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
- 1980-03-17 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 | $10.58 | $24.41 | 20,250 | — | — |
| 1993-12-30 | $10.25 | $23.64 | 8,550 | — | — |
| 1993-12-29 | $10.50 | $24.22 | 13,950 | — | — |
| 1993-12-28 | $10.50 | $24.22 | 3,300 | — | — |
| 1993-12-27 | $10.50 | $24.22 | 2,850 | — | — |
| 1993-12-23 | $10.33 | $23.84 | 5,550 | — | — |
| 1993-12-22 | $10.42 | $24.03 | 4,350 | — | — |
| 1993-12-21 | $10.42 | $24.03 | 72,000 | — | — |
| 1993-12-20 | $10.33 | $23.84 | 13,800 | — | — |
| 1993-12-17 | $10.33 | $23.84 | 12,900 | — | — |
| 1993-12-16 | $10.25 | $23.64 | 26,250 | — | — |
| 1993-12-15 | $10.50 | $24.22 | 30,000 | — | — |
| 1993-12-14 | $10.33 | $23.84 | 3,150 | — | — |
| 1993-12-13 | $10.50 | $24.22 | 13,650 | — | — |
| 1993-12-10 | $10.33 | $23.84 | 2,250 | — | — |
| 1993-12-09 | $10.50 | $24.22 | 10,350 | — | — |
| 1993-12-08 | $10.50 | $24.22 | 5,700 | — | — |
| 1993-12-07 | $10.42 | $24.03 | 19,500 | — | — |
| 1993-12-06 | $10.50 | $24.22 | 4,200 | — | — |
| 1993-12-03 | $10.33 | $23.84 | 3,000 | — | — |
| 1993-12-02 | $10.42 | $24.03 | 3,750 | — | — |
| 1993-12-01 | $10.50 | $24.22 | 3,000 | — | — |
| 1993-11-30 | $10.67 | $24.61 | 3,300 | — | — |
| 1993-11-29 | $11.00 | $25.37 | 0 | — | — |
| 1993-11-26 | $11.00 | $25.37 | 150 | — | — |
| 1993-11-24 | $10.83 | $24.99 | 1,050 | — | — |
| 1993-11-23 | $10.83 | $24.99 | 1,950 | — | — |
| 1993-11-22 | $11.00 | $25.37 | 4,200 | — | — |
| 1993-11-19 | $10.67 | $24.61 | 6,300 | — | — |
| 1993-11-18 | $10.75 | $24.80 | 2,550 | — | — |
| 1993-11-17 | $11.00 | $25.37 | 6,150 | — | — |
| 1993-11-16 | $10.75 | $24.80 | 10,200 | — | — |
| 1993-11-15 | $10.58 | $24.41 | 450 | — | — |
| 1993-11-12 | $10.83 | $24.99 | 1,050 | — | — |
| 1993-11-11 | $10.58 | $24.41 | 750 | — | — |
| 1993-11-10 | $10.58 | $24.41 | 7,650 | — | — |
| 1993-11-09 | $10.58 | $24.41 | 12,000 | — | — |
| 1993-11-08 | $10.58 | $24.41 | 4,950 | — | — |
| 1993-11-05 | $10.58 | $24.41 | 8,850 | — | — |
| 1993-11-04 | $10.67 | $24.44 | 3,750 | — | — |
| 1993-11-03 | $10.58 | $24.25 | 1,950 | — | — |
| 1993-11-02 | $10.58 | $24.25 | 3,300 | — | — |
| 1993-11-01 | $10.83 | $24.82 | 8,850 | — | — |
| 1993-10-29 | $10.83 | $24.82 | 25,500 | — | — |
| 1993-10-28 | $10.58 | $24.25 | 10,650 | — | — |
| 1993-10-27 | $10.50 | $24.05 | 4,800 | — | — |
| 1993-10-26 | $10.42 | $23.86 | 6,000 | — | — |
| 1993-10-25 | $10.08 | $23.10 | 6,750 | — | — |
| 1993-10-22 | $10.08 | $23.10 | 10,950 | — | — |
