | 19,500 | — | — |
| 1993-11-15 | $12.42 | $12.42 | 9,600 | — | — |
| 1993-11-12 | $12.25 | $12.25 | 16,800 | — | — |
| 1993-11-11 | $12.33 | $12.33 | 12,900 | — | — |
| 1993-11-10 | $12.17 | $12.17 | 113,100 | — | — |
| 1993-11-09 | $12.17 | $12.17 | 4,500 | — | — |
| 1993-11-08 | $12.33 | $12.33 | 129,000 | — | — |
| 1993-11-05 | $12.50 | $12.50 | 17,700 | — | — |
| 1993-11-04 | $12.67 | $12.67 | 64,500 | — | — |
| 1993-11-03 | $12.83 | $12.83 | 32,100 | — | — |
| 1993-11-02 | $13.00 | $13.00 | 14,100 | — | — |
| 1993-11-01 | $12.75 | $12.75 | 47,400 | — | — |
| 1993-10-29 | $12.50 | $12.50 | 7,800 | — | — |
| 1993-10-28 | $12.42 | $12.42 | 39,600 | — | — |
| 1993-10-27 | $12.25 | $12.25 | 201,300 | — | — |
| 1993-10-26 | $11.83 | $11.83 | 8,100 | — | — |
| 1993-10-25 | $11.67 | $11.67 | 15,600 | — | — |
| 1993-10-22 | $11.67 | $11.67 | 750,900 | — | — |
| 1993-10-21 | $11.83 | $11.83 | 71,400 | — | — |
| 1993-10-20 | $11.75 | $11.75 | 427,200 | — | — |
| 1993-10-19 | $12.08 | $12.08 | 64,500 | — | — |
| 1993-10-18 | $12.75 | $12.75 | 42,300 | — | — |
| 1993-10-15 | $12.75 | $12.75 | 258,000 | — | — |
| 1993-10-14 | $12.33 | $12.33 | 84,000 | — | — |
| 1993-10-13 | $12.17 | $12.17 | 91,800 | — | — |
| 1993-10-12 | $11.75 | $11.75 | 230,400 | — | — |
| 1993-10-11 | $11.50 | $11.50 | 21,300 | — | — |
| 1993-10-08 | $11.50 | $11.50 | 67,200 | — | — |
| 1993-10-07 | $11.50 | $11.50 | 8,700 | — | — |
| 1993-10-06 | $11.42 | $11.42 | 38,100 | — | — |
| 1993-10-05 | $11.08 | $11.08 | 4,500 | — | — |
| 1993-10-04 | $11.08 | $11.08 | 9,000 | — | — |
| 1993-10-01 | $11.08 | $11.08 | 16,800 | — | — |
| 1993-09-30 | $11.08 | $11.08 | 24,300 | — | — |
| 1993-09-29 | $11.00 | $11.00 | 37,200 | — | — |
| 1993-09-28 | $10.92 | $10.92 | 91,200 | — | — |
| 1993-09-27 | $10.25 | $10.25 | 5,100 | — | — |
| 1993-09-24 | $10.42 | $10.42 | 35,700 | — | — |
| 1993-09-23 | $10.42 | $10.42 | 12,000 | — | — |
| 1993-09-22 | $10.25 | $10.25 | 13,200 | — | — |
| 1993-09-21 | $10.42 | $10.42 | 30,600 | — | — |
| 1993-09-20 | $10.25 | $10.25 | 25,800 | — | — |
| 1993-09-17 | $10.25 | $10.25 | 58,800 | — | — |
| 1993-09-16 | $10.42 | $10.42 | 30,000 | — | — |
| 1993-09-15 | $10.25 | $10.25 | 54,900 | — | — |
| 1993-09-14 | $10.33 | $10.33 | 7,500 | — | — |
| 1993-09-13 | $10.42 | $10.42 | 29,400 | — | — |
| 1993-09-10 | $10.25 | $10.25 | 20,700 | — | — |
| 1993-09-09 | $10.25 | $10.25 | 29,100 | — | — |
| 1993-09-08 | $10.33 | $10.33 | 102,300 | — | — |
| 1993-09-07 | $10.25 | $10.25 | 35,100 | — | — |
| 1993-09-03 | $10.42 | $10.42 | 165,300 | — | — |
| 1993-09-02 | $10.67 | $10.67 | 222,900 | — | — |
| 1993-09-01 | $10.58 | $10.58 | 346,500 | — | — |
| 1993-08-31 | $11.25 | $11.25 | 30,300 | — | — |
