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
- 1987-09-23 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 | $10.88 | $17.29 | 38,800 | — | — |
| 1993-12-30 | $10.88 | $17.29 | 54,000 | — | — |
| 1993-12-29 | $11.00 | $17.49 | 70,400 | — | — |
| 1993-12-28 | $11.00 | $17.49 | 18,500 | — | — |
| 1993-12-27 | $10.88 | $17.29 | 7,600 | — | — |
| 1993-12-23 | $11.00 | $17.49 | 36,700 | — | — |
| 1993-12-22 | $11.00 | $17.49 | 64,500 | — | — |
| 1993-12-21 | $10.88 | $17.29 | 99,500 | — | — |
| 1993-12-20 | $10.75 | $17.09 | 52,500 | — | — |
| 1993-12-17 | $10.75 | $17.09 | 44,000 | — | — |
| 1993-12-16 | $10.88 | $17.29 | 109,100 | — | — |
| 1993-12-15 | $11.00 | $17.49 | 54,600 | — | — |
| 1993-12-14 | $11.00 | $17.49 | 55,800 | — | — |
| 1993-12-13 | $10.88 | $17.29 | 102,100 | — | — |
| 1993-12-10 | $11.13 | $17.69 | 43,700 | — | — |
| 1993-12-09 | $11.00 | $17.49 | 61,900 | — | — |
| 1993-12-08 | $11.13 | $17.59 | 83,400 | — | — |
| 1993-12-07 | $11.13 | $17.59 | 50,100 | — | — |
| 1993-12-06 | $11.25 | $17.79 | 32,900 | — | — |
| 1993-12-03 | $11.25 | $17.79 | 70,400 | — | — |
| 1993-12-02 | $11.13 | $17.59 | 132,700 | — | — |
| 1993-12-01 | $11.13 | $17.59 | 46,400 | — | — |
| 1993-11-30 | $11.13 | $17.59 | 31,200 | — | — |
| 1993-11-29 | $11.13 | $17.59 | 81,300 | — | — |
| 1993-11-26 | $11.13 | $17.59 | 9,600 | — | — |
| 1993-11-24 | $11.13 | $17.59 | 79,100 | — | — |
| 1993-11-23 | $11.13 | $17.59 | 99,800 | — | — |
| 1993-11-22 | $11.13 | $17.59 | 72,500 | — | — |
| 1993-11-19 | $11.13 | $17.59 | 40,800 | — | — |
| 1993-11-18 | $11.25 | $17.79 | 111,400 | — | — |
| 1993-11-17 | $11.25 | $17.79 | 67,100 | — | — |
| 1993-11-16 | $11.25 | $17.79 | 30,600 | — | — |
| 1993-11-15 | $11.38 | $17.99 | 66,400 | — | — |
| 1993-11-12 | $11.25 | $17.79 | 34,000 | — | — |
| 1993-11-11 | $11.38 | $17.99 | 62,000 | — | — |
| 1993-11-10 | $11.25 | $17.79 | 62,600 | — | — |
| 1993-11-09 | $11.25 | $17.79 | 66,400 | — | — |
| 1993-11-08 | $11.13 | $17.59 | 33,900 | — | — |
| 1993-11-05 | $11.25 | $17.79 | 82,500 | — | — |
| 1993-11-04 | $11.38 | $17.89 | 40,500 | — | — |
| 1993-11-03 | $11.38 | $17.89 | 38,300 | — | — |
| 1993-11-02 | $11.25 | $17.69 | 55,700 | — | — |
| 1993-11-01 | $11.38 | $17.89 | 72,600 | — | — |
| 1993-10-29 | $11.25 | $17.69 | 61,300 | — | — |
| 1993-10-28 | $11.25 | $17.69 | 33,400 | — | — |
| 1993-10-27 | $11.38 | $17.89 | 36,400 | — | — |
| 1993-10-26 | $11.25 | $17.69 | 56,900 | — | — |
| 1993-10-25 | $11.25 | $17.69 | 48,400 | — | — |
| 1993-10-22 | $11.25 | $17.69 | 66,600 | — | — |
