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
- 1992-09-22 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 | $12.75 | $12.75 | 63,000 | — | — |
| 1993-12-30 | $12.25 | $12.25 | 19,600 | — | — |
| 1993-12-29 | $12.25 | $12.25 | 22,400 | — | — |
| 1993-12-28 | $12.13 | $12.12 | 10,000 | — | — |
| 1993-12-27 | $12.38 | $12.37 | 4,000 | — | — |
| 1993-12-23 | $12.25 | $12.25 | 30,000 | — | — |
| 1993-12-22 | $12.38 | $12.37 | 110,000 | — | — |
| 1993-12-21 | $12.13 | $12.12 | 122,800 | — | — |
| 1993-12-20 | $11.75 | $11.75 | 132,800 | — | — |
| 1993-12-17 | $12.13 | $12.12 | 142,600 | — | — |
| 1993-12-16 | $12.63 | $12.62 | 11,800 | — | — |
| 1993-12-15 | $12.75 | $12.75 | 13,600 | — | — |
| 1993-12-14 | $12.75 | $12.75 | 22,600 | — | — |
| 1993-12-13 | $12.88 | $12.87 | 7,800 | — | — |
| 1993-12-10 | $12.88 | $12.87 | 99,000 | — | — |
| 1993-12-09 | $12.75 | $12.75 | 37,200 | — | — |
| 1993-12-08 | $13.13 | $13.12 | 43,000 | — | — |
| 1993-12-07 | $13.00 | $13.00 | 67,800 | — | — |
| 1993-12-06 | $13.13 | $13.12 | 28,800 | — | — |
| 1993-12-03 | $13.25 | $13.25 | 15,200 | — | — |
| 1993-12-02 | $13.00 | $13.00 | 48,400 | — | — |
| 1993-12-01 | $13.25 | $13.25 | 242,800 | — | — |
| 1993-11-30 | $13.50 | $13.50 | 254,200 | — | — |
| 1993-11-29 | $13.38 | $13.37 | 335,400 | — | — |
| 1993-11-26 | $12.63 | $12.62 | 800 | — | — |
| 1993-11-24 | $12.38 | $12.37 | 13,400 | — | — |
| 1993-11-23 | $12.38 | $12.37 | 5,200 | — | — |
| 1993-11-22 | $12.50 | $12.50 | 17,200 | — | — |
| 1993-11-19 | $12.50 | $12.50 | 7,000 | — | — |
| 1993-11-18 | $12.38 | $12.37 | 10,800 | — | — |
| 1993-11-17 | $12.63 | $12.62 | 135,000 | — | — |
| 1993-11-16 | $12.50 | $12.50 | 86,400 | — | — |
| 1993-11-15 | $12.63 | $12.62 | 23,600 | — | — |
| 1993-11-12 | $12.50 | $12.50 | 210,600 | — | — |
| 1993-11-11 | $12.63 | $12.62 | 22,600 | — | — |
| 1993-11-10 | $12.63 | $12.62 | 57,800 | — | — |
| 1993-11-09 | $12.63 | $12.62 | 279,600 | — | — |
| 1993-11-08 | $12.25 | $12.25 | 86,200 | — | — |
| 1993-11-05 | $12.38 | $12.37 | 140,800 | — | — |
| 1993-11-04 | $12.63 | $12.62 | 130,400 | — | — |
| 1993-11-03 | $12.50 | $12.50 | 17,000 | — | — |
| 1993-11-02 | $12.50 | $12.50 | 35,200 | — | — |
| 1993-11-01 | $12.50 | $12.50 | 79,000 | — | — |
| 1993-10-29 | $12.38 | $12.37 | 77,200 | — | — |
| 1993-10-28 | $12.50 | $12.50 | 157,600 | — | — |
| 1993-10-27 | $12.25 | $12.25 | 39,000 | — | — |
| 1993-10-26 | $12.38 | $12.37 | 147,000 | — | — |
| 1993-10-25 | $12.25 | $12.25 | 4,000 | — | — |
