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
- 1992-03-31 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 | $10.83 | $10.83 | 20,850 | — | — |
| 1993-12-30 | $10.75 | $10.75 | 39,750 | — | — |
| 1993-12-29 | $10.67 | $10.67 | 33,450 | — | — |
| 1993-12-28 | $10.67 | $10.67 | 36,450 | — | — |
| 1993-12-27 | $11.00 | $11.00 | 15,900 | — | — |
| 1993-12-23 | $10.83 | $10.83 | 27,000 | — | — |
| 1993-12-22 | $10.67 | $10.67 | 41,250 | — | — |
| 1993-12-21 | $10.67 | $10.67 | 22,950 | — | — |
| 1993-12-20 | $10.67 | $10.67 | 42,750 | — | — |
| 1993-12-17 | $10.67 | $10.67 | 29,550 | — | — |
| 1993-12-16 | $11.00 | $11.00 | 62,550 | — | — |
| 1993-12-15 | $11.00 | $11.00 | 68,250 | — | — |
| 1993-12-14 | $11.00 | $11.00 | 110,100 | — | — |
| 1993-12-13 | $10.33 | $10.33 | 34,350 | — | — |
| 1993-12-10 | $10.83 | $10.83 | 78,900 | — | — |
| 1993-12-09 | $10.83 | $10.83 | 36,150 | — | — |
| 1993-12-08 | $10.33 | $10.33 | 55,350 | — | — |
| 1993-12-07 | $10.83 | $10.83 | 211,050 | — | — |
| 1993-12-06 | $9.83 | $9.83 | 42,900 | — | — |
| 1993-12-03 | $10.00 | $10.00 | 70,800 | — | — |
| 1993-12-02 | $9.92 | $9.92 | 60,300 | — | — |
| 1993-12-01 | $9.75 | $9.75 | 27,300 | — | — |
| 1993-11-30 | $9.83 | $9.83 | 49,800 | — | — |
| 1993-11-29 | $9.33 | $9.33 | 30,150 | — | — |
| 1993-11-26 | $9.50 | $9.50 | 4,800 | — | — |
| 1993-11-24 | $9.67 | $9.67 | 64,800 | — | — |
| 1993-11-23 | $9.33 | $9.33 | 35,550 | — | — |
| 1993-11-22 | $9.33 | $9.33 | 73,350 | — | — |
| 1993-11-19 | $9.83 | $9.83 | 84,600 | — | — |
| 1993-11-18 | $10.00 | $10.00 | 151,800 | — | — |
| 1993-11-17 | $9.50 | $9.50 | 131,550 | — | — |
| 1993-11-16 | $9.67 | $9.67 | 48,000 | — | — |
| 1993-11-15 | $9.50 | $9.50 | 24,300 | — | — |
| 1993-11-12 | $9.50 | $9.50 | 22,500 | — | — |
| 1993-11-11 | $9.50 | $9.50 | 57,900 | — | — |
| 1993-11-10 | $9.50 | $9.50 | 39,750 | — | — |
| 1993-11-09 | $9.42 | $9.42 | 86,700 | — | — |
| 1993-11-08 | $9.33 | $9.33 | 45,300 | — | — |
| 1993-11-05 | $9.50 | $9.50 | 84,750 | — | — |
| 1993-11-04 | $9.00 | $9.00 | 85,050 | — | — |
| 1993-11-03 | $9.67 | $9.67 | 96,300 | — | — |
| 1993-11-02 | $10.00 | $10.00 | 124,650 | — | — |
| 1993-11-01 | $10.00 | $10.00 | 214,500 | — | — |
| 1993-10-29 | $9.17 | $9.17 | 77,400 | — | — |
| 1993-10-28 | $8.92 | $8.92 | 182,400 | — | — |
| 1993-10-27 | $8.83 | $8.83 | 48,450 | — | — |
| 1993-10-26 | $8.67 | $8.67 | 48,750 | — | — |
| 1993-10-25 | $8.50 | $8.50 | 49,200 | — | — |
| 1993-10-22 | $8.33 | $8.33 | 21,450 | — | — |