| 1993-10-21 | $11.13 | $17.50 | 67,800 | — | — |
| 1993-10-20 | $11.25 | $17.69 | 76,700 | — | — |
| 1993-10-19 | $11.25 | $17.69 | 81,800 | — | — |
| 1993-10-18 | $11.13 | $17.50 | 31,600 | — | — |
| 1993-10-15 | $11.13 | $17.50 | 57,300 | — | — |
| 1993-10-14 | $11.25 | $17.69 | 88,600 | — | — |
| 1993-10-13 | $11.13 | $17.50 | 59,500 | — | — |
| 1993-10-12 | $11.13 | $17.50 | 92,600 | — | — |
| 1993-10-11 | $11.00 | $17.30 | 74,200 | — | — |
| 1993-10-08 | $11.13 | $17.50 | 107,600 | — | — |
| 1993-10-07 | $11.00 | $17.30 | 49,100 | — | — |
| 1993-10-06 | $11.00 | $17.30 | 42,100 | — | — |
| 1993-10-05 | $11.13 | $17.40 | 88,900 | — | — |
| 1993-10-04 | $11.13 | $17.40 | 141,800 | — | — |
| 1993-10-01 | $11.00 | $17.21 | 105,700 | — | — |
| 1993-09-30 | $11.13 | $17.40 | 38,100 | — | — |
| 1993-09-29 | $11.13 | $17.40 | 75,500 | — | — |
| 1993-09-28 | $11.13 | $17.40 | 48,500 | — | — |
| 1993-09-27 | $11.13 | $17.40 | 41,700 | — | — |
| 1993-09-24 | $11.00 | $17.21 | 79,500 | — | — |
| 1993-09-23 | $11.00 | $17.21 | 55,700 | — | — |
| 1993-09-22 | $11.00 | $17.21 | 75,100 | — | — |
| 1993-09-21 | $11.00 | $17.21 | 60,300 | — | — |
| 1993-09-20 | $11.00 | $17.21 | 49,300 | — | — |
| 1993-09-17 | $11.25 | $17.60 | 91,100 | — | — |
| 1993-09-16 | $11.13 | $17.40 | 63,100 | — | — |
| 1993-09-15 | $11.25 | $17.60 | 91,200 | — | — |
| 1993-09-14 | $11.25 | $17.60 | 66,600 | — | — |
| 1993-09-13 | $11.13 | $17.40 | 28,600 | — | — |
| 1993-09-10 | $11.25 | $17.60 | 49,600 | — | — |
| 1993-09-09 | $11.25 | $17.60 | 108,000 | — | — |
| 1993-09-08 | $11.13 | $17.40 | 48,600 | — | — |
| 1993-09-07 | $11.25 | $17.60 | 43,200 | — | — |
| 1993-09-03 | $11.25 | $17.51 | 101,700 | — | — |
| 1993-09-02 | $11.38 | $17.70 | 36,800 | — | — |
| 1993-09-01 | $11.38 | $17.70 | 88,300 | — | — |
| 1993-08-31 | $11.38 | $17.70 | 51,600 | — | — |
| 1993-08-30 | $11.38 | $17.70 | 112,600 | — | — |
| 1993-08-27 | $11.25 | $17.51 | 142,400 | — | — |
| 1993-08-26 | $11.25 | $17.51 | 40,500 | — | — |
| 1993-08-25 | $11.25 | $17.51 | 41,800 | — | — |
| 1993-08-24 | $11.13 | $17.31 | 55,000 | — | — |
| 1993-08-23 | $11.13 | $17.31 | 38,100 | — | — |
| 1993-08-20 | $11.25 | $17.51 | 51,100 | — | — |
| 1993-08-19 | $11.13 | $17.31 | 150,300 | — | — |
| 1993-08-18 | $11.00 | $17.12 | 77,800 | — | — |
| 1993-08-17 | $11.00 | $17.12 | 82,700 | — | — |
| 1993-08-16 | $11.00 | $17.12 | 56,100 | — | — |
| 1993-08-13 | $11.00 | $17.12 | 51,100 | — | — |
| 1993-08-12 | $10.88 | $16.92 | 70,500 | — | — |
| 1993-08-11 | $11.00 | $17.12 | 68,400 | — | — |
