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
- 1992-01-31 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 | $9.88 | $9.87 | 86,200 | — | — |
| 1993-12-30 | $10.00 | $10.00 | 152,000 | — | — |
| 1993-12-29 | $10.06 | $10.06 | 10,000 | — | — |
| 1993-12-28 | $10.06 | $10.06 | 403,200 | — | — |
| 1993-12-27 | $10.00 | $10.00 | 75,600 | — | — |
| 1993-12-23 | $9.75 | $9.75 | 171,600 | — | — |
| 1993-12-22 | $9.88 | $9.87 | 265,200 | — | — |
| 1993-12-21 | $9.94 | $9.94 | 208,600 | — | — |
| 1993-12-20 | $10.00 | $10.00 | 365,000 | — | — |
| 1993-12-17 | $9.88 | $9.87 | 145,600 | — | — |
| 1993-12-16 | $9.69 | $9.69 | 319,200 | — | — |
| 1993-12-15 | $9.63 | $9.63 | 296,800 | — | — |
| 1993-12-14 | $9.63 | $9.63 | 723,000 | — | — |
| 1993-12-13 | $9.75 | $9.75 | 215,400 | — | — |
| 1993-12-10 | $9.50 | $9.50 | 528,200 | — | — |
| 1993-12-09 | $9.31 | $9.31 | 181,600 | — | — |
| 1993-12-08 | $9.13 | $9.12 | 215,800 | — | — |
| 1993-12-07 | $8.94 | $8.94 | 137,800 | — | — |
| 1993-12-06 | $8.94 | $8.94 | 51,400 | — | — |
| 1993-12-03 | $8.94 | $8.94 | 270,800 | — | — |
| 1993-12-02 | $8.56 | $8.56 | 14,600 | — | — |
| 1993-12-01 | $8.69 | $8.69 | 73,000 | — | — |
| 1993-11-30 | $8.56 | $8.56 | 157,800 | — | — |
| 1993-11-29 | $8.69 | $8.69 | 218,000 | — | — |
| 1993-11-26 | $8.63 | $8.63 | 44,000 | — | — |
| 1993-11-24 | $8.69 | $8.69 | 115,400 | — | — |
| 1993-11-23 | $8.50 | $8.50 | 233,800 | — | — |
| 1993-11-22 | $8.13 | $8.12 | 264,600 | — | — |
| 1993-11-19 | $8.00 | $8.00 | 132,000 | — | — |
| 1993-11-18 | $8.19 | $8.19 | 72,600 | — | — |
| 1993-11-17 | $8.25 | $8.25 | 250,400 | — | — |
| 1993-11-16 | $8.50 | $8.50 | 163,600 | — | — |
| 1993-11-15 | $8.38 | $8.37 | 143,800 | — | — |
| 1993-11-12 | $8.50 | $8.50 | 911,000 | — | — |
| 1993-11-11 | $8.63 | $8.63 | 344,000 | — | — |
| 1993-11-10 | $8.75 | $8.75 | 96,400 | — | — |
| 1993-11-09 | $8.75 | $8.75 | 64,800 | — | — |
| 1993-11-08 | $8.94 | $8.94 | 94,800 | — | — |
| 1993-11-05 | $8.88 | $8.87 | 73,600 | — | — |
| 1993-11-04 | $9.00 | $9.00 | 30,800 | — | — |
| 1993-11-03 | $8.88 | $8.87 | 338,000 | — | — |
| 1993-11-02 | $8.94 | $8.94 | 47,400 | — | — |
| 1993-11-01 | $8.94 | $8.94 | 215,600 | — | — |
| 1993-10-29 | $9.13 | $9.12 | 15,000 | — | — |
| 1993-10-28 | $9.06 | $9.06 | 287,800 | — | — |
| 1993-10-27 | $9.19 | $9.19 | 165,200 | — | — |
| 1993-10-26 | $9.25 | $9.25 | 215,200 | — | — |
| 1993-10-25 | $9.25 | $9.25 | 360,000 | — | — |
| 1993-10-22 | $9.06 | $9.06 | 240,200 | — | — |
