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
- 1984-01-06 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 | $13.63 | $13.63 | 255,150 | — | — |
| 1993-12-30 | $13.63 | $13.63 | 240,300 | — | — |
| 1993-12-29 | $13.44 | $13.44 | 211,950 | — | — |
| 1993-12-28 | $13.07 | $13.07 | 791,438 | — | — |
| 1993-12-27 | $13.15 | $13.15 | 114,750 | — | — |
| 1993-12-23 | $13.41 | $13.41 | 168,750 | — | — |
| 1993-12-22 | $13.37 | $13.37 | 364,163 | — | — |
| 1993-12-21 | $13.44 | $13.44 | 189,000 | — | — |
| 1993-12-20 | $13.52 | $13.52 | 170,775 | — | — |
| 1993-12-17 | $13.33 | $13.33 | 791,775 | — | — |
| 1993-12-16 | $13.41 | $13.41 | 311,513 | — | — |
| 1993-12-15 | $13.37 | $13.37 | 224,775 | — | — |
| 1993-12-14 | $13.33 | $13.33 | 244,013 | — | — |
| 1993-12-13 | $13.63 | $13.63 | 432,675 | — | — |
| 1993-12-10 | $13.48 | $13.48 | 160,313 | — | — |
| 1993-12-09 | $13.26 | $13.26 | 313,538 | — | — |
| 1993-12-08 | $13.33 | $13.33 | 169,763 | — | — |
| 1993-12-07 | $13.44 | $13.44 | 778,950 | — | — |
| 1993-12-06 | $13.37 | $13.37 | 330,413 | — | — |
| 1993-12-03 | $13.37 | $13.37 | 377,325 | — | — |
| 1993-12-02 | $13.04 | $13.04 | 414,788 | — | — |
| 1993-12-01 | $12.81 | $12.81 | 381,713 | — | — |
| 1993-11-30 | $12.30 | $12.30 | 365,175 | — | — |
| 1993-11-29 | $12.67 | $12.67 | 464,738 | — | — |
| 1993-11-26 | $12.63 | $12.63 | 189,675 | — | — |
| 1993-11-24 | $12.37 | $12.37 | 130,613 | — | — |
| 1993-11-23 | $12.07 | $12.07 | 421,875 | — | — |
| 1993-11-22 | $12.07 | $12.07 | 437,063 | — | — |
| 1993-11-19 | $12.89 | $12.89 | 262,238 | — | — |
| 1993-11-18 | $12.96 | $12.96 | 198,450 | — | — |
| 1993-11-17 | $13.04 | $13.04 | 173,813 | — | — |
| 1993-11-16 | $12.93 | $12.93 | 551,475 | — | — |
| 1993-11-15 | $13.00 | $13.00 | 334,125 | — | — |
| 1993-11-12 | $13.33 | $13.33 | 239,963 | — | — |
| 1993-11-11 | $13.04 | $13.04 | 164,025 | — | — |
| 1993-11-10 | $12.81 | $12.81 | 148,838 | — | — |
| 1993-11-09 | $12.74 | $12.74 | 531,225 | — | — |
| 1993-11-08 | $12.59 | $12.59 | 372,263 | — | — |
| 1993-11-05 | $12.33 | $12.33 | 559,238 | — | — |
| 1993-11-04 | $12.74 | $12.74 | 572,738 | — | — |
| 1993-11-03 | $12.81 | $12.81 | 408,713 | — | — |
| 1993-11-02 | $13.00 | $13.00 | 333,788 | — | — |
| 1993-11-01 | $12.89 | $12.89 | 302,400 | — | — |
| 1993-10-29 | $12.37 | $12.37 | 314,888 | — | — |
| 1993-10-28 | $12.22 | $12.22 | 357,075 | — | — |
| 1993-10-27 | $12.30 | $12.30 | 153,563 | — | — |
| 1993-10-26 | $12.30 | $12.30 | 141,075 | — | — |
| 1993-10-25 | $12.33 | $12.33 | 224,775 | — | — |
