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
- 1980-03-18 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 | $12.04 | 51,600 | — | — |
| 1993-12-30 | $9.94 | $12.11 | 90,600 | — | — |
| 1993-12-29 | $9.94 | $12.11 | 62,000 | — | — |
| 1993-12-28 | $9.81 | $11.96 | 99,600 | — | — |
| 1993-12-27 | $9.81 | $11.96 | 20,400 | — | — |
| 1993-12-23 | $9.81 | $11.96 | 15,400 | — | — |
| 1993-12-22 | $9.88 | $12.04 | 35,800 | — | — |
| 1993-12-21 | $9.81 | $11.96 | 52,600 | — | — |
| 1993-12-20 | $9.75 | $11.88 | 30,800 | — | — |
| 1993-12-17 | $9.94 | $12.11 | 20,400 | — | — |
| 1993-12-16 | $9.94 | $12.11 | 19,200 | — | — |
| 1993-12-15 | $9.94 | $12.11 | 186,600 | — | — |
| 1993-12-14 | $9.94 | $12.11 | 17,400 | — | — |
| 1993-12-13 | $9.88 | $12.04 | 101,800 | — | — |
| 1993-12-10 | $9.88 | $12.04 | 99,000 | — | — |
| 1993-12-09 | $9.81 | $11.96 | 39,200 | — | — |
| 1993-12-08 | $10.06 | $12.26 | 30,400 | — | — |
| 1993-12-07 | $10.06 | $12.26 | 150,600 | — | — |
| 1993-12-06 | $10.13 | $12.34 | 73,600 | — | — |
| 1993-12-03 | $9.94 | $12.11 | 125,600 | — | — |
| 1993-12-02 | $9.88 | $12.04 | 72,400 | — | — |
| 1993-12-01 | $9.75 | $11.88 | 126,600 | — | — |
| 1993-11-30 | $9.63 | $11.73 | 72,600 | — | — |
| 1993-11-29 | $9.56 | $11.65 | 146,600 | — | — |
| 1993-11-26 | $9.56 | $11.65 | 2,000 | — | — |
| 1993-11-24 | $9.56 | $11.65 | 71,400 | — | — |
| 1993-11-23 | $9.44 | $11.50 | 146,600 | — | — |
| 1993-11-22 | $9.56 | $11.65 | 146,600 | — | — |
| 1993-11-19 | $9.56 | $11.65 | 17,800 | — | — |
| 1993-11-18 | $9.56 | $11.65 | 84,600 | — | — |
| 1993-11-17 | $9.69 | $11.81 | 24,000 | — | — |
| 1993-11-16 | $9.75 | $11.88 | 88,600 | — | — |
| 1993-11-15 | $9.50 | $11.58 | 119,000 | — | — |
| 1993-11-12 | $10.00 | $12.19 | 41,800 | — | — |
| 1993-11-11 | $10.13 | $12.34 | 10,400 | — | — |
| 1993-11-10 | $10.19 | $12.42 | 99,400 | — | — |
| 1993-11-09 | $10.31 | $12.57 | 34,800 | — | — |
| 1993-11-08 | $10.25 | $12.49 | 39,400 | — | — |
| 1993-11-05 | $10.31 | $12.57 | 258,400 | — | — |
| 1993-11-04 | $10.31 | $12.57 | 178,400 | — | — |
| 1993-11-03 | $10.31 | $12.57 | 137,200 | — | — |
| 1993-11-02 | $10.38 | $12.64 | 102,400 | — | — |
| 1993-11-01 | $10.38 | $12.64 | 92,000 | — | — |
| 1993-10-29 | $10.44 | $12.72 | 56,600 | — | — |
| 1993-10-28 | $10.25 | $12.49 | 43,000 | — | — |
| 1993-10-27 | $10.25 | $12.49 | 113,400 | — | — |
| 1993-10-26 | $10.19 | $12.42 | 117,200 | — | — |
| 1993-10-25 | $10.25 | $12.49 | 58,400 | — | — |
| 1993-10-22 | $10.31 | $12.57 | 118,000 | — | — |
