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
- 1992-08-18 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 | $11.70 | $13.33 | 9,130 | — | — |
| 1993-12-30 | $11.70 | $13.33 | 7,260 | — | — |
| 1993-12-29 | $11.70 | $13.33 | 43,010 | — | — |
| 1993-12-28 | $11.70 | $13.33 | 13,090 | — | — |
| 1993-12-27 | $11.59 | $13.20 | 3,190 | — | — |
| 1993-12-23 | $11.70 | $13.05 | 19,250 | — | — |
| 1993-12-22 | $11.59 | $12.92 | 8,140 | — | — |
| 1993-12-21 | $11.59 | $12.92 | 62,810 | — | — |
| 1993-12-20 | $11.82 | $13.17 | 23,210 | — | — |
| 1993-12-17 | $11.82 | $13.17 | 40,150 | — | — |
| 1993-12-16 | $11.93 | $13.30 | 82,500 | — | — |
| 1993-12-15 | $11.59 | $12.92 | 62,040 | — | — |
| 1993-12-14 | $11.25 | $12.54 | 4,070 | — | — |
| 1993-12-13 | $11.14 | $12.41 | 10,890 | — | — |
| 1993-12-10 | $11.48 | $12.79 | 50,600 | — | — |
| 1993-12-09 | $11.48 | $12.79 | 77,660 | — | — |
| 1993-12-08 | $11.48 | $12.79 | 15,840 | — | — |
| 1993-12-07 | $11.48 | $12.79 | 19,910 | — | — |
| 1993-12-06 | $11.48 | $12.79 | 7,590 | — | — |
| 1993-12-03 | $11.48 | $12.79 | 5,390 | — | — |
| 1993-12-02 | $11.59 | $12.92 | 10,890 | — | — |
| 1993-12-01 | $11.59 | $12.92 | 41,800 | — | — |
| 1993-11-30 | $11.59 | $12.92 | 21,010 | — | — |
| 1993-11-29 | $11.48 | $12.79 | 11,330 | — | — |
| 1993-11-26 | $11.70 | $13.05 | 9,570 | — | — |
| 1993-11-24 | $11.59 | $12.92 | 3,520 | — | — |
| 1993-11-23 | $11.59 | $12.92 | 4,950 | — | — |
| 1993-11-22 | $11.59 | $12.92 | 11,110 | — | — |
| 1993-11-19 | $11.93 | $13.30 | 17,160 | — | — |
| 1993-11-18 | $12.05 | $13.43 | 10,560 | — | — |
| 1993-11-17 | $12.05 | $13.43 | 20,240 | — | — |
| 1993-11-16 | $12.05 | $13.43 | 4,400 | — | — |
| 1993-11-15 | $12.05 | $13.43 | 7,590 | — | — |
| 1993-11-12 | $12.05 | $13.43 | 32,780 | — | — |
| 1993-11-11 | $11.93 | $13.30 | 2,750 | — | — |
| 1993-11-10 | $12.05 | $13.43 | 64,020 | — | — |
| 1993-11-09 | $11.93 | $13.30 | 109,560 | — | — |
| 1993-11-08 | $12.05 | $13.43 | 28,930 | — | — |
| 1993-11-05 | $11.93 | $13.30 | 10,780 | — | — |
| 1993-11-04 | $11.93 | $13.30 | 76,230 | — | — |
| 1993-11-03 | $12.27 | $13.68 | 4,180 | — | — |
| 1993-11-02 | $12.39 | $13.81 | 14,740 | — | — |
| 1993-11-01 | $12.16 | $13.55 | 4,950 | — | — |
| 1993-10-29 | $12.27 | $13.68 | 7,920 | — | — |
| 1993-10-28 | $12.05 | $13.43 | 8,030 | — | — |
| 1993-10-27 | $12.16 | $13.55 | 5,610 | — | — |
| 1993-10-26 | $12.05 | $13.43 | 1,540 | — | — |
| 1993-10-25 | $12.27 | $13.68 | 12,320 | — | — |
| 1993-10-22 | $12.50 | $13.93 | 11,550 | — | — |
