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
- 1992-03-17 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 | $10.21 | $10.60 | 1,072 | — | — |
| 1993-12-30 | $10.21 | $10.60 | 179 | — | — |
| 1993-12-29 | $10.21 | $10.60 | 1,608 | — | — |
| 1993-12-28 | $9.79 | $10.16 | 1,251 | — | — |
| 1993-12-27 | $9.79 | $10.16 | 179 | — | — |
| 1993-12-23 | $9.79 | $10.16 | 0 | — | — |
| 1993-12-22 | $9.79 | $10.16 | 3,216 | — | — |
| 1993-12-21 | $9.79 | $10.16 | 1,608 | — | — |
| 1993-12-20 | $10.07 | $10.45 | 357 | — | — |
| 1993-12-17 | $9.79 | $10.16 | 12,150 | — | — |
| 1993-12-16 | $9.86 | $10.24 | 19,119 | — | — |
| 1993-12-15 | $9.79 | $10.16 | 43,598 | — | — |
| 1993-12-14 | $10.21 | $10.60 | 10,363 | — | — |
| 1993-12-13 | $9.79 | $10.16 | 1,965 | — | — |
| 1993-12-10 | $10.00 | $10.38 | 0 | — | — |
| 1993-12-09 | $10.00 | $10.38 | 0 | — | — |
| 1993-12-08 | $10.00 | $10.38 | 0 | — | — |
| 1993-12-07 | $10.00 | $10.38 | 7,326 | — | — |
| 1993-12-06 | $10.00 | $10.38 | 8,934 | — | — |
| 1993-12-03 | $10.07 | $10.45 | 715 | — | — |
| 1993-12-02 | $9.79 | $10.16 | 1,251 | — | — |
| 1993-12-01 | $10.35 | $10.74 | 893 | — | — |
| 1993-11-30 | $10.35 | $10.74 | 0 | — | — |
| 1993-11-29 | $10.35 | $10.74 | 357 | — | — |
| 1993-11-26 | $10.35 | $10.74 | 0 | — | — |
| 1993-11-24 | $10.35 | $10.74 | 9,113 | — | — |
| 1993-11-23 | $9.86 | $10.23 | 10,694 | — | — |
| 1993-11-22 | $9.86 | $10.23 | 4,315 | — | — |
| 1993-11-19 | $9.86 | $10.23 | 188 | — | — |
| 1993-11-18 | $9.86 | $10.23 | 10,131 | — | — |
| 1993-11-17 | $9.99 | $10.37 | 7,129 | — | — |
| 1993-11-16 | $9.99 | $10.37 | 3,002 | — | — |
| 1993-11-15 | $9.79 | $10.16 | 4,503 | — | — |
| 1993-11-12 | $9.99 | $10.37 | 188 | — | — |
| 1993-11-11 | $9.59 | $9.96 | 0 | — | — |
| 1993-11-10 | $9.59 | $9.96 | 0 | — | — |
| 1993-11-09 | $9.59 | $9.96 | 0 | — | — |
| 1993-11-08 | $9.59 | $9.96 | 1,313 | — | — |
| 1993-11-05 | $9.73 | $10.09 | 8,818 | — | — |
| 1993-11-04 | $9.99 | $10.37 | 1,876 | — | — |
| 1993-11-03 | $9.73 | $10.09 | 5,253 | — | — |
| 1993-11-02 | $9.59 | $9.96 | 5,066 | — | — |
| 1993-11-01 | $9.73 | $10.09 | 1,126 | — | — |
| 1993-10-29 | $9.86 | $10.23 | 9,568 | — | — |
| 1993-10-28 | $9.73 | $10.09 | 2,064 | — | — |
| 1993-10-27 | $9.73 | $10.09 | 3,940 | — | — |
| 1993-10-26 | $9.46 | $9.82 | 4,127 | — | — |
| 1993-10-25 | $9.46 | $9.82 | 4,127 | — | — |