| 1993-10-21 | $10.38 | $12.64 | 287,200 | — | — |
| 1993-10-20 | $10.63 | $12.95 | 280,400 | — | — |
| 1993-10-19 | $10.56 | $12.87 | 278,800 | — | — |
| 1993-10-18 | $10.69 | $13.03 | 300,200 | — | — |
| 1993-10-15 | $10.81 | $13.18 | 138,600 | — | — |
| 1993-10-14 | $10.75 | $13.10 | 367,800 | — | — |
| 1993-10-13 | $10.94 | $13.33 | 139,800 | — | — |
| 1993-10-12 | $10.69 | $13.03 | 218,200 | — | — |
| 1993-10-11 | $10.50 | $12.80 | 274,000 | — | — |
| 1993-10-08 | $10.69 | $13.03 | 377,000 | — | — |
| 1993-10-07 | $10.50 | $12.69 | 76,000 | — | — |
| 1993-10-06 | $10.63 | $12.84 | 254,400 | — | — |
| 1993-10-05 | $10.38 | $12.54 | 68,800 | — | — |
| 1993-10-04 | $10.31 | $12.47 | 71,800 | — | — |
| 1993-10-01 | $10.19 | $12.32 | 107,200 | — | — |
| 1993-09-30 | $10.25 | $12.39 | 69,800 | — | — |
| 1993-09-29 | $10.31 | $12.47 | 59,000 | — | — |
| 1993-09-28 | $10.25 | $12.39 | 72,200 | — | — |
| 1993-09-27 | $10.44 | $12.62 | 92,600 | — | — |
| 1993-09-24 | $10.19 | $12.32 | 9,400 | — | — |
| 1993-09-23 | $10.31 | $12.47 | 21,600 | — | — |
| 1993-09-22 | $10.44 | $12.62 | 48,600 | — | — |
| 1993-09-21 | $10.38 | $12.54 | 94,600 | — | — |
| 1993-09-20 | $10.38 | $12.54 | 26,200 | — | — |
| 1993-09-17 | $10.50 | $12.69 | 43,200 | — | — |
| 1993-09-16 | $10.38 | $12.54 | 118,400 | — | — |
| 1993-09-15 | $10.44 | $12.62 | 33,200 | — | — |
| 1993-09-14 | $10.50 | $12.69 | 83,200 | — | — |
| 1993-09-13 | $10.38 | $12.54 | 58,000 | — | — |
| 1993-09-10 | $10.38 | $12.54 | 39,400 | — | — |
| 1993-09-09 | $10.31 | $12.47 | 47,400 | — | — |
| 1993-09-08 | $10.38 | $12.54 | 17,800 | — | — |
| 1993-09-07 | $10.38 | $12.54 | 55,200 | — | — |
| 1993-09-03 | $10.38 | $12.54 | 27,000 | — | — |
| 1993-09-02 | $10.38 | $12.54 | 78,800 | — | — |
| 1993-09-01 | $10.44 | $12.62 | 14,200 | — | — |
| 1993-08-31 | $10.44 | $12.62 | 115,200 | — | — |
| 1993-08-30 | $10.31 | $12.47 | 22,400 | — | — |
| 1993-08-27 | $10.25 | $12.39 | 18,400 | — | — |
| 1993-08-26 | $10.25 | $12.39 | 32,200 | — | — |
| 1993-08-25 | $10.31 | $12.47 | 14,000 | — | — |
| 1993-08-24 | $10.31 | $12.47 | 17,800 | — | — |
| 1993-08-23 | $10.19 | $12.32 | 15,400 | — | — |
| 1993-08-20 | $10.19 | $12.32 | 77,800 | — | — |
| 1993-08-19 | $10.19 | $12.32 | 35,600 | — | — |
| 1993-08-18 | $10.13 | $12.24 | 42,200 | — | — |
| 1993-08-17 | $10.19 | $12.32 | 71,000 | — | — |
| 1993-08-16 | $10.19 | $12.32 | 96,600 | — | — |
| 1993-08-13 | $10.19 | $12.32 | 21,600 | — | — |
| 1993-08-12 | $10.13 | $12.24 | 71,000 | — | — |
| 1993-08-11 | $10.19 | $12.32 | 182,600 | — | — |
