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
- 1985-07-22 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 | $10.31 | $10.36 | 24,800 | — | — |
| 1993-12-30 | $10.06 | $10.10 | 94,200 | — | — |
| 1993-12-29 | $10.19 | $10.23 | 15,600 | — | — |
| 1993-12-28 | $10.00 | $10.04 | 8,200 | — | — |
| 1993-12-27 | $9.94 | $9.98 | 10,000 | — | — |
| 1993-12-23 | $9.63 | $9.66 | 89,800 | — | — |
| 1993-12-22 | $9.13 | $9.16 | 44,000 | — | — |
| 1993-12-21 | $9.13 | $9.16 | 221,000 | — | — |
| 1993-12-20 | $9.13 | $9.16 | 115,800 | — | — |
| 1993-12-17 | $8.94 | $8.97 | 54,000 | — | — |
| 1993-12-16 | $8.63 | $8.66 | 72,400 | — | — |
| 1993-12-15 | $8.81 | $8.85 | 192,600 | — | — |
| 1993-12-14 | $8.94 | $8.97 | 40,200 | — | — |
| 1993-12-13 | $9.00 | $9.04 | 89,800 | — | — |
| 1993-12-10 | $9.00 | $9.04 | 339,200 | — | — |
| 1993-12-09 | $9.00 | $9.04 | 67,200 | — | — |
| 1993-12-08 | $9.00 | $9.02 | 301,200 | — | — |
| 1993-12-07 | $9.00 | $9.02 | 611,200 | — | — |
| 1993-12-06 | $8.88 | $8.90 | 104,000 | — | — |
| 1993-12-03 | $8.81 | $8.83 | 109,800 | — | — |
| 1993-12-02 | $8.94 | $8.96 | 117,800 | — | — |
| 1993-12-01 | $9.06 | $9.08 | 34,200 | — | — |
| 1993-11-30 | $9.19 | $9.21 | 155,000 | — | — |
| 1993-11-29 | $9.25 | $9.27 | 94,000 | — | — |
| 1993-11-26 | $9.75 | $9.77 | 8,800 | — | — |
| 1993-11-24 | $9.94 | $9.96 | 3,000 | — | — |
| 1993-11-23 | $10.00 | $10.02 | 78,400 | — | — |
| 1993-11-22 | $9.88 | $9.90 | 12,000 | — | — |
| 1993-11-19 | $10.00 | $10.02 | 442,800 | — | — |
| 1993-11-18 | $10.00 | $10.02 | 35,600 | — | — |
| 1993-11-17 | $10.00 | $10.02 | 41,000 | — | — |
| 1993-11-16 | $10.00 | $10.02 | 207,200 | — | — |
| 1993-11-15 | $10.25 | $10.28 | 34,000 | — | — |
| 1993-11-12 | $10.31 | $10.34 | 15,400 | — | — |
| 1993-11-11 | $10.38 | $10.40 | 16,400 | — | — |
| 1993-11-10 | $10.31 | $10.34 | 92,200 | — | — |
| 1993-11-09 | $10.81 | $10.84 | 124,000 | — | — |
| 1993-11-08 | $10.56 | $10.59 | 84,200 | — | — |
| 1993-11-05 | $10.75 | $10.78 | 241,800 | — | — |
| 1993-11-04 | $10.19 | $10.21 | 6,000 | — | — |
| 1993-11-03 | $10.25 | $10.28 | 66,400 | — | — |
| 1993-11-02 | $10.31 | $10.34 | 149,000 | — | — |
| 1993-11-01 | $10.31 | $10.34 | 279,200 | — | — |
| 1993-10-29 | $10.06 | $10.09 | 352,600 | — | — |
| 1993-10-28 | $10.38 | $10.40 | 232,800 | — | — |
| 1993-10-27 | $10.50 | $10.53 | 248,200 | — | — |
| 1993-10-26 | $10.50 | $10.53 | 30,200 | — | — |
| 1993-10-25 | $10.63 | $10.65 | 80,400 | — | — |
| 1993-10-22 | $10.69 | $10.71 | 21,000 | — | — |