| 1993-10-22 | $9.46 | $9.82 | 3,565 | — | — |
| 1993-10-21 | $9.46 | $9.82 | 12,945 | — | — |
| 1993-10-20 | $9.73 | $10.09 | 12,570 | — | — |
| 1993-10-19 | $9.59 | $9.96 | 0 | — | — |
| 1993-10-18 | $9.59 | $9.96 | 5,441 | — | — |
| 1993-10-15 | $9.33 | $9.68 | 3,189 | — | — |
| 1993-10-14 | $9.33 | $9.68 | 1,501 | — | — |
| 1993-10-13 | $9.39 | $9.75 | 2,814 | — | — |
| 1993-10-12 | $9.39 | $9.75 | 15,760 | — | — |
| 1993-10-11 | $9.26 | $9.61 | 1,313 | — | — |
| 1993-10-08 | $9.33 | $9.68 | 188 | — | — |
| 1993-10-07 | $9.19 | $9.54 | 16,885 | — | — |
| 1993-10-06 | $9.39 | $9.75 | 3,940 | — | — |
| 1993-10-05 | $9.33 | $9.68 | 0 | — | — |
| 1993-10-04 | $9.33 | $9.68 | 1,876 | — | — |
| 1993-10-01 | $9.33 | $9.68 | 21,951 | — | — |
| 1993-09-30 | $9.33 | $9.68 | 4,503 | — | — |
| 1993-09-29 | $9.33 | $9.68 | 188 | — | — |
| 1993-09-28 | $9.26 | $9.61 | 23,639 | — | — |
| 1993-09-27 | $9.19 | $9.54 | 25,515 | — | — |
| 1993-09-24 | $9.06 | $9.40 | 1,501 | — | — |
| 1993-09-23 | $9.19 | $9.54 | 1,126 | — | — |
| 1993-09-22 | $9.19 | $9.54 | 21,013 | — | — |
| 1993-09-21 | $9.06 | $9.40 | 5,253 | — | — |
| 1993-09-20 | $9.06 | $9.40 | 375 | — | — |
| 1993-09-17 | $9.06 | $9.40 | 2,439 | — | — |
| 1993-09-16 | $9.26 | $9.61 | 31,331 | — | — |
| 1993-09-15 | $9.19 | $9.54 | 12,007 | — | — |
| 1993-09-14 | $8.93 | $9.26 | 1,313 | — | — |
| 1993-09-13 | $8.93 | $9.26 | 750 | — | — |
| 1993-09-10 | $9.06 | $9.40 | 12,382 | — | — |
| 1993-09-09 | $8.93 | $9.26 | 563 | — | — |
| 1993-09-08 | $9.19 | $9.54 | 9,944 | — | — |
| 1993-09-07 | $8.93 | $9.26 | 5,066 | — | — |
| 1993-09-03 | $9.19 | $9.54 | 9,381 | — | — |
| 1993-09-02 | $9.06 | $9.40 | 7,129 | — | — |
| 1993-09-01 | $9.13 | $9.47 | 1,876 | — | — |
| 1993-08-31 | $9.33 | $9.68 | 4,315 | — | — |
| 1993-08-30 | $8.93 | $9.26 | 8,255 | — | — |
| 1993-08-27 | $9.33 | $9.68 | 1,876 | — | — |
| 1993-08-26 | $9.13 | $9.47 | 21,763 | — | — |
| 1993-08-25 | $9.33 | $9.62 | 938 | — | — |
| 1993-08-24 | $8.99 | $9.27 | 10,882 | — | — |
| 1993-08-23 | $9.19 | $9.48 | 1,501 | — | — |
| 1993-08-20 | $9.06 | $9.34 | 1,126 | — | — |
| 1993-08-19 | $9.33 | $9.62 | 21,200 | — | — |
| 1993-08-18 | $9.33 | $9.62 | 8,443 | — | — |
| 1993-08-17 | $8.79 | $9.07 | 2,814 | — | — |
| 1993-08-16 | $8.79 | $9.07 | 563 | — | — |
| 1993-08-13 | $8.79 | $9.07 | 375 | — | — |
| 1993-08-12 | $9.06 | $9.34 | 1,689 | — | — |
