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
- 1992-09-11 to 2026-09-03
- 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 | $13.18 | $13.84 | 8,580 | — | — |
| 1993-12-30 | $12.84 | $13.48 | 9,350 | — | — |
| 1993-12-29 | $12.95 | $13.60 | 2,310 | — | — |
| 1993-12-28 | $12.84 | $13.48 | 6,820 | — | — |
| 1993-12-27 | $12.61 | $13.25 | 7,370 | — | — |
| 1993-12-23 | $12.61 | $13.25 | 12,760 | — | — |
| 1993-12-22 | $12.73 | $13.37 | 1,650 | — | — |
| 1993-12-21 | $12.73 | $13.37 | 6,930 | — | — |
| 1993-12-20 | $12.50 | $13.13 | 3,630 | — | — |
| 1993-12-17 | $12.61 | $13.25 | 5,060 | — | — |
| 1993-12-16 | $12.50 | $13.13 | 2,200 | — | — |
| 1993-12-15 | $12.50 | $13.13 | 2,310 | — | — |
| 1993-12-14 | $12.50 | $13.13 | 11,990 | — | — |
| 1993-12-13 | $12.61 | $13.25 | 9,240 | — | — |
| 1993-12-10 | $12.95 | $12.95 | 10,450 | — | — |
| 1993-12-09 | $12.95 | $12.95 | 13,530 | — | — |
| 1993-12-08 | $13.30 | $13.30 | 4,620 | — | — |
| 1993-12-07 | $13.30 | $13.30 | 3,630 | — | — |
| 1993-12-06 | $13.30 | $13.30 | 9,350 | — | — |
| 1993-12-03 | $13.18 | $13.18 | 2,530 | — | — |
| 1993-12-02 | $13.30 | $13.30 | 2,860 | — | — |
| 1993-12-01 | $13.30 | $13.30 | 2,750 | — | — |
| 1993-11-30 | $13.30 | $13.30 | 14,850 | — | — |
| 1993-11-29 | $13.41 | $13.41 | 6,600 | — | — |
| 1993-11-26 | $13.30 | $13.30 | 550 | — | — |
| 1993-11-24 | $13.30 | $13.30 | 1,430 | — | — |
| 1993-11-23 | $13.41 | $13.41 | 5,610 | — | — |
| 1993-11-22 | $13.52 | $13.52 | 6,270 | — | — |
| 1993-11-19 | $13.64 | $13.64 | 3,520 | — | — |
| 1993-11-18 | $13.64 | $13.64 | 3,630 | — | — |
| 1993-11-17 | $13.41 | $13.41 | 6,930 | — | — |
| 1993-11-16 | $13.64 | $13.64 | 17,820 | — | — |
| 1993-11-15 | $13.75 | $13.75 | 13,420 | — | — |
| 1993-11-12 | $13.41 | $13.41 | 8,800 | — | — |
| 1993-11-11 | $13.64 | $13.64 | 12,650 | — | — |
| 1993-11-10 | $13.52 | $13.52 | 22,550 | — | — |
| 1993-11-09 | $13.86 | $13.86 | 18,150 | — | — |
| 1993-11-08 | $13.64 | $13.64 | 34,430 | — | — |
| 1993-11-05 | $12.84 | $12.84 | 44,990 | — | — |
| 1993-11-04 | $11.02 | $11.02 | 7,040 | — | — |
| 1993-11-03 | $11.02 | $11.02 | 6,160 | — | — |
| 1993-11-02 | $10.91 | $10.91 | 5,940 | — | — |
| 1993-11-01 | $10.91 | $10.91 | 8,580 | — | — |
| 1993-10-29 | $10.68 | $10.68 | 3,520 | — | — |
| 1993-10-28 | $10.45 | $10.45 | 1,320 | — | — |
| 1993-10-27 | $10.68 | $10.68 | 990 | — | — |
| 1993-10-26 | $10.57 | $10.57 | 5,500 | — | — |
