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
- 1992-12-10 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 | $11.11 | $11.11 | 128,880 | — | — |
| 1993-12-30 | $10.21 | $10.21 | 25,560 | — | — |
| 1993-12-29 | $10.35 | $10.35 | 229,680 | — | — |
| 1993-12-28 | $9.72 | $9.72 | 26,640 | — | — |
| 1993-12-27 | $9.31 | $9.31 | 66,240 | — | — |
| 1993-12-23 | $9.51 | $9.51 | 20,160 | — | — |
| 1993-12-22 | $9.58 | $9.58 | 48,960 | — | — |
| 1993-12-21 | $9.62 | $9.62 | 102,960 | — | — |
| 1993-12-20 | $9.86 | $9.86 | 36,360 | — | — |
| 1993-12-17 | $10.00 | $10.00 | 79,200 | — | — |
| 1993-12-16 | $10.14 | $10.14 | 43,560 | — | — |
| 1993-12-15 | $10.21 | $10.21 | 74,160 | — | — |
| 1993-12-14 | $10.14 | $10.14 | 56,880 | — | — |
| 1993-12-13 | $10.35 | $10.35 | 90,360 | — | — |
| 1993-12-10 | $10.42 | $10.42 | 82,440 | — | — |
| 1993-12-09 | $10.28 | $10.28 | 31,680 | — | — |
| 1993-12-08 | $10.42 | $10.42 | 92,160 | — | — |
| 1993-12-07 | $9.79 | $9.79 | 94,680 | — | — |
| 1993-12-06 | $9.58 | $9.58 | 51,120 | — | — |
| 1993-12-03 | $9.58 | $9.58 | 130,680 | — | — |
| 1993-12-02 | $9.44 | $9.44 | 308,160 | — | — |
| 1993-12-01 | $10.28 | $10.28 | 91,080 | — | — |
| 1993-11-30 | $10.00 | $10.00 | 169,560 | — | — |
| 1993-11-29 | $10.35 | $10.35 | 182,160 | — | — |
| 1993-11-26 | $10.94 | $10.94 | 13,320 | — | — |
| 1993-11-24 | $11.11 | $11.11 | 64,440 | — | — |
| 1993-11-23 | $10.83 | $10.83 | 99,360 | — | — |
| 1993-11-22 | $10.63 | $10.62 | 137,880 | — | — |
| 1993-11-19 | $10.94 | $10.94 | 190,800 | — | — |
| 1993-11-18 | $11.46 | $11.46 | 81,720 | — | — |
| 1993-11-17 | $11.39 | $11.39 | 89,640 | — | — |
| 1993-11-16 | $11.53 | $11.53 | 73,800 | — | — |
| 1993-11-15 | $11.25 | $11.25 | 161,640 | — | — |
| 1993-11-12 | $11.32 | $11.32 | 205,200 | — | — |
| 1993-11-11 | $11.04 | $11.04 | 68,400 | — | — |
| 1993-11-10 | $10.83 | $10.83 | 118,440 | — | — |
| 1993-11-09 | $10.90 | $10.90 | 374,040 | — | — |
| 1993-11-08 | $9.93 | $9.93 | 105,480 | — | — |
| 1993-11-05 | $10.14 | $10.14 | 46,800 | — | — |
| 1993-11-04 | $9.93 | $9.93 | 72,360 | — | — |
| 1993-11-03 | $10.07 | $10.07 | 117,000 | — | — |
| 1993-11-02 | $10.28 | $10.28 | 182,880 | — | — |
| 1993-11-01 | $10.28 | $10.28 | 142,560 | — | — |
| 1993-10-29 | $10.49 | $10.49 | 438,480 | — | — |
| 1993-10-28 | $10.24 | $10.24 | 961,200 | — | — |
| 1993-10-27 | $9.51 | $9.51 | 34,920 | — | — |
| 1993-10-26 | $9.51 | $9.51 | 183,600 | — | — |
| 1993-10-25 | $9.31 | $9.31 | 91,080 | — | — |
| 1993-10-22 | $9.17 | $9.17 | 232,200 | — | — |
