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
- 1989-02-17 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 | $11.13 | $16.09 | 19,200 | — | — |
| 1993-12-30 | $11.13 | $16.09 | 41,800 | — | — |
| 1993-12-29 | $11.13 | $16.09 | 19,200 | — | — |
| 1993-12-28 | $11.13 | $16.09 | 34,500 | — | — |
| 1993-12-27 | $11.00 | $15.91 | 12,500 | — | — |
| 1993-12-23 | $11.00 | $15.91 | 28,300 | — | — |
| 1993-12-22 | $11.13 | $16.09 | 14,600 | — | — |
| 1993-12-21 | $11.13 | $16.09 | 32,000 | — | — |
| 1993-12-20 | $11.00 | $15.91 | 54,800 | — | — |
| 1993-12-17 | $11.00 | $15.91 | 31,200 | — | — |
| 1993-12-16 | $11.00 | $15.91 | 46,600 | — | — |
| 1993-12-15 | $11.00 | $15.91 | 57,100 | — | — |
| 1993-12-14 | $11.00 | $15.91 | 35,800 | — | — |
| 1993-12-13 | $11.13 | $15.71 | 84,900 | — | — |
| 1993-12-10 | $11.00 | $15.53 | 48,800 | — | — |
| 1993-12-09 | $11.00 | $15.53 | 65,300 | — | — |
| 1993-12-08 | $11.00 | $15.53 | 41,000 | — | — |
| 1993-12-07 | $11.00 | $15.53 | 42,600 | — | — |
| 1993-12-06 | $11.00 | $15.53 | 62,800 | — | — |
| 1993-12-03 | $11.00 | $15.53 | 27,900 | — | — |
| 1993-12-02 | $10.88 | $15.36 | 47,600 | — | — |
| 1993-12-01 | $11.00 | $15.53 | 32,200 | — | — |
| 1993-11-30 | $10.88 | $15.36 | 43,800 | — | — |
| 1993-11-29 | $11.00 | $15.53 | 54,600 | — | — |
| 1993-11-26 | $10.88 | $15.36 | 23,300 | — | — |
| 1993-11-24 | $11.00 | $15.53 | 24,000 | — | — |
| 1993-11-23 | $11.00 | $15.53 | 61,400 | — | — |
| 1993-11-22 | $10.75 | $15.18 | 82,300 | — | — |
| 1993-11-19 | $11.00 | $15.53 | 79,600 | — | — |
| 1993-11-18 | $11.13 | $15.71 | 31,400 | — | — |
| 1993-11-17 | $11.00 | $15.53 | 79,600 | — | — |
| 1993-11-16 | $11.13 | $15.71 | 48,800 | — | — |
| 1993-11-15 | $11.25 | $15.80 | 31,200 | — | — |
| 1993-11-12 | $11.13 | $15.62 | 110,900 | — | — |
| 1993-11-11 | $11.38 | $15.97 | 46,300 | — | — |
| 1993-11-10 | $11.13 | $15.62 | 51,700 | — | — |
| 1993-11-09 | $11.25 | $15.80 | 71,100 | — | — |
| 1993-11-08 | $11.25 | $15.80 | 23,300 | — | — |
| 1993-11-05 | $11.25 | $15.80 | 69,400 | — | — |
| 1993-11-04 | $11.25 | $15.80 | 50,000 | — | — |
| 1993-11-03 | $11.38 | $15.97 | 38,800 | — | — |
| 1993-11-02 | $11.50 | $16.15 | 49,400 | — | — |
| 1993-11-01 | $11.25 | $15.80 | 20,100 | — | — |
| 1993-10-29 | $11.38 | $15.97 | 48,900 | — | — |
| 1993-10-28 | $11.25 | $15.80 | 17,800 | — | — |
| 1993-10-27 | $11.38 | $15.97 | 35,000 | — | — |
| 1993-10-26 | $11.38 | $15.97 | 52,100 | — | — |
| 1993-10-25 | $11.38 | $15.97 | 67,100 | — | — |
| 1993-10-22 | $11.38 | $15.97 | 61,200 | — | — |
