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
- 1990-06-28 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 | $12.22 | $14.23 | 11,600 | — | — |
| 1993-12-30 | $12.22 | $14.23 | 5,200 | — | — |
| 1993-12-29 | $12.19 | $14.20 | 72,000 | — | — |
| 1993-12-28 | $12.03 | $14.01 | 8,400 | — | — |
| 1993-12-27 | $12.06 | $14.05 | 34,800 | — | — |
| 1993-12-23 | $11.91 | $13.87 | 20,400 | — | — |
| 1993-12-22 | $11.66 | $13.58 | 8,800 | — | — |
| 1993-12-21 | $11.66 | $13.58 | 21,200 | — | — |
| 1993-12-20 | $11.69 | $13.61 | 18,400 | — | — |
| 1993-12-17 | $11.72 | $13.65 | 30,000 | — | — |
| 1993-12-16 | $11.59 | $13.50 | 59,200 | — | — |
| 1993-12-15 | $11.44 | $13.32 | 10,800 | — | — |
| 1993-12-14 | $11.50 | $13.40 | 161,600 | — | — |
| 1993-12-13 | $11.53 | $13.43 | 215,200 | — | — |
| 1993-12-10 | $11.59 | $13.50 | 68,400 | — | — |
| 1993-12-09 | $11.50 | $13.40 | 108,000 | — | — |
| 1993-12-08 | $11.28 | $13.14 | 66,400 | — | — |
| 1993-12-07 | $11.16 | $12.99 | 17,200 | — | — |
| 1993-12-06 | $11.06 | $12.89 | 39,600 | — | — |
| 1993-12-03 | $10.84 | $12.63 | 93,600 | — | — |
| 1993-12-02 | $11.06 | $12.89 | 153,200 | — | — |
| 1993-12-01 | $11.00 | $12.81 | 33,200 | — | — |
| 1993-11-30 | $10.78 | $12.56 | 178,800 | — | — |
| 1993-11-29 | $10.81 | $12.59 | 168,800 | — | — |
| 1993-11-26 | $10.59 | $12.34 | 14,400 | — | — |
| 1993-11-24 | $10.53 | $12.27 | 31,600 | — | — |
| 1993-11-23 | $10.25 | $11.94 | 13,200 | — | — |
| 1993-11-22 | $10.13 | $11.79 | 7,200 | — | — |
| 1993-11-19 | $10.09 | $11.76 | 14,800 | — | — |
| 1993-11-18 | $10.09 | $11.76 | 34,000 | — | — |
| 1993-11-17 | $9.91 | $11.54 | 62,800 | — | — |
| 1993-11-16 | $9.91 | $11.54 | 84,000 | — | — |
| 1993-11-15 | $9.91 | $11.54 | 37,600 | — | — |
| 1993-11-12 | $9.88 | $11.50 | 112,800 | — | — |
| 1993-11-11 | $9.69 | $11.28 | 32,800 | — | — |
| 1993-11-10 | $9.78 | $11.39 | 85,200 | — | — |
| 1993-11-09 | $9.78 | $11.39 | 142,400 | — | — |
| 1993-11-08 | $10.00 | $11.65 | 164,000 | — | — |
| 1993-11-05 | $10.09 | $11.76 | 465,600 | — | — |
| 1993-11-04 | $10.16 | $11.83 | 160,000 | — | — |
| 1993-11-03 | $10.19 | $11.87 | 462,000 | — | — |
| 1993-11-02 | $10.19 | $11.87 | 68,800 | — | — |
| 1993-11-01 | $10.22 | $11.90 | 116,400 | — | — |
| 1993-10-29 | $10.31 | $12.01 | 195,600 | — | — |
| 1993-10-28 | $10.31 | $12.01 | 162,800 | — | — |
| 1993-10-27 | $10.19 | $11.87 | 173,600 | — | — |
| 1993-10-26 | $10.31 | $12.01 | 23,600 | — | — |
| 1993-10-25 | $10.28 | $11.98 | 5,600 | — | — |
| 1993-10-22 | $10.22 | $11.90 | 17,200 | — | — |
