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
- 1989-06-20 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 | $11.13 | $13.20 | 5,730 | — | — |
| 1993-12-30 | $11.13 | $13.20 | 3,907 | — | — |
| 1993-12-29 | $11.42 | $13.54 | 1,563 | — | — |
| 1993-12-28 | $11.23 | $13.32 | 3,907 | — | — |
| 1993-12-27 | $11.52 | $13.66 | 2,605 | — | — |
| 1993-12-23 | $11.13 | $13.20 | 13,284 | — | — |
| 1993-12-22 | $11.33 | $13.43 | 7,814 | — | — |
| 1993-12-21 | $11.42 | $13.54 | 61,730 | — | — |
| 1993-12-20 | $11.42 | $13.54 | 260 | — | — |
| 1993-12-17 | $11.42 | $13.54 | 2,344 | — | — |
| 1993-12-16 | $11.71 | $13.89 | 521 | — | — |
| 1993-12-15 | $11.47 | $13.60 | 19,014 | — | — |
| 1993-12-14 | $11.42 | $13.54 | 32,037 | — | — |
| 1993-12-13 | $11.57 | $13.71 | 1,302 | — | — |
| 1993-12-10 | $11.42 | $13.54 | 0 | — | — |
| 1993-12-09 | $11.42 | $13.54 | 5,209 | — | — |
| 1993-12-08 | $11.71 | $13.89 | 521 | — | — |
| 1993-12-07 | $11.42 | $13.54 | 7,033 | — | — |
| 1993-12-06 | $11.71 | $13.89 | 3,907 | — | — |
| 1993-12-03 | $11.42 | $13.54 | 4,949 | — | — |
| 1993-12-02 | $11.52 | $13.66 | 52,614 | — | — |
| 1993-12-01 | $11.52 | $13.66 | 6,251 | — | — |
| 1993-11-30 | $11.52 | $13.66 | 4,688 | — | — |
| 1993-11-29 | $11.33 | $13.32 | 9,637 | — | — |
| 1993-11-26 | $11.33 | $13.32 | 0 | — | — |
| 1993-11-24 | $11.33 | $13.32 | 0 | — | — |
| 1993-11-23 | $11.33 | $13.32 | 260 | — | — |
| 1993-11-22 | $11.52 | $13.54 | 0 | — | — |
| 1993-11-19 | $11.52 | $13.54 | 521 | — | — |
| 1993-11-18 | $11.33 | $13.32 | 1,302 | — | — |
| 1993-11-17 | $11.37 | $13.37 | 10,940 | — | — |
| 1993-11-16 | $11.42 | $13.43 | 7,293 | — | — |
| 1993-11-15 | $11.52 | $13.54 | 0 | — | — |
| 1993-11-12 | $11.52 | $13.54 | 4,167 | — | — |
| 1993-11-11 | $11.57 | $13.60 | 1,302 | — | — |
| 1993-11-10 | $11.61 | $13.65 | 781 | — | — |
| 1993-11-09 | $11.61 | $13.65 | 0 | — | — |
| 1993-11-08 | $11.61 | $13.65 | 260 | — | — |
| 1993-11-05 | $11.52 | $13.54 | 52,354 | — | — |
| 1993-11-04 | $11.42 | $13.43 | 11,200 | — | — |
| 1993-11-03 | $11.66 | $13.71 | 5,209 | — | — |
| 1993-11-02 | $11.90 | $13.99 | 3,907 | — | — |
| 1993-11-01 | $11.71 | $13.77 | 3,386 | — | — |
| 1993-10-29 | $11.90 | $13.99 | 260 | — | — |
| 1993-10-28 | $11.52 | $13.54 | 3,126 | — | — |
| 1993-10-27 | $11.90 | $13.99 | 2,865 | — | — |
| 1993-10-26 | $11.52 | $13.54 | 3,126 | — | — |
| 1993-10-25 | $11.52 | $13.54 | 8,595 | — | — |
| 1993-10-22 | $11.61 | $13.65 | 0 | — | — |