| 1993-10-21 | $11.50 | $16.15 | 70,500 | — | — |
| 1993-10-20 | $11.50 | $16.15 | 46,300 | — | — |
| 1993-10-19 | $11.50 | $16.15 | 61,300 | — | — |
| 1993-10-18 | $11.50 | $16.15 | 53,900 | — | — |
| 1993-10-15 | $11.38 | $15.97 | 57,500 | — | — |
| 1993-10-14 | $11.38 | $15.97 | 21,800 | — | — |
| 1993-10-13 | $11.50 | $16.06 | 34,300 | — | — |
| 1993-10-12 | $11.50 | $16.06 | 14,000 | — | — |
| 1993-10-11 | $11.38 | $15.88 | 32,300 | — | — |
| 1993-10-08 | $11.38 | $15.88 | 45,400 | — | — |
| 1993-10-07 | $11.50 | $16.06 | 50,200 | — | — |
| 1993-10-06 | $11.38 | $15.88 | 50,800 | — | — |
| 1993-10-05 | $11.38 | $15.88 | 34,600 | — | — |
| 1993-10-04 | $11.50 | $16.06 | 52,700 | — | — |
| 1993-10-01 | $11.25 | $15.71 | 62,600 | — | — |
| 1993-09-30 | $11.38 | $15.88 | 51,300 | — | — |
| 1993-09-29 | $11.25 | $15.71 | 45,100 | — | — |
| 1993-09-28 | $11.25 | $15.71 | 26,200 | — | — |
| 1993-09-27 | $11.13 | $15.53 | 49,800 | — | — |
| 1993-09-24 | $11.13 | $15.53 | 25,600 | — | — |
| 1993-09-23 | $11.00 | $15.36 | 44,300 | — | — |
| 1993-09-22 | $11.13 | $15.53 | 70,900 | — | — |
| 1993-09-21 | $11.25 | $15.71 | 36,400 | — | — |
| 1993-09-20 | $11.25 | $15.71 | 38,800 | — | — |
| 1993-09-17 | $11.13 | $15.53 | 45,900 | — | — |
| 1993-09-16 | $11.25 | $15.71 | 47,200 | — | — |
| 1993-09-15 | $11.25 | $15.71 | 79,300 | — | — |
| 1993-09-14 | $11.25 | $15.71 | 33,400 | — | — |
| 1993-09-13 | $11.38 | $15.80 | 49,400 | — | — |
| 1993-09-10 | $11.25 | $15.62 | 36,300 | — | — |
| 1993-09-09 | $11.38 | $15.80 | 59,400 | — | — |
| 1993-09-08 | $11.25 | $15.62 | 32,300 | — | — |
| 1993-09-07 | $11.25 | $15.62 | 31,900 | — | — |
| 1993-09-03 | $11.50 | $15.97 | 60,300 | — | — |
| 1993-09-02 | $11.38 | $15.80 | 116,000 | — | — |
| 1993-09-01 | $11.25 | $15.62 | 30,400 | — | — |
| 1993-08-31 | $11.38 | $15.80 | 36,600 | — | — |
| 1993-08-30 | $11.25 | $15.62 | 50,100 | — | — |
| 1993-08-27 | $11.25 | $15.62 | 24,800 | — | — |
| 1993-08-26 | $11.38 | $15.80 | 58,800 | — | — |
| 1993-08-25 | $11.38 | $15.80 | 43,500 | — | — |
| 1993-08-24 | $11.25 | $15.62 | 31,900 | — | — |
| 1993-08-23 | $11.13 | $15.45 | 38,800 | — | — |
| 1993-08-20 | $11.13 | $15.45 | 44,200 | — | — |
| 1993-08-19 | $11.25 | $15.62 | 40,600 | — | — |
| 1993-08-18 | $11.13 | $15.45 | 46,200 | — | — |
| 1993-08-17 | $11.25 | $15.62 | 32,700 | — | — |
| 1993-08-16 | $11.25 | $15.62 | 25,900 | — | — |
| 1993-08-13 | $11.38 | $15.71 | 48,500 | — | — |
| 1993-08-12 | $11.25 | $15.54 | 36,400 | — | — |
| 1993-08-11 | $11.25 | $15.54 | 19,800 | — | — |