| 1993-10-21 | $10.22 | $11.90 | 29,600 | — | — |
| 1993-10-20 | $10.13 | $11.79 | 191,200 | — | — |
| 1993-10-19 | $9.88 | $11.50 | 102,400 | — | — |
| 1993-10-18 | $10.00 | $11.65 | 134,400 | — | — |
| 1993-10-15 | $10.16 | $11.83 | 64,400 | — | — |
| 1993-10-14 | $10.38 | $12.08 | 8,000 | — | — |
| 1993-10-13 | $10.38 | $12.08 | 70,800 | — | — |
| 1993-10-12 | $10.63 | $12.38 | 41,600 | — | — |
| 1993-10-11 | $10.72 | $12.49 | 19,200 | — | — |
| 1993-10-08 | $10.81 | $12.59 | 53,600 | — | — |
| 1993-10-07 | $10.59 | $12.34 | 16,000 | — | — |
| 1993-10-06 | $10.63 | $12.38 | 113,200 | — | — |
| 1993-10-05 | $10.50 | $12.23 | 13,600 | — | — |
| 1993-10-04 | $10.53 | $12.27 | 14,000 | — | — |
| 1993-10-01 | $10.44 | $12.16 | 34,800 | — | — |
| 1993-09-30 | $10.44 | $12.16 | 14,400 | — | — |
| 1993-09-29 | $10.53 | $12.27 | 12,400 | — | — |
| 1993-09-28 | $10.75 | $12.52 | 11,200 | — | — |
| 1993-09-27 | $10.84 | $12.63 | 90,000 | — | — |
| 1993-09-24 | $10.59 | $12.34 | 290,800 | — | — |
| 1993-09-23 | $10.59 | $12.34 | 9,600 | — | — |
| 1993-09-22 | $10.59 | $12.34 | 4,800 | — | — |
| 1993-09-21 | $10.56 | $12.30 | 184,000 | — | — |
| 1993-09-20 | $10.63 | $12.38 | 37,600 | — | — |
| 1993-09-17 | $10.78 | $12.56 | 5,200 | — | — |
| 1993-09-16 | $10.69 | $12.45 | 327,600 | — | — |
| 1993-09-15 | $10.69 | $12.45 | 140,800 | — | — |
| 1993-09-14 | $10.94 | $12.74 | 114,000 | — | — |
| 1993-09-13 | $10.88 | $12.67 | 90,000 | — | — |
| 1993-09-10 | $11.00 | $12.81 | 14,000 | — | — |
| 1993-09-09 | $11.25 | $13.10 | 14,400 | — | — |
| 1993-09-08 | $11.00 | $12.81 | 253,600 | — | — |
| 1993-09-07 | $11.06 | $12.89 | 138,000 | — | — |
| 1993-09-03 | $11.22 | $13.07 | 14,000 | — | — |
| 1993-09-02 | $11.19 | $13.03 | 9,200 | — | — |
| 1993-09-01 | $11.19 | $13.03 | 21,600 | — | — |
| 1993-08-31 | $11.19 | $13.03 | 19,600 | — | — |
| 1993-08-30 | $11.03 | $12.85 | 18,000 | — | — |
| 1993-08-27 | $11.09 | $12.92 | 44,400 | — | — |
| 1993-08-26 | $10.91 | $12.70 | 54,800 | — | — |
| 1993-08-25 | $10.72 | $12.49 | 9,600 | — | — |
| 1993-08-24 | $10.69 | $12.45 | 14,400 | — | — |
| 1993-08-23 | $10.63 | $12.38 | 108,800 | — | — |
| 1993-08-20 | $10.59 | $12.34 | 74,400 | — | — |
| 1993-08-19 | $10.50 | $12.23 | 39,200 | — | — |
| 1993-08-18 | $10.59 | $12.34 | 40,000 | — | — |
| 1993-08-17 | $10.31 | $12.01 | 66,800 | — | — |
| 1993-08-16 | $10.28 | $11.98 | 76,800 | — | — |
| 1993-08-13 | $10.16 | $11.83 | 45,200 | — | — |
| 1993-08-12 | $10.28 | $11.98 | 10,000 | — | — |
| 1993-08-11 | $10.25 | $11.94 | 6,800 | — | — |