| 1993-10-21 | $12.39 | $13.81 | 11,550 | — | — |
| 1993-10-20 | $12.50 | $13.93 | 53,130 | — | — |
| 1993-10-19 | $12.27 | $13.68 | 17,710 | — | — |
| 1993-10-18 | $12.39 | $13.81 | 4,400 | — | — |
| 1993-10-15 | $12.61 | $14.06 | 118,250 | — | — |
| 1993-10-14 | $12.61 | $14.06 | 3,630 | — | — |
| 1993-10-13 | $12.61 | $14.06 | 14,410 | — | — |
| 1993-10-12 | $12.61 | $14.06 | 64,460 | — | — |
| 1993-10-11 | $12.73 | $14.19 | 107,580 | — | — |
| 1993-10-08 | $12.95 | $14.44 | 11,990 | — | — |
| 1993-10-07 | $12.84 | $14.31 | 17,050 | — | — |
| 1993-10-06 | $12.84 | $14.31 | 46,750 | — | — |
| 1993-10-05 | $12.73 | $14.19 | 43,780 | — | — |
| 1993-10-04 | $12.73 | $14.19 | 15,730 | — | — |
| 1993-10-01 | $12.61 | $14.06 | 45,870 | — | — |
| 1993-09-30 | $12.73 | $14.19 | 108,130 | — | — |
| 1993-09-29 | $12.73 | $14.19 | 22,770 | — | — |
| 1993-09-28 | $12.73 | $14.19 | 4,180 | — | — |
| 1993-09-27 | $12.61 | $14.06 | 20,350 | — | — |
| 1993-09-24 | $12.50 | $13.93 | 11,330 | — | — |
| 1993-09-23 | $12.73 | $13.93 | 29,260 | — | — |
| 1993-09-22 | $12.50 | $13.69 | 8,800 | — | — |
| 1993-09-21 | $12.50 | $13.69 | 7,810 | — | — |
| 1993-09-20 | $12.50 | $13.69 | 42,570 | — | — |
| 1993-09-17 | $12.27 | $13.44 | 24,420 | — | — |
| 1993-09-16 | $12.16 | $13.31 | 6,600 | — | — |
| 1993-09-15 | $12.16 | $13.31 | 7,920 | — | — |
| 1993-09-14 | $12.27 | $13.44 | 5,720 | — | — |
| 1993-09-13 | $12.39 | $13.56 | 34,540 | — | — |
| 1993-09-10 | $12.27 | $13.44 | 8,140 | — | — |
| 1993-09-09 | $12.27 | $13.44 | 28,600 | — | — |
| 1993-09-08 | $12.27 | $13.44 | 15,730 | — | — |
| 1993-09-07 | $12.27 | $13.44 | 14,850 | — | — |
| 1993-09-03 | $12.27 | $13.44 | 14,190 | — | — |
| 1993-09-02 | $11.93 | $13.06 | 27,390 | — | — |
| 1993-09-01 | $11.93 | $13.06 | 232,100 | — | — |
| 1993-08-31 | $11.82 | $12.94 | 16,610 | — | — |
| 1993-08-30 | $11.70 | $12.81 | 20,240 | — | — |
| 1993-08-27 | $11.93 | $13.06 | 45,760 | — | — |
| 1993-08-26 | $11.59 | $12.69 | 89,430 | — | — |
| 1993-08-25 | $11.36 | $12.44 | 40,260 | — | — |
| 1993-08-24 | $11.25 | $12.32 | 51,480 | — | — |
| 1993-08-23 | $11.36 | $12.44 | 61,490 | — | — |
| 1993-08-20 | $11.36 | $12.44 | 85,470 | — | — |
| 1993-08-19 | $11.25 | $12.32 | 87,010 | — | — |
| 1993-08-18 | $11.14 | $12.19 | 14,520 | — | — |
| 1993-08-17 | $11.14 | $12.19 | 18,150 | — | — |
| 1993-08-16 | $11.14 | $12.19 | 2,860 | — | — |
| 1993-08-13 | $11.14 | $12.19 | 29,480 | — | — |
| 1993-08-12 | $11.36 | $12.44 | 44,330 | — | — |
| 1993-08-11 | $11.36 | $12.44 | 51,920 | — | — |