| 1993-10-21 | $7.83 | $7.83 | 49,500 | — | — |
| 1993-10-20 | $8.00 | $8.00 | 13,050 | — | — |
| 1993-10-19 | $7.50 | $7.50 | 23,100 | — | — |
| 1993-10-18 | $7.92 | $7.92 | 32,400 | — | — |
| 1993-10-15 | $8.00 | $8.00 | 29,400 | — | — |
| 1993-10-14 | $8.17 | $8.17 | 94,050 | — | — |
| 1993-10-13 | $8.00 | $8.00 | 96,300 | — | — |
| 1993-10-12 | $7.58 | $7.58 | 25,800 | — | — |
| 1993-10-11 | $7.83 | $7.83 | 24,300 | — | — |
| 1993-10-08 | $7.83 | $7.83 | 27,450 | — | — |
| 1993-10-07 | $7.50 | $7.50 | 16,200 | — | — |
| 1993-10-06 | $7.67 | $7.67 | 73,500 | — | — |
| 1993-10-05 | $8.33 | $8.33 | 29,100 | — | — |
| 1993-10-04 | $8.33 | $8.33 | 7,800 | — | — |
| 1993-10-01 | $8.33 | $8.33 | 11,700 | — | — |
| 1993-09-30 | $8.00 | $8.00 | 41,250 | — | — |
| 1993-09-29 | $8.17 | $8.17 | 59,550 | — | — |
| 1993-09-28 | $8.33 | $8.33 | 7,200 | — | — |
| 1993-09-27 | $8.33 | $8.33 | 20,400 | — | — |
| 1993-09-24 | $8.83 | $8.83 | 10,200 | — | — |
| 1993-09-23 | $8.33 | $8.33 | 18,150 | — | — |
| 1993-09-22 | $8.67 | $8.67 | 34,200 | — | — |
| 1993-09-21 | $8.83 | $8.83 | 49,350 | — | — |
| 1993-09-20 | $8.67 | $8.67 | 102,900 | — | — |
| 1993-09-17 | $8.67 | $8.67 | 47,100 | — | — |
| 1993-09-16 | $8.33 | $8.33 | 162,450 | — | — |
| 1993-09-15 | $9.00 | $9.00 | 245,100 | — | — |
| 1993-09-14 | $8.42 | $8.42 | 90,600 | — | — |
| 1993-09-13 | $8.25 | $8.25 | 168,000 | — | — |
| 1993-09-10 | $8.17 | $8.17 | 21,450 | — | — |
| 1993-09-09 | $8.17 | $8.17 | 79,800 | — | — |
| 1993-09-08 | $8.17 | $8.17 | 60,150 | — | — |
| 1993-09-07 | $8.17 | $8.17 | 78,900 | — | — |
| 1993-09-03 | $8.17 | $8.17 | 58,950 | — | — |
| 1993-09-02 | $8.67 | $8.67 | 43,650 | — | — |
| 1993-09-01 | $8.67 | $8.67 | 55,050 | — | — |
| 1993-08-31 | $8.33 | $8.33 | 26,700 | — | — |
| 1993-08-30 | $8.67 | $8.67 | 29,550 | — | — |
| 1993-08-27 | $8.58 | $8.58 | 50,550 | — | — |
| 1993-08-26 | $9.17 | $9.17 | 52,950 | — | — |
| 1993-08-25 | $8.50 | $8.50 | 59,550 | — | — |
| 1993-08-24 | $8.83 | $8.83 | 67,800 | — | — |
| 1993-08-23 | $9.00 | $9.00 | 133,050 | — | — |
| 1993-08-20 | $8.67 | $8.67 | 102,450 | — | — |
| 1993-08-19 | $8.50 | $8.50 | 26,100 | — | — |
| 1993-08-18 | $8.33 | $8.33 | 46,800 | — | — |
| 1993-08-17 | $7.83 | $7.83 | 38,550 | — | — |
| 1993-08-16 | $8.33 | $8.33 | 45,000 | — | — |
| 1993-08-13 | $8.17 | $8.17 | 10,500 | — | — |
| 1993-08-12 | $8.33 | $8.33 | 47,850 | — | — |
| 1993-08-11 | $8.00 | $8.00 | 18,450 | — | — |
