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
- 1988-10-13 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 | $10.52 | $10.52 | 30,038 | — | — |
| 1993-12-30 | $10.59 | $10.59 | 412,425 | — | — |
| 1993-12-29 | $10.44 | $10.44 | 96,188 | — | — |
| 1993-12-28 | $10.15 | $10.15 | 106,650 | — | — |
| 1993-12-27 | $10.00 | $10.00 | 4,725 | — | — |
| 1993-12-23 | $10.00 | $10.00 | 793,800 | — | — |
| 1993-12-22 | $9.78 | $9.78 | 78,975 | — | — |
| 1993-12-21 | $9.89 | $9.89 | 153,563 | — | — |
| 1993-12-20 | $9.70 | $9.70 | 52,313 | — | — |
| 1993-12-17 | $10.00 | $10.00 | 66,150 | — | — |
| 1993-12-16 | $9.93 | $9.93 | 9,450 | — | — |
| 1993-12-15 | $9.70 | $9.70 | 14,850 | — | — |
| 1993-12-14 | $9.63 | $9.63 | 30,375 | — | — |
| 1993-12-13 | $9.85 | $9.85 | 15,863 | — | — |
| 1993-12-10 | $9.85 | $9.85 | 2,025 | — | — |
| 1993-12-09 | $9.85 | $9.85 | 204,188 | — | — |
| 1993-12-08 | $10.07 | $10.07 | 98,888 | — | — |
| 1993-12-07 | $9.63 | $9.63 | 61,088 | — | — |
| 1993-12-06 | $9.56 | $9.56 | 70,200 | — | — |
| 1993-12-03 | $9.04 | $9.04 | 6,750 | — | — |
| 1993-12-02 | $9.04 | $9.04 | 2,025 | — | — |
| 1993-12-01 | $9.04 | $9.04 | 3,375 | — | — |
| 1993-11-30 | $9.04 | $9.04 | 2,025 | — | — |
| 1993-11-29 | $9.33 | $9.33 | 5,738 | — | — |
| 1993-11-26 | $9.04 | $9.04 | 4,050 | — | — |
| 1993-11-24 | $9.19 | $9.19 | 34,763 | — | — |
| 1993-11-23 | $8.96 | $8.96 | 12,150 | — | — |
| 1993-11-22 | $9.07 | $9.07 | 50,625 | — | — |
| 1993-11-19 | $9.26 | $9.26 | 15,525 | — | — |
| 1993-11-18 | $9.19 | $9.19 | 39,150 | — | — |
| 1993-11-17 | $9.19 | $9.19 | 9,450 | — | — |
| 1993-11-16 | $9.19 | $9.19 | 4,388 | — | — |
| 1993-11-15 | $9.19 | $9.19 | 5,738 | — | — |
| 1993-11-12 | $9.37 | $9.37 | 23,963 | — | — |
| 1993-11-11 | $9.37 | $9.37 | 7,425 | — | — |
| 1993-11-10 | $9.48 | $9.48 | 3,375 | — | — |
| 1993-11-09 | $9.48 | $9.48 | 2,363 | — | — |
| 1993-11-08 | $9.48 | $9.48 | 10,125 | — | — |
| 1993-11-05 | $9.41 | $9.41 | 49,275 | — | — |
| 1993-11-04 | $9.59 | $9.59 | 14,513 | — | — |
| 1993-11-03 | $9.70 | $9.70 | 60,075 | — | — |
| 1993-11-02 | $9.85 | $9.85 | 1,688 | — | — |
| 1993-11-01 | $9.85 | $9.85 | 30,038 | — | — |
| 1993-10-29 | $10.00 | $10.00 | 65,813 | — | — |
| 1993-10-28 | $10.00 | $10.00 | 1,350 | — | — |
| 1993-10-27 | $10.15 | $10.15 | 7,088 | — | — |
| 1993-10-26 | $10.22 | $10.22 | 25,650 | — | — |
| 1993-10-25 | $10.00 | $10.00 | 22,275 | — | — |
| 1993-10-22 | $10.00 | $10.00 | 3,375 | — | — |