| 1993-08-10 | $11.36 | $12.44 | 43,230 | — | — |
| 1993-08-09 | $11.48 | $12.57 | 4,620 | — | — |
| 1993-08-06 | $11.48 | $12.57 | 3,190 | — | — |
| 1993-08-05 | $11.36 | $12.44 | 20,020 | — | — |
| 1993-08-04 | $11.70 | $12.81 | 5,060 | — | — |
| 1993-08-03 | $11.48 | $12.57 | 39,930 | — | — |
| 1993-08-02 | $11.59 | $12.69 | 12,210 | — | — |
| 1993-07-30 | $11.59 | $12.69 | 26,840 | — | — |
| 1993-07-29 | $11.70 | $12.81 | 1,210 | — | — |
| 1993-07-28 | $11.70 | $12.81 | 7,810 | — | — |
| 1993-07-27 | $11.59 | $12.69 | 13,640 | — | — |
| 1993-07-26 | $11.70 | $12.81 | 4,840 | — | — |
| 1993-07-23 | $11.70 | $12.81 | 20,900 | — | — |
| 1993-07-22 | $11.59 | $12.69 | 85,360 | — | — |
| 1993-07-21 | $11.70 | $12.81 | 103,730 | — | — |
| 1993-07-20 | $11.36 | $12.44 | 22,660 | — | — |
| 1993-07-19 | $11.36 | $12.44 | 13,420 | — | — |
| 1993-07-16 | $11.48 | $12.57 | 29,700 | — | — |
| 1993-07-15 | $11.59 | $12.69 | 1,210 | — | — |
| 1993-07-14 | $11.59 | $12.69 | 9,900 | — | — |
| 1993-07-13 | $11.36 | $12.44 | 76,780 | — | — |
| 1993-07-12 | $11.48 | $12.57 | 31,680 | — | — |
| 1993-07-09 | $11.48 | $12.57 | 3,520 | — | — |
| 1993-07-08 | $11.48 | $12.57 | 6,930 | — | — |
| 1993-07-07 | $11.48 | $12.57 | 25,960 | — | — |
| 1993-07-06 | $11.48 | $12.57 | 10,120 | — | — |
| 1993-07-02 | $11.70 | $12.81 | 11,000 | — | — |
| 1993-07-01 | $11.70 | $12.81 | 10,670 | — | — |
| 1993-06-30 | $11.59 | $12.69 | 8,140 | — | — |
| 1993-06-29 | $11.36 | $12.44 | 26,730 | — | — |
| 1993-06-28 | $11.36 | $12.44 | 7,920 | — | — |
| 1993-06-25 | $11.36 | $12.44 | 28,710 | — | — |
| 1993-06-24 | $11.02 | $12.07 | 7,150 | — | — |
| 1993-06-23 | $11.36 | $12.19 | 28,270 | — | — |
| 1993-06-22 | $11.25 | $12.07 | 1,540 | — | — |
| 1993-06-21 | $11.25 | $12.07 | 20,350 | — | — |
| 1993-06-18 | $11.36 | $12.19 | 17,820 | — | — |
| 1993-06-17 | $11.36 | $12.19 | 15,730 | — | — |
| 1993-06-16 | $11.48 | $12.31 | 11,440 | — | — |
| 1993-06-15 | $11.14 | $11.95 | 73,480 | — | — |
| 1993-06-14 | $10.91 | $11.70 | 1,650 | — | — |
| 1993-06-11 | $10.91 | $11.70 | 6,160 | — | — |
| 1993-06-10 | $10.57 | $11.34 | 64,240 | — | — |
| 1993-06-09 | $10.68 | $11.46 | 33,330 | — | — |
| 1993-06-08 | $10.80 | $11.58 | 10,230 | — | — |
| 1993-06-07 | $10.80 | $11.58 | 9,900 | — | — |
| 1993-06-04 | $10.68 | $11.46 | 20,130 | — | — |
| 1993-06-03 | $10.80 | $11.58 | 38,060 | — | — |
| 1993-06-02 | $10.80 | $11.58 | 11,440 | — | — |
| 1993-06-01 | $10.91 | $11.70 | 15,620 | — | — |
| 1993-05-28 | $10.80 | $11.58 | 6,710 | — | — |