| 1993-10-21 | $11.61 | $13.65 | 260 | — | — |
| 1993-10-20 | $11.66 | $13.71 | 6,251 | — | — |
| 1993-10-19 | $11.66 | $13.71 | 21,619 | — | — |
| 1993-10-18 | $11.52 | $13.54 | 2,605 | — | — |
| 1993-10-15 | $11.90 | $13.99 | 1,823 | — | — |
| 1993-10-14 | $11.71 | $13.77 | 10,419 | — | — |
| 1993-10-13 | $11.90 | $13.99 | 1,563 | — | — |
| 1993-10-12 | $11.71 | $13.77 | 0 | — | — |
| 1993-10-11 | $11.71 | $13.77 | 1,042 | — | — |
| 1993-10-08 | $11.71 | $13.77 | 13,023 | — | — |
| 1993-10-07 | $11.61 | $13.65 | 19,014 | — | — |
| 1993-10-06 | $11.71 | $13.77 | 15,888 | — | — |
| 1993-10-05 | $11.71 | $13.77 | 10,419 | — | — |
| 1993-10-04 | $11.71 | $13.77 | 3,647 | — | — |
| 1993-10-01 | $11.52 | $13.54 | 2,605 | — | — |
| 1993-09-30 | $11.71 | $13.77 | 1,302 | — | — |
| 1993-09-29 | $11.33 | $13.32 | 260 | — | — |
| 1993-09-28 | $11.23 | $13.20 | 10,158 | — | — |
| 1993-09-27 | $11.42 | $13.43 | 13,023 | — | — |
| 1993-09-24 | $11.52 | $13.54 | 0 | — | — |
| 1993-09-23 | $11.52 | $13.54 | 1,042 | — | — |
| 1993-09-22 | $11.52 | $13.54 | 260 | — | — |
| 1993-09-21 | $11.52 | $13.54 | 14,065 | — | — |
| 1993-09-20 | $11.42 | $13.43 | 1,302 | — | — |
| 1993-09-17 | $11.23 | $13.20 | 2,084 | — | — |
| 1993-09-16 | $11.33 | $13.32 | 521 | — | — |
| 1993-09-15 | $11.42 | $13.43 | 781 | — | — |
| 1993-09-14 | $11.42 | $13.43 | 4,428 | — | — |
| 1993-09-13 | $11.52 | $13.54 | 0 | — | — |
| 1993-09-10 | $11.52 | $13.54 | 1,042 | — | — |
| 1993-09-09 | $11.42 | $13.43 | 6,512 | — | — |
| 1993-09-08 | $11.52 | $13.54 | 1,302 | — | — |
| 1993-09-07 | $11.23 | $13.20 | 0 | — | — |
| 1993-09-03 | $11.23 | $13.20 | 0 | — | — |
| 1993-09-02 | $11.23 | $13.20 | 6,251 | — | — |
| 1993-09-01 | $11.61 | $13.65 | 4,428 | — | — |
| 1993-08-31 | $11.61 | $13.65 | 4,167 | — | — |
| 1993-08-30 | $11.23 | $13.20 | 0 | — | — |
| 1993-08-27 | $11.23 | $13.09 | 8,074 | — | — |
| 1993-08-26 | $11.13 | $12.98 | 2,605 | — | — |
| 1993-08-25 | $11.13 | $12.98 | 3,126 | — | — |
| 1993-08-24 | $10.94 | $12.75 | 1,302 | — | — |
| 1993-08-23 | $11.33 | $13.20 | 5,470 | — | — |
| 1993-08-20 | $11.33 | $13.20 | 3,907 | — | — |
| 1993-08-19 | $10.85 | $12.64 | 1,042 | — | — |
| 1993-08-18 | $11.13 | $12.98 | 1,302 | — | — |
| 1993-08-17 | $11.13 | $12.98 | 5,470 | — | — |
| 1993-08-16 | $11.13 | $12.98 | 0 | — | — |
| 1993-08-13 | $11.13 | $12.98 | 0 | — | — |
| 1993-08-12 | $11.13 | $12.98 | 1,302 | — | — |
