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
- 1990-07-31 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 | $10.67 | $11.59 | 20,250 | — | — |
| 1993-12-30 | $10.33 | $11.23 | 7,050 | — | — |
| 1993-12-29 | $10.42 | $11.32 | 131,100 | — | — |
| 1993-12-28 | $10.58 | $11.50 | 3,150 | — | — |
| 1993-12-27 | $10.58 | $11.50 | 1,950 | — | — |
| 1993-12-23 | $10.58 | $11.50 | 3,900 | — | — |
| 1993-12-22 | $10.58 | $11.50 | 127,050 | — | — |
| 1993-12-21 | $10.75 | $11.68 | 31,200 | — | — |
| 1993-12-20 | $10.67 | $11.59 | 2,550 | — | — |
| 1993-12-17 | $10.75 | $11.68 | 6,450 | — | — |
| 1993-12-16 | $10.75 | $11.68 | 10,350 | — | — |
| 1993-12-15 | $10.75 | $11.68 | 16,650 | — | — |
| 1993-12-14 | $10.67 | $11.59 | 24,300 | — | — |
| 1993-12-13 | $10.67 | $11.59 | 8,700 | — | — |
| 1993-12-10 | $10.58 | $11.50 | 3,150 | — | — |
| 1993-12-09 | $10.75 | $11.68 | 16,050 | — | — |
| 1993-12-08 | $10.75 | $11.68 | 3,600 | — | — |
| 1993-12-07 | $10.75 | $11.68 | 10,800 | — | — |
| 1993-12-06 | $10.58 | $11.50 | 12,600 | — | — |
| 1993-12-03 | $10.67 | $11.59 | 15,000 | — | — |
| 1993-12-02 | $10.58 | $11.50 | 5,100 | — | — |
| 1993-12-01 | $10.67 | $11.59 | 13,200 | — | — |
| 1993-11-30 | $10.75 | $11.68 | 18,450 | — | — |
| 1993-11-29 | $10.67 | $11.59 | 750 | — | — |
| 1993-11-26 | $10.67 | $11.59 | 3,900 | — | — |
| 1993-11-24 | $10.67 | $11.59 | 10,050 | — | — |
| 1993-11-23 | $10.75 | $11.68 | 3,150 | — | — |
| 1993-11-22 | $10.67 | $11.59 | 6,150 | — | — |
| 1993-11-19 | $10.83 | $11.77 | 8,550 | — | — |
| 1993-11-18 | $10.67 | $11.59 | 46,500 | — | — |
| 1993-11-17 | $10.92 | $11.86 | 12,600 | — | — |
| 1993-11-16 | $10.92 | $11.86 | 17,400 | — | — |
| 1993-11-15 | $10.67 | $11.59 | 60,750 | — | — |
| 1993-11-12 | $10.83 | $11.77 | 12,000 | — | — |
| 1993-11-11 | $10.67 | $11.59 | 2,700 | — | — |
| 1993-11-10 | $10.58 | $11.50 | 4,950 | — | — |
| 1993-11-09 | $10.83 | $11.77 | 12,450 | — | — |
| 1993-11-08 | $10.58 | $11.50 | 3,900 | — | — |
| 1993-11-05 | $10.58 | $11.50 | 12,900 | — | — |
| 1993-11-04 | $10.67 | $11.50 | 2,250 | — | — |
| 1993-11-03 | $10.75 | $11.59 | 3,600 | — | — |
| 1993-11-02 | $10.67 | $11.50 | 150 | — | — |
| 1993-11-01 | $10.83 | $11.67 | 31,200 | — | — |
| 1993-10-29 | $10.83 | $11.67 | 12,600 | — | — |
| 1993-10-28 | $10.67 | $11.50 | 22,050 | — | — |
| 1993-10-27 | $10.58 | $11.41 | 2,550 | — | — |
| 1993-10-26 | $10.75 | $11.59 | 15,000 | — | — |
| 1993-10-25 | $10.58 | $11.41 | 5,400 | — | — |
| 1993-10-22 | $10.58 | $11.41 | 4,950 | — | — |