| 1993-10-22 | $12.25 | $12.25 | 73,800 | — | — |
| 1993-10-21 | $12.50 | $12.50 | 164,200 | — | — |
| 1993-10-20 | $12.25 | $12.25 | 140,000 | — | — |
| 1993-10-19 | $12.25 | $12.25 | 134,800 | — | — |
| 1993-10-18 | $12.38 | $12.37 | 27,000 | — | — |
| 1993-10-15 | $12.38 | $12.37 | 102,200 | — | — |
| 1993-10-14 | $12.44 | $12.44 | 50,600 | — | — |
| 1993-10-13 | $12.25 | $12.25 | 34,600 | — | — |
| 1993-10-12 | $12.00 | $12.00 | 30,000 | — | — |
| 1993-10-11 | $12.25 | $12.25 | 156,600 | — | — |
| 1993-10-08 | $12.13 | $12.12 | 39,200 | — | — |
| 1993-10-07 | $12.00 | $12.00 | 60,400 | — | — |
| 1993-10-06 | $12.13 | $12.12 | 43,200 | — | — |
| 1993-10-05 | $12.13 | $12.12 | 252,800 | — | — |
| 1993-10-04 | $12.38 | $12.37 | 372,600 | — | — |
| 1993-10-01 | $12.75 | $12.75 | 130,400 | — | — |
| 1993-09-30 | $12.88 | $12.87 | 102,400 | — | — |
| 1993-09-29 | $12.88 | $12.87 | 44,600 | — | — |
| 1993-09-28 | $12.50 | $12.50 | 126,600 | — | — |
| 1993-09-27 | $12.38 | $12.37 | 97,400 | — | — |
| 1993-09-24 | $12.13 | $12.12 | 10,800 | — | — |
| 1993-09-23 | $12.13 | $12.12 | 36,400 | — | — |
| 1993-09-22 | $12.06 | $12.06 | 210,800 | — | — |
| 1993-09-21 | $11.25 | $11.25 | 241,200 | — | — |
| 1993-09-20 | $12.25 | $12.25 | 174,800 | — | — |
| 1993-09-17 | $12.13 | $12.12 | 91,000 | — | — |
| 1993-09-16 | $12.00 | $12.00 | 82,600 | — | — |
| 1993-09-15 | $11.63 | $11.62 | 163,600 | — | — |
| 1993-09-14 | $10.75 | $10.75 | 47,400 | — | — |
| 1993-09-13 | $11.00 | $11.00 | 52,800 | — | — |
| 1993-09-10 | $10.75 | $10.75 | 68,200 | — | — |
| 1993-09-09 | $10.75 | $10.75 | 418,800 | — | — |
| 1993-09-08 | $10.25 | $10.25 | 23,600 | — | — |
| 1993-09-07 | $10.25 | $10.25 | 77,400 | — | — |
| 1993-09-03 | $9.94 | $9.94 | 23,000 | — | — |
| 1993-09-02 | $10.00 | $10.00 | 53,200 | — | — |
| 1993-09-01 | $10.00 | $10.00 | 69,400 | — | — |
| 1993-08-31 | $10.00 | $10.00 | 59,600 | — | — |
| 1993-08-30 | $10.13 | $10.13 | 7,600 | — | — |
| 1993-08-27 | $10.13 | $10.13 | 3,800 | — | — |
| 1993-08-26 | $10.00 | $10.00 | 51,200 | — | — |
| 1993-08-25 | $9.75 | $9.75 | 24,600 | — | — |
| 1993-08-24 | $10.25 | $10.25 | 22,600 | — | — |
| 1993-08-23 | $10.25 | $10.25 | 18,600 | — | — |
| 1993-08-20 | $10.19 | $10.19 | 204,000 | — | — |
| 1993-08-19 | $10.13 | $10.13 | 7,200 | — | — |
| 1993-08-18 | $10.13 | $10.13 | 53,000 | — | — |
| 1993-08-17 | $10.25 | $10.25 | 30,000 | — | — |
| 1993-08-16 | $10.25 | $10.25 | 129,000 | — | — |
| 1993-08-13 | $10.25 | $10.25 | 52,400 | — | — |
