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
- 1980-03-25 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 | $11.07 | $13.58 | 1,279 | — | — |
| 1993-12-30 | $11.14 | $13.67 | 639 | — | — |
| 1993-12-29 | $11.26 | $13.82 | 5,115 | — | — |
| 1993-12-28 | $11.42 | $14.01 | 4,476 | — | — |
| 1993-12-27 | $11.32 | $13.89 | 3,197 | — | — |
| 1993-12-23 | $11.32 | $13.89 | 7,672 | — | — |
| 1993-12-22 | $11.26 | $13.82 | 34,525 | — | — |
| 1993-12-21 | $10.97 | $13.46 | 5,754 | — | — |
| 1993-12-20 | $11.01 | $13.50 | 6,394 | — | — |
| 1993-12-17 | $11.03 | $13.53 | 5,115 | — | — |
| 1993-12-16 | $10.79 | $13.24 | 7,672 | — | — |
| 1993-12-15 | $10.75 | $13.19 | 7,033 | — | — |
| 1993-12-14 | $10.79 | $13.24 | 4,476 | — | — |
| 1993-12-13 | $10.85 | $13.31 | 113,167 | — | — |
| 1993-12-10 | $10.95 | $13.43 | 9,590 | — | — |
| 1993-12-09 | $10.87 | $13.34 | 4,476 | — | — |
| 1993-12-08 | $10.91 | $13.38 | 12,148 | — | — |
| 1993-12-07 | $10.83 | $13.29 | 2,557 | — | — |
| 1993-12-06 | $10.87 | $13.34 | 7,672 | — | — |
| 1993-12-03 | $10.71 | $13.14 | 7,033 | — | — |
| 1993-12-02 | $10.71 | $13.06 | 20,460 | — | — |
| 1993-12-01 | $10.79 | $13.15 | 15,984 | — | — |
| 1993-11-30 | $10.64 | $12.96 | 44,116 | — | — |
| 1993-11-29 | $10.34 | $12.60 | 1,918 | — | — |
| 1993-11-26 | $10.32 | $12.58 | 1,279 | — | — |
| 1993-11-24 | $10.11 | $12.32 | 3,197 | — | — |
| 1993-11-23 | $10.15 | $12.37 | 0 | — | — |
| 1993-11-22 | $10.15 | $12.37 | 4,476 | — | — |
| 1993-11-19 | $10.28 | $12.53 | 1,279 | — | — |
| 1993-11-18 | $10.36 | $12.63 | 0 | — | — |
| 1993-11-17 | $10.36 | $12.63 | 39,001 | — | — |
| 1993-11-16 | $10.21 | $12.44 | 8,312 | — | — |
| 1993-11-15 | $10.13 | $12.34 | 22,378 | — | — |
| 1993-11-12 | $10.21 | $12.44 | 21,738 | — | — |
| 1993-11-11 | $10.32 | $12.58 | 3,197 | — | — |
| 1993-11-10 | $10.34 | $12.60 | 5,754 | — | — |
| 1993-11-09 | $10.40 | $12.68 | 19,820 | — | — |
| 1993-11-08 | $10.24 | $12.49 | 21,099 | — | — |
| 1993-11-05 | $10.24 | $12.49 | 3,197 | — | — |
| 1993-11-04 | $10.48 | $12.77 | 14,705 | — | — |
| 1993-11-03 | $10.66 | $12.99 | 0 | — | — |
| 1993-11-02 | $10.66 | $12.99 | 3,197 | — | — |
| 1993-11-01 | $10.77 | $13.13 | 33,247 | — | — |
| 1993-10-29 | $10.77 | $13.13 | 8,951 | — | — |
| 1993-10-28 | $10.58 | $12.89 | 5,115 | — | — |
| 1993-10-27 | $10.58 | $12.89 | 4,476 | — | — |
| 1993-10-26 | $10.58 | $12.89 | 1,918 | — | — |
| 1993-10-25 | $10.64 | $12.96 | 3,836 | — | — |
| 1993-10-22 | $10.62 | $12.94 | 11,508 | — | — |
| 1993-10-21 | $10.73 | $13.08 | 30,050 | — | — |
| 1993-10-20 | $10.54 | $12.84 | 13,427 | — | — |
| 1993-10-19 | $10.50 | $12.80 | 69,051 | — | — |
| 1993-10-18 | $10.52 | $12.82 | 47,313 | — | — |
| 1993-10-15 | $10.56 | $12.87 | 27,492 | — | — |
| 1993-10-14 | $10.46 | $12.75 | 639 | — | — |
| 1993-10-13 | $10.34 | $12.60 | 5,115 | — | — |
| 1993-10-12 | $10.26 | $12.51 | 35,165 | — | — |
| 1993-10-11 | $10.24 | $12.49 | 6,394 | — | — |
| 1993-10-08 | $10.24 | $12.49 | 2,557 | — | — |
| 1993-10-07 | $10.15 | $12.37 | 0 | — | — |
| 1993-10-06 | $10.15 | $12.37 | 62,018 | — | — |
| 1993-10-05 | $10.09 | $12.29 | 6,394 | — | — |
| 1993-10-04 | $9.97 | $12.15 | 2,557 | — | — |
| 1993-10-01 | $9.89 | $12.06 | 120,839 | — | — |
| 1993-09-30 | $9.89 | $12.06 | 28,771 | — | — |