| 1993-08-10 | $10.31 | $12.47 | 79,800 | — | — |
| 1993-08-09 | $10.38 | $12.54 | 109,800 | — | — |
| 1993-08-06 | $10.38 | $12.54 | 215,400 | — | — |
| 1993-08-05 | $10.88 | $13.15 | 23,600 | — | — |
| 1993-08-04 | $10.94 | $13.22 | 26,800 | — | — |
| 1993-08-03 | $10.69 | $12.92 | 29,600 | — | — |
| 1993-08-02 | $10.63 | $12.84 | 58,800 | — | — |
| 1993-07-30 | $10.69 | $12.92 | 30,200 | — | — |
| 1993-07-29 | $10.81 | $13.07 | 25,200 | — | — |
| 1993-07-28 | $10.94 | $13.22 | 11,000 | — | — |
| 1993-07-27 | $11.13 | $13.45 | 20,200 | — | — |
| 1993-07-26 | $11.19 | $13.52 | 33,800 | — | — |
| 1993-07-23 | $11.19 | $13.52 | 20,000 | — | — |
| 1993-07-22 | $11.06 | $13.37 | 93,800 | — | — |
| 1993-07-21 | $11.00 | $13.30 | 6,200 | — | — |
| 1993-07-20 | $10.94 | $13.22 | 47,600 | — | — |
| 1993-07-19 | $11.13 | $13.45 | 12,200 | — | — |
| 1993-07-16 | $11.00 | $13.30 | 49,200 | — | — |
| 1993-07-15 | $11.19 | $13.52 | 21,200 | — | — |
| 1993-07-14 | $11.13 | $13.45 | 82,200 | — | — |
| 1993-07-13 | $11.31 | $13.68 | 26,800 | — | — |
| 1993-07-12 | $11.38 | $13.75 | 31,800 | — | — |
| 1993-07-09 | $11.56 | $13.87 | 67,600 | — | — |
| 1993-07-08 | $11.63 | $13.95 | 105,000 | — | — |
| 1993-07-07 | $11.31 | $13.57 | 44,400 | — | — |
| 1993-07-06 | $11.25 | $13.50 | 123,800 | — | — |
| 1993-07-02 | $11.00 | $13.20 | 48,400 | — | — |
| 1993-07-01 | $11.19 | $13.42 | 47,200 | — | — |
| 1993-06-30 | $10.94 | $13.12 | 60,800 | — | — |
| 1993-06-29 | $11.06 | $13.27 | 98,000 | — | — |
| 1993-06-28 | $11.06 | $13.27 | 61,600 | — | — |
| 1993-06-25 | $10.94 | $13.12 | 46,800 | — | — |
| 1993-06-24 | $10.88 | $13.05 | 91,200 | — | — |
| 1993-06-23 | $10.50 | $12.60 | 121,200 | — | — |
| 1993-06-22 | $10.69 | $12.82 | 67,000 | — | — |
| 1993-06-21 | $10.50 | $12.60 | 6,400 | — | — |
| 1993-06-18 | $10.63 | $12.75 | 110,000 | — | — |
| 1993-06-17 | $10.56 | $12.67 | 97,200 | — | — |
| 1993-06-16 | $10.31 | $12.37 | 89,800 | — | — |
| 1993-06-15 | $10.25 | $12.30 | 85,400 | — | — |
| 1993-06-14 | $10.25 | $12.30 | 102,200 | — | — |
| 1993-06-11 | $9.88 | $11.85 | 64,000 | — | — |
| 1993-06-10 | $9.69 | $11.62 | 88,800 | — | — |
| 1993-06-09 | $9.63 | $11.55 | 50,800 | — | — |
| 1993-06-08 | $9.75 | $11.70 | 28,400 | — | — |
| 1993-06-07 | $9.75 | $11.70 | 9,000 | — | — |
| 1993-06-04 | $9.94 | $11.92 | 189,000 | — | — |
| 1993-06-03 | $10.00 | $12.00 | 44,600 | — | — |
| 1993-06-02 | $10.13 | $12.15 | 297,600 | — | — |
| 1993-06-01 | $10.13 | $12.15 | 84,800 | — | — |
| 1993-05-28 | $10.19 | $12.22 | 60,200 | — | — |