| 1993-08-10 | $11.25 | $15.54 | 79,500 | — | — |
| 1993-08-09 | $11.38 | $15.71 | 79,900 | — | — |
| 1993-08-06 | $11.13 | $15.36 | 22,700 | — | — |
| 1993-08-05 | $11.25 | $15.54 | 55,000 | — | — |
| 1993-08-04 | $11.13 | $15.36 | 19,300 | — | — |
| 1993-08-03 | $11.25 | $15.54 | 33,600 | — | — |
| 1993-08-02 | $11.13 | $15.36 | 28,400 | — | — |
| 1993-07-30 | $11.00 | $15.19 | 35,700 | — | — |
| 1993-07-29 | $11.25 | $15.54 | 38,600 | — | — |
| 1993-07-28 | $11.13 | $15.36 | 26,700 | — | — |
| 1993-07-27 | $11.13 | $15.36 | 55,000 | — | — |
| 1993-07-26 | $11.25 | $15.54 | 41,500 | — | — |
| 1993-07-23 | $11.13 | $15.36 | 37,800 | — | — |
| 1993-07-22 | $11.25 | $15.54 | 40,200 | — | — |
| 1993-07-21 | $11.25 | $15.54 | 24,700 | — | — |
| 1993-07-20 | $11.25 | $15.54 | 72,800 | — | — |
| 1993-07-19 | $11.25 | $15.54 | 18,800 | — | — |
| 1993-07-16 | $11.25 | $15.54 | 70,100 | — | — |
| 1993-07-15 | $11.13 | $15.36 | 52,800 | — | — |
| 1993-07-14 | $11.13 | $15.36 | 22,900 | — | — |
| 1993-07-13 | $11.25 | $15.45 | 37,300 | — | — |
| 1993-07-12 | $11.25 | $15.45 | 118,200 | — | — |
| 1993-07-09 | $11.13 | $15.28 | 68,900 | — | — |
| 1993-07-08 | $11.00 | $15.11 | 40,200 | — | — |
| 1993-07-07 | $11.13 | $15.28 | 26,100 | — | — |
| 1993-07-06 | $11.00 | $15.11 | 25,200 | — | — |
| 1993-07-02 | $11.00 | $15.11 | 91,300 | — | — |
| 1993-07-01 | $11.00 | $15.11 | 30,700 | — | — |
| 1993-06-30 | $11.00 | $15.11 | 16,300 | — | — |
| 1993-06-29 | $11.00 | $15.11 | 30,000 | — | — |
| 1993-06-28 | $11.00 | $15.11 | 10,000 | — | — |
| 1993-06-25 | $11.00 | $15.11 | 35,800 | — | — |
| 1993-06-24 | $10.88 | $14.93 | 30,900 | — | — |
| 1993-06-23 | $10.75 | $14.76 | 29,000 | — | — |
| 1993-06-22 | $10.88 | $14.93 | 48,800 | — | — |
| 1993-06-21 | $10.88 | $14.93 | 25,000 | — | — |
| 1993-06-18 | $11.00 | $15.11 | 16,100 | — | — |
| 1993-06-17 | $10.88 | $14.93 | 63,000 | — | — |
| 1993-06-16 | $11.00 | $15.11 | 45,300 | — | — |
| 1993-06-15 | $11.00 | $15.11 | 56,700 | — | — |
| 1993-06-14 | $11.00 | $15.02 | 26,000 | — | — |
| 1993-06-11 | $10.88 | $14.85 | 49,000 | — | — |
| 1993-06-10 | $11.00 | $15.02 | 50,000 | — | — |
| 1993-06-09 | $11.13 | $15.19 | 89,600 | — | — |
| 1993-06-08 | $10.88 | $14.85 | 53,400 | — | — |
| 1993-06-07 | $11.00 | $15.02 | 64,800 | — | — |
| 1993-06-04 | $10.88 | $14.85 | 31,100 | — | — |
| 1993-06-03 | $10.88 | $14.85 | 47,300 | — | — |
| 1993-06-02 | $10.88 | $14.85 | 42,900 | — | — |
| 1993-06-01 | $10.75 | $14.68 | 25,300 | — | — |
| 1993-05-28 | $10.75 | $14.68 | 40,900 | — | — |
