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
- 1987-09-28 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 | $13.44 | $14.12 | 389,608 | — | — |
| 1993-12-30 | $13.08 | $13.74 | 208,636 | — | — |
| 1993-12-29 | $12.95 | $13.61 | 231,690 | — | — |
| 1993-12-28 | $12.88 | $13.51 | 282,792 | — | — |
| 1993-12-27 | $12.75 | $13.37 | 77,614 | — | — |
| 1993-12-23 | $12.66 | $13.27 | 215,552 | — | — |
| 1993-12-22 | $12.72 | $13.34 | 207,099 | — | — |
| 1993-12-21 | $12.69 | $13.31 | 149,465 | — | — |
| 1993-12-20 | $12.62 | $13.24 | 132,175 | — | — |
| 1993-12-17 | $12.66 | $13.27 | 373,086 | — | — |
| 1993-12-16 | $12.46 | $13.07 | 222,084 | — | — |
| 1993-12-15 | $12.30 | $12.90 | 247,827 | — | — |
| 1993-12-14 | $12.46 | $13.07 | 183,661 | — | — |
| 1993-12-13 | $12.33 | $12.93 | 237,069 | — | — |
| 1993-12-10 | $12.26 | $12.86 | 255,512 | — | — |
| 1993-12-09 | $12.20 | $12.79 | 397,292 | — | — |
| 1993-12-08 | $12.30 | $12.90 | 275,876 | — | — |
| 1993-12-07 | $12.36 | $12.97 | 173,287 | — | — |
| 1993-12-06 | $12.43 | $13.03 | 132,559 | — | — |
| 1993-12-03 | $12.53 | $13.14 | 93,752 | — | — |
| 1993-12-02 | $12.62 | $13.24 | 249,364 | — | — |
| 1993-12-01 | $12.56 | $13.17 | 233,611 | — | — |
| 1993-11-30 | $12.36 | $12.97 | 110,658 | — | — |
| 1993-11-29 | $12.10 | $12.69 | 738,871 | — | — |
| 1993-11-26 | $12.17 | $12.76 | 47,644 | — | — |
| 1993-11-24 | $12.17 | $12.76 | 64,935 | — | — |
| 1993-11-23 | $12.10 | $12.69 | 428,799 | — | — |
| 1993-11-22 | $12.23 | $12.83 | 576,343 | — | — |
| 1993-11-19 | $12.46 | $13.07 | 157,534 | — | — |
| 1993-11-18 | $12.59 | $13.20 | 245,138 | — | — |
| 1993-11-17 | $12.75 | $13.37 | 87,220 | — | — |
| 1993-11-16 | $12.92 | $13.55 | 371,933 | — | — |
| 1993-11-15 | $12.92 | $13.55 | 272,802 | — | — |
| 1993-11-12 | $12.85 | $13.48 | 165,218 | — | — |
| 1993-11-11 | $12.66 | $13.27 | 209,405 | — | — |
| 1993-11-10 | $12.43 | $13.03 | 232,074 | — | — |
| 1993-11-09 | $12.36 | $12.97 | 827,628 | — | — |
| 1993-11-08 | $12.30 | $12.90 | 431,104 | — | — |
| 1993-11-05 | $12.39 | $13.00 | 286,250 | — | — |
| 1993-11-04 | $12.49 | $13.10 | 477,980 | — | — |
| 1993-11-03 | $12.39 | $13.00 | 653,573 | — | — |
| 1993-11-02 | $12.33 | $12.93 | 357,717 | — | — |
| 1993-11-01 | $12.23 | $12.83 | 486,049 | — | — |
| 1993-10-29 | $12.17 | $12.76 | 910,237 | — | — |
| 1993-10-28 | $12.00 | $12.59 | 402,671 | — | — |
| 1993-10-27 | $11.42 | $11.98 | 236,301 | — | — |
| 1993-10-26 | $11.45 | $12.01 | 316,989 | — | — |
| 1993-10-25 | $11.32 | $11.87 | 102,205 | — | — |
| 1993-10-22 | $11.29 | $11.84 | 240,911 | — | — |
