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
- 1973-05-03 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 | $11.25 | $12.15 | 105,542 | — | — |
| 1993-12-30 | $11.15 | $12.05 | 27,377 | — | — |
| 1993-12-29 | $11.15 | $12.05 | 12,432 | — | — |
| 1993-12-28 | $11.15 | $12.05 | 2,116 | — | — |
| 1993-12-27 | $11.15 | $12.05 | 7,406 | — | — |
| 1993-12-23 | $11.34 | $12.26 | 14,548 | — | — |
| 1993-12-22 | $11.15 | $12.05 | 16,532 | — | — |
| 1993-12-21 | $10.68 | $11.54 | 10,184 | — | — |
| 1993-12-20 | $10.68 | $11.54 | 5,687 | — | — |
| 1993-12-17 | $10.49 | $11.34 | 15,474 | — | — |
| 1993-12-16 | $10.11 | $10.93 | 10,184 | — | — |
| 1993-12-15 | $9.92 | $10.72 | 26,716 | — | — |
| 1993-12-14 | $9.92 | $10.72 | 10,845 | — | — |
| 1993-12-13 | $10.21 | $11.03 | 10,316 | — | — |
| 1993-12-10 | $9.64 | $10.42 | 3,042 | — | — |
| 1993-12-09 | $9.73 | $10.52 | 2,513 | — | — |
| 1993-12-08 | $9.73 | $10.52 | 4,629 | — | — |
| 1993-12-07 | $10.02 | $10.83 | 2,777 | — | — |
| 1993-12-06 | $10.11 | $10.93 | 14,284 | — | — |
| 1993-12-03 | $9.92 | $10.72 | 3,306 | — | — |
| 1993-12-02 | $9.92 | $10.72 | 6,745 | — | — |
| 1993-12-01 | $9.92 | $10.72 | 8,597 | — | — |
| 1993-11-30 | $9.64 | $10.42 | 3,571 | — | — |
| 1993-11-29 | $9.64 | $10.42 | 6,481 | — | — |
| 1993-11-26 | $10.11 | $10.93 | 3,306 | — | — |
| 1993-11-24 | $10.11 | $10.93 | 25,129 | — | — |
| 1993-11-23 | $9.64 | $10.42 | 1,719 | — | — |
| 1993-11-22 | $9.45 | $10.21 | 12,300 | — | — |
| 1993-11-19 | $9.73 | $10.52 | 5,555 | — | — |
| 1993-11-18 | $9.64 | $10.42 | 9,787 | — | — |
| 1993-11-17 | $9.55 | $10.32 | 7,803 | — | — |
| 1993-11-16 | $9.83 | $10.62 | 3,571 | — | — |
| 1993-11-15 | $10.02 | $10.83 | 4,761 | — | — |
| 1993-11-12 | $9.83 | $10.62 | 11,242 | — | — |
| 1993-11-11 | $10.02 | $10.83 | 3,439 | — | — |
| 1993-11-10 | $9.83 | $10.62 | 2,116 | — | — |
| 1993-11-09 | $9.83 | $10.62 | 2,248 | — | — |
| 1993-11-08 | $9.92 | $10.72 | 7,274 | — | — |
| 1993-11-05 | $9.64 | $10.42 | 2,645 | — | — |
| 1993-11-04 | $9.83 | $10.62 | 5,158 | — | — |
| 1993-11-03 | $10.02 | $10.83 | 2,381 | — | — |
| 1993-11-02 | $9.73 | $10.52 | 1,852 | — | — |
| 1993-11-01 | $9.83 | $10.62 | 1,455 | — | — |
| 1993-10-29 | $9.83 | $10.62 | 8,994 | — | — |
| 1993-10-28 | $9.92 | $10.72 | 7,539 | — | — |
| 1993-10-27 | $10.21 | $11.03 | 0 | — | — |
| 1993-10-26 | $10.21 | $11.03 | 16,532 | — | — |
| 1993-10-25 | $10.21 | $11.03 | 10,448 | — | — |