| 1993-10-21 | $10.58 | $11.41 | 6,000 | — | — |
| 1993-10-20 | $10.50 | $11.32 | 300 | — | — |
| 1993-10-19 | $10.58 | $11.41 | 16,050 | — | — |
| 1993-10-18 | $10.58 | $11.41 | 26,550 | — | — |
| 1993-10-15 | $10.58 | $11.41 | 9,150 | — | — |
| 1993-10-14 | $10.58 | $11.41 | 5,850 | — | — |
| 1993-10-13 | $10.50 | $11.32 | 2,250 | — | — |
| 1993-10-12 | $10.67 | $11.50 | 19,050 | — | — |
| 1993-10-11 | $10.67 | $11.50 | 20,400 | — | — |
| 1993-10-08 | $10.58 | $11.41 | 54,600 | — | — |
| 1993-10-07 | $10.33 | $11.14 | 3,000 | — | — |
| 1993-10-06 | $10.50 | $11.32 | 50,250 | — | — |
| 1993-10-05 | $10.42 | $11.23 | 69,150 | — | — |
| 1993-10-04 | $10.50 | $11.32 | 1,950 | — | — |
| 1993-10-01 | $10.50 | $11.32 | 6,000 | — | — |
| 1993-09-30 | $10.67 | $11.50 | 12,750 | — | — |
| 1993-09-29 | $10.67 | $11.50 | 9,600 | — | — |
| 1993-09-28 | $10.67 | $11.50 | 14,250 | — | — |
| 1993-09-27 | $10.58 | $11.41 | 1,200 | — | — |
| 1993-09-24 | $10.67 | $11.50 | 12,150 | — | — |
| 1993-09-23 | $10.75 | $11.59 | 5,400 | — | — |
| 1993-09-22 | $10.67 | $11.50 | 13,050 | — | — |
| 1993-09-21 | $10.83 | $11.67 | 17,550 | — | — |
| 1993-09-20 | $11.25 | $12.12 | 6,600 | — | — |
| 1993-09-17 | $11.75 | $12.66 | 2,850 | — | — |
| 1993-09-16 | $11.83 | $12.75 | 2,250 | — | — |
| 1993-09-15 | $11.67 | $12.57 | 10,500 | — | — |
| 1993-09-14 | $11.17 | $12.03 | 3,600 | — | — |
| 1993-09-13 | $11.17 | $12.03 | 3,750 | — | — |
| 1993-09-10 | $11.33 | $12.21 | 6,450 | — | — |
| 1993-09-09 | $11.25 | $12.12 | 2,850 | — | — |
| 1993-09-08 | $11.33 | $12.21 | 2,550 | — | — |
| 1993-09-07 | $11.33 | $12.21 | 1,350 | — | — |
| 1993-09-03 | $11.42 | $12.30 | 7,200 | — | — |
| 1993-09-02 | $11.67 | $12.57 | 750 | — | — |
| 1993-09-01 | $11.83 | $12.75 | 2,100 | — | — |
| 1993-08-31 | $11.83 | $12.75 | 25,800 | — | — |
| 1993-08-30 | $11.75 | $12.66 | 8,100 | — | — |
| 1993-08-27 | $11.67 | $12.57 | 8,400 | — | — |
| 1993-08-26 | $11.67 | $12.57 | 4,800 | — | — |
| 1993-08-25 | $11.42 | $12.30 | 1,950 | — | — |
| 1993-08-24 | $11.58 | $12.48 | 20,400 | — | — |
| 1993-08-23 | $11.75 | $12.66 | 64,950 | — | — |
| 1993-08-20 | $11.58 | $12.48 | 63,300 | — | — |
| 1993-08-19 | $11.50 | $12.39 | 4,200 | — | — |
| 1993-08-18 | $11.58 | $12.48 | 88,950 | — | — |
| 1993-08-17 | $11.33 | $12.21 | 900 | — | — |
| 1993-08-16 | $11.50 | $12.39 | 4,800 | — | — |
| 1993-08-13 | $11.58 | $12.48 | 21,150 | — | — |
| 1993-08-12 | $11.58 | $12.48 | 25,050 | — | — |
| 1993-08-11 | $11.58 | $12.48 | 6,900 | — | — |