| 1993-08-10 | $10.25 | $11.94 | 14,400 | — | — |
| 1993-08-09 | $10.16 | $11.83 | 98,400 | — | — |
| 1993-08-06 | $10.31 | $12.01 | 115,200 | — | — |
| 1993-08-05 | $10.41 | $12.12 | 26,000 | — | — |
| 1993-08-04 | $10.47 | $12.19 | 20,000 | — | — |
| 1993-08-03 | $10.56 | $12.30 | 78,800 | — | — |
| 1993-08-02 | $10.38 | $12.08 | 41,600 | — | — |
| 1993-07-30 | $10.22 | $11.90 | 68,000 | — | — |
| 1993-07-29 | $10.22 | $11.90 | 170,800 | — | — |
| 1993-07-28 | $10.25 | $11.94 | 24,800 | — | — |
| 1993-07-27 | $10.28 | $11.98 | 10,800 | — | — |
| 1993-07-26 | $10.25 | $11.94 | 52,800 | — | — |
| 1993-07-23 | $10.31 | $12.01 | 11,600 | — | — |
| 1993-07-22 | $10.25 | $11.94 | 42,000 | — | — |
| 1993-07-21 | $10.41 | $12.12 | 11,200 | — | — |
| 1993-07-20 | $10.41 | $12.12 | 190,400 | — | — |
| 1993-07-19 | $10.31 | $12.01 | 71,200 | — | — |
| 1993-07-16 | $10.13 | $11.79 | 105,200 | — | — |
| 1993-07-15 | $10.22 | $11.90 | 96,800 | — | — |
| 1993-07-14 | $10.31 | $12.01 | 134,400 | — | — |
| 1993-07-13 | $10.28 | $11.98 | 29,200 | — | — |
| 1993-07-12 | $10.22 | $11.90 | 39,600 | — | — |
| 1993-07-09 | $10.34 | $12.05 | 41,200 | — | — |
| 1993-07-08 | $10.38 | $12.08 | 54,400 | — | — |
| 1993-07-07 | $10.38 | $12.08 | 95,600 | — | — |
| 1993-07-06 | $10.59 | $12.34 | 44,400 | — | — |
| 1993-07-02 | $10.38 | $12.08 | 90,000 | — | — |
| 1993-07-01 | $10.44 | $12.16 | 50,400 | — | — |
| 1993-06-30 | $10.22 | $11.90 | 16,800 | — | — |
| 1993-06-29 | $10.34 | $12.05 | 25,600 | — | — |
| 1993-06-28 | $10.25 | $11.94 | 10,000 | — | — |
| 1993-06-25 | $10.00 | $11.65 | 101,600 | — | — |
| 1993-06-24 | $9.88 | $11.50 | 20,800 | — | — |
| 1993-06-23 | $9.88 | $11.50 | 47,600 | — | — |
| 1993-06-22 | $9.91 | $11.54 | 28,400 | — | — |
| 1993-06-21 | $10.13 | $11.79 | 34,400 | — | — |
| 1993-06-18 | $10.00 | $11.65 | 40,400 | — | — |
| 1993-06-17 | $10.13 | $11.79 | 12,400 | — | — |
| 1993-06-16 | $10.00 | $11.65 | 58,000 | — | — |
| 1993-06-15 | $10.16 | $11.83 | 23,200 | — | — |
| 1993-06-14 | $10.22 | $11.90 | 45,600 | — | — |
| 1993-06-11 | $10.16 | $11.83 | 138,400 | — | — |
| 1993-06-10 | $10.31 | $11.71 | 110,800 | — | — |
| 1993-06-09 | $10.53 | $11.96 | 27,200 | — | — |
| 1993-06-08 | $10.38 | $11.78 | 30,800 | — | — |
| 1993-06-07 | $10.41 | $11.82 | 20,400 | — | — |
| 1993-06-04 | $10.13 | $11.50 | 38,800 | — | — |
| 1993-06-03 | $10.50 | $11.92 | 24,800 | — | — |
| 1993-06-02 | $10.56 | $11.99 | 8,000 | — | — |
| 1993-06-01 | $10.50 | $11.92 | 33,600 | — | — |