| 1993-08-10 | $8.17 | $8.17 | 19,800 | — | — |
| 1993-08-09 | $8.00 | $8.00 | 37,650 | — | — |
| 1993-08-06 | $8.33 | $8.33 | 55,050 | — | — |
| 1993-08-05 | $8.33 | $8.33 | 55,200 | — | — |
| 1993-08-04 | $8.67 | $8.67 | 33,000 | — | — |
| 1993-08-03 | $8.33 | $8.33 | 60,900 | — | — |
| 1993-08-02 | $8.50 | $8.50 | 31,200 | — | — |
| 1993-07-30 | $8.00 | $8.00 | 42,450 | — | — |
| 1993-07-29 | $8.50 | $8.50 | 22,350 | — | — |
| 1993-07-28 | $8.67 | $8.67 | 29,550 | — | — |
| 1993-07-27 | $8.33 | $8.33 | 33,600 | — | — |
| 1993-07-26 | $8.83 | $8.83 | 24,300 | — | — |
| 1993-07-23 | $8.33 | $8.33 | 14,850 | — | — |
| 1993-07-22 | $8.83 | $8.83 | 48,300 | — | — |
| 1993-07-21 | $8.50 | $8.50 | 53,850 | — | — |
| 1993-07-20 | $8.67 | $8.67 | 256,950 | — | — |
| 1993-07-19 | $7.83 | $7.83 | 119,850 | — | — |
| 1993-07-16 | $7.33 | $7.33 | 271,350 | — | — |
| 1993-07-15 | $7.33 | $7.33 | 39,000 | — | — |
| 1993-07-14 | $7.50 | $7.50 | 316,350 | — | — |
| 1993-07-13 | $8.00 | $8.00 | 38,250 | — | — |
| 1993-07-12 | $7.67 | $7.67 | 27,450 | — | — |
| 1993-07-09 | $7.67 | $7.67 | 50,250 | — | — |
| 1993-07-08 | $8.17 | $8.17 | 80,100 | — | — |
| 1993-07-07 | $8.08 | $8.08 | 96,750 | — | — |
| 1993-07-06 | $8.00 | $8.00 | 38,400 | — | — |
| 1993-07-02 | $7.67 | $7.67 | 253,800 | — | — |
| 1993-07-01 | $8.33 | $8.33 | 125,700 | — | — |
| 1993-06-30 | $7.83 | $7.83 | 169,500 | — | — |
| 1993-06-29 | $7.33 | $7.33 | 34,950 | — | — |
| 1993-06-28 | $7.50 | $7.50 | 118,200 | — | — |
| 1993-06-25 | $7.50 | $7.50 | 172,350 | — | — |
| 1993-06-24 | $7.00 | $7.00 | 264,450 | — | — |
| 1993-06-23 | $6.50 | $6.50 | 302,550 | — | — |
| 1993-06-22 | $6.08 | $6.08 | 67,800 | — | — |
| 1993-06-21 | $6.33 | $6.33 | 51,300 | — | — |
| 1993-06-18 | $6.33 | $6.33 | 42,000 | — | — |
| 1993-06-17 | $6.00 | $6.00 | 132,150 | — | — |
| 1993-06-16 | $6.50 | $6.50 | 164,700 | — | — |
| 1993-06-15 | $6.67 | $6.67 | 111,150 | — | — |
| 1993-06-14 | $6.67 | $6.67 | 41,250 | — | — |
| 1993-06-11 | $6.50 | $6.50 | 157,800 | — | — |
| 1993-06-10 | $6.50 | $6.50 | 58,200 | — | — |
| 1993-06-09 | $6.83 | $6.83 | 188,850 | — | — |
| 1993-06-08 | $6.67 | $6.67 | 140,400 | — | — |
| 1993-06-07 | $6.83 | $6.83 | 234,150 | — | — |
| 1993-06-04 | $8.00 | $8.00 | 131,850 | — | — |
| 1993-06-03 | $8.33 | $8.33 | 87,450 | — | — |
| 1993-06-02 | $8.83 | $8.83 | 47,550 | — | — |
| 1993-06-01 | $8.83 | $8.83 | 48,150 | — | — |
| 1993-05-28 | $9.00 | $9.00 | 19,650 | — | — |
| 1993-05-27 | $9.17 | $9.17 | 53,400 | — | — |