| 1993-08-10 | $11.50 | $12.39 | 12,150 | — | — |
| 1993-08-09 | $11.50 | $12.39 | 73,350 | — | — |
| 1993-08-06 | $11.58 | $12.48 | 9,450 | — | — |
| 1993-08-05 | $11.58 | $12.48 | 56,250 | — | — |
| 1993-08-04 | $11.67 | $12.48 | 3,900 | — | — |
| 1993-08-03 | $12.00 | $12.84 | 0 | — | — |
| 1993-08-02 | $12.00 | $12.84 | 1,800 | — | — |
| 1993-07-30 | $11.67 | $12.48 | 39,600 | — | — |
| 1993-07-29 | $11.83 | $12.66 | 5,250 | — | — |
| 1993-07-28 | $11.83 | $12.66 | 42,750 | — | — |
| 1993-07-27 | $12.25 | $13.10 | 18,450 | — | — |
| 1993-07-26 | $12.50 | $13.37 | 106,650 | — | — |
| 1993-07-23 | $12.17 | $13.01 | 55,650 | — | — |
| 1993-07-22 | $11.83 | $12.66 | 1,650 | — | — |
| 1993-07-21 | $11.75 | $12.57 | 6,450 | — | — |
| 1993-07-20 | $11.83 | $12.66 | 7,500 | — | — |
| 1993-07-19 | $11.92 | $12.75 | 33,750 | — | — |
| 1993-07-16 | $11.83 | $12.66 | 48,450 | — | — |
| 1993-07-15 | $11.83 | $12.66 | 300 | — | — |
| 1993-07-14 | $11.67 | $12.48 | 150 | — | — |
| 1993-07-13 | $11.83 | $12.66 | 4,050 | — | — |
| 1993-07-12 | $11.58 | $12.39 | 10,050 | — | — |
| 1993-07-09 | $11.75 | $12.57 | 2,550 | — | — |
| 1993-07-08 | $11.58 | $12.39 | 600 | — | — |
| 1993-07-07 | $11.67 | $12.48 | 1,050 | — | — |
| 1993-07-06 | $11.67 | $12.48 | 600 | — | — |
| 1993-07-02 | $11.67 | $12.48 | 2,250 | — | — |
| 1993-07-01 | $11.75 | $12.57 | 11,400 | — | — |
| 1993-06-30 | $11.75 | $12.57 | 18,300 | — | — |
| 1993-06-29 | $11.75 | $12.57 | 5,550 | — | — |
| 1993-06-28 | $11.67 | $12.48 | 1,050 | — | — |
| 1993-06-25 | $11.42 | $12.21 | 15,150 | — | — |
| 1993-06-24 | $11.33 | $12.12 | 7,350 | — | — |
| 1993-06-23 | $11.33 | $12.12 | 18,300 | — | — |
| 1993-06-22 | $11.25 | $12.03 | 24,450 | — | — |
| 1993-06-21 | $11.17 | $11.94 | 13,650 | — | — |
| 1993-06-18 | $11.17 | $11.94 | 10,950 | — | — |
| 1993-06-17 | $11.17 | $11.94 | 4,350 | — | — |
| 1993-06-16 | $11.08 | $11.86 | 6,600 | — | — |
| 1993-06-15 | $11.08 | $11.86 | 9,300 | — | — |
| 1993-06-14 | $11.00 | $11.77 | 3,300 | — | — |
| 1993-06-11 | $11.00 | $11.77 | 1,500 | — | — |
| 1993-06-10 | $10.92 | $11.68 | 2,700 | — | — |
| 1993-06-09 | $11.00 | $11.77 | 44,250 | — | — |
| 1993-06-08 | $10.92 | $11.68 | 9,450 | — | — |
| 1993-06-07 | $10.75 | $11.50 | 11,250 | — | — |
| 1993-06-04 | $10.75 | $11.50 | 438,300 | — | — |
| 1993-06-03 | $10.92 | $11.68 | 54,600 | — | — |
| 1993-06-02 | $10.67 | $11.41 | 92,550 | — | — |
| 1993-06-01 | $11.17 | $11.94 | 64,500 | — | — |
| 1993-05-28 | $11.25 | $12.03 | 4,500 | — | — |