| 1993-08-10 | $11.00 | $17.12 | 136,300 | — | — |
| 1993-08-09 | $11.00 | $17.12 | 68,500 | — | — |
| 1993-08-06 | $11.00 | $17.12 | 115,500 | — | — |
| 1993-08-05 | $11.00 | $17.02 | 59,200 | — | — |
| 1993-08-04 | $10.88 | $16.83 | 83,000 | — | — |
| 1993-08-03 | $11.00 | $17.02 | 67,400 | — | — |
| 1993-08-02 | $11.00 | $17.02 | 103,100 | — | — |
| 1993-07-30 | $10.88 | $16.83 | 53,600 | — | — |
| 1993-07-29 | $10.75 | $16.64 | 59,700 | — | — |
| 1993-07-28 | $10.75 | $16.64 | 56,900 | — | — |
| 1993-07-27 | $10.88 | $16.83 | 78,400 | — | — |
| 1993-07-26 | $10.88 | $16.83 | 68,400 | — | — |
| 1993-07-23 | $10.88 | $16.83 | 67,100 | — | — |
| 1993-07-22 | $10.88 | $16.83 | 67,900 | — | — |
| 1993-07-21 | $10.75 | $16.64 | 114,700 | — | — |
| 1993-07-20 | $10.88 | $16.83 | 87,400 | — | — |
| 1993-07-19 | $11.00 | $17.02 | 74,200 | — | — |
| 1993-07-16 | $10.88 | $16.83 | 78,000 | — | — |
| 1993-07-15 | $11.00 | $17.02 | 208,500 | — | — |
| 1993-07-14 | $10.88 | $16.83 | 60,100 | — | — |
| 1993-07-13 | $10.88 | $16.83 | 73,100 | — | — |
| 1993-07-12 | $10.75 | $16.64 | 68,600 | — | — |
| 1993-07-09 | $11.00 | $17.02 | 189,400 | — | — |
| 1993-07-08 | $10.75 | $16.64 | 132,100 | — | — |
| 1993-07-07 | $10.88 | $16.74 | 293,700 | — | — |
| 1993-07-06 | $10.88 | $16.74 | 133,600 | — | — |
| 1993-07-02 | $10.75 | $16.54 | 114,400 | — | — |
| 1993-07-01 | $10.63 | $16.35 | 72,200 | — | — |
| 1993-06-30 | $10.75 | $16.54 | 92,600 | — | — |
| 1993-06-29 | $10.63 | $16.35 | 97,100 | — | — |
| 1993-06-28 | $10.75 | $16.54 | 59,900 | — | — |
| 1993-06-25 | $10.50 | $16.16 | 59,000 | — | — |
| 1993-06-24 | $10.63 | $16.35 | 161,500 | — | — |
| 1993-06-23 | $10.63 | $16.35 | 131,000 | — | — |
| 1993-06-22 | $10.75 | $16.54 | 59,900 | — | — |
| 1993-06-21 | $10.63 | $16.35 | 89,800 | — | — |
| 1993-06-18 | $10.75 | $16.54 | 93,600 | — | — |
| 1993-06-17 | $10.75 | $16.54 | 187,100 | — | — |
| 1993-06-16 | $10.75 | $16.54 | 110,700 | — | — |
| 1993-06-15 | $10.88 | $16.74 | 128,900 | — | — |
| 1993-06-14 | $10.88 | $16.74 | 33,900 | — | — |
| 1993-06-11 | $11.00 | $16.93 | 53,700 | — | — |
| 1993-06-10 | $10.88 | $16.74 | 119,300 | — | — |
| 1993-06-09 | $10.88 | $16.74 | 92,700 | — | — |
| 1993-06-08 | $10.88 | $16.74 | 71,700 | — | — |
| 1993-06-07 | $11.13 | $17.12 | 107,600 | — | — |
| 1993-06-04 | $11.00 | $16.84 | 89,700 | — | — |
| 1993-06-03 | $11.00 | $16.84 | 27,700 | — | — |
| 1993-06-02 | $11.00 | $16.84 | 78,800 | — | — |
| 1993-06-01 | $10.88 | $16.65 | 75,900 | — | — |
| 1993-05-28 | $11.00 | $16.84 | 34,200 | — | — |