| 1993-05-26 | $9.50 | $9.50 | 21,300 | — | — |
| 1993-05-25 | $9.50 | $9.50 | 28,950 | — | — |
| 1993-05-24 | $9.50 | $9.50 | 17,400 | — | — |
| 1993-05-21 | $8.83 | $8.83 | 18,750 | — | — |
| 1993-05-20 | $9.50 | $9.50 | 18,750 | — | — |
| 1993-05-19 | $9.50 | $9.50 | 26,550 | — | — |
| 1993-05-18 | $9.50 | $9.50 | 37,950 | — | — |
| 1993-05-17 | $9.17 | $9.17 | 51,750 | — | — |
| 1993-05-14 | $10.17 | $10.17 | 14,100 | — | — |
| 1993-05-13 | $10.17 | $10.17 | 27,000 | — | — |
| 1993-05-12 | $10.17 | $10.17 | 14,700 | — | — |
| 1993-05-11 | $10.17 | $10.17 | 31,050 | — | — |
| 1993-05-10 | $10.00 | $10.00 | 46,200 | — | — |
| 1993-05-07 | $10.33 | $10.33 | 144,900 | — | — |
| 1993-05-06 | $10.33 | $10.33 | 43,350 | — | — |
| 1993-05-05 | $9.33 | $9.33 | 90,750 | — | — |
| 1993-05-04 | $9.42 | $9.42 | 64,200 | — | — |
| 1993-05-03 | $9.17 | $9.17 | 45,900 | — | — |
| 1993-04-30 | $8.92 | $8.92 | 33,600 | — | — |
| 1993-04-29 | $9.00 | $9.00 | 66,900 | — | — |
| 1993-04-28 | $9.33 | $9.33 | 49,500 | — | — |
| 1993-04-27 | $9.67 | $9.67 | 11,550 | — | — |
| 1993-04-26 | $9.17 | $9.17 | 9,900 | — | — |
| 1993-04-23 | $9.83 | $9.83 | 7,950 | — | — |
| 1993-04-22 | $9.67 | $9.67 | 27,000 | — | — |
| 1993-04-21 | $9.67 | $9.67 | 54,000 | — | — |
| 1993-04-20 | $8.83 | $8.83 | 61,200 | — | — |
| 1993-04-19 | $9.50 | $9.50 | 59,550 | — | — |
| 1993-04-16 | $9.67 | $9.67 | 73,950 | — | — |
| 1993-04-15 | $9.33 | $9.33 | 181,050 | — | — |
| 1993-04-14 | $9.17 | $9.17 | 295,500 | — | — |
| 1993-04-13 | $11.00 | $11.00 | 31,500 | — | — |
| 1993-04-12 | $11.00 | $11.00 | 52,050 | — | — |
| 1993-04-08 | $10.67 | $10.67 | 118,050 | — | — |
| 1993-04-07 | $11.50 | $11.50 | 169,500 | — | — |
| 1993-04-06 | $10.67 | $10.67 | 56,550 | — | — |
| 1993-04-05 | $11.00 | $11.00 | 38,550 | — | — |
| 1993-04-02 | $10.83 | $10.83 | 158,850 | — | — |
| 1993-04-01 | $10.67 | $10.67 | 55,200 | — | — |
| 1993-03-31 | $10.33 | $10.33 | 40,050 | — | — |
| 1993-03-30 | $10.33 | $10.33 | 18,450 | — | — |
| 1993-03-29 | $10.33 | $10.33 | 22,275 | — | — |
| 1993-03-26 | $10.39 | $10.39 | 257,175 | — | — |
| 1993-03-25 | $10.00 | $10.00 | 70,650 | — | — |
| 1993-03-24 | $9.67 | $9.67 | 16,200 | — | — |
| 1993-03-23 | $9.67 | $9.67 | 36,900 | — | — |
| 1993-03-22 | $9.56 | $9.56 | 337,500 | — | — |
| 1993-03-19 | $9.44 | $9.44 | 111,600 | — | — |
| 1993-03-18 | $10.50 | $10.50 | 131,175 | — | — |
| 1993-03-17 | $10.44 | $10.44 | 96,075 | — | — |
