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
- 1987-06-04 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 | $13.13 | $17.70 | 10,400 | — | — |
| 1993-12-30 | $12.88 | $17.36 | 11,600 | — | — |
| 1993-12-29 | $13.25 | $17.87 | 2,200 | — | — |
| 1993-12-28 | $12.88 | $17.36 | 1,600 | — | — |
| 1993-12-27 | $13.25 | $17.87 | 800 | — | — |
| 1993-12-23 | $13.00 | $17.53 | 4,800 | — | — |
| 1993-12-22 | $13.25 | $17.87 | 22,800 | — | — |
| 1993-12-21 | $13.38 | $18.04 | 4,600 | — | — |
| 1993-12-20 | $13.38 | $18.04 | 2,200 | — | — |
| 1993-12-17 | $13.38 | $18.04 | 41,200 | — | — |
| 1993-12-16 | $13.00 | $17.53 | 45,000 | — | — |
| 1993-12-15 | $13.13 | $17.70 | 4,600 | — | — |
| 1993-12-14 | $13.13 | $17.70 | 11,600 | — | — |
| 1993-12-13 | $13.19 | $17.78 | 19,400 | — | — |
| 1993-12-10 | $13.50 | $18.20 | 3,800 | — | — |
| 1993-12-09 | $13.25 | $17.87 | 4,800 | — | — |
| 1993-12-08 | $13.50 | $18.20 | 8,000 | — | — |
| 1993-12-07 | $13.44 | $18.12 | 800 | — | — |
| 1993-12-06 | $13.50 | $18.20 | 8,200 | — | — |
| 1993-12-03 | $13.38 | $17.88 | 28,600 | — | — |
| 1993-12-02 | $13.75 | $18.38 | 7,000 | — | — |
| 1993-12-01 | $13.50 | $18.05 | 28,800 | — | — |
| 1993-11-30 | $13.50 | $18.05 | 9,600 | — | — |
| 1993-11-29 | $13.50 | $18.05 | 9,000 | — | — |
| 1993-11-26 | $13.50 | $18.05 | 5,400 | — | — |
| 1993-11-24 | $13.50 | $18.05 | 19,400 | — | — |
| 1993-11-23 | $13.50 | $18.05 | 1,600 | — | — |
| 1993-11-22 | $13.88 | $18.55 | 13,800 | — | — |
| 1993-11-19 | $13.75 | $18.38 | 66,200 | — | — |
| 1993-11-18 | $14.00 | $18.72 | 98,600 | — | — |
| 1993-11-17 | $13.19 | $17.63 | 48,600 | — | — |
| 1993-11-16 | $13.13 | $17.55 | 28,000 | — | — |
| 1993-11-15 | $13.25 | $17.71 | 4,800 | — | — |
| 1993-11-12 | $13.25 | $17.71 | 19,600 | — | — |
| 1993-11-11 | $13.13 | $17.55 | 2,200 | — | — |
| 1993-11-10 | $13.13 | $17.55 | 8,200 | — | — |
| 1993-11-09 | $13.13 | $17.55 | 4,200 | — | — |
| 1993-11-08 | $13.13 | $17.55 | 2,400 | — | — |
| 1993-11-05 | $12.88 | $17.21 | 2,800 | — | — |
| 1993-11-04 | $13.13 | $17.55 | 8,600 | — | — |
| 1993-11-03 | $13.00 | $17.38 | 7,200 | — | — |
| 1993-11-02 | $13.13 | $17.55 | 3,600 | — | — |
| 1993-11-01 | $12.94 | $17.30 | 8,800 | — | — |
| 1993-10-29 | $13.13 | $17.55 | 13,400 | — | — |
| 1993-10-28 | $13.13 | $17.55 | 3,200 | — | — |
| 1993-10-27 | $12.81 | $17.13 | 10,600 | — | — |
| 1993-10-26 | $12.81 | $17.13 | 25,000 | — | — |
| 1993-10-25 | $13.13 | $17.55 | 3,800 | — | — |
| 1993-10-22 | $13.00 | $17.38 | 2,000 | — | — |