| 1993-10-21 | $10.00 | $10.00 | 4,050 | — | — |
| 1993-10-20 | $10.07 | $10.07 | 14,513 | — | — |
| 1993-10-19 | $10.30 | $10.30 | 92,475 | — | — |
| 1993-10-18 | $10.26 | $10.26 | 51,638 | — | — |
| 1993-10-15 | $10.37 | $10.37 | 26,325 | — | — |
| 1993-10-14 | $10.07 | $10.07 | 65,813 | — | — |
| 1993-10-13 | $9.85 | $9.85 | 15,188 | — | — |
| 1993-10-12 | $9.85 | $9.85 | 10,125 | — | — |
| 1993-10-11 | $9.93 | $9.93 | 3,375 | — | — |
| 1993-10-08 | $9.93 | $9.93 | 1,350 | — | — |
| 1993-10-07 | $9.93 | $9.93 | 18,225 | — | — |
| 1993-10-06 | $9.70 | $9.70 | 42,863 | — | — |
| 1993-10-05 | $9.78 | $9.78 | 14,850 | — | — |
| 1993-10-04 | $9.63 | $9.63 | 73,913 | — | — |
| 1993-10-01 | $9.56 | $9.56 | 7,088 | — | — |
| 1993-09-30 | $9.78 | $9.78 | 6,075 | — | — |
| 1993-09-29 | $9.56 | $9.56 | 9,113 | — | — |
| 1993-09-28 | $9.56 | $9.56 | 11,475 | — | — |
| 1993-09-27 | $9.78 | $9.78 | 63,450 | — | — |
| 1993-09-24 | $9.33 | $9.33 | 16,538 | — | — |
| 1993-09-23 | $9.56 | $9.56 | 70,200 | — | — |
| 1993-09-22 | $9.33 | $9.33 | 171,113 | — | — |
| 1993-09-21 | $9.11 | $9.11 | 40,163 | — | — |
| 1993-09-20 | $9.11 | $9.11 | 16,200 | — | — |
| 1993-09-17 | $8.81 | $8.81 | 35,438 | — | — |
| 1993-09-16 | $8.96 | $8.96 | 58,388 | — | — |
| 1993-09-15 | $8.96 | $8.96 | 10,125 | — | — |
| 1993-09-14 | $8.96 | $8.96 | 107,663 | — | — |
| 1993-09-13 | $8.89 | $8.89 | 588,938 | — | — |
| 1993-09-10 | $8.85 | $8.85 | 457,650 | — | — |
| 1993-09-09 | $8.81 | $8.81 | 121,500 | — | — |
| 1993-09-08 | $8.93 | $8.93 | 78,638 | — | — |
| 1993-09-07 | $9.26 | $9.26 | 37,463 | — | — |
| 1993-09-03 | $9.48 | $9.48 | 23,963 | — | — |
| 1993-09-02 | $9.26 | $9.26 | 170,438 | — | — |
| 1993-09-01 | $8.89 | $8.89 | 1,013 | — | — |
| 1993-08-31 | $8.89 | $8.89 | 35,775 | — | — |
| 1993-08-30 | $8.96 | $8.96 | 4,725 | — | — |
| 1993-08-27 | $9.19 | $9.19 | 4,725 | — | — |
| 1993-08-26 | $9.19 | $9.19 | 3,038 | — | — |
| 1993-08-25 | $8.96 | $8.96 | 131,288 | — | — |
| 1993-08-24 | $8.89 | $8.89 | 279,788 | — | — |
| 1993-08-23 | $8.81 | $8.81 | 91,125 | — | — |
| 1993-08-20 | $8.59 | $8.59 | 48,938 | — | — |
| 1993-08-19 | $8.59 | $8.59 | 34,763 | — | — |
| 1993-08-18 | $8.81 | $8.81 | 286,875 | — | — |
| 1993-08-17 | $8.22 | $8.22 | 19,913 | — | — |
| 1993-08-16 | $8.37 | $8.37 | 141,075 | — | — |
| 1993-08-13 | $8.52 | $8.52 | 72,225 | — | — |
| 1993-08-12 | $8.22 | $8.22 | 32,063 | — | — |
| 1993-08-11 | $8.07 | $8.07 | 38,138 | — | — |