| 1993-10-25 | $10.68 | $10.68 | 1,980 | — | — |
| 1993-10-22 | $10.68 | $10.68 | 9,680 | — | — |
| 1993-10-21 | $10.34 | $10.34 | 990 | — | — |
| 1993-10-20 | $10.23 | $10.23 | 5,390 | — | — |
| 1993-10-19 | $10.34 | $10.34 | 660 | — | — |
| 1993-10-18 | $10.45 | $10.45 | 3,740 | — | — |
| 1993-10-15 | $10.57 | $10.57 | 5,830 | — | — |
| 1993-10-14 | $10.34 | $10.34 | 5,500 | — | — |
| 1993-10-13 | $10.34 | $10.34 | 5,830 | — | — |
| 1993-10-12 | $10.11 | $10.11 | 6,270 | — | — |
| 1993-10-11 | $9.89 | $9.89 | 1,320 | — | — |
| 1993-10-08 | $9.89 | $9.89 | 770 | — | — |
| 1993-10-07 | $9.89 | $9.89 | 4,620 | — | — |
| 1993-10-06 | $9.77 | $9.77 | 990 | — | — |
| 1993-10-05 | $9.77 | $9.77 | 1,210 | — | — |
| 1993-10-04 | $9.77 | $9.77 | 3,190 | — | — |
| 1993-10-01 | $10.00 | $10.00 | 1,650 | — | — |
| 1993-09-30 | $10.00 | $10.00 | 2,970 | — | — |
| 1993-09-29 | $9.89 | $9.89 | 1,650 | — | — |
| 1993-09-28 | $9.89 | $9.89 | 5,170 | — | — |
| 1993-09-27 | $9.89 | $9.89 | 4,950 | — | — |
| 1993-09-24 | $10.00 | $10.00 | 1,650 | — | — |
| 1993-09-23 | $10.11 | $10.11 | 1,100 | — | — |
| 1993-09-22 | $10.11 | $10.11 | 2,310 | — | — |
| 1993-09-21 | $10.00 | $10.00 | 770 | — | — |
| 1993-09-20 | $10.00 | $10.00 | 4,180 | — | — |
| 1993-09-17 | $10.00 | $10.00 | 7,700 | — | — |
| 1993-09-16 | $9.89 | $9.89 | 2,530 | — | — |
| 1993-09-15 | $10.11 | $10.11 | 2,750 | — | — |
| 1993-09-14 | $10.11 | $10.11 | 3,080 | — | — |
| 1993-09-13 | $10.45 | $10.45 | 5,280 | — | — |
| 1993-09-10 | $10.11 | $10.11 | 2,640 | — | — |
| 1993-09-09 | $10.23 | $10.23 | 4,070 | — | — |
| 1993-09-08 | $10.45 | $10.45 | 1,320 | — | — |
| 1993-09-07 | $10.34 | $10.34 | 4,840 | — | — |
| 1993-09-03 | $10.34 | $10.34 | 2,200 | — | — |
| 1993-09-02 | $10.57 | $10.57 | 4,510 | — | — |
| 1993-09-01 | $10.57 | $10.57 | 3,410 | — | — |
| 1993-08-31 | $10.68 | $10.68 | 4,180 | — | — |
| 1993-08-30 | $10.68 | $10.68 | 2,310 | — | — |
| 1993-08-27 | $10.80 | $10.80 | 1,980 | — | — |
| 1993-08-26 | $10.68 | $10.68 | 1,210 | — | — |
| 1993-08-25 | $10.68 | $10.68 | 8,030 | — | — |
| 1993-08-24 | $10.57 | $10.57 | 1,320 | — | — |
| 1993-08-23 | $10.57 | $10.57 | 770 | — | — |
| 1993-08-20 | $10.68 | $10.68 | 2,200 | — | — |
| 1993-08-19 | $10.57 | $10.57 | 2,310 | — | — |
| 1993-08-18 | $10.57 | $10.57 | 3,520 | — | — |
| 1993-08-17 | $10.57 | $10.57 | 4,180 | — | — |
| 1993-08-16 | $10.91 | $10.91 | 16,500 | — | — |