| 1993-10-21 | $9.13 | $9.12 | 420,600 | — | — |
| 1993-10-20 | $9.31 | $9.31 | 237,200 | — | — |
| 1993-10-19 | $9.38 | $9.37 | 406,000 | — | — |
| 1993-10-18 | $9.25 | $9.25 | 130,400 | — | — |
| 1993-10-15 | $9.19 | $9.19 | 182,000 | — | — |
| 1993-10-14 | $9.00 | $9.00 | 360,000 | — | — |
| 1993-10-13 | $8.75 | $8.75 | 146,600 | — | — |
| 1993-10-12 | $8.63 | $8.63 | 111,000 | — | — |
| 1993-10-11 | $8.38 | $8.37 | 107,200 | — | — |
| 1993-10-08 | $8.56 | $8.56 | 48,800 | — | — |
| 1993-10-07 | $8.56 | $8.56 | 64,800 | — | — |
| 1993-10-06 | $8.69 | $8.69 | 324,200 | — | — |
| 1993-10-05 | $8.88 | $8.87 | 224,400 | — | — |
| 1993-10-04 | $8.69 | $8.69 | 152,000 | — | — |
| 1993-10-01 | $9.06 | $9.06 | 262,600 | — | — |
| 1993-09-30 | $9.19 | $9.19 | 385,200 | — | — |
| 1993-09-29 | $9.13 | $9.12 | 226,200 | — | — |
| 1993-09-28 | $9.00 | $9.00 | 515,400 | — | — |
| 1993-09-27 | $8.94 | $8.94 | 246,400 | — | — |
| 1993-09-24 | $8.69 | $8.69 | 129,600 | — | — |
| 1993-09-23 | $8.44 | $8.44 | 133,400 | — | — |
| 1993-09-22 | $8.50 | $8.50 | 92,400 | — | — |
| 1993-09-21 | $8.44 | $8.44 | 89,200 | — | — |
| 1993-09-20 | $8.50 | $8.50 | 35,200 | — | — |
| 1993-09-17 | $8.50 | $8.50 | 89,800 | — | — |
| 1993-09-16 | $8.56 | $8.56 | 136,400 | — | — |
| 1993-09-15 | $8.63 | $8.63 | 110,400 | — | — |
| 1993-09-14 | $8.50 | $8.50 | 17,000 | — | — |
| 1993-09-13 | $8.63 | $8.63 | 51,000 | — | — |
| 1993-09-10 | $8.56 | $8.56 | 139,800 | — | — |
| 1993-09-09 | $8.31 | $8.31 | 170,800 | — | — |
| 1993-09-08 | $8.25 | $8.25 | 130,600 | — | — |
| 1993-09-07 | $8.50 | $8.50 | 39,200 | — | — |
| 1993-09-03 | $8.63 | $8.63 | 160,200 | — | — |
| 1993-09-02 | $8.81 | $8.81 | 282,000 | — | — |
| 1993-09-01 | $8.81 | $8.81 | 126,400 | — | — |
| 1993-08-31 | $8.88 | $8.87 | 254,200 | — | — |
| 1993-08-30 | $8.81 | $8.81 | 258,600 | — | — |
| 1993-08-27 | $8.75 | $8.75 | 293,800 | — | — |
| 1993-08-26 | $8.56 | $8.56 | 99,800 | — | — |
| 1993-08-25 | $8.50 | $8.50 | 39,600 | — | — |
| 1993-08-24 | $8.56 | $8.56 | 102,600 | — | — |
| 1993-08-23 | $8.31 | $8.31 | 255,000 | — | — |
| 1993-08-20 | $8.25 | $8.25 | 51,600 | — | — |
| 1993-08-19 | $8.00 | $8.00 | 205,000 | — | — |
| 1993-08-18 | $8.00 | $8.00 | 138,200 | — | — |
| 1993-08-17 | $7.94 | $7.94 | 268,400 | — | — |
| 1993-08-16 | $7.63 | $7.62 | 226,000 | — | — |
| 1993-08-13 | $7.88 | $7.88 | 194,800 | — | — |
| 1993-08-12 | $8.13 | $8.12 | 55,600 | — | — |
| 1993-08-11 | $8.19 | $8.19 | 103,800 | — | — |