| 1993-08-11 | $10.99 | $12.81 | 16,149 | — | — |
| 1993-08-10 | $10.85 | $12.64 | 13,284 | — | — |
| 1993-08-09 | $11.04 | $12.87 | 13,805 | — | — |
| 1993-08-06 | $10.75 | $12.53 | 1,823 | — | — |
| 1993-08-05 | $10.61 | $12.36 | 3,386 | — | — |
| 1993-08-04 | $10.37 | $12.08 | 781 | — | — |
| 1993-08-03 | $10.37 | $12.08 | 7,033 | — | — |
| 1993-08-02 | $10.75 | $12.53 | 4,167 | — | — |
| 1993-07-30 | $10.37 | $12.08 | 0 | — | — |
| 1993-07-29 | $10.37 | $12.08 | 2,865 | — | — |
| 1993-07-28 | $10.65 | $12.42 | 781 | — | — |
| 1993-07-27 | $10.56 | $12.31 | 10,940 | — | — |
| 1993-07-26 | $10.56 | $12.31 | 7,814 | — | — |
| 1993-07-23 | $10.75 | $12.53 | 1,042 | — | — |
| 1993-07-22 | $10.37 | $12.08 | 260 | — | — |
| 1993-07-21 | $10.75 | $12.53 | 6,512 | — | — |
| 1993-07-20 | $10.56 | $12.31 | 8,856 | — | — |
| 1993-07-19 | $10.37 | $12.08 | 2,084 | — | — |
| 1993-07-16 | $10.32 | $12.03 | 5,209 | — | — |
| 1993-07-15 | $10.17 | $11.86 | 17,451 | — | — |
| 1993-07-14 | $10.41 | $12.14 | 0 | — | — |
| 1993-07-13 | $10.41 | $12.14 | 8,595 | — | — |
| 1993-07-12 | $10.75 | $12.53 | 0 | — | — |
| 1993-07-09 | $10.75 | $12.53 | 4,167 | — | — |
| 1993-07-08 | $10.37 | $12.08 | 2,605 | — | — |
| 1993-07-07 | $10.37 | $12.08 | 14,586 | — | — |
| 1993-07-06 | $10.75 | $12.53 | 2,084 | — | — |
| 1993-07-02 | $10.65 | $12.42 | 0 | — | — |
| 1993-07-01 | $10.65 | $12.42 | 0 | — | — |
| 1993-06-30 | $10.65 | $12.42 | 10,158 | — | — |
| 1993-06-29 | $10.46 | $12.20 | 4,428 | — | — |
| 1993-06-28 | $10.85 | $12.64 | 781 | — | — |
| 1993-06-25 | $10.46 | $12.20 | 2,605 | — | — |
| 1993-06-24 | $10.75 | $12.53 | 12,242 | — | — |
| 1993-06-23 | $10.65 | $12.42 | 2,605 | — | — |
| 1993-06-22 | $10.65 | $12.42 | 15,628 | — | — |
| 1993-06-21 | $10.85 | $12.64 | 7,293 | — | — |
| 1993-06-18 | $10.70 | $12.48 | 9,898 | — | — |
| 1993-06-17 | $10.94 | $12.75 | 3,647 | — | — |
| 1993-06-16 | $10.94 | $12.75 | 2,865 | — | — |
| 1993-06-15 | $10.75 | $12.53 | 59,907 | — | — |
| 1993-06-14 | $10.75 | $12.53 | 17,712 | — | — |
| 1993-06-11 | $10.27 | $11.97 | 0 | — | — |
| 1993-06-10 | $10.27 | $11.97 | 521 | — | — |
| 1993-06-09 | $10.27 | $11.97 | 0 | — | — |
| 1993-06-08 | $10.27 | $11.97 | 260 | — | — |
| 1993-06-07 | $10.56 | $12.31 | 521 | — | — |
| 1993-06-04 | $10.27 | $11.97 | 260 | — | — |
| 1993-06-03 | $10.27 | $11.97 | 5,209 | — | — |
| 1993-06-02 | $10.27 | $11.97 | 521 | — | — |
| 1993-06-01 | $10.75 | $12.53 | 1,302 | — | — |