| 1993-10-21 | $12.81 | $17.13 | 1,600 | — | — |
| 1993-10-20 | $13.13 | $17.55 | 3,000 | — | — |
| 1993-10-19 | $13.13 | $17.55 | 17,800 | — | — |
| 1993-10-18 | $13.13 | $17.55 | 5,400 | — | — |
| 1993-10-15 | $13.00 | $17.38 | 14,200 | — | — |
| 1993-10-14 | $12.75 | $17.05 | 27,000 | — | — |
| 1993-10-13 | $12.88 | $17.21 | 32,200 | — | — |
| 1993-10-12 | $13.00 | $17.38 | 5,400 | — | — |
| 1993-10-11 | $13.00 | $17.38 | 2,000 | — | — |
| 1993-10-08 | $12.63 | $16.88 | 11,200 | — | — |
| 1993-10-07 | $12.88 | $17.21 | 8,800 | — | — |
| 1993-10-06 | $12.88 | $17.21 | 600 | — | — |
| 1993-10-05 | $12.63 | $16.88 | 2,000 | — | — |
| 1993-10-04 | $12.88 | $17.21 | 6,000 | — | — |
| 1993-10-01 | $12.75 | $17.05 | 22,000 | — | — |
| 1993-09-30 | $12.88 | $17.21 | 28,600 | — | — |
| 1993-09-29 | $12.88 | $17.21 | 3,600 | — | — |
| 1993-09-28 | $12.63 | $16.88 | 8,200 | — | — |
| 1993-09-27 | $12.75 | $17.05 | 4,000 | — | — |
| 1993-09-24 | $12.88 | $17.21 | 3,200 | — | — |
| 1993-09-23 | $12.75 | $17.05 | 15,800 | — | — |
| 1993-09-22 | $12.88 | $17.21 | 9,600 | — | — |
| 1993-09-21 | $12.88 | $17.21 | 3,800 | — | — |
| 1993-09-20 | $12.75 | $17.05 | 3,400 | — | — |
| 1993-09-17 | $12.50 | $16.71 | 14,400 | — | — |
| 1993-09-16 | $12.63 | $16.88 | 30,200 | — | — |
| 1993-09-15 | $12.25 | $16.38 | 15,800 | — | — |
| 1993-09-14 | $12.63 | $16.88 | 23,400 | — | — |
| 1993-09-13 | $12.50 | $16.71 | 8,800 | — | — |
| 1993-09-10 | $12.25 | $16.38 | 17,400 | — | — |
| 1993-09-09 | $12.50 | $16.71 | 16,800 | — | — |
| 1993-09-08 | $12.31 | $16.46 | 5,600 | — | — |
| 1993-09-07 | $12.63 | $16.88 | 3,400 | — | — |
| 1993-09-03 | $12.63 | $16.88 | 14,400 | — | — |
| 1993-09-02 | $12.63 | $16.72 | 3,200 | — | — |
| 1993-09-01 | $12.63 | $16.72 | 3,800 | — | — |
| 1993-08-31 | $12.63 | $16.72 | 27,400 | — | — |
| 1993-08-30 | $12.50 | $16.56 | 0 | — | — |
| 1993-08-27 | $12.50 | $16.56 | 1,200 | — | — |
| 1993-08-26 | $12.25 | $16.23 | 2,400 | — | — |
| 1993-08-25 | $12.25 | $16.23 | 7,200 | — | — |
| 1993-08-24 | $12.25 | $16.23 | 41,400 | — | — |
| 1993-08-23 | $12.25 | $16.23 | 3,400 | — | — |
| 1993-08-20 | $12.50 | $16.56 | 7,600 | — | — |
| 1993-08-19 | $12.31 | $16.31 | 4,000 | — | — |
| 1993-08-18 | $12.63 | $16.72 | 3,200 | — | — |
| 1993-08-17 | $12.50 | $16.56 | 8,600 | — | — |
| 1993-08-16 | $12.38 | $16.39 | 4,200 | — | — |
| 1993-08-13 | $12.25 | $16.23 | 400 | — | — |
| 1993-08-12 | $12.50 | $16.56 | 2,000 | — | — |