| 1993-10-22 | $12.44 | $12.44 | 170,438 | — | — |
| 1993-10-21 | $12.33 | $12.33 | 284,513 | — | — |
| 1993-10-20 | $11.93 | $11.93 | 442,463 | — | — |
| 1993-10-19 | $11.78 | $11.78 | 214,988 | — | — |
| 1993-10-18 | $12.19 | $12.19 | 385,088 | — | — |
| 1993-10-15 | $12.04 | $12.04 | 443,813 | — | — |
| 1993-10-14 | $11.78 | $11.78 | 342,225 | — | — |
| 1993-10-13 | $11.41 | $11.41 | 363,825 | — | — |
| 1993-10-12 | $11.41 | $11.41 | 343,913 | — | — |
| 1993-10-11 | $11.63 | $11.63 | 155,588 | — | — |
| 1993-10-08 | $11.59 | $11.59 | 442,463 | — | — |
| 1993-10-07 | $12.00 | $12.00 | 212,625 | — | — |
| 1993-10-06 | $11.93 | $11.93 | 355,725 | — | — |
| 1993-10-05 | $12.11 | $12.11 | 217,688 | — | — |
| 1993-10-04 | $11.96 | $11.96 | 264,600 | — | — |
| 1993-10-01 | $11.74 | $11.74 | 189,675 | — | — |
| 1993-09-30 | $11.52 | $11.52 | 248,063 | — | — |
| 1993-09-29 | $11.52 | $11.52 | 186,638 | — | — |
| 1993-09-28 | $11.48 | $11.48 | 263,588 | — | — |
| 1993-09-27 | $11.59 | $11.59 | 285,188 | — | — |
| 1993-09-24 | $11.11 | $11.11 | 391,500 | — | — |
| 1993-09-23 | $11.11 | $11.11 | 726,638 | — | — |
| 1993-09-22 | $10.96 | $10.96 | 457,988 | — | — |
| 1993-09-21 | $10.59 | $10.59 | 160,988 | — | — |
| 1993-09-20 | $10.70 | $10.70 | 274,725 | — | — |
| 1993-09-17 | $10.67 | $10.67 | 686,138 | — | — |
| 1993-09-16 | $10.93 | $10.93 | 452,588 | — | — |
| 1993-09-15 | $11.04 | $11.04 | 603,450 | — | — |
| 1993-09-14 | $11.33 | $11.33 | 292,950 | — | — |
| 1993-09-13 | $11.37 | $11.37 | 209,250 | — | — |
| 1993-09-10 | $11.22 | $11.22 | 198,113 | — | — |
| 1993-09-09 | $11.00 | $11.00 | 368,550 | — | — |
| 1993-09-08 | $10.78 | $10.78 | 486,338 | — | — |
| 1993-09-07 | $11.37 | $11.37 | 245,363 | — | — |
| 1993-09-03 | $11.59 | $11.59 | 391,163 | — | — |
| 1993-09-02 | $11.56 | $11.56 | 719,888 | — | — |
| 1993-09-01 | $11.26 | $11.26 | 1,118,475 | — | — |
| 1993-08-31 | $11.04 | $11.04 | 163,013 | — | — |
| 1993-08-30 | $10.96 | $10.96 | 417,150 | — | — |
| 1993-08-27 | $10.74 | $10.74 | 275,738 | — | — |
| 1993-08-26 | $10.59 | $10.59 | 156,263 | — | — |
| 1993-08-25 | $10.59 | $10.59 | 378,000 | — | — |
| 1993-08-24 | $10.52 | $10.52 | 402,638 | — | — |
| 1993-08-23 | $10.52 | $10.52 | 267,300 | — | — |
| 1993-08-20 | $10.37 | $10.37 | 281,138 | — | — |
| 1993-08-19 | $10.41 | $10.41 | 367,538 | — | — |
| 1993-08-18 | $10.63 | $10.63 | 115,763 | — | — |
| 1993-08-17 | $10.59 | $10.59 | 384,075 | — | — |
| 1993-08-16 | $10.74 | $10.74 | 764,100 | — | — |
| 1993-08-13 | $10.93 | $10.93 | 158,625 | — | — |
