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
- 1986-11-19 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 | $11.88 | $16.54 | 9,214 | — | — |
| 1993-12-30 | $11.88 | $16.54 | 23,956 | — | — |
| 1993-12-29 | $11.76 | $16.37 | 43,035 | — | — |
| 1993-12-28 | $11.76 | $16.37 | 49,864 | — | — |
| 1993-12-27 | $11.76 | $16.37 | 19,078 | — | — |
| 1993-12-23 | $12.45 | $15.86 | 23,631 | — | — |
| 1993-12-22 | $12.57 | $16.01 | 61,246 | — | — |
| 1993-12-21 | $12.45 | $15.86 | 6,504 | — | — |
| 1993-12-20 | $12.57 | $16.01 | 21,788 | — | — |
| 1993-12-17 | $12.57 | $16.01 | 35,447 | — | — |
| 1993-12-16 | $12.57 | $16.01 | 19,946 | — | — |
| 1993-12-15 | $12.57 | $16.01 | 27,750 | — | — |
| 1993-12-14 | $12.57 | $16.01 | 17,019 | — | — |
| 1993-12-13 | $12.68 | $16.15 | 25,149 | — | — |
| 1993-12-10 | $12.80 | $16.30 | 11,599 | — | — |
| 1993-12-09 | $12.68 | $16.15 | 16,694 | — | — |
| 1993-12-08 | $12.80 | $16.30 | 18,320 | — | — |
| 1993-12-07 | $12.68 | $16.15 | 20,921 | — | — |
| 1993-12-06 | $12.68 | $16.15 | 37,290 | — | — |
| 1993-12-03 | $12.80 | $16.30 | 32,195 | — | — |
| 1993-12-02 | $12.80 | $16.30 | 11,707 | — | — |
| 1993-12-01 | $12.80 | $16.30 | 8,564 | — | — |
| 1993-11-30 | $12.80 | $16.30 | 8,022 | — | — |
| 1993-11-29 | $12.92 | $16.45 | 7,480 | — | — |
| 1993-11-26 | $12.80 | $16.30 | 4,986 | — | — |
| 1993-11-24 | $12.80 | $16.30 | 17,344 | — | — |
| 1993-11-23 | $12.68 | $16.15 | 20,271 | — | — |
| 1993-11-22 | $12.57 | $16.01 | 16,585 | — | — |
| 1993-11-19 | $12.68 | $16.15 | 11,274 | — | — |
| 1993-11-18 | $12.68 | $16.15 | 7,588 | — | — |
| 1993-11-17 | $12.80 | $16.30 | 17,778 | — | — |
| 1993-11-16 | $12.68 | $16.15 | 13,116 | — | — |
| 1993-11-15 | $12.80 | $16.30 | 22,439 | — | — |
| 1993-11-12 | $12.80 | $16.30 | 11,274 | — | — |
| 1993-11-11 | $12.92 | $16.45 | 8,672 | — | — |
| 1993-11-10 | $12.80 | $16.30 | 20,596 | — | — |
| 1993-11-09 | $12.80 | $16.30 | 10,081 | — | — |
| 1993-11-08 | $12.92 | $16.45 | 4,011 | — | — |
| 1993-11-05 | $12.68 | $16.15 | 13,225 | — | — |
| 1993-11-04 | $12.68 | $16.15 | 13,550 | — | — |
| 1993-11-03 | $13.03 | $16.60 | 19,620 | — | — |
| 1993-11-02 | $13.03 | $16.60 | 25,582 | — | — |
| 1993-11-01 | $13.03 | $16.60 | 36,097 | — | — |
| 1993-10-29 | $13.15 | $16.74 | 28,943 | — | — |
| 1993-10-28 | $13.03 | $16.60 | 11,490 | — | — |
| 1993-10-27 | $13.03 | $16.60 | 20,921 | — | — |
| 1993-10-26 | $13.03 | $16.60 | 10,732 | — | — |
| 1993-10-25 | $13.03 | $16.60 | 11,816 | — | — |
| 1993-10-22 | $12.92 | $16.45 | 18,753 | — | — |