| 1993-05-28 | $10.27 | $11.87 | 4,949 | — | — |
| 1993-05-27 | $10.51 | $12.15 | 781 | — | — |
| 1993-05-26 | $10.51 | $12.15 | 2,605 | — | — |
| 1993-05-25 | $10.17 | $11.76 | 521 | — | — |
| 1993-05-24 | $10.51 | $12.15 | 0 | — | — |
| 1993-05-21 | $10.51 | $12.15 | 0 | — | — |
| 1993-05-20 | $10.51 | $12.15 | 6,251 | — | — |
| 1993-05-19 | $10.85 | $12.54 | 7,554 | — | — |
| 1993-05-18 | $10.37 | $11.98 | 260 | — | — |
| 1993-05-17 | $10.85 | $12.54 | 2,084 | — | — |
| 1993-05-14 | $10.75 | $12.43 | 1,042 | — | — |
| 1993-05-13 | $10.75 | $12.43 | 1,042 | — | — |
| 1993-05-12 | $10.46 | $12.10 | 0 | — | — |
| 1993-05-11 | $10.46 | $12.10 | 2,605 | — | — |
| 1993-05-10 | $11.04 | $12.76 | 0 | — | — |
| 1993-05-07 | $11.04 | $12.76 | 781 | — | — |
| 1993-05-06 | $10.65 | $12.32 | 9,116 | — | — |
| 1993-05-05 | $11.13 | $12.87 | 10,940 | — | — |
| 1993-05-04 | $11.13 | $12.87 | 0 | — | — |
| 1993-05-03 | $11.13 | $12.87 | 1,302 | — | — |
| 1993-04-30 | $10.85 | $12.54 | 0 | — | — |
| 1993-04-29 | $10.85 | $12.54 | 0 | — | — |
| 1993-04-28 | $10.85 | $12.54 | 0 | — | — |
| 1993-04-27 | $10.85 | $12.54 | 4,428 | — | — |
| 1993-04-26 | $10.94 | $12.65 | 0 | — | — |
| 1993-04-23 | $10.94 | $12.65 | 0 | — | — |
| 1993-04-22 | $10.94 | $12.65 | 3,386 | — | — |
| 1993-04-21 | $11.13 | $12.87 | 781 | — | — |
| 1993-04-20 | $11.13 | $12.87 | 1,823 | — | — |
| 1993-04-19 | $11.13 | $12.87 | 5,730 | — | — |
| 1993-04-16 | $10.94 | $12.65 | 2,605 | — | — |
| 1993-04-15 | $11.13 | $12.87 | 0 | — | — |
| 1993-04-14 | $11.13 | $12.87 | 0 | — | — |
| 1993-04-13 | $11.13 | $12.87 | 1,302 | — | — |
| 1993-04-12 | $11.13 | $12.87 | 0 | — | — |
| 1993-04-08 | $11.13 | $12.87 | 1,823 | — | — |
| 1993-04-07 | $10.85 | $12.54 | 7,814 | — | — |
| 1993-04-06 | $10.94 | $12.65 | 9,898 | — | — |
| 1993-04-05 | $10.75 | $12.43 | 260 | — | — |
| 1993-04-02 | $10.75 | $12.43 | 14,847 | — | — |
| 1993-04-01 | $11.13 | $12.87 | 781 | — | — |
| 1993-03-31 | $10.70 | $12.37 | 23,963 | — | — |
| 1993-03-30 | $10.65 | $12.32 | 5,470 | — | — |
| 1993-03-29 | $10.75 | $12.43 | 3,647 | — | — |
| 1993-03-26 | $10.85 | $12.54 | 0 | — | — |
| 1993-03-25 | $10.85 | $12.54 | 0 | — | — |
| 1993-03-24 | $10.85 | $12.54 | 2,865 | — | — |
| 1993-03-23 | $10.56 | $12.21 | 7,814 | — | — |
| 1993-03-22 | $10.75 | $12.43 | 6,512 | — | — |
| 1993-03-19 | $11.04 | $12.76 | 0 | — | — |
| 1993-03-18 | $11.04 | $12.76 | 0 | — | — |
| 1993-03-17 | $11.04 | $12.76 | 0 | — | — |