| 1993-08-11 | $12.13 | $16.06 | 16,600 | — | — |
| 1993-08-10 | $12.25 | $16.23 | 5,400 | — | — |
| 1993-08-09 | $12.25 | $16.23 | 0 | — | — |
| 1993-08-06 | $12.25 | $16.23 | 18,800 | — | — |
| 1993-08-05 | $12.25 | $16.23 | 15,200 | — | — |
| 1993-08-04 | $12.13 | $16.06 | 200 | — | — |
| 1993-08-03 | $11.94 | $15.81 | 11,000 | — | — |
| 1993-08-02 | $11.75 | $15.57 | 4,000 | — | — |
| 1993-07-30 | $12.13 | $16.06 | 2,200 | — | — |
| 1993-07-29 | $12.13 | $16.06 | 200 | — | — |
| 1993-07-28 | $12.13 | $16.06 | 21,400 | — | — |
| 1993-07-27 | $12.25 | $16.23 | 22,000 | — | — |
| 1993-07-26 | $12.13 | $16.06 | 26,200 | — | — |
| 1993-07-23 | $12.13 | $16.06 | 8,400 | — | — |
| 1993-07-22 | $12.31 | $16.31 | 5,800 | — | — |
| 1993-07-21 | $12.50 | $16.56 | 600 | — | — |
| 1993-07-20 | $12.38 | $16.39 | 59,000 | — | — |
| 1993-07-19 | $12.38 | $16.39 | 17,600 | — | — |
| 1993-07-16 | $12.50 | $16.56 | 7,200 | — | — |
| 1993-07-15 | $12.25 | $16.23 | 2,400 | — | — |
| 1993-07-14 | $12.25 | $16.23 | 2,000 | — | — |
| 1993-07-13 | $12.38 | $16.39 | 8,800 | — | — |
| 1993-07-12 | $12.25 | $16.23 | 1,200 | — | — |
| 1993-07-09 | $12.50 | $16.56 | 56,800 | — | — |
| 1993-07-08 | $12.56 | $16.64 | 176,000 | — | — |
| 1993-07-07 | $11.63 | $15.40 | 20,200 | — | — |
| 1993-07-06 | $11.50 | $15.23 | 18,200 | — | — |
| 1993-07-02 | $11.13 | $14.74 | 7,800 | — | — |
| 1993-07-01 | $10.75 | $14.24 | 600 | — | — |
| 1993-06-30 | $11.00 | $14.57 | 0 | — | — |
| 1993-06-29 | $11.00 | $14.57 | 0 | — | — |
| 1993-06-28 | $11.00 | $14.57 | 800 | — | — |
| 1993-06-25 | $10.75 | $14.24 | 1,800 | — | — |
| 1993-06-24 | $10.88 | $14.41 | 3,000 | — | — |
| 1993-06-23 | $10.63 | $14.07 | 1,400 | — | — |
| 1993-06-22 | $10.50 | $13.91 | 1,600 | — | — |
| 1993-06-21 | $10.88 | $14.41 | 2,800 | — | — |
| 1993-06-18 | $10.88 | $14.41 | 3,000 | — | — |
| 1993-06-17 | $10.50 | $13.91 | 5,400 | — | — |
| 1993-06-16 | $10.88 | $14.41 | 7,400 | — | — |
| 1993-06-15 | $10.63 | $14.07 | 7,200 | — | — |
| 1993-06-14 | $10.88 | $14.41 | 4,400 | — | — |
| 1993-06-11 | $10.81 | $14.32 | 0 | — | — |
| 1993-06-10 | $10.81 | $14.32 | 4,600 | — | — |
| 1993-06-09 | $10.50 | $13.91 | 3,400 | — | — |
| 1993-06-08 | $10.88 | $14.41 | 17,000 | — | — |
| 1993-06-07 | $10.88 | $14.41 | 3,000 | — | — |
| 1993-06-04 | $10.75 | $14.24 | 17,400 | — | — |
| 1993-06-03 | $10.75 | $14.24 | 0 | — | — |
| 1993-06-02 | $10.75 | $14.24 | 1,000 | — | — |
| 1993-06-01 | $10.75 | $14.24 | 26,200 | — | — |
| 1993-05-28 | $10.75 | $14.24 | 1,000 | — | — |