| 1993-10-21 | $12.92 | $16.45 | 15,176 | — | — |
| 1993-10-20 | $12.92 | $16.45 | 14,417 | — | — |
| 1993-10-19 | $12.92 | $16.45 | 21,680 | — | — |
| 1993-10-18 | $12.92 | $16.45 | 15,935 | — | — |
| 1993-10-15 | $12.92 | $16.45 | 6,504 | — | — |
| 1993-10-14 | $13.03 | $16.60 | 15,284 | — | — |
| 1993-10-13 | $13.03 | $16.60 | 14,959 | — | — |
| 1993-10-12 | $12.92 | $16.45 | 15,610 | — | — |
| 1993-10-11 | $12.80 | $16.30 | 14,309 | — | — |
| 1993-10-08 | $12.57 | $16.01 | 25,257 | — | — |
| 1993-10-07 | $12.57 | $16.01 | 17,344 | — | — |
| 1993-10-06 | $12.45 | $15.86 | 15,718 | — | — |
| 1993-10-05 | $12.57 | $16.01 | 13,225 | — | — |
| 1993-10-04 | $12.45 | $15.86 | 15,935 | — | — |
| 1993-10-01 | $12.57 | $16.01 | 28,726 | — | — |
| 1993-09-30 | $12.68 | $16.15 | 8,780 | — | — |
| 1993-09-29 | $12.57 | $16.01 | 25,366 | — | — |
| 1993-09-28 | $12.45 | $15.86 | 11,490 | — | — |
| 1993-09-27 | $12.34 | $15.71 | 39,349 | — | — |
| 1993-09-24 | $12.45 | $15.86 | 57,560 | — | — |
| 1993-09-23 | $12.45 | $15.86 | 29,593 | — | — |
| 1993-09-22 | $12.45 | $15.86 | 23,198 | — | — |
| 1993-09-21 | $12.45 | $15.86 | 21,680 | — | — |
| 1993-09-20 | $12.68 | $16.15 | 15,284 | — | — |
| 1993-09-17 | $12.57 | $16.01 | 16,152 | — | — |
| 1993-09-16 | $12.68 | $16.15 | 10,515 | — | — |
| 1993-09-15 | $12.92 | $16.45 | 11,274 | — | — |
| 1993-09-14 | $12.80 | $16.30 | 30,027 | — | — |
| 1993-09-13 | $12.92 | $16.45 | 25,474 | — | — |
| 1993-09-10 | $12.68 | $16.15 | 13,658 | — | — |
| 1993-09-09 | $12.57 | $16.01 | 17,561 | — | — |
| 1993-09-08 | $12.57 | $16.01 | 21,572 | — | — |
| 1993-09-07 | $12.68 | $16.15 | 18,103 | — | — |
| 1993-09-03 | $12.80 | $16.30 | 24,282 | — | — |
| 1993-09-02 | $12.68 | $16.15 | 56,260 | — | — |
| 1993-09-01 | $12.57 | $16.01 | 18,753 | — | — |
| 1993-08-31 | $12.57 | $16.01 | 13,333 | — | — |
| 1993-08-30 | $12.57 | $16.01 | 37,181 | — | — |
| 1993-08-27 | $12.57 | $16.01 | 21,246 | — | — |
| 1993-08-26 | $12.57 | $16.01 | 23,848 | — | — |
| 1993-08-25 | $12.57 | $16.01 | 26,233 | — | — |
| 1993-08-24 | $12.57 | $16.01 | 25,799 | — | — |
| 1993-08-23 | $12.68 | $16.15 | 17,886 | — | — |
| 1993-08-20 | $12.68 | $16.15 | 10,840 | — | — |
| 1993-08-19 | $12.57 | $16.01 | 13,225 | — | — |
| 1993-08-18 | $12.68 | $16.15 | 33,929 | — | — |
| 1993-08-17 | $12.57 | $16.01 | 44,986 | — | — |
| 1993-08-16 | $12.45 | $15.86 | 19,404 | — | — |
| 1993-08-13 | $12.45 | $15.86 | 17,019 | — | — |
| 1993-08-12 | $12.34 | $15.71 | 40,108 | — | — |
| 1993-08-11 | $12.34 | $15.71 | 10,623 | — | — |