| 1993-05-27 | $11.08 | $11.86 | 1,500 | — | — |
| 1993-05-26 | $11.25 | $12.03 | 21,750 | — | — |
| 1993-05-25 | $11.25 | $12.03 | 4,950 | — | — |
| 1993-05-24 | $11.33 | $12.12 | 48,900 | — | — |
| 1993-05-21 | $11.42 | $12.21 | 1,950 | — | — |
| 1993-05-20 | $11.33 | $12.12 | 1,200 | — | — |
| 1993-05-19 | $11.33 | $12.12 | 13,350 | — | — |
| 1993-05-18 | $11.17 | $11.94 | 300 | — | — |
| 1993-05-17 | $11.17 | $11.94 | 33,600 | — | — |
| 1993-05-14 | $11.33 | $12.12 | 1,050 | — | — |
| 1993-05-13 | $11.42 | $12.21 | 2,700 | — | — |
| 1993-05-12 | $11.58 | $12.39 | 4,950 | — | — |
| 1993-05-11 | $11.50 | $12.30 | 37,050 | — | — |
| 1993-05-10 | $11.33 | $12.12 | 6,750 | — | — |
| 1993-05-07 | $11.33 | $12.12 | 19,650 | — | — |
| 1993-05-06 | $11.17 | $11.94 | 56,100 | — | — |
| 1993-05-05 | $11.42 | $12.21 | 34,950 | — | — |
| 1993-05-04 | $11.50 | $12.21 | 4,950 | — | — |
| 1993-05-03 | $11.33 | $12.03 | 3,150 | — | — |
| 1993-04-30 | $11.67 | $12.39 | 4,950 | — | — |
| 1993-04-29 | $11.67 | $12.39 | 13,050 | — | — |
| 1993-04-28 | $11.75 | $12.47 | 27,900 | — | — |
| 1993-04-27 | $12.08 | $12.83 | 2,850 | — | — |
| 1993-04-26 | $12.08 | $12.83 | 6,300 | — | — |
| 1993-04-23 | $12.33 | $13.09 | 18,600 | — | — |
| 1993-04-22 | $12.67 | $13.45 | 16,050 | — | — |
| 1993-04-21 | $13.00 | $13.80 | 10,200 | — | — |
| 1993-04-20 | $13.83 | $14.69 | 20,550 | — | — |
| 1993-04-19 | $13.58 | $14.42 | 39,450 | — | — |
| 1993-04-16 | $13.75 | $14.60 | 18,600 | — | — |
| 1993-04-15 | $14.17 | $15.04 | 64,950 | — | — |
| 1993-04-14 | $14.33 | $15.22 | 9,450 | — | — |
| 1993-04-13 | $14.42 | $15.30 | 9,450 | — | — |
| 1993-04-12 | $14.50 | $15.39 | 168,600 | — | — |
| 1993-04-08 | $14.42 | $15.30 | 104,250 | — | — |
| 1993-04-07 | $14.33 | $15.22 | 115,800 | — | — |
| 1993-04-06 | $14.33 | $15.22 | 11,100 | — | — |
| 1993-04-05 | $14.50 | $15.39 | 27,750 | — | — |
| 1993-04-02 | $14.67 | $15.57 | 13,500 | — | — |
| 1993-04-01 | $14.92 | $15.84 | 44,400 | — | — |
| 1993-03-31 | $14.67 | $15.57 | 13,350 | — | — |
| 1993-03-30 | $14.50 | $15.39 | 7,500 | — | — |
| 1993-03-29 | $14.17 | $15.04 | 900 | — | — |
| 1993-03-26 | $14.17 | $15.04 | 900 | — | — |
| 1993-03-25 | $14.17 | $15.04 | 28,200 | — | — |
| 1993-03-24 | $14.33 | $15.22 | 13,950 | — | — |
| 1993-03-23 | $14.58 | $15.48 | 1,500 | — | — |
| 1993-03-22 | $14.50 | $15.39 | 14,550 | — | — |
| 1993-03-19 | $14.83 | $15.75 | 1,050 | — | — |
| 1993-03-18 | $14.92 | $15.84 | 15,450 | — | — |
| 1993-03-17 | $14.92 | $15.84 | 450 | — | — |
