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
- 1988-10-24 to 2026-09-03
- 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 | $13.25 | $18.25 | 58,000 | — | — |
| 1993-12-30 | $13.13 | $18.08 | 58,900 | — | — |
| 1993-12-29 | $13.00 | $17.90 | 35,300 | — | — |
| 1993-12-28 | $13.00 | $17.90 | 53,700 | — | — |
| 1993-12-27 | $12.75 | $17.56 | 66,800 | — | — |
| 1993-12-23 | $12.75 | $17.56 | 61,500 | — | — |
| 1993-12-22 | $12.63 | $17.39 | 25,000 | — | — |
| 1993-12-21 | $12.63 | $17.39 | 29,500 | — | — |
| 1993-12-20 | $12.50 | $17.21 | 34,600 | — | — |
| 1993-12-17 | $12.50 | $17.21 | 30,100 | — | — |
| 1993-12-16 | $12.38 | $17.04 | 39,600 | — | — |
| 1993-12-15 | $12.50 | $17.21 | 54,700 | — | — |
| 1993-12-14 | $12.63 | $17.39 | 41,300 | — | — |
| 1993-12-13 | $12.75 | $17.56 | 22,800 | — | — |
| 1993-12-10 | $12.63 | $17.39 | 23,400 | — | — |
| 1993-12-09 | $12.75 | $17.56 | 61,600 | — | — |
| 1993-12-08 | $13.00 | $17.80 | 48,400 | — | — |
| 1993-12-07 | $13.00 | $17.80 | 17,400 | — | — |
| 1993-12-06 | $12.88 | $17.63 | 21,000 | — | — |
| 1993-12-03 | $13.00 | $17.80 | 19,900 | — | — |
| 1993-12-02 | $13.00 | $17.80 | 46,400 | — | — |
| 1993-12-01 | $12.75 | $17.46 | 9,900 | — | — |
| 1993-11-30 | $12.75 | $17.46 | 37,600 | — | — |
| 1993-11-29 | $12.75 | $17.46 | 9,900 | — | — |
| 1993-11-26 | $12.88 | $17.63 | 19,400 | — | — |
| 1993-11-24 | $12.75 | $17.46 | 24,300 | — | — |
| 1993-11-23 | $12.63 | $17.29 | 18,600 | — | — |
| 1993-11-22 | $12.63 | $17.29 | 35,900 | — | — |
| 1993-11-19 | $12.75 | $17.46 | 24,900 | — | — |
| 1993-11-18 | $12.88 | $17.63 | 30,700 | — | — |
| 1993-11-17 | $12.88 | $17.63 | 16,800 | — | — |
| 1993-11-16 | $13.00 | $17.80 | 38,800 | — | — |
| 1993-11-15 | $12.88 | $17.63 | 29,100 | — | — |
| 1993-11-12 | $12.88 | $17.63 | 36,100 | — | — |
| 1993-11-11 | $12.88 | $17.63 | 14,200 | — | — |
| 1993-11-10 | $13.00 | $17.80 | 11,200 | — | — |
| 1993-11-09 | $13.00 | $17.80 | 33,300 | — | — |
| 1993-11-08 | $12.88 | $17.63 | 20,800 | — | — |
| 1993-11-05 | $13.00 | $17.71 | 105,200 | — | — |
| 1993-11-04 | $13.25 | $18.05 | 31,500 | — | — |
| 1993-11-03 | $13.13 | $17.88 | 27,500 | — | — |
| 1993-11-02 | $13.13 | $17.88 | 35,800 | — | — |
| 1993-11-01 | $13.25 | $18.05 | 31,700 | — | — |
| 1993-10-29 | $13.25 | $18.05 | 41,000 | — | — |
| 1993-10-28 | $13.25 | $18.05 | 23,200 | — | — |
| 1993-10-27 | $13.13 | $17.88 | 29,400 | — | — |
| 1993-10-26 | $13.00 | $17.71 | 42,700 | — | — |
| 1993-10-25 | $13.00 | $17.71 | 23,200 | — | — |
| 1993-10-22 | $13.00 | $17.71 | 21,500 | — | — |