| 1993-05-27 | $10.31 | $12.37 | 125,000 | — | — |
| 1993-05-26 | $10.31 | $12.37 | 100,000 | — | — |
| 1993-05-25 | $10.06 | $12.07 | 60,800 | — | — |
| 1993-05-24 | $10.25 | $12.30 | 19,800 | — | — |
| 1993-05-21 | $10.38 | $12.45 | 101,000 | — | — |
| 1993-05-20 | $10.75 | $12.90 | 143,800 | — | — |
| 1993-05-19 | $10.75 | $12.90 | 85,400 | — | — |
| 1993-05-18 | $10.63 | $12.75 | 78,000 | — | — |
| 1993-05-17 | $10.38 | $12.45 | 42,800 | — | — |
| 1993-05-14 | $10.50 | $12.60 | 48,600 | — | — |
| 1993-05-13 | $10.63 | $12.75 | 49,600 | — | — |
| 1993-05-12 | $10.75 | $12.90 | 13,200 | — | — |
| 1993-05-11 | $10.81 | $12.97 | 31,400 | — | — |
| 1993-05-10 | $10.75 | $12.90 | 37,200 | — | — |
| 1993-05-07 | $10.56 | $12.67 | 6,600 | — | — |
| 1993-05-06 | $10.69 | $12.82 | 137,800 | — | — |
| 1993-05-05 | $10.69 | $12.82 | 132,600 | — | — |
| 1993-05-04 | $10.63 | $12.75 | 159,200 | — | — |
| 1993-05-03 | $10.19 | $12.22 | 17,000 | — | — |
| 1993-04-30 | $10.31 | $12.37 | 54,800 | — | — |
| 1993-04-29 | $10.38 | $12.45 | 81,000 | — | — |
| 1993-04-28 | $10.38 | $12.45 | 128,400 | — | — |
| 1993-04-27 | $10.06 | $12.07 | 275,000 | — | — |
| 1993-04-26 | $10.00 | $12.00 | 45,400 | — | — |
| 1993-04-23 | $10.50 | $12.60 | 30,400 | — | — |
| 1993-04-22 | $10.56 | $12.67 | 81,800 | — | — |
| 1993-04-21 | $10.56 | $12.67 | 41,000 | — | — |
| 1993-04-20 | $10.75 | $12.90 | 80,600 | — | — |
| 1993-04-19 | $10.88 | $13.05 | 39,400 | — | — |
| 1993-04-16 | $11.19 | $13.42 | 45,400 | — | — |
| 1993-04-15 | $11.31 | $13.57 | 48,000 | — | — |
| 1993-04-14 | $11.50 | $13.80 | 156,000 | — | — |
| 1993-04-13 | $11.69 | $14.02 | 370,400 | — | — |
| 1993-04-12 | $11.25 | $13.50 | 137,800 | — | — |
| 1993-04-08 | $11.38 | $13.56 | 289,800 | — | — |
| 1993-04-07 | $10.75 | $12.81 | 57,400 | — | — |
| 1993-04-06 | $10.44 | $12.44 | 42,600 | — | — |
| 1993-04-05 | $10.63 | $12.67 | 25,000 | — | — |
| 1993-04-02 | $10.75 | $12.81 | 47,400 | — | — |
| 1993-04-01 | $10.94 | $13.04 | 35,200 | — | — |
| 1993-03-31 | $10.94 | $13.04 | 121,800 | — | — |
| 1993-03-30 | $10.81 | $12.89 | 16,600 | — | — |
| 1993-03-29 | $10.94 | $13.04 | 13,000 | — | — |
| 1993-03-26 | $10.81 | $12.89 | 25,400 | — | — |
| 1993-03-25 | $11.00 | $13.11 | 62,600 | — | — |
| 1993-03-24 | $11.25 | $13.41 | 35,000 | — | — |
| 1993-03-23 | $10.81 | $12.89 | 18,800 | — | — |
| 1993-03-22 | $10.81 | $12.89 | 47,400 | — | — |
| 1993-03-19 | $10.94 | $13.04 | 51,000 | — | — |
| 1993-03-18 | $11.00 | $13.11 | 38,000 | — | — |
| 1993-03-17 | $10.94 | $13.04 | 55,800 | — | — |