| 1993-10-21 | $10.33 | $23.67 | 12,900 | — | — |
| 1993-10-20 | $10.17 | $23.29 | 17,250 | — | — |
| 1993-10-19 | $10.17 | $23.29 | 4,650 | — | — |
| 1993-10-18 | $10.42 | $23.86 | 6,900 | — | — |
| 1993-10-15 | $10.50 | $24.05 | 20,400 | — | — |
| 1993-10-14 | $10.50 | $24.05 | 7,800 | — | — |
| 1993-10-13 | $10.58 | $24.25 | 5,100 | — | — |
| 1993-10-12 | $10.50 | $24.05 | 9,150 | — | — |
| 1993-10-11 | $10.42 | $23.86 | 2,550 | — | — |
| 1993-10-08 | $10.33 | $23.67 | 2,100 | — | — |
| 1993-10-07 | $10.25 | $23.48 | 10,650 | — | — |
| 1993-10-06 | $10.33 | $23.67 | 6,300 | — | — |
| 1993-10-05 | $10.33 | $23.67 | 26,250 | — | — |
| 1993-10-04 | $10.67 | $24.44 | 900 | — | — |
| 1993-10-01 | $10.75 | $24.63 | 1,350 | — | — |
| 1993-09-30 | $10.67 | $24.44 | 4,800 | — | — |
| 1993-09-29 | $10.67 | $24.44 | 13,050 | — | — |
| 1993-09-28 | $10.75 | $24.63 | 750 | — | — |
| 1993-09-27 | $10.67 | $24.44 | 1,500 | — | — |
| 1993-09-24 | $10.58 | $24.25 | 6,900 | — | — |
| 1993-09-23 | $10.67 | $24.44 | 6,000 | — | — |
| 1993-09-22 | $10.58 | $24.25 | 4,200 | — | — |
| 1993-09-21 | $10.92 | $25.01 | 4,500 | — | — |
| 1993-09-20 | $11.17 | $25.58 | 15,150 | — | — |
| 1993-09-17 | $11.50 | $26.35 | 6,450 | — | — |
| 1993-09-16 | $11.42 | $26.15 | 4,650 | — | — |
| 1993-09-15 | $11.25 | $25.77 | 5,100 | — | — |
| 1993-09-14 | $10.67 | $24.44 | 9,600 | — | — |
| 1993-09-13 | $10.83 | $24.82 | 16,350 | — | — |
| 1993-09-10 | $10.92 | $25.01 | 8,850 | — | — |
| 1993-09-09 | $10.75 | $24.63 | 16,500 | — | — |
| 1993-09-08 | $11.33 | $25.96 | 8,250 | — | — |
| 1993-09-07 | $10.83 | $24.82 | 8,400 | — | — |
| 1993-09-03 | $10.67 | $24.44 | 30,000 | — | — |
| 1993-09-02 | $11.08 | $25.39 | 2,250 | — | — |
| 1993-09-01 | $11.08 | $25.39 | 4,950 | — | — |
| 1993-08-31 | $11.17 | $25.58 | 70,050 | — | — |
| 1993-08-30 | $11.33 | $25.96 | 1,800 | — | — |
| 1993-08-27 | $11.17 | $25.58 | 7,800 | — | — |
| 1993-08-26 | $11.00 | $25.20 | 2,250 | — | — |
| 1993-08-25 | $11.08 | $25.39 | 36,900 | — | — |
| 1993-08-24 | $11.33 | $25.96 | 11,400 | — | — |
| 1993-08-23 | $11.50 | $26.35 | 2,700 | — | — |
| 1993-08-20 | $11.58 | $26.54 | 38,850 | — | — |
| 1993-08-19 | $11.33 | $25.96 | 1,050 | — | — |
| 1993-08-18 | $11.17 | $25.58 | 55,950 | — | — |
| 1993-08-17 | $10.92 | $25.01 | 3,000 | — | — |
| 1993-08-16 | $11.00 | $25.20 | 2,850 | — | — |
| 1993-08-13 | $11.00 | $25.20 | 29,550 | — | — |
| 1993-08-12 | $10.83 | $24.82 | 33,600 | — | — |
| 1993-08-11 | $11.00 | $25.20 | 2,250 | — | — |