| 1993-10-21 | $9.24 | $9.24 | 128,880 | — | — |
| 1993-10-20 | $9.44 | $9.44 | 34,200 | — | — |
| 1993-10-19 | $9.44 | $9.44 | 64,440 | — | — |
| 1993-10-18 | $9.65 | $9.65 | 19,800 | — | — |
| 1993-10-15 | $9.86 | $9.86 | 102,600 | — | — |
| 1993-10-14 | $9.65 | $9.65 | 67,680 | — | — |
| 1993-10-13 | $9.86 | $9.86 | 214,920 | — | — |
| 1993-10-12 | $9.86 | $9.86 | 44,280 | — | — |
| 1993-10-11 | $9.93 | $9.93 | 94,680 | — | — |
| 1993-10-08 | $9.93 | $9.93 | 64,440 | — | — |
| 1993-10-07 | $9.86 | $9.86 | 107,280 | — | — |
| 1993-10-06 | $9.58 | $9.58 | 193,320 | — | — |
| 1993-10-05 | $9.58 | $9.58 | 28,080 | — | — |
| 1993-10-04 | $9.79 | $9.79 | 46,440 | — | — |
| 1993-10-01 | $9.65 | $9.65 | 45,720 | — | — |
| 1993-09-30 | $9.72 | $9.72 | 75,960 | — | — |
| 1993-09-29 | $9.86 | $9.86 | 89,280 | — | — |
| 1993-09-28 | $9.86 | $9.86 | 116,280 | — | — |
| 1993-09-27 | $9.65 | $9.65 | 189,000 | — | — |
| 1993-09-24 | $9.44 | $9.44 | 571,680 | — | — |
| 1993-09-23 | $8.89 | $8.89 | 933,120 | — | — |
| 1993-09-22 | $9.44 | $9.44 | 374,760 | — | — |
| 1993-09-21 | $9.86 | $9.86 | 628,920 | — | — |
| 1993-09-20 | $10.80 | $10.80 | 91,080 | — | — |
| 1993-09-17 | $10.63 | $10.62 | 24,120 | — | — |
| 1993-09-16 | $10.66 | $10.66 | 59,040 | — | — |
| 1993-09-15 | $10.83 | $10.83 | 173,160 | — | — |
| 1993-09-14 | $10.97 | $10.97 | 253,800 | — | — |
| 1993-09-13 | $10.90 | $10.90 | 187,560 | — | — |
| 1993-09-10 | $10.35 | $10.35 | 17,640 | — | — |
| 1993-09-09 | $10.35 | $10.35 | 165,240 | — | — |
| 1993-09-08 | $9.93 | $9.93 | 776,520 | — | — |
| 1993-09-07 | $10.42 | $10.42 | 64,440 | — | — |
| 1993-09-03 | $10.59 | $10.59 | 188,280 | — | — |
| 1993-09-02 | $10.76 | $10.76 | 220,680 | — | — |
| 1993-09-01 | $11.04 | $11.04 | 291,600 | — | — |
| 1993-08-31 | $10.69 | $10.69 | 59,400 | — | — |
| 1993-08-30 | $10.49 | $10.49 | 70,560 | — | — |
| 1993-08-27 | $10.69 | $10.69 | 120,960 | — | — |
| 1993-08-26 | $10.49 | $10.49 | 115,200 | — | — |
| 1993-08-25 | $10.63 | $10.62 | 423,360 | — | — |
| 1993-08-24 | $9.79 | $9.79 | 286,920 | — | — |
| 1993-08-23 | $9.79 | $9.79 | 665,280 | — | — |
| 1993-08-20 | $10.63 | $10.62 | 58,320 | — | — |
| 1993-08-19 | $10.56 | $10.56 | 268,200 | — | — |
| 1993-08-18 | $10.69 | $10.69 | 122,400 | — | — |
| 1993-08-17 | $10.69 | $10.69 | 257,040 | — | — |
| 1993-08-16 | $11.11 | $11.11 | 52,200 | — | — |
| 1993-08-13 | $11.18 | $11.18 | 23,040 | — | — |
| 1993-08-12 | $11.46 | $11.46 | 52,920 | — | — |
| 1993-08-11 | $11.46 | $11.46 | 22,680 | — | — |
