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
- 1986-11-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 1993-12-31 | $10.50 | $13.13 | 45,400 |
| 1993-12-30 | $10.50 | $13.13 | 49,300 |
| 1993-12-29 | $10.75 | $13.44 | 191,800 |
| 1993-12-28 | $10.00 | $12.50 | 304,200 |
| 1993-12-27 | $9.38 | $11.72 | 26,100 |
| 1993-12-23 | $9.63 | $12.04 | 27,100 |
| 1993-12-22 | $9.38 | $11.72 | 42,000 |
| 1993-12-21 | $9.50 | $11.88 | 39,500 |
| 1993-12-20 | $9.50 | $11.88 | 56,500 |
| 1993-12-17 | $9.63 | $12.04 | 19,800 |
| 1993-12-16 | $9.50 | $11.88 | 23,700 |
| 1993-12-15 | $9.63 | $12.04 | 75,200 |
| 1993-12-14 | $9.63 | $12.04 | 108,500 |
| 1993-12-13 | $9.63 | $12.04 | 86,800 |
| 1993-12-10 | $9.63 | $12.04 | 33,000 |
| 1993-12-09 | $9.50 | $11.88 | 54,700 |
| 1993-12-08 | $9.63 | $12.04 | 31,500 |
| 1993-12-07 | $9.38 | $11.72 | 38,200 |
| 1993-12-06 | $9.25 | $11.57 | 108,500 |
| 1993-12-03 | $9.63 | $12.04 | 25,100 |
| 1993-12-02 | $9.50 | $11.88 | 45,800 |
| 1993-12-01 | $9.25 | $11.57 | 50,900 |
| 1993-11-30 | $9.50 | $11.88 | 27,500 |
| 1993-11-29 | $8.88 | $11.10 | 155,400 |
| 1993-11-26 | $9.25 | $11.57 | 9,700 |
| 1993-11-24 | $9.00 | $11.25 | 39,200 |
| 1993-11-23 | $9.25 | $11.57 | 80,900 |
| 1993-11-22 | $9.50 | $11.88 | 46,500 |
| 1993-11-19 | $9.50 | $11.82 | 128,000 |
| 1993-11-18 | $9.75 | $12.13 | 50,300 |
| 1993-11-17 | $9.75 | $12.13 | 36,800 |
| 1993-11-16 | $9.38 | $11.66 | 82,500 |
| 1993-11-15 | $10.00 | $12.44 | 46,700 |
| 1993-11-12 | $10.00 | $12.44 | 173,800 |
| 1993-11-11 | $9.75 | $12.13 | 74,900 |
| 1993-11-10 | $9.50 | $11.82 | 45,000 |
| 1993-11-09 | $9.25 | $11.51 | 106,000 |
| 1993-11-08 | $9.50 | $11.82 | 32,000 |
| 1993-11-05 | $9.13 | $11.35 | 57,300 |
| 1993-11-04 | $9.50 | $11.82 | 94,200 |
| 1993-11-03 | $9.50 | $11.82 | 71,200 |
| 1993-11-02 | $9.00 | $11.19 | 173,700 |
| 1993-11-01 | $9.25 | $11.51 | 20,400 |
| 1993-10-29 | $9.25 | $11.51 | 177,500 |
| 1993-10-28 | $9.00 | $11.19 | 191,000 |
| 1993-10-27 | $9.50 | $11.82 | 61,200 |
| 1993-10-26 | $9.38 | $11.66 | 69,400 |
| 1993-10-25 | $9.13 | $11.35 | 63,800 |
| 1993-10-22 | $9.25 | $11.51 | 56,800 |
| 1993-10-21 | $9.50 | $11.82 | 96,600 |
| 1993-10-20 | $9.25 | $11.51 | 49,600 |
| 1993-10-19 | $10.00 | $12.44 | 68,800 |
| 1993-10-18 | $10.00 | $12.44 | 88,000 |
| 1993-10-15 | $9.75 | $12.13 | 29,100 |
| 1993-10-14 | $10.25 | $12.75 | 9,500 |
| 1993-10-13 | $10.38 | $12.90 | 6,000 |
| 1993-10-12 | $10.38 | $12.90 | 10,800 |
| 1993-10-11 | $10.38 | $12.90 | 4,700 |
| 1993-10-08 | $10.38 | $12.90 | 2,200 |
| 1993-10-07 | $10.38 | $12.90 | 47,400 |
| 1993-10-06 | $10.25 | $12.75 | 99,100 |
| 1993-10-05 | $11.25 | $13.99 | 16,000 |