| 1993-08-10 | $12.34 | $15.71 | 15,068 | — | — |
| 1993-08-09 | $12.34 | $15.71 | 11,924 | — | — |
| 1993-08-06 | $12.22 | $15.57 | 15,176 | — | — |
| 1993-08-05 | $12.45 | $15.86 | 11,599 | — | — |
| 1993-08-04 | $12.45 | $15.86 | 25,582 | — | — |
| 1993-08-03 | $12.45 | $15.86 | 20,921 | — | — |
| 1993-08-02 | $12.45 | $15.86 | 38,374 | — | — |
| 1993-07-30 | $12.34 | $15.71 | 11,599 | — | — |
| 1993-07-29 | $12.45 | $15.86 | 13,116 | — | — |
| 1993-07-28 | $12.34 | $15.71 | 34,580 | — | — |
| 1993-07-27 | $12.45 | $15.86 | 10,081 | — | — |
| 1993-07-26 | $12.34 | $15.71 | 51,598 | — | — |
| 1993-07-23 | $12.22 | $15.57 | 20,813 | — | — |
| 1993-07-22 | $12.34 | $15.71 | 7,696 | — | — |
| 1993-07-21 | $12.34 | $15.71 | 18,428 | — | — |
| 1993-07-20 | $12.34 | $15.71 | 49,972 | — | — |
| 1993-07-19 | $12.22 | $15.57 | 22,005 | — | — |
| 1993-07-16 | $12.22 | $15.57 | 9,648 | — | — |
| 1993-07-15 | $12.22 | $15.57 | 24,173 | — | — |
| 1993-07-14 | $12.22 | $15.57 | 15,610 | — | — |
| 1993-07-13 | $12.11 | $15.42 | 14,742 | — | — |
| 1993-07-12 | $12.11 | $15.42 | 15,610 | — | — |
| 1993-07-09 | $12.11 | $15.42 | 8,455 | — | — |
| 1993-07-08 | $12.22 | $15.57 | 29,376 | — | — |
| 1993-07-07 | $12.11 | $15.42 | 28,401 | — | — |
| 1993-07-06 | $12.11 | $15.42 | 17,561 | — | — |
| 1993-07-02 | $12.22 | $15.57 | 8,130 | — | — |
| 1993-07-01 | $12.22 | $15.57 | 7,154 | — | — |
| 1993-06-30 | $12.11 | $15.42 | 8,564 | — | — |
| 1993-06-29 | $12.22 | $15.57 | 61,571 | — | — |
| 1993-06-28 | $11.88 | $15.13 | 7,588 | — | — |
| 1993-06-25 | $11.88 | $15.13 | 11,924 | — | — |
| 1993-06-24 | $11.99 | $15.27 | 14,526 | — | — |
| 1993-06-23 | $11.88 | $15.13 | 10,948 | — | — |
| 1993-06-22 | $12.11 | $15.42 | 20,921 | — | — |
| 1993-06-21 | $12.11 | $15.42 | 16,152 | — | — |
| 1993-06-18 | $11.99 | $15.27 | 19,729 | — | — |
| 1993-06-17 | $12.11 | $15.42 | 13,767 | — | — |
| 1993-06-16 | $11.99 | $15.27 | 14,742 | — | — |
| 1993-06-15 | $11.99 | $15.27 | 8,455 | — | — |
| 1993-06-14 | $11.88 | $15.13 | 14,417 | — | — |
| 1993-06-11 | $11.88 | $15.13 | 9,864 | — | — |
| 1993-06-10 | $11.88 | $15.13 | 10,840 | — | — |
| 1993-06-09 | $11.88 | $15.13 | 21,246 | — | — |
| 1993-06-08 | $11.88 | $15.13 | 12,466 | — | — |
| 1993-06-07 | $11.88 | $15.13 | 11,274 | — | — |
| 1993-06-04 | $11.76 | $14.98 | 4,228 | — | — |
| 1993-06-03 | $11.76 | $14.98 | 14,742 | — | — |
| 1993-06-02 | $11.99 | $15.27 | 18,862 | — | — |
| 1993-06-01 | $11.88 | $15.13 | 7,913 | — | — |
| 1993-05-28 | $11.88 | $15.13 | 6,070 | — | — |