| 1993-08-13 | $10.68 | $10.68 | 4,840 | — | — |
| 1993-08-12 | $10.91 | $10.91 | 4,400 | — | — |
| 1993-08-11 | $11.14 | $11.14 | 4,180 | — | — |
| 1993-08-10 | $11.14 | $11.14 | 63,030 | — | — |
| 1993-08-09 | $11.36 | $11.36 | 7,260 | — | — |
| 1993-08-06 | $11.48 | $11.48 | 3,080 | — | — |
| 1993-08-05 | $11.48 | $11.48 | 4,730 | — | — |
| 1993-08-04 | $11.36 | $11.36 | 12,760 | — | — |
| 1993-08-03 | $11.14 | $11.14 | 22,110 | — | — |
| 1993-08-02 | $10.57 | $10.57 | 4,950 | — | — |
| 1993-07-30 | $10.34 | $10.34 | 4,510 | — | — |
| 1993-07-29 | $10.23 | $10.23 | 2,860 | — | — |
| 1993-07-28 | $10.23 | $10.23 | 330 | — | — |
| 1993-07-27 | $10.23 | $10.23 | 2,860 | — | — |
| 1993-07-26 | $10.23 | $10.23 | 1,760 | — | — |
| 1993-07-23 | $10.23 | $10.23 | 5,060 | — | — |
| 1993-07-22 | $10.23 | $10.23 | 3,520 | — | — |
| 1993-07-21 | $10.23 | $10.23 | 2,530 | — | — |
| 1993-07-20 | $10.23 | $10.23 | 550 | — | — |
| 1993-07-19 | $10.23 | $10.23 | 2,970 | — | — |
| 1993-07-16 | $10.23 | $10.23 | 660 | — | — |
| 1993-07-15 | $10.34 | $10.34 | 1,540 | — | — |
| 1993-07-14 | $10.34 | $10.34 | 660 | — | — |
| 1993-07-13 | $10.34 | $10.34 | 16,720 | — | — |
| 1993-07-12 | $9.77 | $9.77 | 2,860 | — | — |
| 1993-07-09 | $9.89 | $9.89 | 4,510 | — | — |
| 1993-07-08 | $10.23 | $10.23 | 3,300 | — | — |
| 1993-07-07 | $10.57 | $10.57 | 6,930 | — | — |
| 1993-07-06 | $10.34 | $10.34 | 3,850 | — | — |
| 1993-07-02 | $10.23 | $10.23 | 2,310 | — | — |
| 1993-07-01 | $10.45 | $10.45 | 1,430 | — | — |
| 1993-06-30 | $10.45 | $10.45 | 2,200 | — | — |
| 1993-06-29 | $10.68 | $10.68 | 2,310 | — | — |
| 1993-06-28 | $10.57 | $10.57 | 1,650 | — | — |
| 1993-06-25 | $10.45 | $10.45 | 3,080 | — | — |
| 1993-06-24 | $10.34 | $10.34 | 1,210 | — | — |
| 1993-06-23 | $10.34 | $10.34 | 220 | — | — |
| 1993-06-22 | $10.23 | $10.23 | 2,090 | — | — |
| 1993-06-21 | $10.34 | $10.34 | 2,970 | — | — |
| 1993-06-18 | $10.34 | $10.34 | 7,480 | — | — |
| 1993-06-17 | $9.89 | $9.89 | 8,250 | — | — |
| 1993-06-16 | $9.89 | $9.89 | 11,000 | — | — |
| 1993-06-15 | $8.98 | $8.98 | 3,080 | — | — |
| 1993-06-14 | $8.86 | $8.86 | 4,840 | — | — |
| 1993-06-11 | $8.64 | $8.64 | 3,300 | — | — |
| 1993-06-10 | $8.52 | $8.52 | 2,750 | — | — |
| 1993-06-09 | $8.41 | $8.41 | 550 | — | — |
| 1993-06-08 | $8.30 | $8.30 | 220 | — | — |
| 1993-06-07 | $8.18 | $8.18 | 2,860 | — | — |
| 1993-06-04 | $8.30 | $8.30 | 550 | — | — |
| 1993-06-03 | $8.52 | $8.52 | 440 | — | — |