| 1993-08-12 | $10.19 | $10.19 | 74,200 | — | — |
| 1993-08-11 | $10.25 | $10.25 | 49,400 | — | — |
| 1993-08-10 | $10.00 | $10.00 | 8,600 | — | — |
| 1993-08-09 | $10.00 | $10.00 | 15,800 | — | — |
| 1993-08-06 | $10.00 | $10.00 | 42,000 | — | — |
| 1993-08-05 | $9.88 | $9.87 | 17,000 | — | — |
| 1993-08-04 | $9.88 | $9.87 | 23,000 | — | — |
| 1993-08-03 | $9.75 | $9.75 | 10,400 | — | — |
| 1993-08-02 | $10.00 | $10.00 | 9,600 | — | — |
| 1993-07-30 | $10.00 | $10.00 | 48,400 | — | — |
| 1993-07-29 | $9.88 | $9.87 | 4,200 | — | — |
| 1993-07-28 | $9.94 | $9.94 | 182,800 | — | — |
| 1993-07-27 | $10.00 | $10.00 | 8,400 | — | — |
| 1993-07-26 | $9.94 | $9.94 | 36,400 | — | — |
| 1993-07-23 | $9.88 | $9.87 | 51,600 | — | — |
| 1993-07-22 | $10.00 | $10.00 | 11,200 | — | — |
| 1993-07-21 | $10.00 | $10.00 | 132,000 | — | — |
| 1993-07-20 | $9.94 | $9.94 | 269,000 | — | — |
| 1993-07-19 | $9.56 | $9.56 | 6,800 | — | — |
| 1993-07-16 | $9.75 | $9.75 | 60,400 | — | — |
| 1993-07-15 | $9.50 | $9.50 | 4,200 | — | — |
| 1993-07-14 | $9.50 | $9.50 | 4,000 | — | — |
| 1993-07-13 | $9.75 | $9.75 | 125,200 | — | — |
| 1993-07-12 | $9.75 | $9.75 | 30,600 | — | — |
| 1993-07-09 | $9.50 | $9.50 | 3,400 | — | — |
| 1993-07-08 | $9.50 | $9.50 | 40,800 | — | — |
| 1993-07-07 | $9.75 | $9.75 | 308,600 | — | — |
| 1993-07-06 | $9.38 | $9.38 | 10,200 | — | — |
| 1993-07-02 | $9.50 | $9.50 | 6,800 | — | — |
| 1993-07-01 | $9.50 | $9.50 | 35,800 | — | — |
| 1993-06-30 | $9.38 | $9.38 | 113,600 | — | — |
| 1993-06-29 | $9.31 | $9.31 | 57,000 | — | — |
| 1993-06-28 | $9.38 | $9.38 | 2,600 | — | — |
| 1993-06-25 | $9.38 | $9.38 | 201,600 | — | — |
| 1993-06-24 | $9.63 | $9.62 | 413,600 | — | — |
| 1993-06-23 | $9.69 | $9.69 | 203,600 | — | — |
| 1993-06-22 | $9.63 | $9.62 | 9,400 | — | — |
| 1993-06-21 | $9.75 | $9.75 | 122,000 | — | — |
| 1993-06-18 | $9.63 | $9.62 | 64,600 | — | — |
| 1993-06-17 | $9.88 | $9.87 | 144,400 | — | — |
| 1993-06-16 | $10.25 | $10.25 | 9,400 | — | — |
| 1993-06-15 | $10.25 | $10.25 | 175,000 | — | — |
| 1993-06-14 | $10.13 | $10.13 | 34,600 | — | — |
| 1993-06-11 | $10.13 | $10.13 | 11,000 | — | — |
| 1993-06-10 | $10.25 | $10.25 | 75,200 | — | — |
| 1993-06-09 | $10.19 | $10.19 | 525,000 | — | — |
| 1993-06-08 | $9.50 | $9.50 | 9,800 | — | — |
| 1993-06-07 | $9.50 | $9.50 | 5,000 | — | — |
| 1993-06-04 | $9.63 | $9.62 | 15,200 | — | — |
| 1993-06-03 | $9.63 | $9.62 | 30,400 | — | — |
| 1993-06-02 | $9.50 | $9.50 | 14,000 | — | — |