| 1993-05-27 | $11.00 | $16.84 | 41,700 | — | — |
| 1993-05-26 | $11.00 | $16.84 | 94,500 | — | — |
| 1993-05-25 | $10.75 | $16.45 | 85,000 | — | — |
| 1993-05-24 | $10.75 | $16.45 | 56,100 | — | — |
| 1993-05-21 | $10.88 | $16.65 | 41,600 | — | — |
| 1993-05-20 | $10.88 | $16.65 | 96,800 | — | — |
| 1993-05-19 | $10.88 | $16.65 | 90,500 | — | — |
| 1993-05-18 | $10.88 | $16.65 | 162,600 | — | — |
| 1993-05-17 | $10.75 | $16.45 | 77,800 | — | — |
| 1993-05-14 | $10.50 | $16.07 | 121,600 | — | — |
| 1993-05-13 | $10.50 | $16.07 | 120,000 | — | — |
| 1993-05-12 | $10.63 | $16.26 | 150,900 | — | — |
| 1993-05-11 | $10.50 | $16.07 | 133,600 | — | — |
| 1993-05-10 | $10.63 | $16.26 | 79,900 | — | — |
| 1993-05-07 | $10.63 | $16.17 | 139,200 | — | — |
| 1993-05-06 | $10.63 | $16.17 | 138,700 | — | — |
| 1993-05-05 | $10.63 | $16.17 | 129,100 | — | — |
| 1993-05-04 | $10.63 | $16.17 | 245,700 | — | — |
| 1993-05-03 | $10.38 | $15.79 | 132,200 | — | — |
| 1993-04-30 | $10.38 | $15.79 | 79,700 | — | — |
| 1993-04-29 | $10.25 | $15.60 | 195,400 | — | — |
| 1993-04-28 | $10.38 | $15.79 | 230,600 | — | — |
| 1993-04-27 | $10.63 | $16.17 | 218,900 | — | — |
| 1993-04-26 | $10.50 | $15.98 | 48,400 | — | — |
| 1993-04-23 | $10.63 | $16.17 | 92,400 | — | — |
| 1993-04-22 | $10.50 | $15.98 | 93,800 | — | — |
| 1993-04-21 | $10.50 | $15.98 | 70,000 | — | — |
| 1993-04-20 | $10.63 | $16.17 | 108,800 | — | — |
| 1993-04-19 | $10.63 | $16.17 | 165,300 | — | — |
| 1993-04-16 | $10.50 | $15.98 | 105,800 | — | — |
| 1993-04-15 | $10.50 | $15.98 | 112,000 | — | — |
| 1993-04-14 | $10.63 | $16.17 | 168,200 | — | — |
| 1993-04-13 | $10.75 | $16.36 | 144,500 | — | — |
| 1993-04-12 | $10.75 | $16.36 | 39,300 | — | — |
| 1993-04-08 | $10.75 | $16.36 | 139,800 | — | — |
| 1993-04-07 | $10.63 | $16.08 | 108,200 | — | — |
| 1993-04-06 | $10.63 | $16.08 | 108,000 | — | — |
| 1993-04-05 | $10.50 | $15.89 | 56,200 | — | — |
| 1993-04-02 | $10.50 | $15.89 | 121,600 | — | — |
| 1993-04-01 | $10.63 | $16.08 | 149,700 | — | — |
| 1993-03-31 | $10.88 | $16.46 | 63,900 | — | — |
| 1993-03-30 | $10.75 | $16.27 | 65,400 | — | — |
| 1993-03-29 | $10.88 | $16.46 | 33,500 | — | — |
| 1993-03-26 | $11.00 | $16.65 | 33,400 | — | — |
| 1993-03-25 | $10.88 | $16.46 | 32,900 | — | — |
| 1993-03-24 | $10.88 | $16.46 | 50,000 | — | — |
| 1993-03-23 | $10.88 | $16.46 | 33,700 | — | — |
| 1993-03-22 | $10.88 | $16.46 | 61,600 | — | — |
| 1993-03-19 | $10.88 | $16.46 | 53,600 | — | — |
| 1993-03-18 | $11.00 | $16.65 | 48,400 | — | — |
| 1993-03-17 | $11.00 | $16.65 | 52,900 | — | — |