| 1993-08-30 | $11.00 | $11.00 | 19,200 | — | — |
| 1993-08-27 | $11.08 | $11.08 | 15,300 | — | — |
| 1993-08-26 | $11.00 | $11.00 | 9,000 | — | — |
| 1993-08-25 | $11.08 | $11.08 | 34,800 | — | — |
| 1993-08-24 | $11.33 | $11.33 | 12,900 | — | — |
| 1993-08-23 | $11.33 | $11.33 | 7,800 | — | — |
| 1993-08-20 | $11.25 | $11.25 | 31,200 | — | — |
| 1993-08-19 | $11.33 | $11.33 | 22,200 | — | — |
| 1993-08-18 | $11.33 | $11.33 | 16,200 | — | — |
| 1993-08-17 | $11.33 | $11.33 | 53,700 | — | — |
| 1993-08-16 | $11.08 | $11.08 | 118,200 | — | — |
| 1993-08-13 | $11.08 | $11.08 | 15,600 | — | — |
| 1993-08-12 | $11.00 | $11.00 | 68,100 | — | — |
| 1993-08-11 | $10.50 | $10.50 | 110,700 | — | — |
| 1993-08-10 | $10.58 | $10.58 | 97,500 | — | — |
| 1993-08-09 | $10.08 | $10.08 | 6,000 | — | — |
| 1993-08-06 | $10.08 | $10.08 | 120,600 | — | — |
| 1993-08-05 | $10.17 | $10.17 | 6,600 | — | — |
| 1993-08-04 | $10.08 | $10.08 | 7,200 | — | — |
| 1993-08-03 | $10.33 | $10.33 | 89,400 | — | — |
| 1993-08-02 | $10.42 | $10.42 | 158,700 | — | — |
| 1993-07-30 | $10.58 | $10.58 | 10,200 | — | — |
| 1993-07-29 | $10.50 | $10.50 | 72,900 | — | — |
| 1993-07-28 | $10.92 | $10.92 | 20,700 | — | — |
| 1993-07-27 | $10.75 | $10.75 | 25,800 | — | — |
| 1993-07-26 | $11.00 | $11.00 | 36,300 | — | — |
| 1993-07-23 | $10.58 | $10.58 | 17,700 | — | — |
| 1993-07-22 | $10.58 | $10.58 | 28,500 | — | — |
| 1993-07-21 | $10.83 | $10.83 | 24,300 | — | — |
| 1993-07-20 | $10.75 | $10.75 | 186,000 | — | — |
| 1993-07-19 | $10.25 | $10.25 | 57,300 | — | — |
| 1993-07-16 | $10.50 | $10.50 | 10,200 | — | — |
| 1993-07-15 | $10.50 | $10.50 | 50,700 | — | — |
| 1993-07-14 | $10.42 | $10.42 | 15,300 | — | — |
| 1993-07-13 | $10.17 | $10.17 | 8,700 | — | — |
| 1993-07-12 | $10.17 | $10.17 | 54,600 | — | — |
| 1993-07-09 | $10.17 | $10.17 | 55,500 | — | — |
| 1993-07-08 | $10.04 | $10.04 | 278,100 | — | — |
| 1993-07-07 | $9.83 | $9.83 | 27,000 | — | — |
| 1993-07-06 | $10.00 | $10.00 | 223,500 | — | — |
| 1993-07-02 | $9.83 | $9.83 | 29,400 | — | — |
| 1993-07-01 | $9.92 | $9.92 | 104,100 | — | — |
| 1993-06-30 | $9.83 | $9.83 | 60,300 | — | — |
| 1993-06-29 | $9.50 | $9.50 | 46,200 | — | — |
| 1993-06-28 | $9.33 | $9.33 | 225,900 | — | — |
| 1993-06-25 | $9.00 | $9.00 | 26,100 | — | — |
| 1993-06-24 | $8.83 | $8.83 | 81,000 | — | — |
| 1993-06-23 | $8.50 | $8.50 | 44,700 | — | — |
| 1993-06-22 | $8.25 | $8.25 | 48,000 | — | — |
| 1993-06-21 | $8.25 | $8.25 | 18,600 | — | — |
| 1993-06-18 | $8.50 | $8.50 | 20,400 | — | — |
| 1993-06-17 | $8.42 | $8.42 | 18,300 | — | — |
| 1993-06-16 | $8.33 | $8.33 | 26,700 | — | — |
| 1993-06-15 | $8.42 | $8.42 | 19,500 | — | — |
| 1993-06-14 | $8.33 | $8.33 | 110,700 | — | — |