| 1993-03-16 | $15.08 | $16.01 | 1,350 | — | — |
| 1993-03-15 | $15.00 | $15.92 | 17,100 | — | — |
| 1993-03-12 | $14.67 | $15.57 | 4,950 | — | — |
| 1993-03-11 | $14.92 | $15.84 | 2,700 | — | — |
| 1993-03-10 | $15.00 | $15.92 | 1,650 | — | — |
| 1993-03-09 | $15.08 | $16.01 | 7,950 | — | — |
| 1993-03-08 | $15.08 | $16.01 | 31,800 | — | — |
| 1993-03-05 | $14.58 | $15.48 | 3,150 | — | — |
| 1993-03-04 | $14.25 | $15.13 | 1,350 | — | — |
| 1993-03-03 | $14.42 | $15.30 | 3,450 | — | — |
| 1993-03-02 | $14.33 | $15.22 | 21,450 | — | — |
| 1993-03-01 | $14.42 | $15.30 | 14,700 | — | — |
| 1993-02-26 | $14.92 | $15.84 | 2,700 | — | — |
| 1993-02-25 | $14.83 | $15.75 | 5,550 | — | — |
| 1993-02-24 | $14.75 | $15.66 | 4,500 | — | — |
| 1993-02-23 | $14.75 | $15.66 | 3,600 | — | — |
| 1993-02-22 | $14.58 | $15.48 | 19,200 | — | — |
| 1993-02-19 | $14.58 | $15.48 | 4,950 | — | — |
| 1993-02-18 | $14.67 | $15.57 | 1,800 | — | — |
| 1993-02-17 | $14.67 | $15.57 | 44,850 | — | — |
| 1993-02-16 | $14.75 | $15.66 | 1,500 | — | — |
| 1993-02-12 | $15.00 | $15.92 | 1,500 | — | — |
| 1993-02-11 | $15.33 | $16.28 | 300 | — | — |
| 1993-02-10 | $15.25 | $16.19 | 11,700 | — | — |
| 1993-02-09 | $14.83 | $15.75 | 5,400 | — | — |
| 1993-02-08 | $14.92 | $15.84 | 27,150 | — | — |
| 1993-02-05 | $14.83 | $15.75 | 1,200 | — | — |
| 1993-02-04 | $14.83 | $15.75 | 2,100 | — | — |
| 1993-02-03 | $15.17 | $16.01 | 58,200 | — | — |
| 1993-02-02 | $14.67 | $15.48 | 65,400 | — | — |
| 1993-02-01 | $14.50 | $15.31 | 4,050 | — | — |
| 1993-01-29 | $14.50 | $15.31 | 90,150 | — | — |
| 1993-01-28 | $14.17 | $14.95 | 13,500 | — | — |
| 1993-01-27 | $14.08 | $14.87 | 9,150 | — | — |
| 1993-01-26 | $14.33 | $15.13 | 14,250 | — | — |
| 1993-01-25 | $14.08 | $14.87 | 2,250 | — | — |
| 1993-01-22 | $14.17 | $14.95 | 300 | — | — |
| 1993-01-21 | $14.17 | $14.95 | 750 | — | — |
| 1993-01-20 | $14.33 | $15.13 | 300 | — | — |
| 1993-01-19 | $14.33 | $15.13 | 4,200 | — | — |
| 1993-01-18 | $14.50 | $15.31 | 750 | — | — |
| 1993-01-15 | $14.50 | $15.31 | 12,000 | — | — |
| 1993-01-14 | $14.33 | $15.13 | 5,400 | — | — |
| 1993-01-13 | $14.50 | $15.31 | 9,600 | — | — |
| 1993-01-12 | $14.33 | $15.13 | 450 | — | — |
| 1993-01-11 | $14.33 | $15.13 | 2,550 | — | — |
| 1993-01-08 | $14.25 | $15.04 | 12,150 | — | — |
| 1993-01-07 | $14.08 | $14.87 | 600 | — | — |
| 1993-01-06 | $14.33 | $15.13 | 9,900 | — | — |
| 1993-01-05 | $14.42 | $15.22 | 8,850 | — | — |
| 1993-01-04 | $14.75 | $15.57 | 11,550 | — | — |