| 1993-10-21 | $11.26 | $11.81 | 484,512 | — | — |
| 1993-10-20 | $10.96 | $11.50 | 271,650 | — | — |
| 1993-10-19 | $11.09 | $11.63 | 135,633 | — | — |
| 1993-10-18 | $11.13 | $11.67 | 131,022 | — | — |
| 1993-10-15 | $11.19 | $11.74 | 352,722 | — | — |
| 1993-10-14 | $11.16 | $11.70 | 151,386 | — | — |
| 1993-10-13 | $11.16 | $11.70 | 239,759 | — | — |
| 1993-10-12 | $11.13 | $11.67 | 416,119 | — | — |
| 1993-10-11 | $11.09 | $11.63 | 92,215 | — | — |
| 1993-10-08 | $11.03 | $11.57 | 82,993 | — | — |
| 1993-10-07 | $11.09 | $11.63 | 316,220 | — | — |
| 1993-10-06 | $11.06 | $11.60 | 208,252 | — | — |
| 1993-10-05 | $11.09 | $11.63 | 339,274 | — | — |
| 1993-10-04 | $11.19 | $11.74 | 119,495 | — | — |
| 1993-10-01 | $11.19 | $11.74 | 212,094 | — | — |
| 1993-09-30 | $11.26 | $11.81 | 370,781 | — | — |
| 1993-09-29 | $11.03 | $11.57 | 131,790 | — | — |
| 1993-09-28 | $11.16 | $11.68 | 784,595 | — | — |
| 1993-09-27 | $11.06 | $11.57 | 188,272 | — | — |
| 1993-09-24 | $11.06 | $11.57 | 186,735 | — | — |
| 1993-09-23 | $11.03 | $11.54 | 445,705 | — | — |
| 1993-09-22 | $11.03 | $11.54 | 680,084 | — | — |
| 1993-09-21 | $10.96 | $11.47 | 999,763 | — | — |
| 1993-09-20 | $11.09 | $11.61 | 1,016,284 | — | — |
| 1993-09-17 | $11.03 | $11.54 | 832,623 | — | — |
| 1993-09-16 | $11.13 | $11.64 | 156,381 | — | — |
| 1993-09-15 | $11.29 | $11.81 | 247,827 | — | — |
| 1993-09-14 | $11.29 | $11.81 | 576,343 | — | — |
| 1993-09-13 | $11.42 | $11.95 | 146,775 | — | — |
| 1993-09-10 | $11.35 | $11.88 | 378,465 | — | — |
| 1993-09-09 | $11.48 | $12.02 | 136,785 | — | — |
| 1993-09-08 | $11.55 | $12.08 | 147,928 | — | — |
| 1993-09-07 | $11.71 | $12.25 | 173,671 | — | — |
| 1993-09-03 | $11.81 | $12.36 | 226,695 | — | — |
| 1993-09-02 | $12.00 | $12.56 | 196,725 | — | — |
| 1993-09-01 | $12.17 | $12.73 | 158,302 | — | — |
| 1993-08-31 | $12.04 | $12.59 | 267,423 | — | — |
| 1993-08-30 | $11.84 | $12.39 | 290,093 | — | — |
| 1993-08-27 | $11.74 | $12.29 | 503,339 | — | — |
| 1993-08-26 | $11.84 | $12.39 | 371,549 | — | — |
| 1993-08-25 | $11.84 | $12.39 | 506,413 | — | — |
| 1993-08-24 | $11.58 | $12.12 | 170,982 | — | — |
| 1993-08-23 | $11.19 | $11.71 | 121,032 | — | — |
| 1993-08-20 | $11.06 | $11.57 | 185,582 | — | — |
| 1993-08-19 | $11.09 | $11.61 | 258,202 | — | — |
| 1993-08-18 | $11.19 | $11.71 | 119,495 | — | — |
| 1993-08-17 | $11.16 | $11.68 | 205,562 | — | — |
| 1993-08-16 | $11.32 | $11.85 | 174,824 | — | — |
| 1993-08-13 | $11.52 | $12.05 | 317,757 | — | — |
| 1993-08-12 | $11.03 | $11.54 | 357,717 | — | — |
| 1993-08-11 | $10.87 | $11.37 | 160,608 | — | — |