| 1993-08-11 | $9.26 | $9.55 | 5,253 | — | — |
| 1993-08-10 | $8.79 | $9.07 | 0 | — | — |
| 1993-08-09 | $8.79 | $9.07 | 1,126 | — | — |
| 1993-08-06 | $8.79 | $9.07 | 375 | — | — |
| 1993-08-05 | $9.33 | $9.62 | 375 | — | — |
| 1993-08-04 | $8.79 | $9.07 | 938 | — | — |
| 1993-08-03 | $8.93 | $9.21 | 7,505 | — | — |
| 1993-08-02 | $8.93 | $9.21 | 39,399 | — | — |
| 1993-07-30 | $8.99 | $9.27 | 0 | — | — |
| 1993-07-29 | $8.99 | $9.27 | 14,259 | — | — |
| 1993-07-28 | $9.06 | $9.34 | 17,823 | — | — |
| 1993-07-27 | $8.86 | $9.14 | 5,628 | — | — |
| 1993-07-26 | $9.33 | $9.62 | 4,690 | — | — |
| 1993-07-23 | $9.33 | $9.62 | 7,317 | — | — |
| 1993-07-22 | $9.33 | $9.62 | 938 | — | — |
| 1993-07-21 | $9.33 | $9.62 | 3,565 | — | — |
| 1993-07-20 | $9.33 | $9.62 | 1,126 | — | — |
| 1993-07-19 | $8.86 | $9.14 | 0 | — | — |
| 1993-07-16 | $8.86 | $9.14 | 750 | — | — |
| 1993-07-15 | $8.93 | $9.21 | 14,446 | — | — |
| 1993-07-14 | $8.79 | $9.07 | 1,876 | — | — |
| 1993-07-13 | $8.79 | $9.07 | 2,064 | — | — |
| 1993-07-12 | $9.19 | $9.48 | 1,689 | — | — |
| 1993-07-09 | $8.79 | $9.07 | 5,253 | — | — |
| 1993-07-08 | $9.06 | $9.34 | 6,191 | — | — |
| 1993-07-07 | $9.33 | $9.62 | 12,570 | — | — |
| 1993-07-06 | $9.06 | $9.34 | 4,127 | — | — |
| 1993-07-02 | $9.19 | $9.48 | 938 | — | — |
| 1993-07-01 | $9.33 | $9.62 | 4,127 | — | — |
| 1993-06-30 | $8.93 | $9.21 | 7,692 | — | — |
| 1993-06-29 | $8.79 | $9.07 | 3,752 | — | — |
| 1993-06-28 | $9.33 | $9.62 | 2,064 | — | — |
| 1993-06-25 | $9.06 | $9.34 | 5,628 | — | — |
| 1993-06-24 | $9.19 | $9.48 | 6,004 | — | — |
| 1993-06-23 | $8.79 | $9.07 | 3,377 | — | — |
| 1993-06-22 | $9.13 | $9.41 | 18,011 | — | — |
| 1993-06-21 | $9.19 | $9.48 | 14,259 | — | — |
| 1993-06-18 | $9.06 | $9.34 | 3,189 | — | — |
| 1993-06-17 | $8.79 | $9.07 | 2,251 | — | — |
| 1993-06-16 | $8.93 | $9.21 | 18,949 | — | — |
| 1993-06-15 | $8.79 | $9.07 | 6,754 | — | — |
| 1993-06-14 | $8.79 | $9.07 | 563 | — | — |
| 1993-06-11 | $8.79 | $9.07 | 7,129 | — | — |
| 1993-06-10 | $9.26 | $9.55 | 2,814 | — | — |
| 1993-06-09 | $9.33 | $9.62 | 188 | — | — |
| 1993-06-08 | $9.19 | $9.48 | 4,503 | — | — |
| 1993-06-07 | $9.33 | $9.62 | 375 | — | — |
| 1993-06-04 | $8.86 | $9.14 | 188 | — | — |
| 1993-06-03 | $8.79 | $9.07 | 3,002 | — | — |
| 1993-06-02 | $8.79 | $9.07 | 2,439 | — | — |
| 1993-06-01 | $9.19 | $9.48 | 2,439 | — | — |
| 1993-05-28 | $9.46 | $9.76 | 1,313 | — | — |