| 1993-10-21 | $13.13 | $17.88 | 22,900 | — | — |
| 1993-10-20 | $13.25 | $18.05 | 18,800 | — | — |
| 1993-10-19 | $13.13 | $17.88 | 44,100 | — | — |
| 1993-10-18 | $13.13 | $17.88 | 16,200 | — | — |
| 1993-10-15 | $13.13 | $17.88 | 10,300 | — | — |
| 1993-10-14 | $13.13 | $17.88 | 32,800 | — | — |
| 1993-10-13 | $13.00 | $17.71 | 20,200 | — | — |
| 1993-10-12 | $13.25 | $18.05 | 29,200 | — | — |
| 1993-10-11 | $13.13 | $17.88 | 7,200 | — | — |
| 1993-10-08 | $13.13 | $17.88 | 23,600 | — | — |
| 1993-10-07 | $13.13 | $17.78 | 41,400 | — | — |
| 1993-10-06 | $13.25 | $17.95 | 26,600 | — | — |
| 1993-10-05 | $13.13 | $17.78 | 9,300 | — | — |
| 1993-10-04 | $13.00 | $17.61 | 37,400 | — | — |
| 1993-10-01 | $13.13 | $17.78 | 43,600 | — | — |
| 1993-09-30 | $13.13 | $17.78 | 18,500 | — | — |
| 1993-09-29 | $13.13 | $17.78 | 63,000 | — | — |
| 1993-09-28 | $13.13 | $17.78 | 21,000 | — | — |
| 1993-09-27 | $13.00 | $17.61 | 39,600 | — | — |
| 1993-09-24 | $13.00 | $17.61 | 15,100 | — | — |
| 1993-09-23 | $13.00 | $17.61 | 15,100 | — | — |
| 1993-09-22 | $13.00 | $17.61 | 15,400 | — | — |
| 1993-09-21 | $13.00 | $17.61 | 22,500 | — | — |
| 1993-09-20 | $12.88 | $17.44 | 21,400 | — | — |
| 1993-09-17 | $12.88 | $17.44 | 95,700 | — | — |
| 1993-09-16 | $13.13 | $17.78 | 17,600 | — | — |
| 1993-09-15 | $13.25 | $17.95 | 37,600 | — | — |
| 1993-09-14 | $13.38 | $18.12 | 26,800 | — | — |
| 1993-09-13 | $13.38 | $18.12 | 6,800 | — | — |
| 1993-09-10 | $13.25 | $17.95 | 40,900 | — | — |
| 1993-09-09 | $13.38 | $18.12 | 32,100 | — | — |
| 1993-09-08 | $13.38 | $18.02 | 24,300 | — | — |
| 1993-09-07 | $13.50 | $18.19 | 14,800 | — | — |
| 1993-09-03 | $13.38 | $18.02 | 21,000 | — | — |
| 1993-09-02 | $13.38 | $18.02 | 13,600 | — | — |
| 1993-09-01 | $13.50 | $18.19 | 24,400 | — | — |
| 1993-08-31 | $13.50 | $18.19 | 59,700 | — | — |
| 1993-08-30 | $13.50 | $18.19 | 21,200 | — | — |
| 1993-08-27 | $13.50 | $18.19 | 12,800 | — | — |
| 1993-08-26 | $13.38 | $18.02 | 15,700 | — | — |
| 1993-08-25 | $13.38 | $18.02 | 20,100 | — | — |
| 1993-08-24 | $13.38 | $18.02 | 20,300 | — | — |
| 1993-08-23 | $13.38 | $18.02 | 20,600 | — | — |
| 1993-08-20 | $13.38 | $18.02 | 20,000 | — | — |
| 1993-08-19 | $13.25 | $17.85 | 16,400 | — | — |
| 1993-08-18 | $13.50 | $18.19 | 22,500 | — | — |
| 1993-08-17 | $13.25 | $17.85 | 40,000 | — | — |
| 1993-08-16 | $13.25 | $17.85 | 14,700 | — | — |
| 1993-08-13 | $13.38 | $18.02 | 21,400 | — | — |
| 1993-08-12 | $13.38 | $18.02 | 12,700 | — | — |
| 1993-08-11 | $13.38 | $18.02 | 17,600 | — | — |