| 1993-05-27 | $10.75 | $14.68 | 23,100 | — | — |
| 1993-05-26 | $10.88 | $14.85 | 51,000 | — | — |
| 1993-05-25 | $10.88 | $14.85 | 55,800 | — | — |
| 1993-05-24 | $10.88 | $14.85 | 100,600 | — | — |
| 1993-05-21 | $10.75 | $14.68 | 52,500 | — | — |
| 1993-05-20 | $10.88 | $14.85 | 40,600 | — | — |
| 1993-05-19 | $10.75 | $14.68 | 33,700 | — | — |
| 1993-05-18 | $10.75 | $14.68 | 136,400 | — | — |
| 1993-05-17 | $10.88 | $14.85 | 48,000 | — | — |
| 1993-05-14 | $10.88 | $14.85 | 49,100 | — | — |
| 1993-05-13 | $11.00 | $14.93 | 67,700 | — | — |
| 1993-05-12 | $10.88 | $14.76 | 45,400 | — | — |
| 1993-05-11 | $11.00 | $14.93 | 88,800 | — | — |
| 1993-05-10 | $11.00 | $14.93 | 24,500 | — | — |
| 1993-05-07 | $10.88 | $14.76 | 19,000 | — | — |
| 1993-05-06 | $10.88 | $14.76 | 15,900 | — | — |
| 1993-05-05 | $10.88 | $14.76 | 55,000 | — | — |
| 1993-05-04 | $10.88 | $14.76 | 80,100 | — | — |
| 1993-05-03 | $10.75 | $14.59 | 35,200 | — | — |
| 1993-04-30 | $10.88 | $14.76 | 108,000 | — | — |
| 1993-04-29 | $11.00 | $14.93 | 28,400 | — | — |
| 1993-04-28 | $11.00 | $14.93 | 158,700 | — | — |
| 1993-04-27 | $11.13 | $15.10 | 94,700 | — | — |
| 1993-04-26 | $11.00 | $14.93 | 78,600 | — | — |
| 1993-04-23 | $10.88 | $14.76 | 22,800 | — | — |
| 1993-04-22 | $10.88 | $14.76 | 22,600 | — | — |
| 1993-04-21 | $11.00 | $14.93 | 63,600 | — | — |
| 1993-04-20 | $10.88 | $14.76 | 46,500 | — | — |
| 1993-04-19 | $10.75 | $14.59 | 72,400 | — | — |
| 1993-04-16 | $10.75 | $14.59 | 43,400 | — | — |
| 1993-04-15 | $10.75 | $14.59 | 37,500 | — | — |
| 1993-04-14 | $10.88 | $14.76 | 28,600 | — | — |
| 1993-04-13 | $10.88 | $14.68 | 42,400 | — | — |
| 1993-04-12 | $10.75 | $14.51 | 36,500 | — | — |
| 1993-04-08 | $10.75 | $14.51 | 93,900 | — | — |
| 1993-04-07 | $10.63 | $14.34 | 28,800 | — | — |
| 1993-04-06 | $10.75 | $14.51 | 28,200 | — | — |
| 1993-04-05 | $10.63 | $14.34 | 33,900 | — | — |
| 1993-04-02 | $10.75 | $14.51 | 32,200 | — | — |
| 1993-04-01 | $10.63 | $14.34 | 50,600 | — | — |
| 1993-03-31 | $10.88 | $14.68 | 62,500 | — | — |
| 1993-03-30 | $10.75 | $14.51 | 74,600 | — | — |
| 1993-03-29 | $10.88 | $14.68 | 49,500 | — | — |
| 1993-03-26 | $10.75 | $14.51 | 122,700 | — | — |
| 1993-03-25 | $10.88 | $14.68 | 130,700 | — | — |
| 1993-03-24 | $10.75 | $14.51 | 50,300 | — | — |
| 1993-03-23 | $10.88 | $14.68 | 43,100 | — | — |
| 1993-03-22 | $11.00 | $14.85 | 71,300 | — | — |
| 1993-03-19 | $10.88 | $14.68 | 44,600 | — | — |
| 1993-03-18 | $11.00 | $14.85 | 45,400 | — | — |
| 1993-03-17 | $11.00 | $14.85 | 58,500 | — | — |