| 1993-05-27 | $9.39 | $9.69 | 3,002 | — | — |
| 1993-05-26 | $8.93 | $9.21 | 9,756 | — | — |
| 1993-05-25 | $8.93 | $9.21 | 1,501 | — | — |
| 1993-05-24 | $9.06 | $9.28 | 0 | — | — |
| 1993-05-21 | $9.06 | $9.28 | 12,945 | — | — |
| 1993-05-20 | $8.93 | $9.15 | 9,944 | — | — |
| 1993-05-19 | $9.46 | $9.69 | 0 | — | — |
| 1993-05-18 | $9.46 | $9.69 | 0 | — | — |
| 1993-05-17 | $9.46 | $9.69 | 3,189 | — | — |
| 1993-05-14 | $9.06 | $9.28 | 3,002 | — | — |
| 1993-05-13 | $9.06 | $9.28 | 375 | — | — |
| 1993-05-12 | $9.19 | $9.42 | 0 | — | — |
| 1993-05-11 | $9.19 | $9.42 | 2,064 | — | — |
| 1993-05-10 | $9.06 | $9.28 | 2,251 | — | — |
| 1993-05-07 | $9.46 | $9.69 | 3,002 | — | — |
| 1993-05-06 | $8.93 | $9.15 | 0 | — | — |
| 1993-05-05 | $8.93 | $9.15 | 563 | — | — |
| 1993-05-04 | $8.93 | $9.15 | 2,251 | — | — |
| 1993-05-03 | $9.33 | $9.56 | 1,876 | — | — |
| 1993-04-30 | $8.93 | $9.15 | 5,066 | — | — |
| 1993-04-29 | $8.79 | $9.01 | 750 | — | — |
| 1993-04-28 | $9.19 | $9.42 | 2,439 | — | — |
| 1993-04-27 | $8.66 | $8.87 | 15,009 | — | — |
| 1993-04-26 | $9.06 | $9.28 | 4,127 | — | — |
| 1993-04-23 | $8.99 | $9.21 | 6,942 | — | — |
| 1993-04-22 | $9.06 | $9.28 | 1,876 | — | — |
| 1993-04-21 | $9.06 | $9.28 | 5,066 | — | — |
| 1993-04-20 | $9.19 | $9.42 | 3,377 | — | — |
| 1993-04-19 | $9.19 | $9.42 | 3,565 | — | — |
| 1993-04-16 | $9.13 | $9.35 | 8,067 | — | — |
| 1993-04-15 | $9.19 | $9.42 | 15,197 | — | — |
| 1993-04-14 | $9.19 | $9.42 | 3,940 | — | — |
| 1993-04-13 | $9.19 | $9.42 | 0 | — | — |
| 1993-04-12 | $9.19 | $9.42 | 2,439 | — | — |
| 1993-04-08 | $9.19 | $9.42 | 4,315 | — | — |
| 1993-04-07 | $9.33 | $9.56 | 13,696 | — | — |
| 1993-04-06 | $9.33 | $9.56 | 8,630 | — | — |
| 1993-04-05 | $9.06 | $9.28 | 24,202 | — | — |
| 1993-04-02 | $9.06 | $9.28 | 1,313 | — | — |
| 1993-04-01 | $9.06 | $9.28 | 7,129 | — | — |
| 1993-03-31 | $8.93 | $9.15 | 4,315 | — | — |
| 1993-03-30 | $8.79 | $9.01 | 54,408 | — | — |
| 1993-03-29 | $8.66 | $8.87 | 3,002 | — | — |
| 1993-03-26 | $8.93 | $9.15 | 1,876 | — | — |
| 1993-03-25 | $8.93 | $9.15 | 14,259 | — | — |
| 1993-03-24 | $8.66 | $8.87 | 10,131 | — | — |
| 1993-03-23 | $8.53 | $8.74 | 0 | — | — |
| 1993-03-22 | $8.53 | $8.74 | 12,007 | — | — |
| 1993-03-19 | $9.19 | $9.42 | 1,689 | — | — |
| 1993-03-18 | $8.66 | $8.87 | 4,503 | — | — |
| 1993-03-17 | $8.66 | $8.87 | 2,627 | — | — |