| 1993-10-21 | $10.69 | $10.71 | 47,000 | — | — |
| 1993-10-20 | $10.69 | $10.71 | 33,800 | — | — |
| 1993-10-19 | $10.75 | $10.78 | 101,400 | — | — |
| 1993-10-18 | $10.94 | $10.96 | 316,200 | — | — |
| 1993-10-15 | $11.31 | $11.34 | 19,000 | — | — |
| 1993-10-14 | $11.69 | $11.72 | 9,200 | — | — |
| 1993-10-13 | $12.00 | $12.03 | 63,000 | — | — |
| 1993-10-12 | $11.88 | $11.90 | 20,600 | — | — |
| 1993-10-11 | $12.06 | $12.09 | 19,200 | — | — |
| 1993-10-08 | $12.25 | $12.28 | 561,600 | — | — |
| 1993-10-07 | $12.69 | $12.72 | 16,000 | — | — |
| 1993-10-06 | $13.13 | $13.16 | 20,600 | — | — |
| 1993-10-05 | $13.25 | $13.28 | 2,200 | — | — |
| 1993-10-04 | $13.25 | $13.28 | 329,600 | — | — |
| 1993-10-01 | $12.94 | $12.97 | 140,800 | — | — |
| 1993-09-30 | $12.75 | $12.78 | 321,200 | — | — |
| 1993-09-29 | $12.63 | $12.66 | 21,000 | — | — |
| 1993-09-28 | $12.75 | $12.78 | 48,000 | — | — |
| 1993-09-27 | $12.88 | $12.91 | 102,200 | — | — |
| 1993-09-24 | $12.69 | $12.72 | 29,600 | — | — |
| 1993-09-23 | $12.56 | $12.59 | 11,600 | — | — |
| 1993-09-22 | $12.69 | $12.72 | 8,600 | — | — |
| 1993-09-21 | $12.56 | $12.59 | 296,400 | — | — |
| 1993-09-20 | $12.50 | $12.53 | 66,000 | — | — |
| 1993-09-17 | $12.94 | $12.97 | 16,400 | — | — |
| 1993-09-16 | $13.00 | $13.03 | 356,800 | — | — |
| 1993-09-15 | $13.06 | $13.09 | 365,000 | — | — |
| 1993-09-14 | $12.75 | $12.78 | 6,800 | — | — |
| 1993-09-13 | $12.50 | $12.53 | 47,200 | — | — |
| 1993-09-10 | $12.38 | $12.41 | 152,200 | — | — |
| 1993-09-09 | $12.13 | $12.16 | 174,000 | — | — |
| 1993-09-08 | $12.19 | $12.20 | 160,000 | — | — |
| 1993-09-07 | $12.13 | $12.14 | 42,800 | — | — |
| 1993-09-03 | $12.13 | $12.14 | 30,600 | — | — |
| 1993-09-02 | $12.25 | $12.27 | 126,800 | — | — |
| 1993-09-01 | $12.25 | $12.27 | 27,200 | — | — |
| 1993-08-31 | $12.19 | $12.20 | 56,200 | — | — |
| 1993-08-30 | $12.13 | $12.14 | 68,400 | — | — |
| 1993-08-27 | $12.06 | $12.08 | 33,800 | — | — |
| 1993-08-26 | $12.00 | $12.01 | 70,800 | — | — |
| 1993-08-25 | $12.06 | $12.08 | 25,800 | — | — |
| 1993-08-24 | $12.31 | $12.33 | 295,800 | — | — |
| 1993-08-23 | $12.25 | $12.27 | 409,400 | — | — |
| 1993-08-20 | $12.31 | $12.33 | 20,800 | — | — |
| 1993-08-19 | $12.38 | $12.39 | 12,600 | — | — |
| 1993-08-18 | $12.19 | $12.20 | 59,000 | — | — |
| 1993-08-17 | $12.06 | $12.08 | 20,400 | — | — |
| 1993-08-16 | $11.81 | $11.83 | 109,000 | — | — |
| 1993-08-13 | $11.81 | $11.83 | 43,600 | — | — |
| 1993-08-12 | $11.81 | $11.83 | 208,400 | — | — |
| 1993-08-11 | $11.25 | $11.26 | 63,800 | — | — |