| 1993-03-16 | $11.04 | $12.76 | 5,209 | — | — |
| 1993-03-15 | $10.99 | $12.71 | 7,033 | — | — |
| 1993-03-12 | $10.85 | $12.54 | 1,042 | — | — |
| 1993-03-11 | $10.99 | $12.71 | 3,386 | — | — |
| 1993-03-10 | $11.13 | $12.87 | 7,814 | — | — |
| 1993-03-09 | $11.13 | $12.87 | 1,302 | — | — |
| 1993-03-08 | $11.13 | $12.87 | 0 | — | — |
| 1993-03-05 | $11.13 | $12.87 | 521 | — | — |
| 1993-03-04 | $11.13 | $12.87 | 0 | — | — |
| 1993-03-03 | $11.13 | $12.87 | 3,126 | — | — |
| 1993-03-02 | $10.99 | $12.71 | 11,981 | — | — |
| 1993-03-01 | $11.13 | $12.87 | 7,293 | — | — |
| 1993-02-26 | $11.13 | $12.77 | 521 | — | — |
| 1993-02-25 | $11.23 | $12.88 | 10,419 | — | — |
| 1993-02-24 | $11.13 | $12.77 | 33,340 | — | — |
| 1993-02-23 | $11.42 | $13.10 | 7,293 | — | — |
| 1993-02-22 | $11.71 | $13.43 | 521 | — | — |
| 1993-02-19 | $11.71 | $13.43 | 521 | — | — |
| 1993-02-18 | $11.23 | $12.88 | 10,419 | — | — |
| 1993-02-17 | $11.33 | $12.99 | 2,605 | — | — |
| 1993-02-16 | $11.52 | $13.21 | 1,823 | — | — |
| 1993-02-12 | $11.13 | $12.77 | 4,949 | — | — |
| 1993-02-11 | $11.71 | $13.43 | 260 | — | — |
| 1993-02-10 | $11.71 | $13.43 | 0 | — | — |
| 1993-02-09 | $11.71 | $13.43 | 260 | — | — |
| 1993-02-08 | $11.71 | $13.43 | 781 | — | — |
| 1993-02-05 | $11.81 | $13.54 | 260 | — | — |
| 1993-02-04 | $11.81 | $13.54 | 10,940 | — | — |
| 1993-02-03 | $11.33 | $12.99 | 0 | — | — |
| 1993-02-02 | $11.33 | $12.99 | 2,865 | — | — |
| 1993-02-01 | $11.04 | $12.66 | 7,814 | — | — |
| 1993-01-29 | $11.13 | $12.77 | 20,837 | — | — |
| 1993-01-28 | $11.52 | $13.21 | 4,167 | — | — |
| 1993-01-27 | $11.71 | $13.43 | 521 | — | — |
| 1993-01-26 | $11.81 | $13.54 | 3,126 | — | — |
| 1993-01-25 | $11.07 | $12.70 | 781 | — | — |
| 1993-01-22 | $11.13 | $12.77 | 0 | — | — |
| 1993-01-21 | $11.13 | $12.77 | 10,549 | — | — |
| 1993-01-20 | $11.39 | $13.07 | 40,633 | — | — |
| 1993-01-19 | $11.07 | $12.70 | 3,907 | — | — |
| 1993-01-18 | $11.01 | $12.63 | 2,735 | — | — |
| 1993-01-15 | $11.01 | $12.63 | 12,112 | — | — |
| 1993-01-14 | $11.52 | $13.21 | 19,926 | — | — |
| 1993-01-13 | $11.07 | $12.70 | 2,344 | — | — |
| 1993-01-12 | $11.52 | $13.21 | 391 | — | — |
| 1993-01-11 | $11.52 | $13.21 | 391 | — | — |
| 1993-01-08 | $11.52 | $13.21 | 0 | — | — |
| 1993-01-07 | $11.52 | $13.21 | 3,907 | — | — |
| 1993-01-06 | $11.52 | $13.21 | 7,033 | — | — |
| 1993-01-05 | $11.52 | $13.21 | 391 | — | — |
| 1993-01-04 | $10.94 | $12.55 | 4,688 | — | — |