| 1993-08-10 | $11.00 | $25.20 | 14,700 | — | — |
| 1993-08-09 | $11.33 | $25.96 | 11,850 | — | — |
| 1993-08-06 | $11.58 | $26.54 | 13,500 | — | — |
| 1993-08-05 | $11.58 | $26.54 | 24,900 | — | — |
| 1993-08-04 | $11.92 | $27.13 | 2,700 | — | — |
| 1993-08-03 | $12.00 | $27.32 | 10,050 | — | — |
| 1993-08-02 | $12.17 | $27.70 | 3,600 | — | — |
| 1993-07-30 | $11.75 | $26.75 | 14,400 | — | — |
| 1993-07-29 | $11.58 | $26.37 | 3,300 | — | — |
| 1993-07-28 | $11.83 | $26.94 | 6,900 | — | — |
| 1993-07-27 | $12.17 | $27.70 | 9,600 | — | — |
| 1993-07-26 | $12.33 | $28.08 | 46,500 | — | — |
| 1993-07-23 | $12.33 | $28.08 | 52,950 | — | — |
| 1993-07-22 | $11.75 | $26.75 | 6,300 | — | — |
| 1993-07-21 | $11.83 | $26.94 | 12,900 | — | — |
| 1993-07-20 | $11.67 | $26.56 | 56,100 | — | — |
| 1993-07-19 | $12.00 | $27.32 | 49,800 | — | — |
| 1993-07-16 | $11.92 | $27.13 | 46,650 | — | — |
| 1993-07-15 | $11.83 | $26.94 | 30,750 | — | — |
| 1993-07-14 | $11.83 | $26.94 | 11,700 | — | — |
| 1993-07-13 | $11.50 | $26.18 | 8,250 | — | — |
| 1993-07-12 | $11.67 | $26.56 | 8,850 | — | — |
| 1993-07-09 | $11.33 | $25.80 | 4,500 | — | — |
| 1993-07-08 | $11.50 | $26.18 | 1,050 | — | — |
| 1993-07-07 | $11.58 | $26.37 | 1,350 | — | — |
| 1993-07-06 | $11.50 | $26.18 | 15,750 | — | — |
| 1993-07-02 | $11.83 | $26.94 | 1,650 | — | — |
| 1993-07-01 | $11.92 | $27.13 | 27,750 | — | — |
| 1993-06-30 | $11.50 | $26.18 | 49,650 | — | — |
| 1993-06-29 | $11.50 | $26.18 | 5,400 | — | — |
| 1993-06-28 | $11.42 | $25.99 | 9,000 | — | — |
| 1993-06-25 | $11.67 | $26.56 | 8,700 | — | — |
| 1993-06-24 | $11.50 | $26.18 | 3,900 | — | — |
| 1993-06-23 | $11.33 | $25.80 | 10,650 | — | — |
| 1993-06-22 | $11.50 | $26.18 | 3,600 | — | — |
| 1993-06-21 | $11.83 | $26.94 | 12,450 | — | — |
| 1993-06-18 | $11.50 | $26.18 | 8,400 | — | — |
| 1993-06-17 | $11.50 | $26.18 | 4,500 | — | — |
| 1993-06-16 | $11.25 | $25.61 | 10,650 | — | — |
| 1993-06-15 | $11.67 | $26.56 | 2,100 | — | — |
| 1993-06-14 | $11.25 | $25.61 | 7,200 | — | — |
| 1993-06-11 | $11.25 | $25.61 | 7,650 | — | — |
| 1993-06-10 | $11.25 | $25.61 | 900 | — | — |
| 1993-06-09 | $11.33 | $25.80 | 11,400 | — | — |
| 1993-06-08 | $11.25 | $25.61 | 2,400 | — | — |
| 1993-06-07 | $11.08 | $25.23 | 6,600 | — | — |
| 1993-06-04 | $10.83 | $24.67 | 5,700 | — | — |
| 1993-06-03 | $11.33 | $25.80 | 3,150 | — | — |
| 1993-06-02 | $11.33 | $25.80 | 17,700 | — | — |
| 1993-06-01 | $11.83 | $26.94 | 12,150 | — | — |
| 1993-05-28 | $11.83 | $26.94 | 5,400 | — | — |