| 1993-03-16 | $10.56 | $10.56 | 58,500 | — | — |
| 1993-03-15 | $10.72 | $10.72 | 89,775 | — | — |
| 1993-03-12 | $10.56 | $10.56 | 76,950 | — | — |
| 1993-03-11 | $10.56 | $10.56 | 157,950 | — | — |
| 1993-03-10 | $10.56 | $10.56 | 190,575 | — | — |
| 1993-03-09 | $10.06 | $10.06 | 154,800 | — | — |
| 1993-03-08 | $10.11 | $10.11 | 90,450 | — | — |
| 1993-03-05 | $10.00 | $10.00 | 175,050 | — | — |
| 1993-03-04 | $10.22 | $10.22 | 231,750 | — | — |
| 1993-03-03 | $10.67 | $10.67 | 318,150 | — | — |
| 1993-03-02 | $9.89 | $9.89 | 130,725 | — | — |
| 1993-03-01 | $9.22 | $9.22 | 126,000 | — | — |
| 1993-02-26 | $9.33 | $9.33 | 137,250 | — | — |
| 1993-02-25 | $9.00 | $9.00 | 33,525 | — | — |
| 1993-02-24 | $9.22 | $9.22 | 203,625 | — | — |
| 1993-02-23 | $8.89 | $8.89 | 384,075 | — | — |
| 1993-02-22 | $9.00 | $9.00 | 268,650 | — | — |
| 1993-02-19 | $8.89 | $8.89 | 337,275 | — | — |
| 1993-02-18 | $8.33 | $8.33 | 280,350 | — | — |
| 1993-02-17 | $8.06 | $8.06 | 154,800 | — | — |
| 1993-02-16 | $7.78 | $7.78 | 357,525 | — | — |
| 1993-02-12 | $8.89 | $8.89 | 14,400 | — | — |
| 1993-02-11 | $8.89 | $8.89 | 14,625 | — | — |
| 1993-02-10 | $9.00 | $9.00 | 140,175 | — | — |
| 1993-02-09 | $8.33 | $8.33 | 101,025 | — | — |
| 1993-02-08 | $9.00 | $9.00 | 31,950 | — | — |
| 1993-02-05 | $9.33 | $9.33 | 170,550 | — | — |
| 1993-02-04 | $9.00 | $9.00 | 136,575 | — | — |
| 1993-02-03 | $9.00 | $9.00 | 225,000 | — | — |
| 1993-02-02 | $9.00 | $9.00 | 302,850 | — | — |
| 1993-02-01 | $9.39 | $9.39 | 256,725 | — | — |
| 1993-01-29 | $9.67 | $9.67 | 121,275 | — | — |
| 1993-01-28 | $10.00 | $10.00 | 176,625 | — | — |
| 1993-01-27 | $10.22 | $10.22 | 265,500 | — | — |
| 1993-01-26 | $10.56 | $10.56 | 303,525 | — | — |
| 1993-01-25 | $10.11 | $10.11 | 256,275 | — | — |
| 1993-01-22 | $9.33 | $9.33 | 353,025 | — | — |
| 1993-01-21 | $9.56 | $9.56 | 299,925 | — | — |
| 1993-01-20 | $8.56 | $8.56 | 149,175 | — | — |
| 1993-01-19 | $8.44 | $8.44 | 469,350 | — | — |
| 1993-01-18 | $8.11 | $8.11 | 122,625 | — | — |
| 1993-01-15 | $8.11 | $8.11 | 100,575 | — | — |
| 1993-01-14 | $8.00 | $8.00 | 315,675 | — | — |
| 1993-01-13 | $8.00 | $8.00 | 439,425 | — | — |
| 1993-01-12 | $7.78 | $7.78 | 357,300 | — | — |
| 1993-01-11 | $7.17 | $7.17 | 535,725 | — | — |
| 1993-01-08 | $6.89 | $6.89 | 492,300 | — | — |
| 1993-01-07 | $6.78 | $6.78 | 8,550 | — | — |
| 1993-01-06 | $6.44 | $6.44 | 19,575 | — | — |
| 1993-01-05 | $6.56 | $6.56 | 17,775 | — | — |
| 1993-01-04 | $6.56 | $6.56 | 33,975 | — | — |