| 1993-08-10 | $11.00 | $11.01 | 107,000 | — | — |
| 1993-08-09 | $10.81 | $10.83 | 48,200 | — | — |
| 1993-08-06 | $10.31 | $10.33 | 55,800 | — | — |
| 1993-08-05 | $10.63 | $10.64 | 150,000 | — | — |
| 1993-08-04 | $11.19 | $11.20 | 49,000 | — | — |
| 1993-08-03 | $11.31 | $11.33 | 15,000 | — | — |
| 1993-08-02 | $11.19 | $11.20 | 67,400 | — | — |
| 1993-07-30 | $11.13 | $11.14 | 83,400 | — | — |
| 1993-07-29 | $11.44 | $11.45 | 3,200 | — | — |
| 1993-07-28 | $11.50 | $11.51 | 35,600 | — | — |
| 1993-07-27 | $11.56 | $11.58 | 35,600 | — | — |
| 1993-07-26 | $11.50 | $11.51 | 68,600 | — | — |
| 1993-07-23 | $11.50 | $11.51 | 79,600 | — | — |
| 1993-07-22 | $11.25 | $11.26 | 29,200 | — | — |
| 1993-07-21 | $11.13 | $11.14 | 264,000 | — | — |
| 1993-07-20 | $11.56 | $11.58 | 22,800 | — | — |
| 1993-07-19 | $12.13 | $12.14 | 48,000 | — | — |
| 1993-07-16 | $12.50 | $12.52 | 19,200 | — | — |
| 1993-07-15 | $12.69 | $12.70 | 42,200 | — | — |
| 1993-07-14 | $12.94 | $12.95 | 91,000 | — | — |
| 1993-07-13 | $12.56 | $12.58 | 14,000 | — | — |
| 1993-07-12 | $12.50 | $12.52 | 26,000 | — | — |
| 1993-07-09 | $12.63 | $12.64 | 79,800 | — | — |
| 1993-07-08 | $12.56 | $12.58 | 33,600 | — | — |
| 1993-07-07 | $12.69 | $12.70 | 60,600 | — | — |
| 1993-07-06 | $12.63 | $12.64 | 228,000 | — | — |
| 1993-07-02 | $12.88 | $12.89 | 260,800 | — | — |
| 1993-07-01 | $13.50 | $13.52 | 41,400 | — | — |
| 1993-06-30 | $13.44 | $13.45 | 39,800 | — | — |
| 1993-06-29 | $13.38 | $13.39 | 46,400 | — | — |
| 1993-06-28 | $13.00 | $13.02 | 49,400 | — | — |
| 1993-06-25 | $13.13 | $13.14 | 6,600 | — | — |
| 1993-06-24 | $13.13 | $13.14 | 107,400 | — | — |
| 1993-06-23 | $13.25 | $13.27 | 134,200 | — | — |
| 1993-06-22 | $13.19 | $13.20 | 124,600 | — | — |
| 1993-06-21 | $13.50 | $13.52 | 100,200 | — | — |
| 1993-06-18 | $13.31 | $13.33 | 79,800 | — | — |
| 1993-06-17 | $12.75 | $12.77 | 67,400 | — | — |
| 1993-06-16 | $12.50 | $12.52 | 79,600 | — | — |
| 1993-06-15 | $12.63 | $12.64 | 92,400 | — | — |
| 1993-06-14 | $12.00 | $12.01 | 34,000 | — | — |
| 1993-06-11 | $11.94 | $11.95 | 180,400 | — | — |
| 1993-06-10 | $12.13 | $12.14 | 78,800 | — | — |
| 1993-06-09 | $12.06 | $12.08 | 27,000 | — | — |
| 1993-06-08 | $12.06 | $12.06 | 39,600 | — | — |
| 1993-06-07 | $12.00 | $12.00 | 20,200 | — | — |
| 1993-06-04 | $12.06 | $12.06 | 77,200 | — | — |
| 1993-06-03 | $12.00 | $12.00 | 63,800 | — | — |
| 1993-06-02 | $12.38 | $12.38 | 231,600 | — | — |
| 1993-06-01 | $11.38 | $11.38 | 63,000 | — | — |
| 1993-05-28 | $10.69 | $10.69 | 99,800 | — | — |