| 1993-06-01 | $9.63 | $9.62 | 74,400 | — | — |
| 1993-05-28 | $9.63 | $9.62 | 22,600 | — | — |
| 1993-05-27 | $9.56 | $9.56 | 40,400 | — | — |
| 1993-05-26 | $9.56 | $9.56 | 95,400 | — | — |
| 1993-05-25 | $9.38 | $9.38 | 3,800 | — | — |
| 1993-05-24 | $9.50 | $9.50 | 15,200 | — | — |
| 1993-05-21 | $9.50 | $9.50 | 78,400 | — | — |
| 1993-05-20 | $9.38 | $9.38 | 45,000 | — | — |
| 1993-05-19 | $9.44 | $9.44 | 31,000 | — | — |
| 1993-05-18 | $9.25 | $9.25 | 1,600 | — | — |
| 1993-05-17 | $9.25 | $9.25 | 153,800 | — | — |
| 1993-05-14 | $9.38 | $9.38 | 8,000 | — | — |
| 1993-05-13 | $9.38 | $9.38 | 19,600 | — | — |
| 1993-05-12 | $9.38 | $9.38 | 9,600 | — | — |
| 1993-05-11 | $9.50 | $9.50 | 26,800 | — | — |
| 1993-05-10 | $9.25 | $9.25 | 15,800 | — | — |
| 1993-05-07 | $9.50 | $9.50 | 4,000 | — | — |
| 1993-05-06 | $9.38 | $9.38 | 9,200 | — | — |
| 1993-05-05 | $9.44 | $9.44 | 142,800 | — | — |
| 1993-05-04 | $9.38 | $9.38 | 134,400 | — | — |
| 1993-05-03 | $9.25 | $9.25 | 94,800 | — | — |
| 1993-04-30 | $9.13 | $9.12 | 82,000 | — | — |
| 1993-04-29 | $9.25 | $9.25 | 116,400 | — | — |
| 1993-04-28 | $9.25 | $9.25 | 43,400 | — | — |
| 1993-04-27 | $8.88 | $8.87 | 19,600 | — | — |
| 1993-04-26 | $9.13 | $9.12 | 13,200 | — | — |
| 1993-04-23 | $9.06 | $9.06 | 39,000 | — | — |
| 1993-04-22 | $9.25 | $9.25 | 5,000 | — | — |
| 1993-04-21 | $9.00 | $9.00 | 32,600 | — | — |
| 1993-04-20 | $9.25 | $9.25 | 23,400 | — | — |
| 1993-04-19 | $9.38 | $9.38 | 3,200 | — | — |
| 1993-04-16 | $9.38 | $9.38 | 33,600 | — | — |
| 1993-04-15 | $9.38 | $9.38 | 19,200 | — | — |
| 1993-04-14 | $9.38 | $9.38 | 7,000 | — | — |
| 1993-04-13 | $9.13 | $9.12 | 38,000 | — | — |
| 1993-04-12 | $9.25 | $9.25 | 108,600 | — | — |
| 1993-04-08 | $9.25 | $9.25 | 172,000 | — | — |
| 1993-04-07 | $9.38 | $9.38 | 31,000 | — | — |
| 1993-04-06 | $9.25 | $9.25 | 22,800 | — | — |
| 1993-04-05 | $9.50 | $9.50 | 36,800 | — | — |
| 1993-04-02 | $9.25 | $9.25 | 93,800 | — | — |
| 1993-04-01 | $9.50 | $9.50 | 52,400 | — | — |
| 1993-03-31 | $9.25 | $9.25 | 57,200 | — | — |
| 1993-03-30 | $9.38 | $9.38 | 101,200 | — | — |
| 1993-03-29 | $9.50 | $9.50 | 331,400 | — | — |
| 1993-03-26 | $9.50 | $9.50 | 3,800 | — | — |
| 1993-03-25 | $9.50 | $9.50 | 28,400 | — | — |
| 1993-03-24 | $9.50 | $9.50 | 169,600 | — | — |
| 1993-03-23 | $9.50 | $9.50 | 28,800 | — | — |
| 1993-03-22 | $9.50 | $9.50 | 24,600 | — | — |
| 1993-03-19 | $9.50 | $9.50 | 16,800 | — | — |
| 1993-03-18 | $9.50 | $9.50 | 13,600 | — | — |