| 1993-05-27 | $10.91 | $11.70 | 56,980 | — | — |
| 1993-05-26 | $10.91 | $11.70 | 23,320 | — | — |
| 1993-05-25 | $11.14 | $11.95 | 6,600 | — | — |
| 1993-05-24 | $11.14 | $11.95 | 6,490 | — | — |
| 1993-05-21 | $11.02 | $11.83 | 11,000 | — | — |
| 1993-05-20 | $11.25 | $12.07 | 9,350 | — | — |
| 1993-05-19 | $11.36 | $12.19 | 29,040 | — | — |
| 1993-05-18 | $11.25 | $12.07 | 72,270 | — | — |
| 1993-05-17 | $11.25 | $12.07 | 7,700 | — | — |
| 1993-05-14 | $11.36 | $12.19 | 3,520 | — | — |
| 1993-05-13 | $11.36 | $12.19 | 25,850 | — | — |
| 1993-05-12 | $11.48 | $12.31 | 43,450 | — | — |
| 1993-05-11 | $11.36 | $12.19 | 5,500 | — | — |
| 1993-05-10 | $11.48 | $12.31 | 3,300 | — | — |
| 1993-05-07 | $11.48 | $12.31 | 17,490 | — | — |
| 1993-05-06 | $11.25 | $12.07 | 13,750 | — | — |
| 1993-05-05 | $11.36 | $12.19 | 7,810 | — | — |
| 1993-05-04 | $11.36 | $12.19 | 15,840 | — | — |
| 1993-05-03 | $11.48 | $12.31 | 3,740 | — | — |
| 1993-04-30 | $11.48 | $12.31 | 5,280 | — | — |
| 1993-04-29 | $11.25 | $12.07 | 66,550 | — | — |
| 1993-04-28 | $11.36 | $12.19 | 3,850 | — | — |
| 1993-04-27 | $11.36 | $12.19 | 8,690 | — | — |
| 1993-04-26 | $11.48 | $12.31 | 10,010 | — | — |
| 1993-04-23 | $11.48 | $12.31 | 10,890 | — | — |
| 1993-04-22 | $11.59 | $12.44 | 33,220 | — | — |
| 1993-04-21 | $11.25 | $12.07 | 4,400 | — | — |
| 1993-04-20 | $11.25 | $12.07 | 50,490 | — | — |
| 1993-04-19 | $11.59 | $12.44 | 11,990 | — | — |
| 1993-04-16 | $11.70 | $12.56 | 18,370 | — | — |
| 1993-04-15 | $11.59 | $12.44 | 4,510 | — | — |
| 1993-04-14 | $11.70 | $12.56 | 22,330 | — | — |
| 1993-04-13 | $11.82 | $12.68 | 21,670 | — | — |
| 1993-04-12 | $11.70 | $12.56 | 89,980 | — | — |
| 1993-04-08 | $11.70 | $12.56 | 23,320 | — | — |
| 1993-04-07 | $11.70 | $12.56 | 3,960 | — | — |
| 1993-04-06 | $11.82 | $12.68 | 2,200 | — | — |
| 1993-04-05 | $11.70 | $12.56 | 10,560 | — | — |
| 1993-04-02 | $11.70 | $12.56 | 24,420 | — | — |
| 1993-04-01 | $11.82 | $12.68 | 70,730 | — | — |
| 1993-03-31 | $12.05 | $12.92 | 47,960 | — | — |
| 1993-03-30 | $11.14 | $11.95 | 19,800 | — | — |
| 1993-03-29 | $11.02 | $11.83 | 24,750 | — | — |
| 1993-03-26 | $11.02 | $11.83 | 20,790 | — | — |
| 1993-03-25 | $10.91 | $11.70 | 13,640 | — | — |
| 1993-03-24 | $11.25 | $11.83 | 11,880 | — | — |
| 1993-03-23 | $11.36 | $11.95 | 19,140 | — | — |
| 1993-03-22 | $11.36 | $11.95 | 13,530 | — | — |
| 1993-03-19 | $11.48 | $12.07 | 41,360 | — | — |
| 1993-03-18 | $11.59 | $12.19 | 118,470 | — | — |
| 1993-03-17 | $11.14 | $11.71 | 23,540 | — | — |