| 1993-03-16 | $11.00 | $16.65 | 91,000 | — | — |
| 1993-03-15 | $11.00 | $16.65 | 49,500 | — | — |
| 1993-03-12 | $11.00 | $16.65 | 45,000 | — | — |
| 1993-03-11 | $11.13 | $16.84 | 53,100 | — | — |
| 1993-03-10 | $11.13 | $16.84 | 66,100 | — | — |
| 1993-03-09 | $11.13 | $16.84 | 50,300 | — | — |
| 1993-03-08 | $11.13 | $16.84 | 60,800 | — | — |
| 1993-03-05 | $11.25 | $16.93 | 108,900 | — | — |
| 1993-03-04 | $11.13 | $16.75 | 122,000 | — | — |
| 1993-03-03 | $11.25 | $16.93 | 39,700 | — | — |
| 1993-03-02 | $11.25 | $16.93 | 62,300 | — | — |
| 1993-03-01 | $11.13 | $16.75 | 50,500 | — | — |
| 1993-02-26 | $11.00 | $16.56 | 45,600 | — | — |
| 1993-02-25 | $11.00 | $16.56 | 86,600 | — | — |
| 1993-02-24 | $10.88 | $16.37 | 97,900 | — | — |
| 1993-02-23 | $11.00 | $16.56 | 95,200 | — | — |
| 1993-02-22 | $10.88 | $16.37 | 51,100 | — | — |
| 1993-02-19 | $11.00 | $16.56 | 50,600 | — | — |
| 1993-02-18 | $10.88 | $16.37 | 64,400 | — | — |
| 1993-02-17 | $10.88 | $16.37 | 78,000 | — | — |
| 1993-02-16 | $10.88 | $16.37 | 41,300 | — | — |
| 1993-02-12 | $10.75 | $16.18 | 56,300 | — | — |
| 1993-02-11 | $10.88 | $16.37 | 70,500 | — | — |
| 1993-02-10 | $10.88 | $16.37 | 42,000 | — | — |
| 1993-02-09 | $10.75 | $16.18 | 46,800 | — | — |
| 1993-02-08 | $10.88 | $16.37 | 58,400 | — | — |
| 1993-02-05 | $11.00 | $16.56 | 37,600 | — | — |
| 1993-02-04 | $11.00 | $16.47 | 67,000 | — | — |
| 1993-02-03 | $10.75 | $16.09 | 45,100 | — | — |
| 1993-02-02 | $10.75 | $16.09 | 37,300 | — | — |
| 1993-02-01 | $10.88 | $16.28 | 66,700 | — | — |
| 1993-01-29 | $10.88 | $16.28 | 47,800 | — | — |
| 1993-01-28 | $10.88 | $16.28 | 36,500 | — | — |
| 1993-01-27 | $10.75 | $16.09 | 29,100 | — | — |
| 1993-01-26 | $10.88 | $16.28 | 60,000 | — | — |
| 1993-01-25 | $10.75 | $16.09 | 67,400 | — | — |
| 1993-01-22 | $10.88 | $16.28 | 62,200 | — | — |
| 1993-01-21 | $10.88 | $16.28 | 84,700 | — | — |
| 1993-01-20 | $10.75 | $16.09 | 47,100 | — | — |
| 1993-01-19 | $10.88 | $16.28 | 89,200 | — | — |
| 1993-01-18 | $10.88 | $16.28 | 51,500 | — | — |
| 1993-01-15 | $11.00 | $16.47 | 91,400 | — | — |
| 1993-01-14 | $10.75 | $16.09 | 58,700 | — | — |
| 1993-01-13 | $10.88 | $16.28 | 106,800 | — | — |
| 1993-01-12 | $10.63 | $15.91 | 52,000 | — | — |
| 1993-01-11 | $10.75 | $16.09 | 84,400 | — | — |
| 1993-01-08 | $10.88 | $16.19 | 90,500 | — | — |
| 1993-01-07 | $10.75 | $16.01 | 40,800 | — | — |
| 1993-01-06 | $10.88 | $16.19 | 99,400 | — | — |
| 1993-01-05 | $10.75 | $16.01 | 221,800 | — | — |
| 1993-01-04 | $10.63 | $15.82 | 67,000 | — | — |