| 1993-08-10 | $11.18 | $11.18 | 204,120 | — | — |
| 1993-08-09 | $11.39 | $11.39 | 24,840 | — | — |
| 1993-08-06 | $11.32 | $11.32 | 326,880 | — | — |
| 1993-08-05 | $12.08 | $12.08 | 28,440 | — | — |
| 1993-08-04 | $11.81 | $11.81 | 62,280 | — | — |
| 1993-08-03 | $12.08 | $12.08 | 224,280 | — | — |
| 1993-08-02 | $11.60 | $11.60 | 82,440 | — | — |
| 1993-07-30 | $11.67 | $11.67 | 252,000 | — | — |
| 1993-07-29 | $11.39 | $11.39 | 159,840 | — | — |
| 1993-07-28 | $11.74 | $11.74 | 57,600 | — | — |
| 1993-07-27 | $11.81 | $11.81 | 131,400 | — | — |
| 1993-07-26 | $11.88 | $11.87 | 19,440 | — | — |
| 1993-07-23 | $11.81 | $11.81 | 53,280 | — | — |
| 1993-07-22 | $12.01 | $12.01 | 20,880 | — | — |
| 1993-07-21 | $12.01 | $12.01 | 104,760 | — | — |
| 1993-07-20 | $12.08 | $12.08 | 281,880 | — | — |
| 1993-07-19 | $12.22 | $12.22 | 103,680 | — | — |
| 1993-07-16 | $12.64 | $12.64 | 22,680 | — | — |
| 1993-07-15 | $12.64 | $12.64 | 109,440 | — | — |
| 1993-07-14 | $12.99 | $12.99 | 541,080 | — | — |
| 1993-07-13 | $11.91 | $11.91 | 123,120 | — | — |
| 1993-07-12 | $11.81 | $11.81 | 69,480 | — | — |
| 1993-07-09 | $11.67 | $11.67 | 68,760 | — | — |
| 1993-07-08 | $11.67 | $11.67 | 70,560 | — | — |
| 1993-07-07 | $11.67 | $11.67 | 28,800 | — | — |
| 1993-07-06 | $11.67 | $11.67 | 44,280 | — | — |
| 1993-07-02 | $11.67 | $11.67 | 272,160 | — | — |
| 1993-07-01 | $11.74 | $11.74 | 262,440 | — | — |
| 1993-06-30 | $11.39 | $11.39 | 34,920 | — | — |
| 1993-06-29 | $11.60 | $11.60 | 73,440 | — | — |
| 1993-06-28 | $11.60 | $11.60 | 112,680 | — | — |
| 1993-06-25 | $11.60 | $11.60 | 115,200 | — | — |
| 1993-06-24 | $11.60 | $11.60 | 69,480 | — | — |
| 1993-06-23 | $11.39 | $11.39 | 86,400 | — | — |
| 1993-06-22 | $11.67 | $11.67 | 559,800 | — | — |
| 1993-06-21 | $11.18 | $11.18 | 570,600 | — | — |
| 1993-06-18 | $10.83 | $10.83 | 268,560 | — | — |
| 1993-06-17 | $10.56 | $10.56 | 77,040 | — | — |
| 1993-06-16 | $10.35 | $10.35 | 29,520 | — | — |
| 1993-06-15 | $10.56 | $10.56 | 141,120 | — | — |
| 1993-06-14 | $10.35 | $10.35 | 150,480 | — | — |
| 1993-06-11 | $10.35 | $10.35 | 11,520 | — | — |
| 1993-06-10 | $10.35 | $10.35 | 97,920 | — | — |
| 1993-06-09 | $10.49 | $10.49 | 42,840 | — | — |
| 1993-06-08 | $10.49 | $10.49 | 150,840 | — | — |
| 1993-06-07 | $10.35 | $10.35 | 78,120 | — | — |
| 1993-06-04 | $10.45 | $10.45 | 48,960 | — | — |
| 1993-06-03 | $10.56 | $10.56 | 121,680 | — | — |
| 1993-06-02 | $10.35 | $10.35 | 498,240 | — | — |
| 1993-06-01 | $10.42 | $10.42 | 357,480 | — | — |