| 1993-05-27 | $11.99 | $15.27 | 35,772 | — | — |
| 1993-05-26 | $11.88 | $15.13 | 10,515 | — | — |
| 1993-05-25 | $11.88 | $15.13 | 17,452 | — | — |
| 1993-05-24 | $11.88 | $15.13 | 11,707 | — | — |
| 1993-05-21 | $11.88 | $15.13 | 11,165 | — | — |
| 1993-05-20 | $11.88 | $15.13 | 13,008 | — | — |
| 1993-05-19 | $11.76 | $14.98 | 19,837 | — | — |
| 1993-05-18 | $11.65 | $14.83 | 11,816 | — | — |
| 1993-05-17 | $11.65 | $14.83 | 15,826 | — | — |
| 1993-05-14 | $11.42 | $14.54 | 35,880 | — | — |
| 1993-05-13 | $11.76 | $14.98 | 15,826 | — | — |
| 1993-05-12 | $11.88 | $15.13 | 27,317 | — | — |
| 1993-05-11 | $11.88 | $15.13 | 22,656 | — | — |
| 1993-05-10 | $11.76 | $14.98 | 10,081 | — | — |
| 1993-05-07 | $11.88 | $15.13 | 10,081 | — | — |
| 1993-05-06 | $11.76 | $14.98 | 22,872 | — | — |
| 1993-05-05 | $11.76 | $14.98 | 28,184 | — | — |
| 1993-05-04 | $11.76 | $14.98 | 20,054 | — | — |
| 1993-05-03 | $11.65 | $14.83 | 28,184 | — | — |
| 1993-04-30 | $11.88 | $15.13 | 14,634 | — | — |
| 1993-04-29 | $11.88 | $15.13 | 11,816 | — | — |
| 1993-04-28 | $11.99 | $15.27 | 8,455 | — | — |
| 1993-04-27 | $11.88 | $15.13 | 10,732 | — | — |
| 1993-04-26 | $11.88 | $15.13 | 36,531 | — | — |
| 1993-04-23 | $11.99 | $15.27 | 21,572 | — | — |
| 1993-04-22 | $12.11 | $15.42 | 18,320 | — | — |
| 1993-04-21 | $11.99 | $15.27 | 25,691 | — | — |
| 1993-04-20 | $11.88 | $15.13 | 21,355 | — | — |
| 1993-04-19 | $11.99 | $15.27 | 26,450 | — | — |
| 1993-04-16 | $11.99 | $15.27 | 20,162 | — | — |
| 1993-04-15 | $11.99 | $15.27 | 35,447 | — | — |
| 1993-04-14 | $12.11 | $15.42 | 25,691 | — | — |
| 1993-04-13 | $12.11 | $15.42 | 27,100 | — | — |
| 1993-04-12 | $11.88 | $15.13 | 37,290 | — | — |
| 1993-04-08 | $11.76 | $14.98 | 22,439 | — | — |
| 1993-04-07 | $11.76 | $14.98 | 21,788 | — | — |
| 1993-04-06 | $11.76 | $14.98 | 14,092 | — | — |
| 1993-04-05 | $11.88 | $15.13 | 11,165 | — | — |
| 1993-04-02 | $11.88 | $15.13 | 31,544 | — | — |
| 1993-04-01 | $11.88 | $15.13 | 31,436 | — | — |
| 1993-03-31 | $11.99 | $15.27 | 16,802 | — | — |
| 1993-03-30 | $11.88 | $15.13 | 26,016 | — | — |
| 1993-03-29 | $11.99 | $15.27 | 14,742 | — | — |
| 1993-03-26 | $11.88 | $15.13 | 24,824 | — | — |
| 1993-03-25 | $11.99 | $15.27 | 17,994 | — | — |
| 1993-03-24 | $11.76 | $14.98 | 25,366 | — | — |
| 1993-03-23 | $11.88 | $15.13 | 19,620 | — | — |
| 1993-03-22 | $11.99 | $15.27 | 21,246 | — | — |
| 1993-03-19 | $11.99 | $15.27 | 34,038 | — | — |
| 1993-03-18 | $12.11 | $15.42 | 19,295 | — | — |
| 1993-03-17 | $12.11 | $15.42 | 19,404 | — | — |