| 1993-06-02 | $8.52 | $8.52 | 4,840 | — | — |
| 1993-06-01 | $8.18 | $8.18 | 3,300 | — | — |
| 1993-05-28 | $8.41 | $8.41 | 550 | — | — |
| 1993-05-27 | $8.52 | $8.52 | 1,430 | — | — |
| 1993-05-26 | $8.41 | $8.41 | 1,430 | — | — |
| 1993-05-25 | $8.41 | $8.41 | 550 | — | — |
| 1993-05-24 | $8.52 | $8.52 | 990 | — | — |
| 1993-05-21 | $8.52 | $8.52 | 1,100 | — | — |
| 1993-05-20 | $8.64 | $8.64 | 2,750 | — | — |
| 1993-05-19 | $8.64 | $8.64 | 1,430 | — | — |
| 1993-05-18 | $8.64 | $8.64 | 2,420 | — | — |
| 1993-05-17 | $8.75 | $8.75 | 990 | — | — |
| 1993-05-14 | $8.75 | $8.75 | 550 | — | — |
| 1993-05-13 | $8.52 | $8.52 | 1,760 | — | — |
| 1993-05-12 | $8.64 | $8.64 | 1,320 | — | — |
| 1993-05-11 | $8.75 | $8.75 | 1,100 | — | — |
| 1993-05-10 | $8.64 | $8.64 | 3,190 | — | — |
| 1993-05-07 | $8.52 | $8.52 | 440 | — | — |
| 1993-05-06 | $8.64 | $8.64 | 2,200 | — | — |
| 1993-05-05 | $8.41 | $8.41 | 1,100 | — | — |
| 1993-05-04 | $8.41 | $8.41 | 1,320 | — | — |
| 1993-05-03 | $8.52 | $8.52 | 220 | — | — |
| 1993-04-30 | $8.64 | $8.64 | 1,430 | — | — |
| 1993-04-29 | $8.41 | $8.41 | 1,100 | — | — |
| 1993-04-28 | $8.30 | $8.30 | 990 | — | — |
| 1993-04-27 | $8.41 | $8.41 | 330 | — | — |
| 1993-04-26 | $8.52 | $8.52 | 330 | — | — |
| 1993-04-23 | $8.41 | $8.41 | 3,190 | — | — |
| 1993-04-22 | $8.75 | $8.75 | 0 | — | — |
| 1993-04-21 | $8.75 | $8.75 | 880 | — | — |
| 1993-04-20 | $8.86 | $8.86 | 550 | — | — |
| 1993-04-19 | $8.75 | $8.75 | 1,540 | — | — |
| 1993-04-16 | $8.86 | $8.86 | 2,420 | — | — |
| 1993-04-15 | $8.98 | $8.98 | 220 | — | — |
| 1993-04-14 | $9.09 | $9.09 | 6,600 | — | — |
| 1993-04-13 | $8.86 | $8.86 | 660 | — | — |
| 1993-04-12 | $8.75 | $8.75 | 770 | — | — |
| 1993-04-08 | $8.75 | $8.75 | 770 | — | — |
| 1993-04-07 | $8.75 | $8.75 | 220 | — | — |
| 1993-04-06 | $8.75 | $8.75 | 110 | — | — |
| 1993-04-05 | $8.75 | $8.75 | 220 | — | — |
| 1993-04-02 | $8.64 | $8.64 | 2,090 | — | — |
| 1993-04-01 | $8.86 | $8.86 | 1,980 | — | — |
| 1993-03-31 | $8.75 | $8.75 | 8,800 | — | — |
| 1993-03-30 | $9.09 | $9.09 | 1,100 | — | — |
| 1993-03-29 | $9.09 | $9.09 | 440 | — | — |
| 1993-03-26 | $9.09 | $9.09 | 770 | — | — |
| 1993-03-25 | $9.09 | $9.09 | 3,190 | — | — |
| 1993-03-24 | $9.20 | $9.20 | 1,430 | — | — |
| 1993-03-23 | $9.09 | $9.09 | 330 | — | — |
| 1993-03-22 | $9.20 | $9.20 | 220 | — | — |
| 1993-03-19 | $8.98 | $8.98 | 1,100 | — | — |