| 1993-05-27 | $10.25 | $10.25 | 338,600 | — | — |
| 1993-05-26 | $10.06 | $10.06 | 903,600 | — | — |
| 1993-05-25 | $9.94 | $9.94 | 138,400 | — | — |
| 1993-05-24 | $10.25 | $10.25 | 10,000 | — | — |
| 1993-05-21 | $10.25 | $10.25 | 58,200 | — | — |
| 1993-05-20 | $10.31 | $10.31 | 91,200 | — | — |
| 1993-05-19 | $10.81 | $10.81 | 57,200 | — | — |
| 1993-05-18 | $10.75 | $10.75 | 63,800 | — | — |
| 1993-05-17 | $10.88 | $10.88 | 145,600 | — | — |
| 1993-05-14 | $11.00 | $11.00 | 14,800 | — | — |
| 1993-05-13 | $10.94 | $10.94 | 68,800 | — | — |
| 1993-05-12 | $11.13 | $11.13 | 42,800 | — | — |
| 1993-05-11 | $11.06 | $11.06 | 223,600 | — | — |
| 1993-05-10 | $10.81 | $10.81 | 163,600 | — | — |
| 1993-05-07 | $11.31 | $11.31 | 97,000 | — | — |
| 1993-05-06 | $10.94 | $10.94 | 208,600 | — | — |
| 1993-05-05 | $10.75 | $10.75 | 30,000 | — | — |
| 1993-05-04 | $10.75 | $10.75 | 59,400 | — | — |
| 1993-05-03 | $10.81 | $10.81 | 65,000 | — | — |
| 1993-04-30 | $10.81 | $10.81 | 93,800 | — | — |
| 1993-04-29 | $11.00 | $11.00 | 93,200 | — | — |
| 1993-04-28 | $11.25 | $11.25 | 15,000 | — | — |
| 1993-04-27 | $11.50 | $11.50 | 287,000 | — | — |
| 1993-04-26 | $11.69 | $11.69 | 31,800 | — | — |
| 1993-04-23 | $11.81 | $11.81 | 66,000 | — | — |
| 1993-04-22 | $11.94 | $11.94 | 19,600 | — | — |
| 1993-04-21 | $12.00 | $12.00 | 84,800 | — | — |
| 1993-04-20 | $12.00 | $12.00 | 33,000 | — | — |
| 1993-04-19 | $11.94 | $11.94 | 13,600 | — | — |
| 1993-04-16 | $11.81 | $11.81 | 15,200 | — | — |
| 1993-04-15 | $11.69 | $11.69 | 25,600 | — | — |
| 1993-04-14 | $11.63 | $11.63 | 186,200 | — | — |
| 1993-04-13 | $11.63 | $11.63 | 72,200 | — | — |
| 1993-04-12 | $11.44 | $11.44 | 15,400 | — | — |
| 1993-04-08 | $11.44 | $11.44 | 40,400 | — | — |
| 1993-04-07 | $11.56 | $11.56 | 160,400 | — | — |
| 1993-04-06 | $11.31 | $11.31 | 9,200 | — | — |
| 1993-04-05 | $11.25 | $11.25 | 119,600 | — | — |
| 1993-04-02 | $11.00 | $11.00 | 93,000 | — | — |
| 1993-04-01 | $11.44 | $11.44 | 16,000 | — | — |
| 1993-03-31 | $11.63 | $11.63 | 80,200 | — | — |
| 1993-03-30 | $11.63 | $11.63 | 323,200 | — | — |
| 1993-03-29 | $12.00 | $12.00 | 223,600 | — | — |
| 1993-03-26 | $12.06 | $12.06 | 176,800 | — | — |
| 1993-03-25 | $11.88 | $11.88 | 276,400 | — | — |
| 1993-03-24 | $11.69 | $11.69 | 310,400 | — | — |
| 1993-03-23 | $11.75 | $11.75 | 210,400 | — | — |
| 1993-03-22 | $12.06 | $12.06 | 202,600 | — | — |
| 1993-03-19 | $11.31 | $11.31 | 127,600 | — | — |
| 1993-03-18 | $11.06 | $11.06 | 115,000 | — | — |