| 1993-05-27 | $11.50 | $26.18 | 15,300 | — | — |
| 1993-05-26 | $11.50 | $26.18 | 7,650 | — | — |
| 1993-05-25 | $11.58 | $26.37 | 26,850 | — | — |
| 1993-05-24 | $12.17 | $27.70 | 27,150 | — | — |
| 1993-05-21 | $12.33 | $28.08 | 5,100 | — | — |
| 1993-05-20 | $12.00 | $27.32 | 2,550 | — | — |
| 1993-05-19 | $12.00 | $27.32 | 3,300 | — | — |
| 1993-05-18 | $11.67 | $26.56 | 7,950 | — | — |
| 1993-05-17 | $12.00 | $27.32 | 28,950 | — | — |
| 1993-05-14 | $11.83 | $26.94 | 1,800 | — | — |
| 1993-05-13 | $11.67 | $26.56 | 5,550 | — | — |
| 1993-05-12 | $11.75 | $26.75 | 4,350 | — | — |
| 1993-05-11 | $12.08 | $27.51 | 41,400 | — | — |
| 1993-05-10 | $12.08 | $27.51 | 7,200 | — | — |
| 1993-05-07 | $12.08 | $27.51 | 600 | — | — |
| 1993-05-06 | $12.00 | $27.32 | 47,250 | — | — |
| 1993-05-05 | $12.08 | $27.51 | 18,750 | — | — |
| 1993-05-04 | $12.17 | $27.53 | 4,200 | — | — |
| 1993-05-03 | $11.83 | $26.78 | 3,000 | — | — |
| 1993-04-30 | $12.08 | $27.35 | 6,600 | — | — |
| 1993-04-29 | $12.25 | $27.72 | 900 | — | — |
| 1993-04-28 | $12.50 | $28.29 | 8,850 | — | — |
| 1993-04-27 | $12.67 | $28.67 | 3,450 | — | — |
| 1993-04-26 | $12.83 | $29.04 | 4,200 | — | — |
| 1993-04-23 | $12.92 | $29.23 | 13,650 | — | — |
| 1993-04-22 | $13.25 | $29.99 | 3,750 | — | — |
| 1993-04-21 | $13.75 | $31.12 | 3,150 | — | — |
| 1993-04-20 | $13.83 | $31.31 | 27,150 | — | — |
| 1993-04-19 | $13.67 | $30.93 | 37,050 | — | — |
| 1993-04-16 | $14.00 | $31.68 | 36,900 | — | — |
| 1993-04-15 | $14.58 | $33.00 | 5,250 | — | — |
| 1993-04-14 | $14.58 | $33.00 | 2,400 | — | — |
| 1993-04-13 | $14.75 | $33.38 | 1,950 | — | — |
| 1993-04-12 | $14.83 | $33.57 | 35,550 | — | — |
| 1993-04-08 | $14.67 | $33.19 | 5,550 | — | — |
| 1993-04-07 | $14.67 | $33.19 | 58,800 | — | — |
| 1993-04-06 | $14.17 | $32.06 | 2,850 | — | — |
| 1993-04-05 | $14.58 | $33.00 | 13,350 | — | — |
| 1993-04-02 | $14.50 | $32.81 | 12,600 | — | — |
| 1993-04-01 | $14.92 | $33.76 | 33,750 | — | — |
| 1993-03-31 | $14.50 | $32.81 | 7,650 | — | — |
| 1993-03-30 | $14.67 | $33.19 | 1,200 | — | — |
| 1993-03-29 | $14.83 | $33.57 | 8,550 | — | — |
| 1993-03-26 | $14.92 | $33.76 | 2,100 | — | — |
| 1993-03-25 | $14.92 | $33.76 | 12,300 | — | — |
| 1993-03-24 | $15.17 | $34.32 | 12,300 | — | — |
| 1993-03-23 | $14.92 | $33.76 | 3,900 | — | — |
| 1993-03-22 | $15.00 | $33.95 | 6,150 | — | — |
| 1993-03-19 | $15.00 | $33.95 | 5,550 | — | — |
| 1993-03-18 | $15.17 | $34.32 | 4,200 | — | — |
| 1993-03-17 | $15.33 | $34.70 | 2,550 | — | — |