| 1993-08-10 | $8.25 | $8.25 | 24,000 | — | — |
| 1993-08-09 | $8.13 | $8.12 | 123,200 | — | — |
| 1993-08-06 | $8.38 | $8.37 | 195,200 | — | — |
| 1993-08-05 | $8.00 | $8.00 | 104,400 | — | — |
| 1993-08-04 | $8.13 | $8.12 | 203,800 | — | — |
| 1993-08-03 | $7.81 | $7.81 | 160,800 | — | — |
| 1993-08-02 | $7.75 | $7.75 | 37,000 | — | — |
| 1993-07-30 | $7.81 | $7.81 | 120,200 | — | — |
| 1993-07-29 | $7.69 | $7.69 | 44,800 | — | — |
| 1993-07-28 | $7.75 | $7.75 | 323,600 | — | — |
| 1993-07-27 | $7.69 | $7.69 | 334,200 | — | — |
| 1993-07-26 | $7.69 | $7.69 | 449,600 | — | — |
| 1993-07-23 | $7.69 | $7.69 | 339,400 | — | — |
| 1993-07-22 | $7.88 | $7.88 | 178,200 | — | — |
| 1993-07-21 | $7.81 | $7.81 | 372,200 | — | — |
| 1993-07-20 | $7.75 | $7.75 | 344,800 | — | — |
| 1993-07-19 | $8.00 | $8.00 | 176,400 | — | — |
| 1993-07-16 | $8.19 | $8.19 | 69,600 | — | — |
| 1993-07-15 | $8.19 | $8.19 | 82,200 | — | — |
| 1993-07-14 | $8.13 | $8.12 | 521,800 | — | — |
| 1993-07-13 | $8.13 | $8.12 | 226,000 | — | — |
| 1993-07-12 | $8.00 | $8.00 | 29,000 | — | — |
| 1993-07-09 | $8.25 | $8.25 | 69,400 | — | — |
| 1993-07-08 | $8.25 | $8.25 | 156,600 | — | — |
| 1993-07-07 | $8.50 | $8.50 | 14,800 | — | — |
| 1993-07-06 | $8.25 | $8.25 | 70,200 | — | — |
| 1993-07-02 | $8.50 | $8.50 | 231,400 | — | — |
| 1993-07-01 | $8.50 | $8.50 | 47,600 | — | — |
| 1993-06-30 | $8.63 | $8.63 | 405,000 | — | — |
| 1993-06-29 | $8.13 | $8.12 | 196,200 | — | — |
| 1993-06-28 | $7.88 | $7.88 | 63,400 | — | — |
| 1993-06-25 | $8.13 | $8.12 | 548,000 | — | — |
| 1993-06-24 | $8.00 | $8.00 | 509,800 | — | — |
| 1993-06-23 | $8.00 | $8.00 | 2,015,600 | — | — |
| 1993-06-22 | $8.75 | $8.75 | 93,000 | — | — |
| 1993-06-21 | $8.63 | $8.63 | 136,200 | — | — |
| 1993-06-18 | $8.88 | $8.87 | 182,400 | — | — |
| 1993-06-17 | $8.63 | $8.63 | 221,600 | — | — |
| 1993-06-16 | $8.94 | $8.94 | 156,200 | — | — |
| 1993-06-15 | $9.00 | $9.00 | 57,200 | — | — |
| 1993-06-14 | $8.88 | $8.87 | 125,800 | — | — |
| 1993-06-11 | $8.88 | $8.87 | 42,600 | — | — |
| 1993-06-10 | $8.88 | $8.87 | 40,000 | — | — |
| 1993-06-09 | $8.94 | $8.94 | 153,400 | — | — |
| 1993-06-08 | $8.75 | $8.75 | 115,800 | — | — |
| 1993-06-07 | $8.75 | $8.75 | 39,600 | — | — |
| 1993-06-04 | $8.75 | $8.75 | 85,200 | — | — |
| 1993-06-03 | $8.75 | $8.75 | 39,200 | — | — |
| 1993-06-02 | $8.63 | $8.63 | 87,600 | — | — |
| 1993-06-01 | $8.75 | $8.75 | 54,000 | — | — |
| 1993-05-28 | $8.63 | $8.63 | 120,000 | — | — |