| 1993-08-10 | $13.25 | $17.85 | 24,200 | — | — |
| 1993-08-09 | $13.25 | $17.85 | 19,200 | — | — |
| 1993-08-06 | $13.25 | $17.75 | 30,800 | — | — |
| 1993-08-05 | $13.25 | $17.75 | 45,200 | — | — |
| 1993-08-04 | $13.38 | $17.92 | 23,500 | — | — |
| 1993-08-03 | $13.38 | $17.92 | 21,800 | — | — |
| 1993-08-02 | $13.38 | $17.92 | 35,500 | — | — |
| 1993-07-30 | $13.25 | $17.75 | 11,000 | — | — |
| 1993-07-29 | $13.25 | $17.75 | 22,600 | — | — |
| 1993-07-28 | $13.13 | $17.59 | 49,400 | — | — |
| 1993-07-27 | $13.25 | $17.75 | 25,900 | — | — |
| 1993-07-26 | $13.25 | $17.75 | 37,700 | — | — |
| 1993-07-23 | $13.13 | $17.59 | 15,200 | — | — |
| 1993-07-22 | $13.25 | $17.75 | 47,700 | — | — |
| 1993-07-21 | $13.13 | $17.59 | 93,200 | — | — |
| 1993-07-20 | $13.13 | $17.59 | 38,200 | — | — |
| 1993-07-19 | $13.13 | $17.59 | 29,000 | — | — |
| 1993-07-16 | $13.00 | $17.42 | 41,400 | — | — |
| 1993-07-15 | $13.13 | $17.59 | 21,200 | — | — |
| 1993-07-14 | $13.13 | $17.59 | 42,900 | — | — |
| 1993-07-13 | $13.13 | $17.59 | 35,300 | — | — |
| 1993-07-12 | $13.00 | $17.42 | 63,000 | — | — |
| 1993-07-09 | $13.00 | $17.42 | 30,700 | — | — |
| 1993-07-08 | $13.13 | $17.49 | 27,400 | — | — |
| 1993-07-07 | $13.00 | $17.32 | 63,100 | — | — |
| 1993-07-06 | $13.00 | $17.32 | 63,200 | — | — |
| 1993-07-02 | $13.00 | $17.32 | 11,600 | — | — |
| 1993-07-01 | $13.00 | $17.32 | 17,900 | — | — |
| 1993-06-30 | $13.00 | $17.32 | 64,900 | — | — |
| 1993-06-29 | $12.88 | $17.16 | 84,300 | — | — |
| 1993-06-28 | $12.75 | $16.99 | 37,600 | — | — |
| 1993-06-25 | $12.75 | $16.99 | 34,100 | — | — |
| 1993-06-24 | $12.75 | $16.99 | 20,200 | — | — |
| 1993-06-23 | $12.75 | $16.99 | 11,800 | — | — |
| 1993-06-22 | $12.63 | $16.82 | 25,300 | — | — |
| 1993-06-21 | $12.63 | $16.82 | 19,800 | — | — |
| 1993-06-18 | $12.50 | $16.66 | 17,900 | — | — |
| 1993-06-17 | $12.50 | $16.66 | 35,300 | — | — |
| 1993-06-16 | $12.63 | $16.82 | 64,000 | — | — |
| 1993-06-15 | $12.75 | $16.99 | 43,600 | — | — |
| 1993-06-14 | $12.75 | $16.99 | 31,900 | — | — |
| 1993-06-11 | $12.75 | $16.99 | 21,700 | — | — |
| 1993-06-10 | $12.50 | $16.66 | 15,700 | — | — |
| 1993-06-09 | $12.50 | $16.66 | 53,600 | — | — |
| 1993-06-08 | $12.75 | $16.89 | 74,600 | — | — |
| 1993-06-07 | $12.63 | $16.73 | 65,600 | — | — |
| 1993-06-04 | $12.75 | $16.89 | 25,700 | — | — |
| 1993-06-03 | $12.88 | $17.06 | 50,400 | — | — |
| 1993-06-02 | $12.75 | $16.89 | 31,000 | — | — |
| 1993-06-01 | $12.63 | $16.73 | 23,000 | — | — |
| 1993-05-28 | $12.75 | $16.89 | 30,800 | — | — |