| 1993-03-17 | $9.50 | $9.50 | 18,200 | — | — |
| 1993-03-16 | $9.31 | $9.31 | 30,000 | — | — |
| 1993-03-15 | $9.50 | $9.50 | 18,000 | — | — |
| 1993-03-12 | $9.31 | $9.31 | 68,000 | — | — |
| 1993-03-11 | $9.25 | $9.25 | 29,200 | — | — |
| 1993-03-10 | $9.38 | $9.38 | 188,600 | — | — |
| 1993-03-09 | $9.50 | $9.50 | 15,200 | — | — |
| 1993-03-08 | $9.50 | $9.50 | 345,800 | — | — |
| 1993-03-05 | $9.13 | $9.12 | 987,000 | — | — |
| 1993-03-04 | $9.13 | $9.12 | 12,800 | — | — |
| 1993-03-03 | $9.13 | $9.12 | 367,800 | — | — |
| 1993-03-02 | $9.00 | $9.00 | 297,800 | — | — |
| 1993-03-01 | $8.94 | $8.94 | 130,800 | — | — |
| 1993-02-26 | $8.94 | $8.94 | 99,200 | — | — |
| 1993-02-25 | $9.13 | $9.12 | 4,400 | — | — |
| 1993-02-24 | $8.88 | $8.87 | 89,200 | — | — |
| 1993-02-23 | $8.94 | $8.94 | 102,000 | — | — |
| 1993-02-22 | $9.00 | $9.00 | 30,400 | — | — |
| 1993-02-19 | $9.00 | $9.00 | 233,600 | — | — |
| 1993-02-18 | $8.88 | $8.87 | 35,800 | — | — |
| 1993-02-17 | $8.75 | $8.75 | 120,400 | — | — |
| 1993-02-16 | $8.88 | $8.87 | 163,400 | — | — |
| 1993-02-12 | $9.63 | $9.62 | 13,800 | — | — |
| 1993-02-11 | $9.75 | $9.75 | 82,800 | — | — |
| 1993-02-10 | $9.88 | $9.87 | 19,600 | — | — |
| 1993-02-09 | $9.88 | $9.87 | 238,000 | — | — |
| 1993-02-08 | $10.25 | $10.25 | 289,400 | — | — |
| 1993-02-05 | $10.00 | $10.00 | 18,400 | — | — |
| 1993-02-04 | $10.00 | $10.00 | 11,000 | — | — |
| 1993-02-03 | $10.00 | $10.00 | 39,200 | — | — |
| 1993-02-02 | $10.25 | $10.25 | 127,800 | — | — |
| 1993-02-01 | $10.00 | $10.00 | 165,600 | — | — |
| 1993-01-29 | $10.00 | $10.00 | 28,400 | — | — |
| 1993-01-28 | $10.00 | $10.00 | 11,000 | — | — |
| 1993-01-27 | $9.94 | $9.94 | 12,400 | — | — |
| 1993-01-26 | $9.75 | $9.75 | 137,000 | — | — |
| 1993-01-25 | $9.50 | $9.50 | 49,200 | — | — |
| 1993-01-22 | $9.63 | $9.62 | 18,400 | — | — |
| 1993-01-21 | $9.56 | $9.56 | 44,600 | — | — |
| 1993-01-20 | $9.38 | $9.38 | 185,000 | — | — |
| 1993-01-19 | $9.25 | $9.25 | 22,800 | — | — |
| 1993-01-18 | $9.25 | $9.25 | 54,400 | — | — |
| 1993-01-15 | $9.38 | $9.38 | 68,200 | — | — |
| 1993-01-14 | $9.44 | $9.44 | 82,800 | — | — |
| 1993-01-13 | $9.50 | $9.50 | 90,800 | — | — |
| 1993-01-12 | $9.38 | $9.38 | 175,600 | — | — |
| 1993-01-11 | $9.50 | $9.50 | 20,200 | — | — |
| 1993-01-08 | $9.50 | $9.50 | 19,400 | — | — |
| 1993-01-07 | $9.38 | $9.38 | 57,200 | — | — |
| 1993-01-06 | $9.50 | $9.50 | 38,600 | — | — |
| 1993-01-05 | $9.38 | $9.38 | 109,000 | — | — |
| 1993-01-04 | $9.50 | $9.50 | 110,600 | — | — |