| 1993-10-22 | $10.21 | $11.03 | 5,290 | — | — |
| 1993-10-21 | $10.21 | $11.03 | 12,432 | — | — |
| 1993-10-20 | $10.02 | $10.83 | 0 | — | — |
| 1993-10-19 | $10.02 | $10.83 | 0 | — | — |
| 1993-10-18 | $10.02 | $10.83 | 11,374 | — | — |
| 1993-10-15 | $10.02 | $10.83 | 40,868 | — | — |
| 1993-10-14 | $10.11 | $10.93 | 1,719 | — | — |
| 1993-10-13 | $10.11 | $10.93 | 7,142 | — | — |
| 1993-10-12 | $10.02 | $10.83 | 6,613 | — | — |
| 1993-10-11 | $10.02 | $10.83 | 661 | — | — |
| 1993-10-08 | $9.83 | $10.62 | 1,587 | — | — |
| 1993-10-07 | $9.92 | $10.72 | 2,645 | — | — |
| 1993-10-06 | $9.64 | $10.42 | 5,819 | — | — |
| 1993-10-05 | $9.83 | $10.62 | 0 | — | — |
| 1993-10-04 | $9.83 | $10.62 | 794 | — | — |
| 1993-10-01 | $9.83 | $10.62 | 794 | — | — |
| 1993-09-30 | $9.83 | $10.62 | 34,652 | — | — |
| 1993-09-29 | $9.92 | $10.72 | 10,052 | — | — |
| 1993-09-28 | $9.73 | $10.52 | 1,719 | — | — |
| 1993-09-27 | $10.11 | $10.93 | 0 | — | — |
| 1993-09-24 | $10.11 | $10.93 | 6,481 | — | — |
| 1993-09-23 | $10.59 | $11.44 | 9,126 | — | — |
| 1993-09-22 | $10.40 | $11.23 | 4,232 | — | — |
| 1993-09-21 | $10.40 | $11.23 | 926 | — | — |
| 1993-09-20 | $10.49 | $11.34 | 3,703 | — | — |
| 1993-09-17 | $10.40 | $11.23 | 5,687 | — | — |
| 1993-09-16 | $10.49 | $11.34 | 132 | — | — |
| 1993-09-15 | $10.40 | $11.23 | 6,216 | — | — |
| 1993-09-14 | $10.59 | $11.44 | 5,687 | — | — |
| 1993-09-13 | $10.59 | $11.44 | 12,035 | — | — |
| 1993-09-10 | $10.40 | $11.23 | 4,894 | — | — |
| 1993-09-09 | $10.11 | $10.93 | 13,887 | — | — |
| 1993-09-08 | $10.40 | $11.23 | 5,290 | — | — |
| 1993-09-07 | $10.59 | $11.44 | 3,042 | — | — |
| 1993-09-03 | $10.59 | $11.44 | 9,258 | — | — |
| 1993-09-02 | $10.49 | $11.34 | 1,719 | — | — |
| 1993-09-01 | $10.77 | $11.64 | 3,571 | — | — |
| 1993-08-31 | $10.68 | $11.54 | 8,729 | — | — |
| 1993-08-30 | $11.06 | $11.95 | 9,126 | — | — |
| 1993-08-27 | $10.59 | $11.44 | 3,439 | — | — |
| 1993-08-26 | $10.40 | $11.23 | 5,819 | — | — |
| 1993-08-25 | $10.30 | $11.13 | 6,877 | — | — |
| 1993-08-24 | $9.92 | $10.72 | 2,248 | — | — |
| 1993-08-23 | $9.83 | $10.62 | 7,671 | — | — |
| 1993-08-20 | $10.02 | $10.83 | 10,845 | — | — |
| 1993-08-19 | $9.73 | $10.52 | 3,439 | — | — |
| 1993-08-18 | $9.92 | $10.72 | 28,303 | — | — |
| 1993-08-17 | $10.21 | $11.03 | 6,084 | — | — |
| 1993-08-16 | $10.40 | $11.23 | 1,323 | — | — |
| 1993-08-13 | $10.40 | $11.23 | 794 | — | — |
| 1993-08-12 | $10.59 | $11.44 | 1,984 | — | — |