| 1993-10-04 | $11.25 | $13.99 | 11,100 |
| 1993-10-01 | $10.75 | $13.37 | 12,000 |
| 1993-09-30 | $11.38 | $14.15 | 18,400 |
| 1993-09-29 | $10.88 | $13.53 | 13,800 |
| 1993-09-28 | $11.25 | $13.99 | 6,800 |
| 1993-09-27 | $10.88 | $13.53 | 49,800 |
| 1993-09-24 | $11.25 | $13.99 | 27,000 |
| 1993-09-23 | $11.38 | $14.15 | 72,600 |
| 1993-09-22 | $11.25 | $13.99 | 60,900 |
| 1993-09-21 | $11.00 | $13.68 | 71,100 |
| 1993-09-20 | $11.00 | $13.68 | 82,600 |
| 1993-09-17 | $11.50 | $14.30 | 27,400 |
| 1993-09-16 | $11.63 | $14.46 | 190,500 |
| 1993-09-15 | $11.50 | $14.30 | 225,400 |
| 1993-09-14 | $12.75 | $15.86 | 69,600 |
| 1993-09-13 | $12.63 | $15.70 | 16,900 |
| 1993-09-10 | $12.88 | $16.01 | 42,800 |
| 1993-09-09 | $12.75 | $15.86 | 34,400 |
| 1993-09-08 | $12.88 | $16.01 | 21,700 |
| 1993-09-07 | $13.00 | $16.17 | 15,900 |
| 1993-09-03 | $13.00 | $16.17 | 16,200 |
| 1993-09-02 | $13.00 | $16.17 | 28,800 |
| 1993-09-01 | $12.63 | $15.70 | 69,300 |
| 1993-08-31 | $12.75 | $15.86 | 86,400 |
| 1993-08-30 | $12.50 | $15.55 | 8,200 |
| 1993-08-27 | $12.50 | $15.55 | 23,200 |
| 1993-08-26 | $13.00 | $16.17 | 29,000 |
| 1993-08-25 | $12.50 | $15.55 | 22,500 |
| 1993-08-24 | $12.50 | $15.55 | 57,000 |
| 1993-08-23 | $13.00 | $16.11 | 54,900 |
| 1993-08-20 | $13.25 | $16.42 | 85,200 |
| 1993-08-19 | $13.25 | $16.42 | 211,500 |
| 1993-08-18 | $11.25 | $13.94 | 188,000 |
| 1993-08-17 | $11.25 | $13.94 | 60,600 |
| 1993-08-16 | $11.25 | $13.94 | 172,700 |
| 1993-08-13 | $10.75 | $13.32 | 15,200 |
| 1993-08-12 | $11.25 | $13.94 | 19,300 |
| 1993-08-11 | $11.00 | $13.63 | 14,300 |
| 1993-08-10 | $11.00 | $13.63 | 42,600 |
| 1993-08-09 | $11.25 | $13.94 | 21,300 |
| 1993-08-06 | $11.50 | $14.25 | 57,600 |
| 1993-08-05 | $11.00 | $13.63 | 197,000 |
| 1993-08-04 | $11.50 | $14.25 | 26,800 |
| 1993-08-03 | $11.50 | $14.25 | 42,500 |
| 1993-08-02 | $12.00 | $14.87 | 28,200 |
| 1993-07-30 | $11.75 | $14.56 | 32,600 |
| 1993-07-29 | $11.75 | $14.56 | 45,100 |
| 1993-07-28 | $12.25 | $15.18 | 53,700 |
| 1993-07-27 | $12.50 | $15.49 | 17,100 |
| 1993-07-26 | $13.00 | $16.11 | 32,700 |
| 1993-07-23 | $13.00 | $16.11 | 46,900 |
| 1993-07-22 | $13.00 | $16.11 | 20,800 |
| 1993-07-21 | $12.50 | $15.49 | 29,300 |
| 1993-07-20 | $13.25 | $16.42 | 23,200 |
| 1993-07-19 | $12.75 | $15.80 | 21,000 |
| 1993-07-16 | $12.75 | $15.80 | 47,800 |
| 1993-07-15 | $12.88 | $15.95 | 34,400 |
| 1993-07-14 | $12.50 | $15.49 | 37,500 |
| 1993-07-13 | $12.00 | $14.87 | 71,000 |
| 1993-07-12 | $11.00 | $13.63 | 38,200 |
| 1993-07-09 | $11.00 | $13.63 | 95,000 |
| 1993-07-08 | $11.00 | $13.63 | 115,800 |
| 1993-07-07 | $11.50 | $14.25 | 40,400 |
| 1993-07-06 | $11.25 | $13.94 | 12,500 |