| 1993-05-28 | $10.59 | $12.03 | 18,400 | — | — |
| 1993-05-27 | $10.44 | $11.85 | 24,400 | — | — |
| 1993-05-26 | $10.56 | $11.99 | 17,200 | — | — |
| 1993-05-25 | $10.44 | $11.85 | 52,800 | — | — |
| 1993-05-24 | $10.19 | $11.57 | 82,800 | — | — |
| 1993-05-21 | $10.06 | $11.42 | 14,800 | — | — |
| 1993-05-20 | $10.13 | $11.50 | 82,000 | — | — |
| 1993-05-19 | $10.19 | $11.57 | 99,600 | — | — |
| 1993-05-18 | $10.03 | $11.39 | 88,000 | — | — |
| 1993-05-17 | $9.97 | $11.32 | 100,000 | — | — |
| 1993-05-14 | $9.94 | $11.28 | 129,600 | — | — |
| 1993-05-13 | $9.81 | $11.14 | 227,600 | — | — |
| 1993-05-12 | $9.94 | $11.28 | 40,000 | — | — |
| 1993-05-11 | $9.59 | $10.89 | 18,000 | — | — |
| 1993-05-10 | $9.63 | $10.93 | 97,600 | — | — |
| 1993-05-07 | $9.88 | $11.21 | 18,400 | — | — |
| 1993-05-06 | $9.94 | $11.28 | 131,200 | — | — |
| 1993-05-05 | $10.06 | $11.42 | 28,800 | — | — |
| 1993-05-04 | $10.31 | $11.71 | 39,200 | — | — |
| 1993-05-03 | $10.41 | $11.82 | 52,000 | — | — |
| 1993-04-30 | $10.38 | $11.78 | 10,800 | — | — |
| 1993-04-29 | $10.41 | $11.82 | 86,800 | — | — |
| 1993-04-28 | $10.38 | $11.78 | 10,400 | — | — |
| 1993-04-27 | $10.56 | $11.99 | 25,200 | — | — |
| 1993-04-26 | $10.56 | $11.99 | 253,600 | — | — |
| 1993-04-23 | $10.38 | $11.78 | 43,200 | — | — |
| 1993-04-22 | $10.03 | $11.39 | 26,000 | — | — |
| 1993-04-21 | $9.88 | $11.21 | 89,600 | — | — |
| 1993-04-20 | $10.28 | $11.67 | 41,600 | — | — |
| 1993-04-19 | $10.19 | $11.57 | 13,200 | — | — |
| 1993-04-16 | $10.06 | $11.42 | 42,000 | — | — |
| 1993-04-15 | $10.38 | $11.78 | 4,000 | — | — |
| 1993-04-14 | $10.53 | $11.96 | 105,200 | — | — |
| 1993-04-13 | $10.44 | $11.85 | 146,000 | — | — |
| 1993-04-12 | $10.25 | $11.64 | 24,800 | — | — |
| 1993-04-08 | $10.16 | $11.53 | 28,400 | — | — |
| 1993-04-07 | $10.13 | $11.50 | 10,800 | — | — |
| 1993-04-06 | $10.22 | $11.60 | 94,400 | — | — |
| 1993-04-05 | $10.63 | $12.06 | 32,400 | — | — |
| 1993-04-02 | $10.78 | $12.24 | 20,400 | — | — |
| 1993-04-01 | $10.78 | $12.24 | 42,400 | — | — |
| 1993-03-31 | $10.69 | $12.13 | 28,000 | — | — |
| 1993-03-30 | $10.50 | $11.92 | 45,600 | — | — |
| 1993-03-29 | $10.19 | $11.57 | 6,400 | — | — |
| 1993-03-26 | $10.22 | $11.60 | 7,200 | — | — |
| 1993-03-25 | $10.19 | $11.57 | 22,400 | — | — |
| 1993-03-24 | $10.19 | $11.57 | 25,200 | — | — |
| 1993-03-23 | $10.13 | $11.50 | 43,600 | — | — |
| 1993-03-22 | $10.03 | $11.39 | 170,400 | — | — |
| 1993-03-19 | $10.25 | $11.64 | 100,000 | — | — |
| 1993-03-18 | $10.31 | $11.42 | 44,000 | — | — |