| 1993-05-27 | $10.25 | $13.58 | 600 | — | — |
| 1993-05-26 | $10.56 | $13.99 | 26,200 | — | — |
| 1993-05-25 | $10.63 | $14.07 | 12,600 | — | — |
| 1993-05-24 | $10.63 | $14.07 | 1,200 | — | — |
| 1993-05-21 | $10.63 | $14.07 | 5,200 | — | — |
| 1993-05-20 | $10.25 | $13.58 | 1,000 | — | — |
| 1993-05-19 | $10.25 | $13.58 | 1,800 | — | — |
| 1993-05-18 | $10.50 | $13.91 | 24,800 | — | — |
| 1993-05-17 | $9.88 | $13.08 | 1,600 | — | — |
| 1993-05-14 | $10.38 | $13.74 | 1,400 | — | — |
| 1993-05-13 | $10.38 | $13.74 | 1,200 | — | — |
| 1993-05-12 | $10.38 | $13.74 | 200 | — | — |
| 1993-05-11 | $10.00 | $13.25 | 54,200 | — | — |
| 1993-05-10 | $10.19 | $13.50 | 17,200 | — | — |
| 1993-05-07 | $10.06 | $13.33 | 3,200 | — | — |
| 1993-05-06 | $10.13 | $13.41 | 14,800 | — | — |
| 1993-05-05 | $10.13 | $13.41 | 10,200 | — | — |
| 1993-05-04 | $10.00 | $13.25 | 8,000 | — | — |
| 1993-05-03 | $9.94 | $13.16 | 4,800 | — | — |
| 1993-04-30 | $10.06 | $13.33 | 68,600 | — | — |
| 1993-04-29 | $10.13 | $13.41 | 61,400 | — | — |
| 1993-04-28 | $10.13 | $13.41 | 200 | — | — |
| 1993-04-27 | $10.00 | $13.25 | 6,800 | — | — |
| 1993-04-26 | $10.13 | $13.41 | 57,600 | — | — |
| 1993-04-23 | $10.50 | $13.91 | 60,800 | — | — |
| 1993-04-22 | $10.88 | $14.41 | 14,400 | — | — |
| 1993-04-21 | $10.63 | $14.07 | 5,200 | — | — |
| 1993-04-20 | $10.88 | $14.41 | 17,400 | — | — |
| 1993-04-19 | $10.88 | $14.41 | 1,200 | — | — |
| 1993-04-16 | $10.56 | $13.99 | 2,600 | — | — |
| 1993-04-15 | $10.88 | $14.41 | 15,000 | — | — |
| 1993-04-14 | $10.75 | $14.24 | 1,200 | — | — |
| 1993-04-13 | $11.25 | $14.90 | 3,000 | — | — |
| 1993-04-12 | $10.88 | $14.41 | 16,200 | — | — |
| 1993-04-08 | $11.38 | $15.07 | 200 | — | — |
| 1993-04-07 | $10.88 | $14.41 | 1,000 | — | — |
| 1993-04-06 | $11.13 | $14.74 | 56,800 | — | — |
| 1993-04-05 | $10.88 | $14.41 | 13,200 | — | — |
| 1993-04-02 | $11.38 | $15.07 | 7,200 | — | — |
| 1993-04-01 | $11.38 | $15.07 | 14,800 | — | — |
| 1993-03-31 | $11.25 | $14.90 | 5,800 | — | — |
| 1993-03-30 | $11.25 | $14.90 | 3,000 | — | — |
| 1993-03-29 | $11.25 | $14.90 | 4,800 | — | — |
| 1993-03-26 | $11.13 | $14.74 | 200 | — | — |
| 1993-03-25 | $11.13 | $14.74 | 1,600 | — | — |
| 1993-03-24 | $11.63 | $15.40 | 200 | — | — |
| 1993-03-23 | $11.13 | $14.74 | 4,600 | — | — |
| 1993-03-22 | $11.25 | $14.90 | 400 | — | — |
| 1993-03-19 | $11.63 | $15.40 | 200 | — | — |
| 1993-03-18 | $11.63 | $15.40 | 0 | — | — |
| 1993-03-17 | $11.63 | $15.40 | 1,600 | — | — |