| 1993-05-27 | $12.75 | $16.89 | 56,700 | — | — |
| 1993-05-26 | $12.63 | $16.73 | 38,200 | — | — |
| 1993-05-25 | $12.75 | $16.89 | 24,100 | — | — |
| 1993-05-24 | $12.75 | $16.89 | 17,500 | — | — |
| 1993-05-21 | $12.63 | $16.73 | 38,400 | — | — |
| 1993-05-20 | $12.50 | $16.56 | 57,200 | — | — |
| 1993-05-19 | $12.63 | $16.73 | 90,000 | — | — |
| 1993-05-18 | $12.75 | $16.89 | 33,000 | — | — |
| 1993-05-17 | $12.88 | $17.06 | 18,200 | — | — |
| 1993-05-14 | $12.75 | $16.89 | 26,000 | — | — |
| 1993-05-13 | $12.75 | $16.89 | 76,600 | — | — |
| 1993-05-12 | $13.00 | $17.23 | 32,800 | — | — |
| 1993-05-11 | $12.88 | $17.06 | 17,500 | — | — |
| 1993-05-10 | $13.00 | $17.23 | 48,600 | — | — |
| 1993-05-07 | $13.13 | $17.30 | 19,000 | — | — |
| 1993-05-06 | $13.00 | $17.13 | 30,500 | — | — |
| 1993-05-05 | $13.13 | $17.30 | 25,100 | — | — |
| 1993-05-04 | $13.00 | $17.13 | 40,300 | — | — |
| 1993-05-03 | $12.88 | $16.97 | 25,100 | — | — |
| 1993-04-30 | $13.00 | $17.13 | 52,000 | — | — |
| 1993-04-29 | $13.00 | $17.13 | 50,800 | — | — |
| 1993-04-28 | $12.88 | $16.97 | 42,400 | — | — |
| 1993-04-27 | $13.00 | $17.13 | 32,600 | — | — |
| 1993-04-26 | $12.75 | $16.80 | 39,300 | — | — |
| 1993-04-23 | $13.00 | $17.13 | 21,100 | — | — |
| 1993-04-22 | $12.75 | $16.80 | 50,500 | — | — |
| 1993-04-21 | $12.88 | $16.97 | 32,100 | — | — |
| 1993-04-20 | $12.75 | $16.80 | 23,900 | — | — |
| 1993-04-19 | $12.75 | $16.80 | 27,200 | — | — |
| 1993-04-16 | $12.63 | $16.64 | 24,600 | — | — |
| 1993-04-15 | $12.63 | $16.64 | 24,000 | — | — |
| 1993-04-14 | $12.75 | $16.80 | 23,000 | — | — |
| 1993-04-13 | $12.63 | $16.64 | 19,700 | — | — |
| 1993-04-12 | $12.63 | $16.64 | 22,000 | — | — |
| 1993-04-08 | $12.50 | $16.47 | 34,200 | — | — |
| 1993-04-07 | $12.75 | $16.71 | 15,600 | — | — |
| 1993-04-06 | $12.63 | $16.54 | 27,600 | — | — |
| 1993-04-05 | $12.75 | $16.71 | 21,400 | — | — |
| 1993-04-02 | $12.88 | $16.87 | 17,400 | — | — |
| 1993-04-01 | $12.88 | $16.87 | 24,400 | — | — |
| 1993-03-31 | $12.88 | $16.87 | 15,100 | — | — |
| 1993-03-30 | $12.75 | $16.71 | 21,900 | — | — |
| 1993-03-29 | $12.88 | $16.87 | 23,900 | — | — |
| 1993-03-26 | $12.75 | $16.71 | 62,600 | — | — |
| 1993-03-25 | $12.88 | $16.87 | 31,700 | — | — |
| 1993-03-24 | $13.00 | $17.03 | 28,600 | — | — |
| 1993-03-23 | $12.88 | $16.87 | 15,900 | — | — |
| 1993-03-22 | $13.00 | $17.03 | 17,800 | — | — |
| 1993-03-19 | $12.75 | $16.71 | 97,200 | — | — |
| 1993-03-18 | $13.00 | $17.03 | 87,200 | — | — |
| 1993-03-17 | $13.25 | $17.36 | 47,800 | — | — |