| 1993-08-10 | $10.74 | $11.23 | 83,378 | — | — |
| 1993-08-09 | $10.74 | $11.23 | 511,024 | — | — |
| 1993-08-06 | $10.51 | $10.99 | 365,786 | — | — |
| 1993-08-05 | $10.74 | $11.23 | 115,269 | — | — |
| 1993-08-04 | $10.54 | $11.03 | 260,891 | — | — |
| 1993-08-03 | $10.51 | $10.99 | 134,480 | — | — |
| 1993-08-02 | $10.61 | $11.10 | 312,378 | — | — |
| 1993-07-30 | $10.28 | $10.76 | 194,804 | — | — |
| 1993-07-29 | $10.35 | $10.82 | 172,134 | — | — |
| 1993-07-28 | $10.35 | $10.82 | 233,995 | — | — |
| 1993-07-27 | $10.28 | $10.76 | 957,882 | — | — |
| 1993-07-26 | $10.09 | $10.55 | 248,980 | — | — |
| 1993-07-23 | $10.28 | $10.76 | 363,096 | — | — |
| 1993-07-22 | $10.41 | $10.89 | 388,455 | — | — |
| 1993-07-21 | $10.48 | $10.96 | 160,992 | — | — |
| 1993-07-20 | $10.67 | $11.16 | 124,106 | — | — |
| 1993-07-19 | $10.64 | $11.13 | 110,658 | — | — |
| 1993-07-16 | $10.54 | $11.03 | 336,584 | — | — |
| 1993-07-15 | $10.64 | $11.13 | 308,536 | — | — |
| 1993-07-14 | $10.64 | $11.13 | 144,854 | — | — |
| 1993-07-13 | $10.48 | $10.96 | 401,519 | — | — |
| 1993-07-12 | $10.64 | $11.13 | 134,480 | — | — |
| 1993-07-09 | $10.67 | $11.16 | 373,854 | — | — |
| 1993-07-08 | $10.87 | $11.37 | 680,853 | — | — |
| 1993-07-07 | $10.67 | $11.16 | 247,827 | — | — |
| 1993-07-06 | $10.44 | $10.93 | 225,542 | — | — |
| 1993-07-02 | $10.48 | $10.96 | 307,767 | — | — |
| 1993-07-01 | $10.64 | $11.13 | 409,588 | — | — |
| 1993-06-30 | $10.77 | $11.24 | 285,482 | — | — |
| 1993-06-29 | $10.64 | $11.10 | 440,710 | — | — |
| 1993-06-28 | $10.80 | $11.27 | 174,056 | — | — |
| 1993-06-25 | $10.41 | $10.87 | 316,989 | — | — |
| 1993-06-24 | $10.61 | $11.07 | 302,004 | — | — |
| 1993-06-23 | $10.64 | $11.10 | 275,108 | — | — |
| 1993-06-22 | $10.80 | $11.27 | 557,516 | — | — |
| 1993-06-21 | $10.67 | $11.14 | 302,004 | — | — |
| 1993-06-18 | $10.61 | $11.07 | 563,279 | — | — |
| 1993-06-17 | $10.80 | $11.27 | 166,755 | — | — |
| 1993-06-16 | $10.83 | $11.31 | 194,420 | — | — |
| 1993-06-15 | $10.80 | $11.27 | 246,675 | — | — |
| 1993-06-14 | $10.87 | $11.34 | 419,578 | — | — |
| 1993-06-11 | $10.87 | $11.34 | 336,968 | — | — |
| 1993-06-10 | $10.74 | $11.21 | 212,863 | — | — |
| 1993-06-09 | $10.77 | $11.24 | 472,985 | — | — |
| 1993-06-08 | $10.70 | $11.17 | 471,833 | — | — |
| 1993-06-07 | $10.67 | $11.14 | 159,071 | — | — |
| 1993-06-04 | $10.70 | $11.17 | 269,344 | — | — |
| 1993-06-03 | $10.83 | $11.31 | 593,249 | — | — |
| 1993-06-02 | $11.06 | $11.55 | 687,001 | — | — |
| 1993-06-01 | $10.96 | $11.44 | 348,880 | — | — |
| 1993-05-28 | $10.83 | $11.31 | 280,103 | — | — |