| 1993-03-18 | $8.98 | $8.98 | 4,070 | — | — |
| 1993-03-17 | $8.98 | $8.98 | 1,320 | — | — |
| 1993-03-16 | $8.98 | $8.98 | 1,650 | — | — |
| 1993-03-15 | $8.75 | $8.75 | 0 | — | — |
| 1993-03-12 | $8.75 | $8.75 | 1,100 | — | — |
| 1993-03-11 | $8.75 | $8.75 | 220 | — | — |
| 1993-03-10 | $8.86 | $8.86 | 1,320 | — | — |
| 1993-03-09 | $9.09 | $9.09 | 550 | — | — |
| 1993-03-08 | $8.98 | $8.98 | 1,320 | — | — |
| 1993-03-05 | $8.98 | $8.98 | 110 | — | — |
| 1993-03-04 | $8.98 | $8.98 | 330 | — | — |
| 1993-03-03 | $8.98 | $8.98 | 110 | — | — |
| 1993-03-02 | $8.86 | $8.86 | 0 | — | — |
| 1993-03-01 | $8.86 | $8.86 | 1,210 | — | — |
| 1993-02-26 | $9.09 | $9.09 | 1,430 | — | — |
| 1993-02-25 | $9.09 | $9.09 | 1,100 | — | — |
| 1993-02-24 | $9.09 | $9.09 | 1,540 | — | — |
| 1993-02-23 | $9.20 | $9.20 | 440 | — | — |
| 1993-02-22 | $9.32 | $9.32 | 990 | — | — |
| 1993-02-19 | $9.09 | $9.09 | 1,540 | — | — |
| 1993-02-18 | $9.32 | $9.32 | 7,700 | — | — |
| 1993-02-17 | $9.77 | $9.77 | 660 | — | — |
| 1993-02-16 | $9.89 | $9.89 | 220 | — | — |
| 1993-02-12 | $9.89 | $9.89 | 220 | — | — |
| 1993-02-11 | $9.89 | $9.89 | 1,760 | — | — |
| 1993-02-10 | $10.00 | $10.00 | 1,650 | — | — |
| 1993-02-09 | $9.89 | $9.89 | 1,100 | — | — |
| 1993-02-08 | $10.00 | $10.00 | 1,320 | — | — |
| 1993-02-05 | $10.00 | $10.00 | 0 | — | — |
| 1993-02-04 | $10.00 | $10.00 | 1,430 | — | — |
| 1993-02-03 | $10.00 | $10.00 | 550 | — | — |
| 1993-02-02 | $10.00 | $10.00 | 1,870 | — | — |
| 1993-02-01 | $9.89 | $9.89 | 1,320 | — | — |
| 1993-01-29 | $9.66 | $9.66 | 2,860 | — | — |
| 1993-01-28 | $9.66 | $9.66 | 1,650 | — | — |
| 1993-01-27 | $9.66 | $9.66 | 3,520 | — | — |
| 1993-01-26 | $9.66 | $9.66 | 770 | — | — |
| 1993-01-25 | $9.89 | $9.89 | 0 | — | — |
| 1993-01-22 | $9.89 | $9.89 | 4,070 | — | — |
| 1993-01-21 | $9.66 | $9.66 | 550 | — | — |
| 1993-01-20 | $9.89 | $9.89 | 1,540 | — | — |
| 1993-01-19 | $9.89 | $9.89 | 2,200 | — | — |
| 1993-01-18 | $9.89 | $9.89 | 0 | — | — |
| 1993-01-15 | $9.89 | $9.89 | 3,740 | — | — |
| 1993-01-14 | $9.89 | $9.89 | 440 | — | — |
| 1993-01-13 | $9.66 | $9.66 | 2,310 | — | — |
| 1993-01-12 | $9.55 | $9.55 | 3,520 | — | — |
| 1993-01-11 | $9.66 | $9.66 | 4,840 | — | — |
| 1993-01-08 | $9.77 | $9.77 | 1,870 | — | — |
| 1993-01-07 | $9.55 | $9.55 | 1,540 | — | — |
| 1993-01-06 | $9.66 | $9.66 | 4,400 | — | — |
| 1993-01-05 | $9.43 | $9.43 | 1,980 | — | — |
| 1993-01-04 | $9.20 | $9.20 | 1,540 | — | — |