| 1993-03-17 | $9.97 | $11.04 | 18,400 | — | — |
| 1993-03-16 | $9.97 | $11.04 | 8,800 | — | — |
| 1993-03-15 | $9.88 | $10.93 | 135,200 | — | — |
| 1993-03-12 | $9.81 | $10.86 | 4,400 | — | — |
| 1993-03-11 | $9.94 | $11.00 | 130,400 | — | — |
| 1993-03-10 | $10.03 | $11.10 | 364,000 | — | — |
| 1993-03-09 | $10.22 | $11.31 | 259,200 | — | — |
| 1993-03-08 | $10.31 | $11.42 | 171,600 | — | — |
| 1993-03-05 | $10.25 | $11.35 | 62,400 | — | — |
| 1993-03-04 | $10.13 | $11.21 | 12,800 | — | — |
| 1993-03-03 | $10.00 | $11.07 | 46,800 | — | — |
| 1993-03-02 | $9.91 | $10.97 | 64,000 | — | — |
| 1993-03-01 | $9.88 | $10.93 | 58,400 | — | — |
| 1993-02-26 | $9.69 | $10.72 | 15,600 | — | — |
| 1993-02-25 | $9.63 | $10.65 | 11,200 | — | — |
| 1993-02-24 | $9.50 | $10.52 | 104,400 | — | — |
| 1993-02-23 | $9.75 | $10.79 | 27,600 | — | — |
| 1993-02-22 | $9.63 | $10.65 | 12,400 | — | — |
| 1993-02-19 | $9.53 | $10.55 | 14,400 | — | — |
| 1993-02-18 | $9.47 | $10.48 | 70,000 | — | — |
| 1993-02-17 | $9.56 | $10.59 | 8,000 | — | — |
| 1993-02-16 | $9.75 | $10.79 | 14,000 | — | — |
| 1993-02-12 | $9.63 | $10.65 | 50,800 | — | — |
| 1993-02-11 | $9.44 | $10.45 | 240,000 | — | — |
| 1993-02-10 | $9.66 | $10.69 | 16,800 | — | — |
| 1993-02-09 | $9.81 | $10.86 | 18,000 | — | — |
| 1993-02-08 | $9.94 | $11.00 | 16,000 | — | — |
| 1993-02-05 | $9.84 | $10.90 | 15,600 | — | — |
| 1993-02-04 | $9.81 | $10.86 | 7,200 | — | — |
| 1993-02-03 | $9.84 | $10.90 | 38,000 | — | — |
| 1993-02-02 | $10.06 | $11.14 | 14,400 | — | — |
| 1993-02-01 | $10.19 | $11.28 | 6,000 | — | — |
| 1993-01-29 | $10.13 | $11.21 | 23,600 | — | — |
| 1993-01-28 | $10.25 | $11.35 | 3,200 | — | — |
| 1993-01-27 | $10.25 | $11.35 | 5,200 | — | — |
| 1993-01-26 | $10.25 | $11.35 | 11,600 | — | — |
| 1993-01-25 | $10.25 | $11.35 | 7,600 | — | — |
| 1993-01-22 | $10.19 | $11.28 | 126,000 | — | — |
| 1993-01-21 | $10.19 | $11.28 | 46,400 | — | — |
| 1993-01-20 | $10.06 | $11.14 | 9,200 | — | — |
| 1993-01-19 | $10.06 | $11.14 | 40,000 | — | — |
| 1993-01-18 | $10.06 | $11.14 | 2,000 | — | — |
| 1993-01-15 | $10.13 | $11.21 | 72,800 | — | — |
| 1993-01-14 | $10.19 | $11.28 | 20,800 | — | — |
| 1993-01-13 | $9.97 | $11.04 | 53,200 | — | — |
| 1993-01-12 | $10.22 | $11.31 | 45,600 | — | — |
| 1993-01-11 | $10.50 | $11.62 | 160,400 | — | — |
| 1993-01-08 | $10.41 | $11.52 | 98,000 | — | — |
| 1993-01-07 | $10.56 | $11.69 | 1,200 | — | — |
| 1993-01-06 | $10.44 | $11.55 | 13,600 | — | — |
| 1993-01-05 | $10.38 | $11.48 | 24,800 | — | — |
| 1993-01-04 | $10.38 | $11.48 | 2,400 | — | — |