| 1993-03-16 | $12.11 | $15.42 | 31,870 | — | — |
| 1993-03-15 | $12.22 | $15.57 | 38,807 | — | — |
| 1993-03-12 | $12.34 | $15.71 | 26,883 | — | — |
| 1993-03-11 | $12.45 | $15.86 | 32,628 | — | — |
| 1993-03-10 | $12.34 | $15.71 | 13,984 | — | — |
| 1993-03-09 | $12.22 | $15.57 | 23,956 | — | — |
| 1993-03-08 | $12.11 | $15.42 | 16,585 | — | — |
| 1993-03-05 | $11.99 | $15.27 | 33,604 | — | — |
| 1993-03-04 | $11.99 | $15.27 | 14,092 | — | — |
| 1993-03-03 | $11.88 | $15.13 | 9,973 | — | — |
| 1993-03-02 | $11.88 | $15.13 | 15,176 | — | — |
| 1993-03-01 | $11.88 | $15.13 | 27,534 | — | — |
| 1993-02-26 | $11.88 | $15.13 | 7,480 | — | — |
| 1993-02-25 | $11.65 | $14.83 | 11,057 | — | — |
| 1993-02-24 | $11.76 | $14.98 | 8,780 | — | — |
| 1993-02-23 | $11.76 | $14.98 | 25,474 | — | — |
| 1993-02-22 | $11.65 | $14.83 | 84,227 | — | — |
| 1993-02-19 | $11.88 | $15.13 | 21,030 | — | — |
| 1993-02-18 | $11.65 | $14.83 | 44,119 | — | — |
| 1993-02-17 | $11.65 | $14.83 | 29,702 | — | — |
| 1993-02-16 | $11.30 | $14.39 | 47,154 | — | — |
| 1993-02-12 | $11.65 | $14.83 | 24,715 | — | — |
| 1993-02-11 | $11.88 | $15.13 | 15,610 | — | — |
| 1993-02-10 | $11.88 | $15.13 | 29,918 | — | — |
| 1993-02-09 | $11.76 | $14.98 | 10,081 | — | — |
| 1993-02-08 | $11.76 | $14.98 | 41,842 | — | — |
| 1993-02-05 | $11.88 | $15.13 | 46,070 | — | — |
| 1993-02-04 | $11.88 | $15.13 | 36,964 | — | — |
| 1993-02-03 | $11.76 | $14.98 | 16,152 | — | — |
| 1993-02-02 | $11.65 | $14.83 | 22,222 | — | — |
| 1993-02-01 | $11.65 | $14.83 | 18,428 | — | — |
| 1993-01-29 | $11.76 | $14.98 | 12,466 | — | — |
| 1993-01-28 | $11.76 | $14.98 | 32,520 | — | — |
| 1993-01-27 | $11.76 | $14.98 | 30,677 | — | — |
| 1993-01-26 | $11.76 | $14.98 | 26,992 | — | — |
| 1993-01-25 | $11.88 | $15.13 | 16,368 | — | — |
| 1993-01-22 | $11.65 | $14.83 | 7,805 | — | — |
| 1993-01-21 | $11.53 | $14.69 | 25,908 | — | — |
| 1993-01-20 | $11.65 | $14.83 | 22,656 | — | — |
| 1993-01-19 | $11.53 | $14.69 | 37,181 | — | — |
| 1993-01-18 | $11.65 | $14.83 | 15,501 | — | — |
| 1993-01-15 | $11.42 | $14.54 | 20,271 | — | — |
| 1993-01-14 | $11.30 | $14.39 | 19,512 | — | — |
| 1993-01-13 | $11.30 | $14.39 | 15,826 | — | — |
| 1993-01-12 | $11.19 | $14.25 | 14,200 | — | — |
| 1993-01-11 | $11.30 | $14.39 | 17,019 | — | — |
| 1993-01-08 | $11.19 | $14.25 | 14,634 | — | — |
| 1993-01-07 | $11.30 | $14.39 | 13,550 | — | — |
| 1993-01-06 | $11.30 | $14.39 | 20,596 | — | — |
| 1993-01-05 | $11.19 | $14.25 | 27,534 | — | — |
| 1993-01-04 | $11.30 | $14.39 | 54,308 | — | — |