| 1993-07-02 | $11.38 | $14.09 | 131,800 |
| 1993-07-01 | $11.00 | $13.63 | 15,200 |
| 1993-06-30 | $10.50 | $13.01 | 236,300 |
| 1993-06-29 | $11.00 | $13.63 | 22,100 |
| 1993-06-28 | $11.25 | $13.94 | 35,100 |
| 1993-06-25 | $10.75 | $13.32 | 10,100 |
| 1993-06-24 | $11.00 | $13.63 | 16,800 |
| 1993-06-23 | $11.25 | $13.94 | 80,900 |
| 1993-06-22 | $11.25 | $13.94 | 27,800 |
| 1993-06-21 | $11.75 | $14.56 | 97,900 |
| 1993-06-18 | $11.63 | $14.40 | 60,200 |
| 1993-06-17 | $12.00 | $14.87 | 4,300 |
| 1993-06-16 | $12.50 | $15.49 | 33,000 |
| 1993-06-15 | $12.00 | $14.87 | 46,400 |
| 1993-06-14 | $12.38 | $15.33 | 23,500 |
| 1993-06-11 | $12.75 | $15.80 | 17,100 |
| 1993-06-10 | $12.25 | $15.18 | 23,700 |
| 1993-06-09 | $12.50 | $15.49 | 28,800 |
| 1993-06-08 | $12.50 | $15.49 | 91,900 |
| 1993-06-07 | $13.50 | $16.73 | 45,600 |
| 1993-06-04 | $13.75 | $17.04 | 38,100 |
| 1993-06-03 | $13.50 | $16.73 | 67,500 |
| 1993-06-02 | $13.88 | $17.19 | 43,900 |
| 1993-06-01 | $14.25 | $17.66 | 33,400 |
| 1993-05-28 | $14.75 | $18.28 | 114,100 |
| 1993-05-27 | $15.00 | $18.59 | 11,600 |
| 1993-05-26 | $14.50 | $17.97 | 51,700 |
| 1993-05-25 | $14.50 | $17.97 | 99,100 |
| 1993-05-24 | $14.00 | $17.35 | 55,700 |
| 1993-05-21 | $13.38 | $16.57 | 31,600 |
| 1993-05-20 | $13.50 | $16.73 | 27,600 |
| 1993-05-19 | $13.25 | $16.42 | 37,600 |
| 1993-05-18 | $13.25 | $16.42 | 19,400 |
| 1993-05-17 | $14.00 | $17.35 | 22,000 |
| 1993-05-14 | $14.00 | $17.28 | 13,200 |
| 1993-05-13 | $13.75 | $16.98 | 38,500 |
| 1993-05-12 | $14.00 | $17.28 | 14,500 |
| 1993-05-11 | $14.25 | $17.59 | 39,600 |
| 1993-05-10 | $14.75 | $18.21 | 18,200 |
| 1993-05-07 | $14.50 | $17.90 | 96,600 |
| 1993-05-06 | $15.25 | $18.83 | 74,100 |
| 1993-05-05 | $14.50 | $17.90 | 13,500 |
| 1993-05-04 | $15.25 | $18.83 | 36,700 |
| 1993-05-03 | $14.88 | $18.37 | 30,000 |
| 1993-04-30 | $14.50 | $17.90 | 36,700 |
| 1993-04-29 | $15.25 | $18.83 | 7,500 |
| 1993-04-28 | $15.75 | $19.45 | 13,100 |
| 1993-04-27 | $15.25 | $18.83 | 23,800 |
| 1993-04-26 | $15.25 | $18.83 | 32,300 |
| 1993-04-23 | $15.00 | $18.52 | 16,600 |
| 1993-04-22 | $15.25 | $18.83 | 37,100 |
| 1993-04-21 | $14.75 | $18.21 | 95,600 |
| 1993-04-20 | $15.75 | $19.45 | 43,600 |
| 1993-04-19 | $16.50 | $20.37 | 68,200 |
| 1993-04-16 | $16.50 | $20.37 | 72,200 |
| 1993-04-15 | $16.50 | $20.37 | 135,100 |
| 1993-04-14 | $16.75 | $20.68 | 114,400 |
| 1993-04-13 | $16.00 | $19.75 | 139,300 |
| 1993-04-12 | $16.00 | $19.75 | 166,200 |
| 1993-04-08 | $15.75 | $19.45 | 189,000 |
| 1993-04-07 | $15.88 | $19.60 | 91,300 |
| 1993-04-06 | $15.75 | $19.45 | 177,300 |
| 1993-04-05 | $15.25 | $18.83 | 61,600 |