| 1993-03-16 | $15.67 | $35.46 | 1,200 | — | — |
| 1993-03-15 | $15.83 | $35.83 | 12,900 | — | — |
| 1993-03-12 | $15.50 | $35.08 | 6,300 | — | — |
| 1993-03-11 | $15.33 | $34.70 | 600 | — | — |
| 1993-03-10 | $15.50 | $35.08 | 750 | — | — |
| 1993-03-09 | $15.50 | $35.08 | 9,600 | — | — |
| 1993-03-08 | $15.67 | $35.46 | 8,850 | — | — |
| 1993-03-05 | $15.58 | $35.27 | 7,200 | — | — |
| 1993-03-04 | $15.50 | $35.08 | 7,650 | — | — |
| 1993-03-03 | $15.42 | $34.89 | 3,150 | — | — |
| 1993-03-02 | $15.17 | $34.32 | 750 | — | — |
| 1993-03-01 | $15.42 | $34.89 | 2,550 | — | — |
| 1993-02-26 | $15.17 | $34.32 | 9,750 | — | — |
| 1993-02-25 | $15.33 | $34.70 | 5,250 | — | — |
| 1993-02-24 | $15.58 | $35.27 | 1,350 | — | — |
| 1993-02-23 | $15.92 | $36.02 | 13,050 | — | — |
| 1993-02-22 | $16.17 | $36.59 | 3,450 | — | — |
| 1993-02-19 | $15.83 | $35.83 | 4,650 | — | — |
| 1993-02-18 | $15.83 | $35.83 | 12,900 | — | — |
| 1993-02-17 | $15.83 | $35.83 | 3,150 | — | — |
| 1993-02-16 | $15.58 | $35.27 | 4,500 | — | — |
| 1993-02-12 | $15.50 | $35.08 | 1,350 | — | — |
| 1993-02-11 | $15.83 | $35.83 | 900 | — | — |
| 1993-02-10 | $15.83 | $35.83 | 6,750 | — | — |
| 1993-02-09 | $15.67 | $35.46 | 300 | — | — |
| 1993-02-08 | $15.67 | $35.46 | 7,050 | — | — |
| 1993-02-05 | $15.33 | $34.70 | 4,200 | — | — |
| 1993-02-04 | $15.42 | $34.89 | 2,400 | — | — |
| 1993-02-03 | $15.50 | $34.91 | 4,650 | — | — |
| 1993-02-02 | $15.17 | $34.16 | 4,650 | — | — |
| 1993-02-01 | $15.67 | $35.29 | 9,450 | — | — |
| 1993-01-29 | $15.50 | $34.91 | 2,550 | — | — |
| 1993-01-28 | $15.33 | $34.54 | 3,600 | — | — |
| 1993-01-27 | $15.17 | $34.16 | 5,550 | — | — |
| 1993-01-26 | $15.33 | $34.54 | 10,650 | — | — |
| 1993-01-25 | $15.17 | $34.16 | 1,650 | — | — |
| 1993-01-22 | $15.33 | $34.54 | 300 | — | — |
| 1993-01-21 | $15.33 | $34.54 | 2,850 | — | — |
| 1993-01-20 | $15.33 | $34.54 | 1,200 | — | — |
| 1993-01-19 | $15.33 | $34.54 | 4,650 | — | — |
| 1993-01-18 | $15.83 | $35.66 | 0 | — | — |
| 1993-01-15 | $15.83 | $35.66 | 4,500 | — | — |
| 1993-01-14 | $15.83 | $35.66 | 3,300 | — | — |
| 1993-01-13 | $15.58 | $35.10 | 9,600 | — | — |
| 1993-01-12 | $15.83 | $35.66 | 1,500 | — | — |
| 1993-01-11 | $15.42 | $34.72 | 18,900 | — | — |
| 1993-01-08 | $15.42 | $34.72 | 5,550 | — | — |
| 1993-01-07 | $15.00 | $33.79 | 1,350 | — | — |
| 1993-01-06 | $15.00 | $33.79 | 21,150 | — | — |
| 1993-01-05 | $15.17 | $34.16 | 8,250 | — | — |
| 1993-01-04 | $15.83 | $35.66 | 450 | — | — |