| 1993-05-28 | $10.35 | $10.35 | 270,720 | — | — |
| 1993-05-27 | $10.63 | $10.62 | 114,120 | — | — |
| 1993-05-26 | $10.83 | $10.83 | 322,200 | — | — |
| 1993-05-25 | $10.35 | $10.35 | 397,800 | — | — |
| 1993-05-24 | $10.21 | $10.21 | 464,040 | — | — |
| 1993-05-21 | $9.86 | $9.86 | 185,760 | — | — |
| 1993-05-20 | $10.14 | $10.14 | 115,920 | — | — |
| 1993-05-19 | $10.00 | $10.00 | 325,440 | — | — |
| 1993-05-18 | $10.21 | $10.21 | 360,360 | — | — |
| 1993-05-17 | $10.21 | $10.21 | 558,000 | — | — |
| 1993-05-14 | $10.63 | $10.62 | 503,640 | — | — |
| 1993-05-13 | $9.58 | $9.58 | 686,160 | — | — |
| 1993-05-12 | $9.24 | $9.24 | 253,440 | — | — |
| 1993-05-11 | $8.61 | $8.61 | 230,400 | — | — |
| 1993-05-10 | $8.40 | $8.40 | 198,000 | — | — |
| 1993-05-07 | $8.51 | $8.51 | 150,840 | — | — |
| 1993-05-06 | $8.47 | $8.47 | 100,080 | — | — |
| 1993-05-05 | $8.40 | $8.40 | 52,920 | — | — |
| 1993-05-04 | $8.26 | $8.26 | 166,320 | — | — |
| 1993-05-03 | $8.37 | $8.37 | 494,280 | — | — |
| 1993-04-30 | $8.13 | $8.12 | 368,640 | — | — |
| 1993-04-29 | $8.13 | $8.12 | 114,840 | — | — |
| 1993-04-28 | $7.85 | $7.85 | 78,840 | — | — |
| 1993-04-27 | $7.78 | $7.78 | 190,800 | — | — |
| 1993-04-26 | $7.92 | $7.92 | 136,080 | — | — |
| 1993-04-23 | $7.92 | $7.92 | 123,120 | — | — |
| 1993-04-22 | $7.71 | $7.71 | 183,960 | — | — |
| 1993-04-21 | $7.64 | $7.64 | 171,360 | — | — |
| 1993-04-20 | $7.50 | $7.50 | 232,200 | — | — |
| 1993-04-19 | $7.01 | $7.01 | 47,160 | — | — |
| 1993-04-16 | $7.01 | $7.01 | 96,840 | — | — |
| 1993-04-15 | $7.01 | $7.01 | 146,160 | — | — |
| 1993-04-14 | $7.01 | $7.01 | 34,920 | — | — |
| 1993-04-13 | $6.88 | $6.87 | 295,920 | — | — |
| 1993-04-12 | $6.67 | $6.67 | 32,040 | — | — |
| 1993-04-08 | $6.88 | $6.87 | 128,520 | — | — |
| 1993-04-07 | $6.60 | $6.60 | 93,240 | — | — |
| 1993-04-06 | $6.39 | $6.39 | 182,160 | — | — |
| 1993-04-05 | $6.42 | $6.42 | 133,560 | — | — |
| 1993-04-02 | $6.53 | $6.53 | 177,120 | — | — |
| 1993-04-01 | $6.81 | $6.81 | 207,360 | — | — |
| 1993-03-31 | $6.88 | $6.87 | 194,400 | — | — |
| 1993-03-30 | $6.94 | $6.94 | 235,800 | — | — |
| 1993-03-29 | $6.74 | $6.74 | 316,800 | — | — |
| 1993-03-26 | $6.46 | $6.46 | 278,640 | — | — |
| 1993-03-25 | $6.11 | $6.11 | 524,880 | — | — |
| 1993-03-24 | $6.32 | $6.32 | 86,760 | — | — |
| 1993-03-23 | $6.53 | $6.53 | 140,760 | — | — |
| 1993-03-22 | $6.56 | $6.56 | 208,440 | — | — |
| 1993-03-19 | $6.94 | $6.94 | 88,920 | — | — |
| 1993-03-18 | $7.08 | $7.08 | 65,520 | — | — |
| 1993-03-17 | $7.08 | $7.08 | 92,880 | — | — |