| 1993-08-12 | $11.00 | $11.00 | 297,675 | — | — |
| 1993-08-11 | $11.00 | $11.00 | 600,075 | — | — |
| 1993-08-10 | $10.89 | $10.89 | 420,188 | — | — |
| 1993-08-09 | $10.89 | $10.89 | 290,250 | — | — |
| 1993-08-06 | $10.74 | $10.74 | 56,700 | — | — |
| 1993-08-05 | $10.89 | $10.89 | 198,788 | — | — |
| 1993-08-04 | $10.93 | $10.93 | 683,775 | — | — |
| 1993-08-03 | $10.85 | $10.85 | 480,600 | — | — |
| 1993-08-02 | $10.78 | $10.78 | 363,488 | — | — |
| 1993-07-30 | $10.48 | $10.48 | 403,313 | — | — |
| 1993-07-29 | $10.33 | $10.33 | 179,888 | — | — |
| 1993-07-28 | $10.19 | $10.19 | 330,413 | — | — |
| 1993-07-27 | $10.33 | $10.33 | 421,200 | — | — |
| 1993-07-26 | $10.07 | $10.07 | 221,063 | — | — |
| 1993-07-23 | $9.85 | $9.85 | 404,663 | — | — |
| 1993-07-22 | $9.70 | $9.70 | 467,100 | — | — |
| 1993-07-21 | $9.81 | $9.81 | 263,588 | — | — |
| 1993-07-20 | $9.78 | $9.78 | 678,038 | — | — |
| 1993-07-19 | $10.04 | $10.04 | 291,600 | — | — |
| 1993-07-16 | $10.26 | $10.26 | 201,488 | — | — |
| 1993-07-15 | $10.41 | $10.41 | 258,525 | — | — |
| 1993-07-14 | $10.44 | $10.44 | 275,738 | — | — |
| 1993-07-13 | $10.56 | $10.56 | 461,700 | — | — |
| 1993-07-12 | $10.63 | $10.63 | 171,450 | — | — |
| 1993-07-09 | $10.59 | $10.59 | 83,363 | — | — |
| 1993-07-08 | $10.59 | $10.59 | 126,900 | — | — |
| 1993-07-07 | $10.44 | $10.44 | 348,638 | — | — |
| 1993-07-06 | $10.52 | $10.52 | 369,900 | — | — |
| 1993-07-02 | $10.37 | $10.37 | 361,800 | — | — |
| 1993-07-01 | $10.59 | $10.59 | 520,088 | — | — |
| 1993-06-30 | $10.15 | $10.15 | 294,300 | — | — |
| 1993-06-29 | $10.07 | $10.07 | 531,225 | — | — |
| 1993-06-28 | $10.15 | $10.15 | 635,513 | — | — |
| 1993-06-25 | $9.74 | $9.74 | 140,738 | — | — |
| 1993-06-24 | $9.67 | $9.67 | 405,000 | — | — |
| 1993-06-23 | $9.56 | $9.56 | 64,463 | — | — |
| 1993-06-22 | $9.63 | $9.63 | 241,650 | — | — |
| 1993-06-21 | $9.70 | $9.70 | 316,575 | — | — |
| 1993-06-18 | $9.93 | $9.93 | 368,550 | — | — |
| 1993-06-17 | $10.26 | $10.26 | 297,675 | — | — |
| 1993-06-16 | $10.33 | $10.33 | 279,450 | — | — |
| 1993-06-15 | $10.00 | $10.00 | 687,825 | — | — |
| 1993-06-14 | $10.30 | $10.30 | 334,800 | — | — |
| 1993-06-11 | $10.19 | $10.19 | 312,863 | — | — |
| 1993-06-10 | $10.00 | $10.00 | 390,825 | — | — |
| 1993-06-09 | $9.78 | $9.78 | 502,875 | — | — |
| 1993-06-08 | $9.70 | $9.70 | 413,438 | — | — |
| 1993-06-07 | $10.07 | $10.07 | 360,450 | — | — |
| 1993-06-04 | $10.41 | $10.41 | 226,125 | — | — |
| 1993-06-03 | $10.48 | $10.48 | 242,663 | — | — |
| 1993-06-02 | $10.59 | $10.59 | 321,975 | — | — |