| 1993-03-16 | $11.13 | $14.74 | 30,800 | — | — |
| 1993-03-15 | $11.75 | $15.57 | 1,200 | — | — |
| 1993-03-12 | $11.63 | $15.40 | 13,800 | — | — |
| 1993-03-11 | $11.75 | $15.57 | 3,600 | — | — |
| 1993-03-10 | $11.75 | $15.57 | 6,400 | — | — |
| 1993-03-09 | $11.38 | $15.07 | 23,400 | — | — |
| 1993-03-08 | $11.44 | $15.15 | 11,400 | — | — |
| 1993-03-05 | $11.13 | $14.58 | 11,600 | — | — |
| 1993-03-04 | $11.31 | $14.83 | 3,400 | — | — |
| 1993-03-03 | $11.50 | $15.08 | 9,000 | — | — |
| 1993-03-02 | $11.50 | $15.08 | 3,400 | — | — |
| 1993-03-01 | $11.38 | $14.91 | 43,200 | — | — |
| 1993-02-26 | $10.63 | $13.93 | 62,000 | — | — |
| 1993-02-25 | $10.25 | $13.44 | 7,800 | — | — |
| 1993-02-24 | $9.75 | $12.78 | 11,800 | — | — |
| 1993-02-23 | $10.00 | $13.11 | 27,800 | — | — |
| 1993-02-22 | $9.75 | $12.78 | 3,600 | — | — |
| 1993-02-19 | $9.75 | $12.78 | 22,400 | — | — |
| 1993-02-18 | $9.75 | $12.78 | 10,400 | — | — |
| 1993-02-17 | $10.00 | $13.11 | 12,400 | — | — |
| 1993-02-16 | $9.88 | $12.95 | 1,200 | — | — |
| 1993-02-12 | $10.13 | $13.27 | 5,800 | — | — |
| 1993-02-11 | $10.00 | $13.11 | 16,000 | — | — |
| 1993-02-10 | $10.00 | $13.11 | 200 | — | — |
| 1993-02-09 | $10.13 | $13.27 | 10,400 | — | — |
| 1993-02-08 | $10.06 | $13.19 | 7,600 | — | — |
| 1993-02-05 | $9.88 | $12.95 | 4,400 | — | — |
| 1993-02-04 | $10.13 | $13.27 | 0 | — | — |
| 1993-02-03 | $10.13 | $13.27 | 800 | — | — |
| 1993-02-02 | $9.75 | $12.78 | 2,200 | — | — |
| 1993-02-01 | $9.88 | $12.95 | 2,800 | — | — |
| 1993-01-29 | $9.63 | $12.62 | 200 | — | — |
| 1993-01-28 | $10.13 | $13.27 | 3,000 | — | — |
| 1993-01-27 | $9.88 | $12.95 | 51,600 | — | — |
| 1993-01-26 | $10.25 | $13.44 | 25,400 | — | — |
| 1993-01-25 | $10.25 | $13.44 | 4,600 | — | — |
| 1993-01-22 | $10.19 | $13.36 | 1,800 | — | — |
| 1993-01-21 | $10.38 | $13.60 | 200 | — | — |
| 1993-01-20 | $10.13 | $13.27 | 44,200 | — | — |
| 1993-01-19 | $9.88 | $12.95 | 800 | — | — |
| 1993-01-18 | $10.00 | $13.11 | 0 | — | — |
| 1993-01-15 | $10.00 | $13.11 | 12,600 | — | — |
| 1993-01-14 | $10.00 | $13.11 | 14,600 | — | — |
| 1993-01-13 | $10.13 | $13.27 | 10,800 | — | — |
| 1993-01-12 | $10.06 | $13.19 | 33,600 | — | — |
| 1993-01-11 | $10.00 | $13.11 | 400 | — | — |
| 1993-01-08 | $10.00 | $13.11 | 20,400 | — | — |
| 1993-01-07 | $10.25 | $13.44 | 3,800 | — | — |
| 1993-01-06 | $10.25 | $13.44 | 2,000 | — | — |
| 1993-01-05 | $10.13 | $13.27 | 31,000 | — | — |
| 1993-01-04 | $10.25 | $13.44 | 9,000 | — | — |