| 1993-03-16 | $11.00 | $14.85 | 100,900 | — | — |
| 1993-03-15 | $11.13 | $14.93 | 65,900 | — | — |
| 1993-03-12 | $11.13 | $14.93 | 16,800 | — | — |
| 1993-03-11 | $11.13 | $14.93 | 164,900 | — | — |
| 1993-03-10 | $11.13 | $14.93 | 34,300 | — | — |
| 1993-03-09 | $11.00 | $14.76 | 109,400 | — | — |
| 1993-03-08 | $10.75 | $14.43 | 62,300 | — | — |
| 1993-03-05 | $10.88 | $14.59 | 90,500 | — | — |
| 1993-03-04 | $11.00 | $14.76 | 137,100 | — | — |
| 1993-03-03 | $11.00 | $14.76 | 187,400 | — | — |
| 1993-03-02 | $10.88 | $14.59 | 98,200 | — | — |
| 1993-03-01 | $10.88 | $14.59 | 67,300 | — | — |
| 1993-02-26 | $11.00 | $14.76 | 66,600 | — | — |
| 1993-02-25 | $11.00 | $14.76 | 123,800 | — | — |
| 1993-02-24 | $11.13 | $14.93 | 43,600 | — | — |
| 1993-02-23 | $11.00 | $14.76 | 85,900 | — | — |
| 1993-02-22 | $10.75 | $14.43 | 55,700 | — | — |
| 1993-02-19 | $11.00 | $14.76 | 72,100 | — | — |
| 1993-02-18 | $10.88 | $14.59 | 65,200 | — | — |
| 1993-02-17 | $10.88 | $14.59 | 37,400 | — | — |
| 1993-02-16 | $10.75 | $14.43 | 56,600 | — | — |
| 1993-02-12 | $10.88 | $14.51 | 76,100 | — | — |
| 1993-02-11 | $10.75 | $14.34 | 26,600 | — | — |
| 1993-02-10 | $10.75 | $14.34 | 25,200 | — | — |
| 1993-02-09 | $10.75 | $14.34 | 52,300 | — | — |
| 1993-02-08 | $10.75 | $14.34 | 34,800 | — | — |
| 1993-02-05 | $10.88 | $14.51 | 43,600 | — | — |
| 1993-02-04 | $10.75 | $14.34 | 36,500 | — | — |
| 1993-02-03 | $10.75 | $14.34 | 39,200 | — | — |
| 1993-02-02 | $10.63 | $14.18 | 21,200 | — | — |
| 1993-02-01 | $10.88 | $14.51 | 39,200 | — | — |
| 1993-01-29 | $10.88 | $14.51 | 35,600 | — | — |
| 1993-01-28 | $10.75 | $14.34 | 19,700 | — | — |
| 1993-01-27 | $10.75 | $14.34 | 42,400 | — | — |
| 1993-01-26 | $10.75 | $14.34 | 33,900 | — | — |
| 1993-01-25 | $10.88 | $14.51 | 56,700 | — | — |
| 1993-01-22 | $10.88 | $14.51 | 24,200 | — | — |
| 1993-01-21 | $10.63 | $14.18 | 47,200 | — | — |
| 1993-01-20 | $10.75 | $14.34 | 40,900 | — | — |
| 1993-01-19 | $10.75 | $14.34 | 34,500 | — | — |
| 1993-01-18 | $10.63 | $14.18 | 15,800 | — | — |
| 1993-01-15 | $10.75 | $14.34 | 27,800 | — | — |
| 1993-01-14 | $10.75 | $14.34 | 30,900 | — | — |
| 1993-01-13 | $10.75 | $14.34 | 31,900 | — | — |
| 1993-01-12 | $10.63 | $14.09 | 39,600 | — | — |
| 1993-01-11 | $10.63 | $14.09 | 28,400 | — | — |
| 1993-01-08 | $10.75 | $14.26 | 49,500 | — | — |
| 1993-01-07 | $10.88 | $14.42 | 42,900 | — | — |
| 1993-01-06 | $10.88 | $14.42 | 49,100 | — | — |
| 1993-01-05 | $10.63 | $14.09 | 122,900 | — | — |
| 1993-01-04 | $10.50 | $13.93 | 23,900 | — | — |