| 1993-03-16 | $8.66 | $8.87 | 8,255 | — | — |
| 1993-03-15 | $8.79 | $9.01 | 3,377 | — | — |
| 1993-03-12 | $9.33 | $9.56 | 4,127 | — | — |
| 1993-03-11 | $8.66 | $8.87 | 35,834 | — | — |
| 1993-03-10 | $8.00 | $8.19 | 18,386 | — | — |
| 1993-03-09 | $8.20 | $8.40 | 12,382 | — | — |
| 1993-03-08 | $7.60 | $7.78 | 3,002 | — | — |
| 1993-03-05 | $8.00 | $8.19 | 11,632 | — | — |
| 1993-03-04 | $7.86 | $8.05 | 2,814 | — | — |
| 1993-03-03 | $7.46 | $7.64 | 1,689 | — | — |
| 1993-03-02 | $8.13 | $8.33 | 938 | — | — |
| 1993-03-01 | $7.60 | $7.78 | 2,064 | — | — |
| 1993-02-26 | $8.00 | $8.19 | 11,257 | — | — |
| 1993-02-25 | $8.06 | $8.26 | 5,253 | — | — |
| 1993-02-24 | $7.33 | $7.51 | 1,313 | — | — |
| 1993-02-23 | $8.00 | $8.19 | 2,627 | — | — |
| 1993-02-22 | $7.33 | $7.45 | 750 | — | — |
| 1993-02-19 | $8.00 | $8.13 | 188 | — | — |
| 1993-02-18 | $7.46 | $7.58 | 3,377 | — | — |
| 1993-02-17 | $7.46 | $7.58 | 0 | — | — |
| 1993-02-16 | $7.46 | $7.58 | 1,876 | — | — |
| 1993-02-12 | $8.13 | $8.26 | 4,878 | — | — |
| 1993-02-11 | $7.73 | $7.85 | 1,126 | — | — |
| 1993-02-10 | $7.33 | $7.45 | 1,876 | — | — |
| 1993-02-09 | $7.46 | $7.58 | 6,754 | — | — |
| 1993-02-08 | $7.20 | $7.31 | 375 | — | — |
| 1993-02-05 | $7.60 | $7.72 | 2,251 | — | — |
| 1993-02-04 | $7.86 | $7.99 | 2,064 | — | — |
| 1993-02-03 | $7.06 | $7.18 | 13,883 | — | — |
| 1993-02-02 | $7.06 | $7.18 | 188 | — | — |
| 1993-02-01 | $7.60 | $7.72 | 8,630 | — | — |
| 1993-01-29 | $7.06 | $7.18 | 3,752 | — | — |
| 1993-01-28 | $7.60 | $7.72 | 3,002 | — | — |
| 1993-01-27 | $7.60 | $7.72 | 10,694 | — | — |
| 1993-01-26 | $7.13 | $7.24 | 10,882 | — | — |
| 1993-01-25 | $7.73 | $7.85 | 938 | — | — |
| 1993-01-22 | $7.20 | $7.31 | 16,510 | — | — |
| 1993-01-21 | $7.73 | $7.85 | 4,878 | — | — |
| 1993-01-20 | $8.00 | $8.13 | 563 | — | — |
| 1993-01-19 | $7.06 | $7.18 | 5,441 | — | — |
| 1993-01-18 | $7.60 | $7.72 | 5,441 | — | — |
| 1993-01-15 | $7.06 | $7.18 | 3,189 | — | — |
| 1993-01-14 | $7.66 | $7.79 | 563 | — | — |
| 1993-01-13 | $7.06 | $7.18 | 12,758 | — | — |
| 1993-01-12 | $7.80 | $7.92 | 2,814 | — | — |
| 1993-01-11 | $7.20 | $7.31 | 3,940 | — | — |
| 1993-01-08 | $7.86 | $7.99 | 938 | — | — |
| 1993-01-07 | $7.46 | $7.58 | 4,878 | — | — |
| 1993-01-06 | $7.20 | $7.31 | 4,878 | — | — |
| 1993-01-05 | $7.06 | $7.18 | 563 | — | — |
| 1993-01-04 | $7.06 | $7.18 | 188 | — | — |