| 1993-08-10 | $8.22 | $8.22 | 91,463 | — | — |
| 1993-08-09 | $8.00 | $8.00 | 74,250 | — | — |
| 1993-08-06 | $8.07 | $8.07 | 164,025 | — | — |
| 1993-08-05 | $8.15 | $8.15 | 51,300 | — | — |
| 1993-08-04 | $8.37 | $8.37 | 17,888 | — | — |
| 1993-08-03 | $8.15 | $8.15 | 73,238 | — | — |
| 1993-08-02 | $8.22 | $8.22 | 96,863 | — | — |
| 1993-07-30 | $8.30 | $8.30 | 60,413 | — | — |
| 1993-07-29 | $8.37 | $8.37 | 30,713 | — | — |
| 1993-07-28 | $8.30 | $8.30 | 158,288 | — | — |
| 1993-07-27 | $8.52 | $8.52 | 87,413 | — | — |
| 1993-07-26 | $8.52 | $8.52 | 165,038 | — | — |
| 1993-07-23 | $8.74 | $8.74 | 131,288 | — | — |
| 1993-07-22 | $8.74 | $8.74 | 32,400 | — | — |
| 1993-07-21 | $8.96 | $8.96 | 90,113 | — | — |
| 1993-07-20 | $8.96 | $8.96 | 24,300 | — | — |
| 1993-07-19 | $8.96 | $8.96 | 30,038 | — | — |
| 1993-07-16 | $8.96 | $8.96 | 36,788 | — | — |
| 1993-07-15 | $9.19 | $9.19 | 300,038 | — | — |
| 1993-07-14 | $9.11 | $9.11 | 45,563 | — | — |
| 1993-07-13 | $9.04 | $9.04 | 212,288 | — | — |
| 1993-07-12 | $9.11 | $9.11 | 14,850 | — | — |
| 1993-07-09 | $9.04 | $9.04 | 207,563 | — | — |
| 1993-07-08 | $8.93 | $8.93 | 61,088 | — | — |
| 1993-07-07 | $8.96 | $8.96 | 150,525 | — | — |
| 1993-07-06 | $8.96 | $8.96 | 71,888 | — | — |
| 1993-07-02 | $9.04 | $9.04 | 170,775 | — | — |
| 1993-07-01 | $8.81 | $8.81 | 76,275 | — | — |
| 1993-06-30 | $8.93 | $8.93 | 179,888 | — | — |
| 1993-06-29 | $9.33 | $9.33 | 297,000 | — | — |
| 1993-06-28 | $10.15 | $10.15 | 4,725 | — | — |
| 1993-06-25 | $10.07 | $10.07 | 10,800 | — | — |
| 1993-06-24 | $10.04 | $10.04 | 68,850 | — | — |
| 1993-06-23 | $10.15 | $10.15 | 16,875 | — | — |
| 1993-06-22 | $10.15 | $10.15 | 4,388 | — | — |
| 1993-06-21 | $9.93 | $9.93 | 27,338 | — | — |
| 1993-06-18 | $10.11 | $10.11 | 55,013 | — | — |
| 1993-06-17 | $9.93 | $9.93 | 92,475 | — | — |
| 1993-06-16 | $9.93 | $9.93 | 195,413 | — | — |
| 1993-06-15 | $9.96 | $9.96 | 42,863 | — | — |
| 1993-06-14 | $9.96 | $9.96 | 27,675 | — | — |
| 1993-06-11 | $9.93 | $9.93 | 25,313 | — | — |
| 1993-06-10 | $10.04 | $10.04 | 12,825 | — | — |
| 1993-06-09 | $10.07 | $10.07 | 48,263 | — | — |
| 1993-06-08 | $10.07 | $10.07 | 180,563 | — | — |
| 1993-06-07 | $10.00 | $10.00 | 8,438 | — | — |
| 1993-06-04 | $10.15 | $10.15 | 3,038 | — | — |
| 1993-06-03 | $10.07 | $10.07 | 12,150 | — | — |
| 1993-06-02 | $10.00 | $10.00 | 2,363 | — | — |
| 1993-06-01 | $9.93 | $9.93 | 4,725 | — | — |
| 1993-05-28 | $10.04 | $10.04 | 3,713 | — | — |