| 1993-03-16 | $7.08 | $7.08 | 312,120 | — | — |
| 1993-03-15 | $6.94 | $6.94 | 280,800 | — | — |
| 1993-03-12 | $6.88 | $6.87 | 1,044,000 | — | — |
| 1993-03-11 | $6.18 | $6.18 | 1,736,280 | — | — |
| 1993-03-10 | $7.08 | $7.08 | 2,242,800 | — | — |
| 1993-03-09 | $8.19 | $8.19 | 87,840 | — | — |
| 1993-03-08 | $8.13 | $8.12 | 434,880 | — | — |
| 1993-03-05 | $7.85 | $7.85 | 87,480 | — | — |
| 1993-03-04 | $7.78 | $7.78 | 249,120 | — | — |
| 1993-03-03 | $7.71 | $7.71 | 60,480 | — | — |
| 1993-03-02 | $7.71 | $7.71 | 156,240 | — | — |
| 1993-03-01 | $7.85 | $7.85 | 246,600 | — | — |
| 1993-02-26 | $7.92 | $7.92 | 125,640 | — | — |
| 1993-02-25 | $7.78 | $7.78 | 133,920 | — | — |
| 1993-02-24 | $7.81 | $7.81 | 201,240 | — | — |
| 1993-02-23 | $7.71 | $7.71 | 141,120 | — | — |
| 1993-02-22 | $7.64 | $7.64 | 134,640 | — | — |
| 1993-02-19 | $7.71 | $7.71 | 182,880 | — | — |
| 1993-02-18 | $7.71 | $7.71 | 183,960 | — | — |
| 1993-02-17 | $7.29 | $7.29 | 253,800 | — | — |
| 1993-02-16 | $7.22 | $7.22 | 134,640 | — | — |
| 1993-02-12 | $7.43 | $7.43 | 250,200 | — | — |
| 1993-02-11 | $7.64 | $7.64 | 138,600 | — | — |
| 1993-02-10 | $7.78 | $7.78 | 369,360 | — | — |
| 1993-02-09 | $7.78 | $7.78 | 389,160 | — | — |
| 1993-02-08 | $7.85 | $7.85 | 85,320 | — | — |
| 1993-02-05 | $7.92 | $7.92 | 146,520 | — | — |
| 1993-02-04 | $7.99 | $7.99 | 123,120 | — | — |
| 1993-02-03 | $8.19 | $8.19 | 285,480 | — | — |
| 1993-02-02 | $8.13 | $8.12 | 463,320 | — | — |
| 1993-02-01 | $7.78 | $7.78 | 101,520 | — | — |
| 1993-01-29 | $7.57 | $7.57 | 189,360 | — | — |
| 1993-01-28 | $7.50 | $7.50 | 938,880 | — | — |
| 1993-01-27 | $7.50 | $7.50 | 885,240 | — | — |
| 1993-01-26 | $8.13 | $8.12 | 373,320 | — | — |
| 1993-01-25 | $8.33 | $8.33 | 460,080 | — | — |
| 1993-01-22 | $8.13 | $8.12 | 1,344,240 | — | — |
| 1993-01-21 | $7.43 | $7.43 | 763,200 | — | — |
| 1993-01-20 | $7.78 | $7.78 | 881,280 | — | — |
| 1993-01-19 | $8.06 | $8.06 | 1,640,880 | — | — |
| 1993-01-18 | $7.36 | $7.36 | 554,400 | — | — |
| 1993-01-15 | $6.94 | $6.94 | 551,160 | — | — |
| 1993-01-14 | $6.53 | $6.53 | 1,250,640 | — | — |
| 1993-01-13 | $6.56 | $6.56 | 445,320 | — | — |
| 1993-01-12 | $6.67 | $6.67 | 518,760 | — | — |
| 1993-01-11 | $6.67 | $6.67 | 1,124,640 | — | — |
| 1993-01-08 | $6.81 | $6.81 | 1,187,280 | — | — |
| 1993-01-07 | $6.74 | $6.74 | 1,319,040 | — | — |
| 1993-01-06 | $6.60 | $6.60 | 378,000 | — | — |
| 1993-01-05 | $6.11 | $6.11 | 347,400 | — | — |
| 1993-01-04 | $5.56 | $5.56 | 1,275,840 | — | — |