| 1993-05-27 | $10.80 | $11.27 | 201,720 | — | — |
| 1993-05-26 | $10.67 | $11.14 | 351,185 | — | — |
| 1993-05-25 | $10.54 | $11.00 | 316,604 | — | — |
| 1993-05-24 | $10.31 | $10.76 | 137,554 | — | — |
| 1993-05-21 | $10.28 | $10.73 | 1,584,558 | — | — |
| 1993-05-20 | $10.22 | $10.66 | 690,459 | — | — |
| 1993-05-19 | $10.12 | $10.56 | 652,804 | — | — |
| 1993-05-18 | $10.02 | $10.46 | 505,645 | — | — |
| 1993-05-17 | $10.28 | $10.73 | 117,190 | — | — |
| 1993-05-14 | $10.25 | $10.70 | 627,829 | — | — |
| 1993-05-13 | $10.28 | $10.73 | 784,595 | — | — |
| 1993-05-12 | $10.41 | $10.87 | 654,341 | — | — |
| 1993-05-11 | $10.51 | $10.97 | 1,187,650 | — | — |
| 1993-05-10 | $10.70 | $11.17 | 440,326 | — | — |
| 1993-05-07 | $11.13 | $11.61 | 548,294 | — | — |
| 1993-05-06 | $11.13 | $11.61 | 333,510 | — | — |
| 1993-05-05 | $11.13 | $11.61 | 196,725 | — | — |
| 1993-05-04 | $11.22 | $11.72 | 150,618 | — | — |
| 1993-05-03 | $11.29 | $11.78 | 287,787 | — | — |
| 1993-04-30 | $11.13 | $11.61 | 146,007 | — | — |
| 1993-04-29 | $11.13 | $11.61 | 92,215 | — | — |
| 1993-04-28 | $11.19 | $11.68 | 147,160 | — | — |
| 1993-04-27 | $11.16 | $11.65 | 419,962 | — | — |
| 1993-04-26 | $11.45 | $11.95 | 138,322 | — | — |
| 1993-04-23 | $11.48 | $11.99 | 140,628 | — | — |
| 1993-04-22 | $11.39 | $11.88 | 415,351 | — | — |
| 1993-04-21 | $11.19 | $11.68 | 321,215 | — | — |
| 1993-04-20 | $11.45 | $11.95 | 350,801 | — | — |
| 1993-04-19 | $11.52 | $12.02 | 146,775 | — | — |
| 1993-04-16 | $11.65 | $12.16 | 172,903 | — | — |
| 1993-04-15 | $11.71 | $12.22 | 125,643 | — | — |
| 1993-04-14 | $11.58 | $12.09 | 194,804 | — | — |
| 1993-04-13 | $11.45 | $11.95 | 521,782 | — | — |
| 1993-04-12 | $11.19 | $11.68 | 332,742 | — | — |
| 1993-04-08 | $11.16 | $11.65 | 347,727 | — | — |
| 1993-04-07 | $11.48 | $11.99 | 271,650 | — | — |
| 1993-04-06 | $11.68 | $12.19 | 723,887 | — | — |
| 1993-04-05 | $11.58 | $12.09 | 156,381 | — | — |
| 1993-04-02 | $11.61 | $12.12 | 403,440 | — | — |
| 1993-04-01 | $11.84 | $12.36 | 345,037 | — | — |
| 1993-03-31 | $11.78 | $12.29 | 186,351 | — | — |
| 1993-03-30 | $11.74 | $12.23 | 297,393 | — | — |
| 1993-03-29 | $11.68 | $12.16 | 183,661 | — | — |
| 1993-03-26 | $11.65 | $12.13 | 275,108 | — | — |
| 1993-03-25 | $11.78 | $12.27 | 211,326 | — | — |
| 1993-03-24 | $11.78 | $12.27 | 405,745 | — | — |
| 1993-03-23 | $11.61 | $12.10 | 184,430 | — | — |
| 1993-03-22 | $11.91 | $12.40 | 154,076 | — | — |
| 1993-03-19 | $11.87 | $12.37 | 420,730 | — | — |
| 1993-03-18 | $11.87 | $12.37 | 211,710 | — | — |
| 1993-03-17 | $11.48 | $11.96 | 352,338 | — | — |