| 1993-03-17 | $10.88 | $10.88 | 142,000 | — | — |
| 1993-03-16 | $11.25 | $11.25 | 110,800 | — | — |
| 1993-03-15 | $10.69 | $10.69 | 44,000 | — | — |
| 1993-03-12 | $10.56 | $10.56 | 76,000 | — | — |
| 1993-03-11 | $10.56 | $10.56 | 93,000 | — | — |
| 1993-03-10 | $10.56 | $10.56 | 169,400 | — | — |
| 1993-03-09 | $10.63 | $10.63 | 232,600 | — | — |
| 1993-03-08 | $10.06 | $10.06 | 46,200 | — | — |
| 1993-03-05 | $10.06 | $10.06 | 116,600 | — | — |
| 1993-03-04 | $10.25 | $10.25 | 117,600 | — | — |
| 1993-03-03 | $10.31 | $10.31 | 236,600 | — | — |
| 1993-03-02 | $10.56 | $10.56 | 732,800 | — | — |
| 1993-03-01 | $10.13 | $10.13 | 284,800 | — | — |
| 1993-02-26 | $9.75 | $9.75 | 341,800 | — | — |
| 1993-02-25 | $9.88 | $9.88 | 525,600 | — | — |
| 1993-02-24 | $10.38 | $10.38 | 388,600 | — | — |
| 1993-02-23 | $9.81 | $9.81 | 507,600 | — | — |
| 1993-02-22 | $9.69 | $9.69 | 753,600 | — | — |
| 1993-02-19 | $9.50 | $9.50 | 1,242,400 | — | — |
| 1993-02-18 | $9.00 | $9.00 | 481,800 | — | — |
| 1993-02-17 | $8.44 | $8.44 | 128,000 | — | — |
| 1993-02-16 | $8.38 | $8.38 | 117,200 | — | — |
| 1993-02-12 | $8.56 | $8.56 | 249,600 | — | — |
| 1993-02-11 | $8.63 | $8.63 | 61,800 | — | — |
| 1993-02-10 | $8.38 | $8.38 | 96,400 | — | — |
| 1993-02-09 | $8.31 | $8.31 | 43,600 | — | — |
| 1993-02-08 | $8.00 | $8.00 | 219,400 | — | — |
| 1993-02-05 | $7.88 | $7.88 | 159,400 | — | — |
| 1993-02-04 | $8.19 | $8.19 | 207,400 | — | — |
| 1993-02-03 | $8.50 | $8.50 | 45,000 | — | — |
| 1993-02-02 | $8.50 | $8.50 | 51,000 | — | — |
| 1993-02-01 | $8.69 | $8.69 | 195,800 | — | — |
| 1993-01-29 | $8.25 | $8.25 | 221,200 | — | — |
| 1993-01-28 | $7.94 | $7.94 | 59,800 | — | — |
| 1993-01-27 | $8.06 | $8.06 | 107,000 | — | — |
| 1993-01-26 | $8.00 | $8.00 | 209,200 | — | — |
| 1993-01-25 | $7.88 | $7.88 | 94,600 | — | — |
| 1993-01-22 | $7.31 | $7.31 | 117,400 | — | — |
| 1993-01-21 | $7.25 | $7.25 | 77,800 | — | — |
| 1993-01-20 | $7.25 | $7.25 | 7,800 | — | — |
| 1993-01-19 | $7.31 | $7.31 | 96,000 | — | — |
| 1993-01-18 | $7.50 | $7.50 | 42,000 | — | — |
| 1993-01-15 | $7.50 | $7.50 | 37,400 | — | — |
| 1993-01-14 | $7.38 | $7.38 | 13,000 | — | — |
| 1993-01-13 | $7.31 | $7.31 | 35,400 | — | — |
| 1993-01-12 | $7.25 | $7.25 | 114,600 | — | — |
| 1993-01-11 | $7.19 | $7.19 | 8,400 | — | — |
| 1993-01-08 | $7.25 | $7.25 | 487,400 | — | — |
| 1993-01-07 | $7.44 | $7.44 | 208,800 | — | — |
| 1993-01-06 | $7.38 | $7.38 | 316,000 | — | — |
| 1993-01-05 | $7.44 | $7.44 | 251,800 | — | — |
| 1993-01-04 | $7.50 | $7.50 | 411,400 | — | — |