| 1993-08-11 | $10.77 | $11.64 | 14,019 | — | — |
| 1993-08-10 | $10.40 | $11.23 | 3,439 | — | — |
| 1993-08-09 | $10.68 | $11.54 | 9,523 | — | — |
| 1993-08-06 | $10.77 | $11.64 | 14,681 | — | — |
| 1993-08-05 | $10.96 | $11.85 | 2,381 | — | — |
| 1993-08-04 | $11.06 | $11.95 | 4,894 | — | — |
| 1993-08-03 | $11.15 | $12.05 | 2,513 | — | — |
| 1993-08-02 | $11.25 | $12.15 | 5,687 | — | — |
| 1993-07-30 | $11.15 | $12.05 | 8,729 | — | — |
| 1993-07-29 | $11.44 | $12.36 | 1,587 | — | — |
| 1993-07-28 | $11.34 | $12.26 | 6,877 | — | — |
| 1993-07-27 | $11.34 | $12.26 | 7,010 | — | — |
| 1993-07-26 | $11.34 | $12.26 | 8,994 | — | — |
| 1993-07-23 | $11.53 | $12.46 | 3,042 | — | — |
| 1993-07-22 | $11.34 | $12.26 | 9,126 | — | — |
| 1993-07-21 | $11.25 | $12.15 | 12,300 | — | — |
| 1993-07-20 | $11.34 | $12.26 | 14,945 | — | — |
| 1993-07-19 | $11.34 | $12.26 | 25,129 | — | — |
| 1993-07-16 | $11.25 | $12.15 | 36,239 | — | — |
| 1993-07-15 | $10.68 | $11.54 | 25,393 | — | — |
| 1993-07-14 | $9.92 | $10.72 | 6,084 | — | — |
| 1993-07-13 | $9.73 | $10.52 | 9,258 | — | — |
| 1993-07-12 | $9.64 | $10.42 | 8,068 | — | — |
| 1993-07-09 | $9.64 | $10.42 | 14,284 | — | — |
| 1993-07-08 | $9.64 | $10.42 | 1,058 | — | — |
| 1993-07-07 | $9.55 | $10.32 | 15,606 | — | — |
| 1993-07-06 | $9.26 | $10.01 | 18,781 | — | — |
| 1993-07-02 | $9.73 | $10.52 | 794 | — | — |
| 1993-07-01 | $9.73 | $10.52 | 7,010 | — | — |
| 1993-06-30 | $9.64 | $10.42 | 6,216 | — | — |
| 1993-06-29 | $9.83 | $10.62 | 3,306 | — | — |
| 1993-06-28 | $9.83 | $10.62 | 6,216 | — | — |
| 1993-06-25 | $9.83 | $10.62 | 2,910 | — | — |
| 1993-06-24 | $9.92 | $10.72 | 132 | — | — |
| 1993-06-23 | $9.83 | $10.62 | 5,423 | — | — |
| 1993-06-22 | $9.92 | $10.72 | 926 | — | — |
| 1993-06-21 | $9.92 | $10.72 | 28,964 | — | — |
| 1993-06-18 | $9.64 | $10.42 | 5,423 | — | — |
| 1993-06-17 | $9.64 | $10.42 | 10,448 | — | — |
| 1993-06-16 | $9.64 | $10.42 | 57,797 | — | — |
| 1993-06-15 | $10.11 | $10.93 | 34,387 | — | — |
| 1993-06-14 | $9.73 | $10.52 | 18,119 | — | — |
| 1993-06-11 | $9.26 | $10.01 | 4,629 | — | — |
| 1993-06-10 | $9.26 | $10.01 | 3,439 | — | — |
| 1993-06-09 | $9.26 | $10.01 | 7,803 | — | — |
| 1993-06-08 | $9.26 | $10.01 | 26,981 | — | — |
| 1993-06-07 | $9.45 | $10.21 | 4,629 | — | — |
| 1993-06-04 | $9.45 | $10.21 | 2,645 | — | — |
| 1993-06-03 | $9.45 | $10.21 | 3,306 | — | — |
| 1993-06-02 | $9.64 | $10.42 | 3,835 | — | — |