| 1993-06-11 | $7.83 | $7.83 | 29,400 | — | — |
| 1993-06-10 | $7.83 | $7.83 | 6,900 | — | — |
| 1993-06-09 | $7.83 | $7.83 | 55,800 | — | — |
| 1993-06-08 | $8.00 | $8.00 | 36,300 | — | — |
| 1993-06-07 | $7.83 | $7.83 | 21,300 | — | — |
| 1993-06-04 | $7.83 | $7.83 | 2,700 | — | — |
| 1993-06-03 | $7.92 | $7.92 | 15,300 | — | — |
| 1993-06-02 | $7.88 | $7.87 | 42,300 | — | — |
| 1993-06-01 | $7.83 | $7.83 | 8,400 | — | — |
| 1993-05-28 | $7.92 | $7.92 | 26,700 | — | — |
| 1993-05-27 | $8.00 | $8.00 | 68,100 | — | — |
| 1993-05-26 | $8.00 | $8.00 | 106,200 | — | — |
| 1993-05-25 | $7.83 | $7.83 | 18,900 | — | — |
| 1993-05-24 | $7.92 | $7.92 | 83,400 | — | — |
| 1993-05-21 | $7.83 | $7.83 | 43,200 | — | — |
| 1993-05-20 | $8.08 | $8.08 | 68,400 | — | — |
| 1993-05-19 | $8.00 | $8.00 | 50,100 | — | — |
| 1993-05-18 | $7.75 | $7.75 | 16,800 | — | — |
| 1993-05-17 | $7.58 | $7.58 | 14,400 | — | — |
| 1993-05-14 | $7.75 | $7.75 | 45,600 | — | — |
| 1993-05-13 | $7.58 | $7.58 | 82,500 | — | — |
| 1993-05-12 | $8.08 | $8.08 | 13,800 | — | — |
| 1993-05-11 | $8.08 | $8.08 | 28,500 | — | — |
| 1993-05-10 | $8.00 | $8.00 | 3,900 | — | — |
| 1993-05-07 | $8.00 | $8.00 | 30,300 | — | — |
| 1993-05-06 | $8.00 | $8.00 | 25,800 | — | — |
| 1993-05-05 | $8.33 | $8.33 | 81,300 | — | — |
| 1993-05-04 | $7.75 | $7.75 | 116,700 | — | — |
| 1993-05-03 | $7.67 | $7.67 | 81,900 | — | — |
| 1993-04-30 | $7.25 | $7.25 | 195,300 | — | — |
| 1993-04-29 | $6.83 | $6.83 | 249,000 | — | — |
| 1993-04-28 | $7.17 | $7.17 | 259,200 | — | — |
| 1993-04-27 | $7.50 | $7.50 | 41,400 | — | — |
| 1993-04-26 | $7.75 | $7.75 | 58,200 | — | — |
| 1993-04-23 | $8.00 | $8.00 | 43,200 | — | — |
| 1993-04-22 | $8.00 | $8.00 | 62,100 | — | — |
| 1993-04-21 | $8.00 | $8.00 | 37,200 | — | — |
| 1993-04-20 | $8.00 | $8.00 | 185,100 | — | — |
| 1993-04-19 | $8.17 | $8.17 | 42,000 | — | — |
| 1993-04-16 | $8.42 | $8.42 | 182,400 | — | — |
| 1993-04-15 | $8.33 | $8.33 | 18,600 | — | — |
| 1993-04-14 | $8.25 | $8.25 | 80,100 | — | — |
| 1993-04-13 | $8.08 | $8.08 | 3,000 | — | — |
| 1993-04-12 | $8.08 | $8.08 | 25,500 | — | — |
| 1993-04-08 | $8.00 | $8.00 | 41,100 | — | — |
| 1993-04-07 | $7.50 | $7.50 | 151,500 | — | — |
| 1993-04-06 | $7.42 | $7.42 | 54,600 | — | — |
| 1993-04-05 | $7.67 | $7.67 | 84,000 | — | — |
| 1993-04-02 | $7.67 | $7.67 | 164,700 | — | — |
| 1993-04-01 | $8.17 | $8.17 | 20,400 | — | — |
| 1993-03-31 | $8.17 | $8.17 | 57,000 | — | — |
| 1993-03-30 | $8.00 | $8.00 | 90,900 | — | — |
| 1993-03-29 | $7.92 | $7.92 | 140,100 | — | — |
| 1993-03-26 | $7.58 | $7.58 | 343,500 | — | — |
| 1993-03-25 | $8.25 | $8.25 | 381,000 | — | — |
| 1993-03-24 | $8.67 | $8.67 | 617,400 | — | — |