| 1993-05-27 | $10.07 | $10.07 | 23,288 | — | — |
| 1993-05-26 | $10.07 | $10.07 | 83,700 | — | — |
| 1993-05-25 | $9.93 | $9.93 | 25,988 | — | — |
| 1993-05-24 | $10.07 | $10.07 | 30,375 | — | — |
| 1993-05-21 | $10.04 | $10.04 | 17,213 | — | — |
| 1993-05-20 | $10.04 | $10.04 | 30,375 | — | — |
| 1993-05-19 | $10.15 | $10.15 | 23,625 | — | — |
| 1993-05-18 | $10.15 | $10.15 | 10,125 | — | — |
| 1993-05-17 | $10.15 | $10.15 | 33,075 | — | — |
| 1993-05-14 | $9.93 | $9.93 | 37,800 | — | — |
| 1993-05-13 | $9.96 | $9.96 | 133,313 | — | — |
| 1993-05-12 | $10.15 | $10.15 | 7,088 | — | — |
| 1993-05-11 | $10.22 | $10.22 | 29,700 | — | — |
| 1993-05-10 | $10.22 | $10.22 | 50,288 | — | — |
| 1993-05-07 | $10.07 | $10.07 | 90,788 | — | — |
| 1993-05-06 | $10.22 | $10.22 | 35,775 | — | — |
| 1993-05-05 | $10.07 | $10.07 | 106,313 | — | — |
| 1993-05-04 | $10.22 | $10.22 | 60,750 | — | — |
| 1993-05-03 | $10.07 | $10.07 | 73,575 | — | — |
| 1993-04-30 | $10.00 | $10.00 | 98,550 | — | — |
| 1993-04-29 | $10.07 | $10.07 | 64,800 | — | — |
| 1993-04-28 | $9.93 | $9.93 | 13,163 | — | — |
| 1993-04-27 | $9.93 | $9.93 | 14,513 | — | — |
| 1993-04-26 | $9.93 | $9.93 | 41,175 | — | — |
| 1993-04-23 | $10.07 | $10.07 | 125,550 | — | — |
| 1993-04-22 | $9.93 | $9.93 | 50,625 | — | — |
| 1993-04-21 | $10.07 | $10.07 | 219,038 | — | — |
| 1993-04-20 | $10.07 | $10.07 | 195,413 | — | — |
| 1993-04-19 | $9.93 | $9.93 | 4,388 | — | — |
| 1993-04-16 | $9.93 | $9.93 | 68,175 | — | — |
| 1993-04-15 | $9.70 | $9.70 | 38,475 | — | — |
| 1993-04-14 | $9.63 | $9.63 | 38,813 | — | — |
| 1993-04-13 | $9.63 | $9.63 | 15,188 | — | — |
| 1993-04-12 | $9.85 | $9.85 | 35,438 | — | — |
| 1993-04-08 | $9.70 | $9.70 | 6,750 | — | — |
| 1993-04-07 | $9.41 | $9.41 | 18,225 | — | — |
| 1993-04-06 | $9.41 | $9.41 | 11,475 | — | — |
| 1993-04-05 | $9.63 | $9.63 | 8,100 | — | — |
| 1993-04-02 | $9.63 | $9.63 | 23,625 | — | — |
| 1993-04-01 | $9.52 | $9.52 | 38,813 | — | — |
| 1993-03-31 | $9.48 | $9.48 | 59,400 | — | — |
| 1993-03-30 | $9.59 | $9.59 | 149,513 | — | — |
| 1993-03-29 | $9.63 | $9.63 | 8,100 | — | — |
| 1993-03-26 | $9.41 | $9.41 | 4,050 | — | — |
| 1993-03-25 | $9.52 | $9.52 | 192,375 | — | — |
| 1993-03-24 | $9.41 | $9.41 | 15,525 | — | — |
| 1993-03-23 | $9.41 | $9.41 | 89,100 | — | — |
| 1993-03-22 | $9.85 | $9.85 | 13,838 | — | — |
| 1993-03-19 | $9.74 | $9.74 | 70,538 | — | — |
| 1993-03-18 | $9.78 | $9.78 | 11,475 | — | — |
| 1993-03-17 | $9.63 | $9.63 | 1,688 | — | — |