| 1993-03-16 | $13.50 | $17.69 | 26,700 | — | — |
| 1993-03-15 | $13.25 | $17.36 | 20,700 | — | — |
| 1993-03-12 | $13.50 | $17.69 | 33,300 | — | — |
| 1993-03-11 | $13.50 | $17.69 | 15,400 | — | — |
| 1993-03-10 | $13.38 | $17.53 | 43,600 | — | — |
| 1993-03-09 | $13.63 | $17.85 | 52,700 | — | — |
| 1993-03-08 | $13.75 | $17.92 | 28,300 | — | — |
| 1993-03-05 | $13.50 | $17.60 | 29,600 | — | — |
| 1993-03-04 | $13.63 | $17.76 | 66,300 | — | — |
| 1993-03-03 | $13.50 | $17.60 | 35,700 | — | — |
| 1993-03-02 | $13.38 | $17.43 | 24,000 | — | — |
| 1993-03-01 | $13.63 | $17.76 | 18,100 | — | — |
| 1993-02-26 | $13.50 | $17.60 | 40,200 | — | — |
| 1993-02-25 | $13.63 | $17.76 | 36,200 | — | — |
| 1993-02-24 | $13.63 | $17.76 | 75,300 | — | — |
| 1993-02-23 | $13.50 | $17.60 | 51,800 | — | — |
| 1993-02-22 | $13.25 | $17.27 | 27,700 | — | — |
| 1993-02-19 | $13.25 | $17.27 | 43,900 | — | — |
| 1993-02-18 | $13.00 | $16.94 | 38,300 | — | — |
| 1993-02-17 | $13.00 | $16.94 | 38,200 | — | — |
| 1993-02-16 | $13.13 | $17.11 | 39,500 | — | — |
| 1993-02-12 | $13.13 | $17.11 | 13,600 | — | — |
| 1993-02-11 | $13.13 | $17.11 | 44,600 | — | — |
| 1993-02-10 | $13.13 | $17.11 | 37,100 | — | — |
| 1993-02-09 | $13.13 | $17.11 | 17,400 | — | — |
| 1993-02-08 | $13.00 | $16.94 | 9,500 | — | — |
| 1993-02-05 | $13.13 | $17.11 | 51,800 | — | — |
| 1993-02-04 | $13.25 | $17.18 | 29,200 | — | — |
| 1993-02-03 | $13.13 | $17.01 | 25,400 | — | — |
| 1993-02-02 | $13.13 | $17.01 | 14,500 | — | — |
| 1993-02-01 | $13.13 | $17.01 | 17,500 | — | — |
| 1993-01-29 | $13.00 | $16.85 | 29,100 | — | — |
| 1993-01-28 | $13.13 | $17.01 | 21,600 | — | — |
| 1993-01-27 | $13.13 | $17.01 | 40,800 | — | — |
| 1993-01-26 | $13.13 | $17.01 | 23,700 | — | — |
| 1993-01-25 | $13.00 | $16.85 | 30,000 | — | — |
| 1993-01-22 | $13.13 | $17.01 | 22,700 | — | — |
| 1993-01-21 | $13.00 | $16.85 | 24,100 | — | — |
| 1993-01-20 | $13.13 | $17.01 | 13,400 | — | — |
| 1993-01-19 | $13.00 | $16.85 | 7,200 | — | — |
| 1993-01-18 | $13.00 | $16.85 | 36,500 | — | — |
| 1993-01-15 | $13.13 | $17.01 | 25,600 | — | — |
| 1993-01-14 | $13.00 | $16.85 | 25,800 | — | — |
| 1993-01-13 | $13.00 | $16.85 | 74,600 | — | — |
| 1993-01-12 | $13.00 | $16.85 | 24,300 | — | — |
| 1993-01-11 | $13.00 | $16.85 | 22,300 | — | — |
| 1993-01-08 | $12.88 | $16.60 | 39,200 | — | — |
| 1993-01-07 | $12.88 | $16.60 | 88,300 | — | — |
| 1993-01-06 | $12.88 | $16.60 | 15,000 | — | — |
| 1993-01-05 | $12.75 | $16.44 | 11,400 | — | — |
| 1993-01-04 | $12.88 | $16.60 | 51,900 | — | — |