| 1993-03-16 | $11.02 | $11.59 | 56,650 | — | — |
| 1993-03-15 | $11.02 | $11.59 | 39,270 | — | — |
| 1993-03-12 | $10.80 | $11.35 | 102,190 | — | — |
| 1993-03-11 | $11.02 | $11.59 | 105,820 | — | — |
| 1993-03-10 | $10.91 | $11.47 | 34,100 | — | — |
| 1993-03-09 | $10.80 | $11.35 | 45,210 | — | — |
| 1993-03-08 | $10.91 | $11.47 | 56,210 | — | — |
| 1993-03-05 | $10.45 | $10.99 | 14,850 | — | — |
| 1993-03-04 | $10.23 | $10.75 | 92,180 | — | — |
| 1993-03-03 | $10.34 | $10.87 | 26,950 | — | — |
| 1993-03-02 | $10.11 | $10.63 | 42,350 | — | — |
| 1993-03-01 | $10.23 | $10.75 | 22,440 | — | — |
| 1993-02-26 | $10.00 | $10.51 | 59,180 | — | — |
| 1993-02-25 | $9.77 | $10.27 | 57,420 | — | — |
| 1993-02-24 | $10.00 | $10.51 | 12,650 | — | — |
| 1993-02-23 | $9.77 | $10.27 | 30,140 | — | — |
| 1993-02-22 | $9.55 | $10.03 | 23,870 | — | — |
| 1993-02-19 | $10.11 | $10.63 | 10,230 | — | — |
| 1993-02-18 | $10.34 | $10.87 | 8,580 | — | — |
| 1993-02-17 | $10.11 | $10.63 | 41,580 | — | — |
| 1993-02-16 | $10.34 | $10.87 | 53,130 | — | — |
| 1993-02-12 | $10.23 | $10.75 | 35,090 | — | — |
| 1993-02-11 | $10.00 | $10.51 | 15,070 | — | — |
| 1993-02-10 | $10.11 | $10.63 | 9,020 | — | — |
| 1993-02-09 | $10.23 | $10.75 | 13,310 | — | — |
| 1993-02-08 | $10.23 | $10.75 | 21,010 | — | — |
| 1993-02-05 | $10.23 | $10.75 | 42,130 | — | — |
| 1993-02-04 | $10.23 | $10.75 | 11,220 | — | — |
| 1993-02-03 | $10.00 | $10.51 | 18,590 | — | — |
| 1993-02-02 | $10.00 | $10.51 | 59,290 | — | — |
| 1993-02-01 | $9.89 | $10.39 | 13,310 | — | — |
| 1993-01-29 | $9.66 | $10.15 | 54,780 | — | — |
| 1993-01-28 | $9.77 | $10.27 | 11,110 | — | — |
| 1993-01-27 | $9.66 | $10.15 | 40,480 | — | — |
| 1993-01-26 | $9.77 | $10.27 | 41,910 | — | — |
| 1993-01-25 | $9.77 | $10.27 | 20,130 | — | — |
| 1993-01-22 | $9.77 | $10.27 | 12,760 | — | — |
| 1993-01-21 | $9.66 | $10.15 | 28,380 | — | — |
| 1993-01-20 | $9.66 | $10.15 | 32,450 | — | — |
| 1993-01-19 | $9.66 | $10.15 | 62,040 | — | — |
| 1993-01-18 | $9.77 | $10.27 | 11,660 | — | — |
| 1993-01-15 | $9.66 | $10.15 | 58,080 | — | — |
| 1993-01-14 | $9.43 | $9.92 | 6,600 | — | — |
| 1993-01-13 | $9.66 | $10.15 | 5,830 | — | — |
| 1993-01-12 | $9.43 | $9.92 | 122,870 | — | — |
| 1993-01-11 | $9.77 | $10.27 | 2,970 | — | — |
| 1993-01-08 | $9.43 | $9.92 | 33,220 | — | — |
| 1993-01-07 | $9.09 | $9.56 | 695,750 | — | — |
| 1993-01-06 | $8.98 | $9.44 | 87,230 | — | — |
| 1993-01-05 | $9.09 | $9.56 | 12,650 | — | — |
| 1993-01-04 | $9.09 | $9.56 | 15,840 | — | — |