| 1993-03-16 | $9.63 | $9.63 | 1,350 | — | — |
| 1993-03-15 | $9.63 | $9.63 | 9,450 | — | — |
| 1993-03-12 | $9.63 | $9.63 | 276,750 | — | — |
| 1993-03-11 | $10.07 | $10.07 | 98,213 | — | — |
| 1993-03-10 | $10.07 | $10.07 | 36,450 | — | — |
| 1993-03-09 | $9.85 | $9.85 | 133,650 | — | — |
| 1993-03-08 | $9.93 | $9.93 | 12,488 | — | — |
| 1993-03-05 | $9.70 | $9.70 | 113,400 | — | — |
| 1993-03-04 | $9.63 | $9.63 | 3,713 | — | — |
| 1993-03-03 | $9.63 | $9.63 | 4,050 | — | — |
| 1993-03-02 | $9.63 | $9.63 | 214,650 | — | — |
| 1993-03-01 | $10.00 | $10.00 | 46,913 | — | — |
| 1993-02-26 | $10.00 | $10.00 | 28,013 | — | — |
| 1993-02-25 | $9.93 | $9.93 | 24,638 | — | — |
| 1993-02-24 | $9.93 | $9.93 | 77,625 | — | — |
| 1993-02-23 | $9.89 | $9.89 | 95,175 | — | — |
| 1993-02-22 | $9.85 | $9.85 | 329,063 | — | — |
| 1993-02-19 | $9.93 | $9.93 | 6,413 | — | — |
| 1993-02-18 | $9.78 | $9.78 | 98,550 | — | — |
| 1993-02-17 | $9.78 | $9.78 | 70,538 | — | — |
| 1993-02-16 | $9.78 | $9.78 | 75,600 | — | — |
| 1993-02-12 | $10.30 | $10.30 | 126,225 | — | — |
| 1993-02-11 | $10.15 | $10.15 | 55,688 | — | — |
| 1993-02-10 | $10.30 | $10.30 | 63,450 | — | — |
| 1993-02-09 | $10.00 | $10.00 | 10,463 | — | — |
| 1993-02-08 | $10.07 | $10.07 | 38,138 | — | — |
| 1993-02-05 | $10.00 | $10.00 | 53,663 | — | — |
| 1993-02-04 | $9.78 | $9.78 | 45,225 | — | — |
| 1993-02-03 | $9.74 | $9.74 | 92,138 | — | — |
| 1993-02-02 | $9.59 | $9.59 | 28,013 | — | — |
| 1993-02-01 | $9.78 | $9.78 | 95,175 | — | — |
| 1993-01-29 | $9.63 | $9.63 | 7,763 | — | — |
| 1993-01-28 | $9.78 | $9.78 | 8,438 | — | — |
| 1993-01-27 | $9.85 | $9.85 | 4,725 | — | — |
| 1993-01-26 | $9.85 | $9.85 | 84,375 | — | — |
| 1993-01-25 | $9.67 | $9.67 | 45,563 | — | — |
| 1993-01-22 | $9.63 | $9.63 | 193,050 | — | — |
| 1993-01-21 | $9.48 | $9.48 | 126,900 | — | — |
| 1993-01-20 | $9.04 | $9.04 | 106,313 | — | — |
| 1993-01-19 | $9.19 | $9.19 | 201,488 | — | — |
| 1993-01-18 | $9.04 | $9.04 | 98,213 | — | — |
| 1993-01-15 | $8.96 | $8.96 | 39,150 | — | — |
| 1993-01-14 | $8.89 | $8.89 | 429,300 | — | — |
| 1993-01-13 | $8.74 | $8.74 | 306,788 | — | — |
| 1993-01-12 | $8.78 | $8.78 | 124,875 | — | — |
| 1993-01-11 | $8.89 | $8.89 | 52,988 | — | — |
| 1993-01-08 | $8.81 | $8.81 | 121,163 | — | — |
| 1993-01-07 | $8.81 | $8.81 | 405,000 | — | — |
| 1993-01-06 | $8.67 | $8.67 | 9,788 | — | — |
| 1993-01-05 | $8.74 | $8.74 | 263,925 | — | — |
| 1993-01-04 | $9.26 | $9.26 | 25,988 | — | — |