| 1993-06-01 | $10.59 | $10.59 | 742,500 | — | — |
| 1993-05-28 | $10.41 | $10.41 | 297,338 | — | — |
| 1993-05-27 | $10.74 | $10.74 | 558,563 | — | — |
| 1993-05-26 | $10.89 | $10.89 | 1,027,350 | — | — |
| 1993-05-25 | $10.96 | $10.96 | 468,788 | — | — |
| 1993-05-24 | $10.63 | $10.63 | 655,425 | — | — |
| 1993-05-21 | $10.44 | $10.44 | 470,475 | — | — |
| 1993-05-20 | $10.48 | $10.48 | 1,454,963 | — | — |
| 1993-05-19 | $10.30 | $10.30 | 1,398,263 | — | — |
| 1993-05-18 | $9.63 | $9.63 | 918,675 | — | — |
| 1993-05-17 | $9.48 | $9.48 | 565,650 | — | — |
| 1993-05-14 | $9.26 | $9.26 | 379,688 | — | — |
| 1993-05-13 | $9.09 | $9.09 | 196,425 | — | — |
| 1993-05-12 | $9.33 | $9.33 | 265,781 | — | — |
| 1993-05-11 | $9.43 | $9.43 | 293,625 | — | — |
| 1993-05-10 | $9.46 | $9.46 | 948,713 | — | — |
| 1993-05-07 | $9.58 | $9.58 | 369,563 | — | — |
| 1993-05-06 | $9.58 | $9.58 | 821,644 | — | — |
| 1993-05-05 | $9.33 | $9.33 | 634,331 | — | — |
| 1993-05-04 | $9.06 | $9.06 | 685,463 | — | — |
| 1993-05-03 | $8.84 | $8.84 | 694,069 | — | — |
| 1993-04-30 | $8.57 | $8.57 | 928,463 | — | — |
| 1993-04-29 | $8.22 | $8.22 | 792,281 | — | — |
| 1993-04-28 | $8.25 | $8.25 | 259,706 | — | — |
| 1993-04-27 | $8.20 | $8.20 | 381,713 | — | — |
| 1993-04-26 | $8.32 | $8.32 | 439,931 | — | — |
| 1993-04-23 | $8.49 | $8.49 | 510,806 | — | — |
| 1993-04-22 | $8.59 | $8.59 | 959,850 | — | — |
| 1993-04-21 | $8.74 | $8.74 | 2,146,500 | — | — |
| 1993-04-20 | $8.42 | $8.42 | 498,150 | — | — |
| 1993-04-19 | $8.52 | $8.52 | 303,750 | — | — |
| 1993-04-16 | $8.79 | $8.79 | 320,456 | — | — |
| 1993-04-15 | $8.81 | $8.81 | 84,038 | — | — |
| 1993-04-14 | $8.84 | $8.84 | 145,294 | — | — |
| 1993-04-13 | $8.79 | $8.79 | 302,231 | — | — |
| 1993-04-12 | $8.72 | $8.72 | 147,825 | — | — |
| 1993-04-08 | $8.52 | $8.52 | 193,388 | — | — |
| 1993-04-07 | $8.49 | $8.49 | 85,050 | — | — |
| 1993-04-06 | $8.44 | $8.44 | 343,238 | — | — |
| 1993-04-05 | $8.47 | $8.47 | 467,775 | — | — |
| 1993-04-02 | $8.67 | $8.67 | 171,619 | — | — |
| 1993-04-01 | $8.81 | $8.81 | 454,106 | — | — |
| 1993-03-31 | $8.69 | $8.69 | 422,213 | — | — |
| 1993-03-30 | $8.30 | $8.30 | 1,140,581 | — | — |
| 1993-03-29 | $8.27 | $8.27 | 572,569 | — | — |
| 1993-03-26 | $8.37 | $8.37 | 612,563 | — | — |
| 1993-03-25 | $8.25 | $8.25 | 1,238,794 | — | — |
| 1993-03-24 | $8.62 | $8.62 | 176,681 | — | — |
| 1993-03-23 | $8.64 | $8.64 | 101,250 | — | — |
| 1993-03-22 | $8.74 | $8.74 | 109,350 | — | — |
| 1993-03-19 | $8.79 | $8.79 | 120,488 | — | — |
| 1993-03-18 | $8.81 | $8.81 | 255,656 | — | — |