| 1993-03-16 | $11.58 | $12.06 | 522,935 | — | — |
| 1993-03-15 | $11.94 | $12.43 | 313,146 | — | — |
| 1993-03-12 | $12.04 | $12.54 | 198,646 | — | — |
| 1993-03-11 | $12.07 | $12.57 | 424,573 | — | — |
| 1993-03-10 | $12.04 | $12.54 | 174,440 | — | — |
| 1993-03-09 | $12.23 | $12.74 | 502,571 | — | — |
| 1993-03-08 | $11.87 | $12.37 | 315,067 | — | — |
| 1993-03-05 | $11.84 | $12.33 | 239,374 | — | — |
| 1993-03-04 | $11.81 | $12.30 | 210,557 | — | — |
| 1993-03-03 | $12.00 | $12.50 | 529,083 | — | — |
| 1993-03-02 | $12.17 | $12.67 | 748,861 | — | — |
| 1993-03-01 | $11.58 | $12.06 | 824,939 | — | — |
| 1993-02-26 | $11.35 | $11.82 | 380,386 | — | — |
| 1993-02-25 | $11.39 | $11.86 | 343,500 | — | — |
| 1993-02-24 | $11.06 | $11.52 | 542,531 | — | — |
| 1993-02-23 | $10.87 | $11.32 | 555,210 | — | — |
| 1993-02-22 | $10.70 | $11.15 | 419,578 | — | — |
| 1993-02-19 | $11.00 | $11.45 | 202,104 | — | — |
| 1993-02-18 | $11.13 | $11.59 | 444,168 | — | — |
| 1993-02-17 | $11.03 | $11.49 | 233,995 | — | — |
| 1993-02-16 | $11.39 | $11.86 | 514,866 | — | — |
| 1993-02-12 | $11.55 | $12.03 | 811,106 | — | — |
| 1993-02-11 | $11.52 | $11.99 | 483,359 | — | — |
| 1993-02-10 | $11.58 | $12.06 | 295,088 | — | — |
| 1993-02-09 | $11.74 | $12.23 | 198,646 | — | — |
| 1993-02-08 | $12.07 | $12.57 | 185,582 | — | — |
| 1993-02-05 | $12.23 | $12.74 | 662,026 | — | — |
| 1993-02-04 | $12.23 | $12.74 | 289,324 | — | — |
| 1993-02-03 | $12.33 | $12.84 | 394,603 | — | — |
| 1993-02-02 | $12.49 | $13.01 | 363,864 | — | — |
| 1993-02-01 | $12.17 | $12.67 | 319,678 | — | — |
| 1993-01-29 | $11.84 | $12.33 | 293,551 | — | — |
| 1993-01-28 | $12.17 | $12.67 | 386,534 | — | — |
| 1993-01-27 | $11.81 | $12.30 | 422,267 | — | — |
| 1993-01-26 | $12.10 | $12.60 | 275,876 | — | — |
| 1993-01-25 | $12.23 | $12.74 | 634,746 | — | — |
| 1993-01-22 | $12.17 | $12.67 | 459,537 | — | — |
| 1993-01-21 | $11.91 | $12.40 | 436,484 | — | — |
| 1993-01-20 | $11.65 | $12.13 | 634,361 | — | — |
| 1993-01-19 | $11.45 | $11.93 | 704,291 | — | — |
| 1993-01-18 | $11.39 | $11.86 | 285,866 | — | — |
| 1993-01-15 | $11.39 | $11.86 | 285,098 | — | — |
| 1993-01-14 | $11.26 | $11.72 | 575,959 | — | — |
| 1993-01-13 | $11.35 | $11.82 | 370,781 | — | — |
| 1993-01-12 | $11.16 | $11.62 | 399,982 | — | — |
| 1993-01-11 | $11.00 | $11.45 | 192,498 | — | — |
| 1993-01-08 | $10.96 | $11.42 | 262,428 | — | — |
| 1993-01-07 | $11.19 | $11.66 | 757,314 | — | — |
| 1993-01-06 | $11.48 | $11.96 | 472,217 | — | — |
| 1993-01-05 | $11.32 | $11.79 | 1,265,649 | — | — |
| 1993-01-04 | $11.32 | $11.79 | 543,299 | — | — |