| 1993-03-16 | $11.19 | $13.34 | 107,000 | — | — |
| 1993-03-15 | $11.25 | $13.41 | 128,400 | — | — |
| 1993-03-12 | $11.25 | $13.41 | 113,000 | — | — |
| 1993-03-11 | $11.06 | $13.19 | 51,600 | — | — |
| 1993-03-10 | $10.88 | $12.96 | 61,800 | — | — |
| 1993-03-09 | $10.75 | $12.81 | 59,600 | — | — |
| 1993-03-08 | $10.44 | $12.44 | 29,400 | — | — |
| 1993-03-05 | $10.31 | $12.29 | 83,200 | — | — |
| 1993-03-04 | $10.19 | $12.14 | 23,800 | — | — |
| 1993-03-03 | $10.25 | $12.22 | 62,400 | — | — |
| 1993-03-02 | $10.38 | $12.37 | 11,800 | — | — |
| 1993-03-01 | $10.00 | $11.92 | 11,400 | — | — |
| 1993-02-26 | $10.31 | $12.29 | 48,000 | — | — |
| 1993-02-25 | $9.88 | $11.77 | 41,600 | — | — |
| 1993-02-24 | $9.81 | $11.70 | 61,000 | — | — |
| 1993-02-23 | $9.94 | $11.85 | 53,400 | — | — |
| 1993-02-22 | $10.00 | $11.92 | 12,600 | — | — |
| 1993-02-19 | $10.13 | $12.07 | 15,400 | — | — |
| 1993-02-18 | $9.94 | $11.85 | 69,200 | — | — |
| 1993-02-17 | $9.81 | $11.70 | 56,600 | — | — |
| 1993-02-16 | $9.88 | $11.77 | 95,600 | — | — |
| 1993-02-12 | $10.19 | $12.14 | 25,000 | — | — |
| 1993-02-11 | $10.25 | $12.22 | 53,600 | — | — |
| 1993-02-10 | $10.31 | $12.29 | 27,800 | — | — |
| 1993-02-09 | $10.19 | $12.14 | 70,800 | — | — |
| 1993-02-08 | $10.38 | $12.37 | 41,800 | — | — |
| 1993-02-05 | $10.31 | $12.29 | 99,200 | — | — |
| 1993-02-04 | $10.31 | $12.29 | 50,800 | — | — |
| 1993-02-03 | $10.38 | $12.37 | 85,400 | — | — |
| 1993-02-02 | $10.31 | $12.29 | 120,400 | — | — |
| 1993-02-01 | $10.06 | $12.00 | 78,800 | — | — |
| 1993-01-29 | $10.44 | $12.44 | 23,400 | — | — |
| 1993-01-28 | $10.56 | $12.59 | 23,800 | — | — |
| 1993-01-27 | $10.63 | $12.67 | 83,400 | — | — |
| 1993-01-26 | $10.63 | $12.67 | 97,200 | — | — |
| 1993-01-25 | $10.56 | $12.59 | 87,600 | — | — |
| 1993-01-22 | $10.56 | $12.59 | 62,600 | — | — |
| 1993-01-21 | $10.63 | $12.67 | 69,000 | — | — |
| 1993-01-20 | $10.50 | $12.52 | 54,800 | — | — |
| 1993-01-19 | $10.75 | $12.81 | 60,200 | — | — |
| 1993-01-18 | $10.69 | $12.74 | 33,000 | — | — |
| 1993-01-15 | $10.75 | $12.81 | 84,400 | — | — |
| 1993-01-14 | $10.75 | $12.81 | 103,600 | — | — |
| 1993-01-13 | $10.25 | $12.22 | 45,800 | — | — |
| 1993-01-12 | $10.19 | $12.14 | 33,800 | — | — |
| 1993-01-11 | $10.31 | $12.29 | 73,200 | — | — |
| 1993-01-08 | $10.06 | $11.91 | 134,800 | — | — |
| 1993-01-07 | $10.06 | $11.91 | 92,400 | — | — |
| 1993-01-06 | $10.19 | $12.05 | 55,600 | — | — |
| 1993-01-05 | $10.31 | $12.20 | 86,800 | — | — |
| 1993-01-04 | $10.25 | $12.13 | 91,600 | — | — |