| 1993-06-01 | $9.64 | $10.42 | 7,935 | — | — |
| 1993-05-28 | $9.26 | $10.01 | 2,513 | — | — |
| 1993-05-27 | $9.45 | $10.21 | 4,761 | — | — |
| 1993-05-26 | $9.64 | $10.42 | 40,471 | — | — |
| 1993-05-25 | $10.02 | $10.83 | 9,655 | — | — |
| 1993-05-24 | $10.21 | $11.03 | 47,877 | — | — |
| 1993-05-21 | $9.92 | $10.72 | 11,903 | — | — |
| 1993-05-20 | $9.45 | $10.21 | 8,994 | — | — |
| 1993-05-19 | $9.45 | $10.21 | 19,442 | — | — |
| 1993-05-18 | $9.17 | $9.91 | 90,464 | — | — |
| 1993-05-17 | $9.17 | $9.91 | 63,219 | — | — |
| 1993-05-14 | $8.79 | $9.50 | 2,645 | — | — |
| 1993-05-13 | $8.70 | $9.40 | 14,152 | — | — |
| 1993-05-12 | $8.70 | $9.40 | 8,729 | — | — |
| 1993-05-11 | $8.41 | $9.09 | 3,174 | — | — |
| 1993-05-10 | $8.41 | $9.09 | 10,184 | — | — |
| 1993-05-07 | $8.13 | $8.78 | 11,506 | — | — |
| 1993-05-06 | $8.22 | $8.89 | 8,332 | — | — |
| 1993-05-05 | $8.22 | $8.89 | 8,200 | — | — |
| 1993-05-04 | $8.32 | $8.99 | 23,542 | — | — |
| 1993-05-03 | $8.41 | $9.09 | 13,755 | — | — |
| 1993-04-30 | $7.94 | $8.58 | 8,861 | — | — |
| 1993-04-29 | $7.84 | $8.48 | 2,116 | — | — |
| 1993-04-28 | $8.03 | $8.68 | 794 | — | — |
| 1993-04-27 | $8.13 | $8.78 | 2,645 | — | — |
| 1993-04-26 | $8.22 | $8.89 | 1,719 | — | — |
| 1993-04-23 | $8.32 | $8.99 | 926 | — | — |
| 1993-04-22 | $8.32 | $8.99 | 1,587 | — | — |
| 1993-04-21 | $8.22 | $8.89 | 2,381 | — | — |
| 1993-04-20 | $8.03 | $8.68 | 1,455 | — | — |
| 1993-04-19 | $8.03 | $8.68 | 2,116 | — | — |
| 1993-04-16 | $8.32 | $8.99 | 4,761 | — | — |
| 1993-04-15 | $8.51 | $9.19 | 14,284 | — | — |
| 1993-04-14 | $8.41 | $9.09 | 4,100 | — | — |
| 1993-04-13 | $8.51 | $9.19 | 24,335 | — | — |
| 1993-04-12 | $8.60 | $9.29 | 5,687 | — | — |
| 1993-04-08 | $8.70 | $9.40 | 3,835 | — | — |
| 1993-04-07 | $8.88 | $9.60 | 5,687 | — | — |
| 1993-04-06 | $8.70 | $9.40 | 4,232 | — | — |
| 1993-04-05 | $8.88 | $9.60 | 1,190 | — | — |
| 1993-04-02 | $8.70 | $9.40 | 6,613 | — | — |
| 1993-04-01 | $8.70 | $9.40 | 18,252 | — | — |
| 1993-03-31 | $8.88 | $9.60 | 8,729 | — | — |
| 1993-03-30 | $9.07 | $9.81 | 9,258 | — | — |
| 1993-03-29 | $9.17 | $9.91 | 31,874 | — | — |
| 1993-03-26 | $9.26 | $10.01 | 93,242 | — | — |
| 1993-03-25 | $9.17 | $9.91 | 128,422 | — | — |
| 1993-03-24 | $7.66 | $8.27 | 4,365 | — | — |
| 1993-03-23 | $7.75 | $8.38 | 0 | — | — |
| 1993-03-22 | $7.75 | $8.38 | 4,629 | — | — |
| 1993-03-19 | $7.75 | $8.38 | 1,058 | — | — |