| 1993-03-23 | $8.25 | $8.25 | 375,900 | — | — |
| 1993-03-22 | $7.25 | $7.25 | 139,800 | — | — |
| 1993-03-19 | $6.96 | $6.96 | 51,600 | — | — |
| 1993-03-18 | $6.75 | $6.75 | 94,500 | — | — |
| 1993-03-17 | $6.63 | $6.63 | 72,600 | — | — |
| 1993-03-16 | $6.63 | $6.63 | 12,000 | — | — |
| 1993-03-15 | $6.42 | $6.42 | 13,800 | — | — |
| 1993-03-12 | $6.63 | $6.63 | 53,400 | — | — |
| 1993-03-11 | $6.71 | $6.71 | 161,400 | — | — |
| 1993-03-10 | $6.60 | $6.60 | 318,000 | — | — |
| 1993-03-09 | $6.38 | $6.38 | 182,400 | — | — |
| 1993-03-08 | $6.27 | $6.27 | 30,600 | — | — |
| 1993-03-05 | $6.33 | $6.33 | 179,400 | — | — |
| 1993-03-04 | $6.23 | $6.23 | 35,400 | — | — |
| 1993-03-03 | $6.33 | $6.33 | 200,400 | — | — |
| 1993-03-02 | $5.88 | $5.88 | 107,400 | — | — |
| 1993-03-01 | $5.54 | $5.54 | 15,000 | — | — |
| 1993-02-26 | $5.54 | $5.54 | 24,600 | — | — |
| 1993-02-25 | $5.67 | $5.67 | 327,000 | — | — |
| 1993-02-24 | $5.58 | $5.58 | 270,000 | — | — |
| 1993-02-23 | $5.67 | $5.67 | 139,200 | — | — |
| 1993-02-22 | $5.63 | $5.63 | 22,800 | — | — |
| 1993-02-19 | $5.63 | $5.63 | 24,600 | — | — |
| 1993-02-18 | $5.71 | $5.71 | 112,800 | — | — |
| 1993-02-17 | $5.54 | $5.54 | 90,600 | — | — |
| 1993-02-16 | $5.50 | $5.50 | 262,800 | — | — |
| 1993-02-12 | $5.92 | $5.92 | 171,600 | — | — |
| 1993-02-11 | $5.58 | $5.58 | 7,800 | — | — |
| 1993-02-10 | $5.50 | $5.50 | 24,000 | — | — |
| 1993-02-09 | $5.54 | $5.54 | 86,400 | — | — |
| 1993-02-08 | $5.58 | $5.58 | 12,600 | — | — |
| 1993-02-05 | $5.58 | $5.58 | 16,800 | — | — |
| 1993-02-04 | $5.67 | $5.67 | 152,400 | — | — |
| 1993-02-03 | $5.71 | $5.71 | 50,400 | — | — |
| 1993-02-02 | $5.67 | $5.67 | 125,400 | — | — |
| 1993-02-01 | $5.58 | $5.58 | 34,800 | — | — |
| 1993-01-29 | $5.69 | $5.69 | 37,200 | — | — |
| 1993-01-28 | $5.71 | $5.71 | 24,600 | — | — |
| 1993-01-27 | $5.67 | $5.67 | 1,129,800 | — | — |
| 1993-01-26 | $5.58 | $5.58 | 123,000 | — | — |
| 1993-01-25 | $5.29 | $5.29 | 45,600 | — | — |
| 1993-01-22 | $5.38 | $5.38 | 48,000 | — | — |
| 1993-01-21 | $5.38 | $5.38 | 130,200 | — | — |
| 1993-01-20 | $5.50 | $5.50 | 149,400 | — | — |
| 1993-01-19 | $5.83 | $5.83 | 121,800 | — | — |
| 1993-01-18 | $5.83 | $5.83 | 42,000 | — | — |
| 1993-01-15 | $5.67 | $5.67 | 543,600 | — | — |
| 1993-01-14 | $5.23 | $5.23 | 28,200 | — | — |
| 1993-01-13 | $5.21 | $5.21 | 154,800 | — | — |
| 1993-01-12 | $5.25 | $5.25 | 105,600 | — | — |
| 1993-01-11 | $5.33 | $5.33 | 16,800 | — | — |
| 1993-01-08 | $5.29 | $5.29 | 272,400 | — | — |
| 1993-01-07 | $5.58 | $5.58 | 76,800 | — | — |
| 1993-01-06 | $5.83 | $5.83 | 61,200 | — | — |
| 1993-01-05 | $5.75 | $5.75 | 253,200 | — | — |
| 1993-01-04 | $5.58 | $5.58 | 122,400 | — | — |