| 1993-05-27 | $8.38 | $8.37 | 43,200 | — | — |
| 1993-05-26 | $8.50 | $8.50 | 219,200 | — | — |
| 1993-05-25 | $8.50 | $8.50 | 157,000 | — | — |
| 1993-05-24 | $8.50 | $8.50 | 167,400 | — | — |
| 1993-05-21 | $8.75 | $8.75 | 350,400 | — | — |
| 1993-05-20 | $8.75 | $8.75 | 353,000 | — | — |
| 1993-05-19 | $8.88 | $8.87 | 78,400 | — | — |
| 1993-05-18 | $8.75 | $8.75 | 108,000 | — | — |
| 1993-05-17 | $8.88 | $8.87 | 111,200 | — | — |
| 1993-05-14 | $9.00 | $9.00 | 53,800 | — | — |
| 1993-05-13 | $8.81 | $8.81 | 417,800 | — | — |
| 1993-05-12 | $8.88 | $8.87 | 536,000 | — | — |
| 1993-05-11 | $9.13 | $9.12 | 71,800 | — | — |
| 1993-05-10 | $9.25 | $9.25 | 171,600 | — | — |
| 1993-05-07 | $9.13 | $9.12 | 23,000 | — | — |
| 1993-05-06 | $9.13 | $9.12 | 35,000 | — | — |
| 1993-05-05 | $8.88 | $8.87 | 153,600 | — | — |
| 1993-05-04 | $8.94 | $8.94 | 347,800 | — | — |
| 1993-05-03 | $8.69 | $8.69 | 138,800 | — | — |
| 1993-04-30 | $8.75 | $8.75 | 258,400 | — | — |
| 1993-04-29 | $8.63 | $8.63 | 213,200 | — | — |
| 1993-04-28 | $8.75 | $8.75 | 317,400 | — | — |
| 1993-04-27 | $8.50 | $8.50 | 340,600 | — | — |
| 1993-04-26 | $8.44 | $8.44 | 179,600 | — | — |
| 1993-04-23 | $8.69 | $8.69 | 22,800 | — | — |
| 1993-04-22 | $8.63 | $8.63 | 171,400 | — | — |
| 1993-04-21 | $8.75 | $8.75 | 259,800 | — | — |
| 1993-04-20 | $8.63 | $8.63 | 123,600 | — | — |
| 1993-04-19 | $8.44 | $8.44 | 363,800 | — | — |
| 1993-04-16 | $8.63 | $8.63 | 68,000 | — | — |
| 1993-04-15 | $8.63 | $8.63 | 478,000 | — | — |
| 1993-04-14 | $8.75 | $8.75 | 161,200 | — | — |
| 1993-04-13 | $8.63 | $8.63 | 329,400 | — | — |
| 1993-04-12 | $8.75 | $8.75 | 260,400 | — | — |
| 1993-04-08 | $8.63 | $8.63 | 285,000 | — | — |
| 1993-04-07 | $8.75 | $8.75 | 500,600 | — | — |
| 1993-04-06 | $9.00 | $9.00 | 180,200 | — | — |
| 1993-04-05 | $9.38 | $9.37 | 19,600 | — | — |
| 1993-04-02 | $9.25 | $9.25 | 338,200 | — | — |
| 1993-04-01 | $9.50 | $9.50 | 207,600 | — | — |
| 1993-03-31 | $9.88 | $9.87 | 427,000 | — | — |
| 1993-03-30 | $9.88 | $9.87 | 85,400 | — | — |
| 1993-03-29 | $9.69 | $9.69 | 43,600 | — | — |
| 1993-03-26 | $9.88 | $9.87 | 20,000 | — | — |
| 1993-03-25 | $9.50 | $9.50 | 319,800 | — | — |
| 1993-03-24 | $9.50 | $9.50 | 217,400 | — | — |
| 1993-03-23 | $9.50 | $9.50 | 291,200 | — | — |
| 1993-03-22 | $9.56 | $9.56 | 626,400 | — | — |
| 1993-03-19 | $9.75 | $9.75 | 178,600 | — | — |
| 1993-03-18 | $10.00 | $10.00 | 266,000 | — | — |
| 1993-03-17 | $9.88 | $9.87 | 39,600 | — | — |