| 1993-03-18 | $7.84 | $8.48 | 24,203 | — | — |
| 1993-03-17 | $7.75 | $8.38 | 1,455 | — | — |
| 1993-03-16 | $7.56 | $8.17 | 1,587 | — | — |
| 1993-03-15 | $7.66 | $8.27 | 3,174 | — | — |
| 1993-03-12 | $7.66 | $8.27 | 9,919 | — | — |
| 1993-03-11 | $7.94 | $8.58 | 926 | — | — |
| 1993-03-10 | $7.94 | $8.58 | 529 | — | — |
| 1993-03-09 | $8.03 | $8.68 | 0 | — | — |
| 1993-03-08 | $8.03 | $8.68 | 4,365 | — | — |
| 1993-03-05 | $8.03 | $8.68 | 265 | — | — |
| 1993-03-04 | $8.13 | $8.78 | 661 | — | — |
| 1993-03-03 | $8.03 | $8.68 | 397 | — | — |
| 1993-03-02 | $8.03 | $8.68 | 7,010 | — | — |
| 1993-03-01 | $8.03 | $8.68 | 1,719 | — | — |
| 1993-02-26 | $8.13 | $8.78 | 1,323 | — | — |
| 1993-02-25 | $8.03 | $8.68 | 1,058 | — | — |
| 1993-02-24 | $8.03 | $8.68 | 1,058 | — | — |
| 1993-02-23 | $8.03 | $8.68 | 0 | — | — |
| 1993-02-22 | $8.03 | $8.68 | 265 | — | — |
| 1993-02-19 | $8.13 | $8.78 | 2,248 | — | — |
| 1993-02-18 | $7.84 | $8.48 | 16,400 | — | — |
| 1993-02-17 | $7.84 | $8.48 | 1,190 | — | — |
| 1993-02-16 | $7.94 | $8.58 | 2,248 | — | — |
| 1993-02-12 | $7.94 | $8.58 | 397 | — | — |
| 1993-02-11 | $8.03 | $8.68 | 1,323 | — | — |
| 1993-02-10 | $8.03 | $8.68 | 1,455 | — | — |
| 1993-02-09 | $8.03 | $8.68 | 1,852 | — | — |
| 1993-02-08 | $8.13 | $8.78 | 1,984 | — | — |
| 1993-02-05 | $7.94 | $8.58 | 794 | — | — |
| 1993-02-04 | $8.03 | $8.68 | 3,174 | — | — |
| 1993-02-03 | $8.03 | $8.68 | 4,497 | — | — |
| 1993-02-02 | $8.03 | $8.68 | 8,068 | — | — |
| 1993-02-01 | $8.03 | $8.68 | 4,232 | — | — |
| 1993-01-29 | $7.94 | $8.58 | 2,645 | — | — |
| 1993-01-28 | $8.22 | $8.89 | 2,381 | — | — |
| 1993-01-27 | $8.22 | $8.89 | 1,190 | — | — |
| 1993-01-26 | $8.32 | $8.99 | 132 | — | — |
| 1993-01-25 | $8.32 | $8.99 | 9,787 | — | — |
| 1993-01-22 | $8.51 | $9.19 | 2,645 | — | — |
| 1993-01-21 | $8.51 | $9.19 | 1,058 | — | — |
| 1993-01-20 | $8.51 | $9.19 | 926 | — | — |
| 1993-01-19 | $8.60 | $9.29 | 1,058 | — | — |
| 1993-01-18 | $8.70 | $9.40 | 1,455 | — | — |
| 1993-01-15 | $8.88 | $9.60 | 3,439 | — | — |
| 1993-01-14 | $8.79 | $9.50 | 0 | — | — |
| 1993-01-13 | $8.79 | $9.50 | 1,587 | — | — |
| 1993-01-12 | $9.07 | $9.81 | 7,935 | — | — |
| 1993-01-11 | $9.07 | $9.81 | 2,513 | — | — |
| 1993-01-08 | $9.07 | $9.81 | 30,816 | — | — |
| 1993-01-07 | $8.70 | $9.40 | 6,877 | — | — |
| 1993-01-06 | $8.51 | $9.19 | 15,210 | — | — |
| 1993-01-05 | $8.51 | $9.19 | 5,819 | — | — |
| 1993-01-04 | $8.13 | $8.78 | 7,935 | — | — |