| 1993-03-17 | $8.84 | $8.84 | 183,263 | — | — |
| 1993-03-16 | $8.99 | $8.99 | 372,600 | — | — |
| 1993-03-15 | $8.72 | $8.72 | 458,156 | — | — |
| 1993-03-12 | $8.77 | $8.77 | 198,450 | — | — |
| 1993-03-11 | $8.89 | $8.89 | 140,738 | — | — |
| 1993-03-10 | $8.99 | $8.99 | 266,288 | — | — |
| 1993-03-09 | $8.94 | $8.94 | 536,119 | — | — |
| 1993-03-08 | $9.09 | $9.09 | 279,450 | — | — |
| 1993-03-05 | $9.14 | $9.14 | 354,375 | — | — |
| 1993-03-04 | $9.23 | $9.23 | 328,556 | — | — |
| 1993-03-03 | $9.23 | $9.23 | 635,344 | — | — |
| 1993-03-02 | $8.81 | $8.81 | 315,394 | — | — |
| 1993-03-01 | $8.79 | $8.79 | 414,619 | — | — |
| 1993-02-26 | $8.64 | $8.64 | 242,494 | — | — |
| 1993-02-25 | $8.59 | $8.59 | 341,213 | — | — |
| 1993-02-24 | $8.54 | $8.54 | 902,644 | — | — |
| 1993-02-23 | $8.67 | $8.67 | 508,781 | — | — |
| 1993-02-22 | $8.69 | $8.69 | 407,025 | — | — |
| 1993-02-19 | $8.79 | $8.79 | 391,838 | — | — |
| 1993-02-18 | $8.69 | $8.69 | 306,281 | — | — |
| 1993-02-17 | $8.59 | $8.59 | 283,500 | — | — |
| 1993-02-16 | $8.69 | $8.69 | 387,788 | — | — |
| 1993-02-12 | $9.01 | $9.01 | 258,188 | — | — |
| 1993-02-11 | $9.01 | $9.01 | 263,756 | — | — |
| 1993-02-10 | $9.11 | $9.11 | 287,044 | — | — |
| 1993-02-09 | $9.14 | $9.14 | 232,369 | — | — |
| 1993-02-08 | $9.28 | $9.28 | 389,813 | — | — |
| 1993-02-05 | $9.63 | $9.63 | 335,644 | — | — |
| 1993-02-04 | $9.63 | $9.63 | 491,569 | — | — |
| 1993-02-03 | $9.31 | $9.31 | 352,856 | — | — |
| 1993-02-02 | $9.31 | $9.31 | 487,013 | — | — |
| 1993-02-01 | $9.06 | $9.06 | 292,106 | — | — |
| 1993-01-29 | $9.09 | $9.09 | 223,763 | — | — |
| 1993-01-28 | $8.64 | $8.64 | 352,350 | — | — |
| 1993-01-27 | $8.79 | $8.79 | 534,094 | — | — |
| 1993-01-26 | $9.06 | $9.06 | 351,338 | — | — |
| 1993-01-25 | $9.09 | $9.09 | 1,230,694 | — | — |
| 1993-01-22 | $9.16 | $9.16 | 334,125 | — | — |
| 1993-01-21 | $9.28 | $9.28 | 259,200 | — | — |
| 1993-01-20 | $9.21 | $9.21 | 802,406 | — | — |
| 1993-01-19 | $8.89 | $8.89 | 432,338 | — | — |
| 1993-01-18 | $8.99 | $8.99 | 111,881 | — | — |
| 1993-01-15 | $8.99 | $8.99 | 374,625 | — | — |
| 1993-01-14 | $8.96 | $8.96 | 268,819 | — | — |
| 1993-01-13 | $8.81 | $8.81 | 393,863 | — | — |
| 1993-01-12 | $8.79 | $8.79 | 1,951,088 | — | — |
| 1993-01-11 | $8.67 | $8.67 | 535,613 | — | — |
| 1993-01-08 | $8.77 | $8.77 | 948,713 | — | — |
| 1993-01-07 | $8.74 | $8.74 | 712,800 | — | — |
| 1993-01-06 | $8.67 | $8.67 | 355,894 | — | — |
| 1993-01-05 | $8.57 | $8.57 | 548,269 | — | — |
| 1993-01-04 | $8.32 | $8.32 | 235,913 | — | — |