| 1993-03-16 | $10.13 | $10.12 | 237,800 | — | — |
| 1993-03-15 | $10.13 | $10.12 | 75,800 | — | — |
| 1993-03-12 | $10.25 | $10.25 | 108,600 | — | — |
| 1993-03-11 | $10.13 | $10.12 | 225,000 | — | — |
| 1993-03-10 | $10.00 | $10.00 | 259,800 | — | — |
| 1993-03-09 | $9.88 | $9.87 | 251,600 | — | — |
| 1993-03-08 | $9.88 | $9.87 | 445,600 | — | — |
| 1993-03-05 | $9.63 | $9.63 | 550,200 | — | — |
| 1993-03-04 | $9.38 | $9.37 | 114,000 | — | — |
| 1993-03-03 | $9.31 | $9.31 | 258,400 | — | — |
| 1993-03-02 | $9.13 | $9.12 | 164,000 | — | — |
| 1993-03-01 | $9.25 | $9.25 | 188,200 | — | — |
| 1993-02-26 | $9.13 | $9.12 | 212,200 | — | — |
| 1993-02-25 | $9.38 | $9.37 | 167,600 | — | — |
| 1993-02-24 | $9.38 | $9.37 | 71,000 | — | — |
| 1993-02-23 | $9.25 | $9.25 | 899,200 | — | — |
| 1993-02-22 | $8.56 | $8.56 | 901,800 | — | — |
| 1993-02-19 | $8.69 | $8.69 | 349,000 | — | — |
| 1993-02-18 | $8.75 | $8.75 | 342,400 | — | — |
| 1993-02-17 | $8.75 | $8.75 | 401,800 | — | — |
| 1993-02-16 | $8.63 | $8.63 | 296,400 | — | — |
| 1993-02-12 | $9.13 | $9.12 | 299,800 | — | — |
| 1993-02-11 | $9.13 | $9.12 | 207,600 | — | — |
| 1993-02-10 | $9.25 | $9.25 | 1,104,000 | — | — |
| 1993-02-09 | $9.56 | $9.56 | 333,600 | — | — |
| 1993-02-08 | $10.00 | $10.00 | 125,400 | — | — |
| 1993-02-05 | $9.88 | $9.87 | 166,800 | — | — |
| 1993-02-04 | $10.13 | $10.12 | 273,200 | — | — |
| 1993-02-03 | $10.13 | $10.12 | 350,000 | — | — |
| 1993-02-02 | $9.81 | $9.81 | 348,800 | — | — |
| 1993-02-01 | $9.63 | $9.63 | 314,600 | — | — |
| 1993-01-29 | $9.50 | $9.50 | 196,800 | — | — |
| 1993-01-28 | $9.63 | $9.63 | 148,800 | — | — |
| 1993-01-27 | $9.63 | $9.63 | 321,000 | — | — |
| 1993-01-26 | $9.63 | $9.63 | 492,400 | — | — |
| 1993-01-25 | $9.63 | $9.63 | 906,200 | — | — |
| 1993-01-22 | $9.63 | $9.63 | 298,600 | — | — |
| 1993-01-21 | $9.38 | $9.37 | 350,200 | — | — |
| 1993-01-20 | $9.00 | $9.00 | 572,800 | — | — |
| 1993-01-19 | $9.13 | $9.12 | 525,800 | — | — |
| 1993-01-18 | $9.81 | $9.81 | 327,400 | — | — |
| 1993-01-15 | $9.75 | $9.75 | 134,800 | — | — |
| 1993-01-14 | $9.88 | $9.87 | 115,600 | — | — |
| 1993-01-13 | $9.88 | $9.87 | 696,800 | — | — |
| 1993-01-12 | $9.88 | $9.87 | 425,800 | — | — |
| 1993-01-11 | $9.38 | $9.37 | 283,000 | — | — |
| 1993-01-08 | $9.19 | $9.19 | 455,600 | — | — |
| 1993-01-07 | $8.94 | $8.94 | 56,800 | — | — |
| 1993-01-06 | $9.00 | $9.00 | 160,600 | — | — |
| 1993-01-05 | $9.00 | $9.00 | 112,800 | — | — |
| 1993-01-04 | $9.00 | $9.00 | 210,400 | — | — |