| 1993-04-02 | $15.13 | $18.67 | 85,800 |
| 1993-04-01 | $15.38 | $18.98 | 130,200 |
| 1993-03-31 | $15.13 | $18.67 | 204,300 |
| 1993-03-30 | $15.00 | $18.52 | 209,900 |
| 1993-03-29 | $14.50 | $17.90 | 310,600 |
| 1993-03-26 | $14.75 | $18.21 | 1,500 |
| 1993-03-25 | $14.75 | $18.21 | 104,600 |
| 1993-03-24 | $14.25 | $17.59 | 47,000 |
| 1993-03-23 | $14.75 | $18.21 | 23,000 |
| 1993-03-22 | $14.75 | $18.21 | 55,600 |
| 1993-03-19 | $14.25 | $17.59 | 37,500 |
| 1993-03-18 | $14.50 | $17.90 | 189,800 |
| 1993-03-17 | $14.25 | $17.59 | 244,700 |
| 1993-03-16 | $14.75 | $18.21 | 17,000 |
| 1993-03-15 | $14.75 | $18.21 | 24,800 |
| 1993-03-12 | $14.63 | $18.06 | 19,900 |
| 1993-03-11 | $14.88 | $18.37 | 471,700 |
| 1993-03-10 | $14.88 | $18.37 | 43,000 |
| 1993-03-09 | $14.00 | $17.28 | 151,500 |
| 1993-03-08 | $14.13 | $17.44 | 16,600 |
| 1993-03-05 | $13.75 | $16.98 | 28,500 |
| 1993-03-04 | $14.00 | $17.28 | 41,800 |
| 1993-03-03 | $14.13 | $17.44 | 38,700 |
| 1993-03-02 | $14.13 | $17.44 | 4,300 |
| 1993-03-01 | $13.88 | $17.13 | 21,100 |
| 1993-02-26 | $14.00 | $17.28 | 24,100 |
| 1993-02-25 | $14.25 | $17.53 | 54,300 |
| 1993-02-24 | $14.25 | $17.53 | 10,000 |
| 1993-02-23 | $14.25 | $17.53 | 4,500 |
| 1993-02-22 | $14.25 | $17.53 | 7,400 |
| 1993-02-19 | $14.25 | $17.53 | 45,000 |
| 1993-02-18 | $14.25 | $17.53 | 3,800 |
| 1993-02-17 | $14.25 | $17.53 | 45,200 |
| 1993-02-16 | $14.75 | $18.15 | 81,400 |
| 1993-02-12 | $15.00 | $18.45 | 19,600 |
| 1993-02-11 | $15.38 | $18.92 | 11,200 |
| 1993-02-10 | $14.50 | $17.84 | 22,300 |
| 1993-02-09 | $14.88 | $18.30 | 123,500 |
| 1993-02-08 | $14.50 | $17.84 | 83,900 |
| 1993-02-05 | $14.38 | $17.69 | 114,200 |
| 1993-02-04 | $14.25 | $17.53 | 159,400 |
| 1993-02-03 | $13.88 | $17.07 | 147,600 |
| 1993-02-02 | $13.38 | $16.46 | 23,000 |
| 1993-02-01 | $13.38 | $16.46 | 31,700 |
| 1993-01-29 | $13.13 | $16.15 | 17,400 |
| 1993-01-28 | $13.00 | $15.99 | 50,500 |
| 1993-01-27 | $13.00 | $15.99 | 25,300 |
| 1993-01-26 | $13.13 | $16.15 | 32,000 |
| 1993-01-25 | $13.00 | $15.99 | 27,700 |
| 1993-01-22 | $13.13 | $16.15 | 25,000 |
| 1993-01-21 | $13.00 | $15.99 | 105,900 |
| 1993-01-20 | $12.38 | $15.22 | 17,900 |
| 1993-01-19 | $12.38 | $15.22 | 15,100 |
| 1993-01-18 | $12.63 | $15.53 | 1,600 |
| 1993-01-15 | $12.75 | $15.69 | 5,400 |
| 1993-01-14 | $12.25 | $15.07 | 1,300 |
| 1993-01-13 | $12.25 | $15.07 | 6,500 |
| 1993-01-12 | $12.38 | $15.22 | 15,700 |
| 1993-01-11 | $12.63 | $15.53 | 1,000 |
| 1993-01-08 | $12.75 | $15.69 | 17,800 |
| 1993-01-07 | $13.00 | $15.99 | 12,200 |
| 1993-01-06 | $13.00 | $15.99 | 3,400 |
| 1993-01-05 | $12.75 | $15.69 | 2,700 |
| 1993-01-04 | $13.00 | $15.99 | 5,400 |