| 1993-09-29 | $10.13 | $12.34 | 1,918 | — | — |
| 1993-09-28 | $10.09 | $12.29 | 50,509 | — | — |
| 1993-09-27 | $10.13 | $12.34 | 36,444 | — | — |
| 1993-09-24 | $10.01 | $12.20 | 5,754 | — | — |
| 1993-09-23 | $10.17 | $12.39 | 3,197 | — | — |
| 1993-09-22 | $10.17 | $12.39 | 6,394 | — | — |
| 1993-09-21 | $10.01 | $12.20 | 8,312 | — | — |
| 1993-09-20 | $10.15 | $12.37 | 11,508 | — | — |
| 1993-09-17 | $10.03 | $12.22 | 98,461 | — | — |
| 1993-09-16 | $9.97 | $12.15 | 17,263 | — | — |
| 1993-09-15 | $10.07 | $12.27 | 18,541 | — | — |
| 1993-09-14 | $10.11 | $12.32 | 15,984 | — | — |
| 1993-09-13 | $10.19 | $12.41 | 6,394 | — | — |
| 1993-09-10 | $10.26 | $12.51 | 2,557 | — | — |
| 1993-09-09 | $10.23 | $12.46 | 18,541 | — | — |
| 1993-09-08 | $10.21 | $12.44 | 21,099 | — | — |
| 1993-09-07 | $10.17 | $12.39 | 10,869 | — | — |
| 1993-09-03 | $10.19 | $12.41 | 3,197 | — | — |
| 1993-09-02 | $10.17 | $12.39 | 1,918 | — | — |
| 1993-09-01 | $10.17 | $12.39 | 8,312 | — | — |
| 1993-08-31 | $10.13 | $12.34 | 3,197 | — | — |
| 1993-08-30 | $10.01 | $12.20 | 28,771 | — | — |
| 1993-08-27 | $10.03 | $12.22 | 17,902 | — | — |
| 1993-08-26 | $9.97 | $12.15 | 1,918 | — | — |
| 1993-08-25 | $9.93 | $12.10 | 2,557 | — | — |
| 1993-08-24 | $9.99 | $12.18 | 1,279 | — | — |
| 1993-08-23 | $9.93 | $12.10 | 16,623 | — | — |
| 1993-08-20 | $9.95 | $12.13 | 15,345 | — | — |
| 1993-08-19 | $9.85 | $12.01 | 14,705 | — | — |
| 1993-08-18 | $9.93 | $12.10 | 99,740 | — | — |
| 1993-08-17 | $9.54 | $11.63 | 14,066 | — | — |
| 1993-08-16 | $9.29 | $11.32 | 15,345 | — | — |
| 1993-08-13 | $9.05 | $11.03 | 1,918 | — | — |
| 1993-08-12 | $8.92 | $10.87 | 4,476 | — | — |
| 1993-08-11 | $8.82 | $10.75 | 5,115 | — | — |
| 1993-08-10 | $8.80 | $10.72 | 49,231 | — | — |
| 1993-08-09 | $8.95 | $10.91 | 15,345 | — | — |
| 1993-08-06 | $8.92 | $10.87 | 8,312 | — | — |
| 1993-08-05 | $8.92 | $10.87 | 34,525 | — | — |
| 1993-08-04 | $9.11 | $11.10 | 8,312 | — | — |
| 1993-08-03 | $9.27 | $11.29 | 7,033 | — | — |
| 1993-08-02 | $9.25 | $11.27 | 24,296 | — | — |
| 1993-07-30 | $9.01 | $10.98 | 10,869 | — | — |
| 1993-07-29 | $9.05 | $11.03 | 6,394 | — | — |
| 1993-07-28 | $8.95 | $10.91 | 23,017 | — | — |
| 1993-07-27 | $9.03 | $11.01 | 1,279 | — | — |
| 1993-07-26 | $9.03 | $11.01 | 10,230 | — | — |
| 1993-07-23 | $8.92 | $10.87 | 53,706 | — | — |
| 1993-07-22 | $9.07 | $11.06 | 10,869 | — | — |
| 1993-07-21 | $8.93 | $10.89 | 39,001 | — | — |
| 1993-07-20 | $8.95 | $10.91 | 6,394 | — | — |
| 1993-07-19 | $9.03 | $11.01 | 6,394 | — | — |
| 1993-07-16 | $8.92 | $10.87 | 17,902 | — | — |
| 1993-07-15 | $8.99 | $10.96 | 20,460 | — | — |
| 1993-07-14 | $9.03 | $11.01 | 40,919 | — | — |
| 1993-07-13 | $9.15 | $11.15 | 10,230 | — | — |
| 1993-07-12 | $9.31 | $11.34 | 23,656 | — | — |
| 1993-07-09 | $9.42 | $11.48 | 14,066 | — | — |
| 1993-07-08 | $9.50 | $11.58 | 71,608 | — | — |
| 1993-07-07 | $9.50 | $11.58 | 80,559 | — | — |
| 1993-07-06 | $9.46 | $11.53 | 6,394 | — | — |
| 1993-07-02 | $9.50 | $11.58 | 17,263 | — | — |
| 1993-07-01 | $9.66 | $11.77 | 23,656 | — | — |
| 1993-06-30 | $9.68 | $11.79 | 222,497 | — | — |
| 1993-06-29 | $9.58 | $11.68 | 17,902 | — | — |
| 1993-06-28 | $9.72 | $11.84 | 12,148 | — | — |
| 1993-06-25 | $9.60 | $11.70 | 3,197 | — | — |
| 1993-06-24 | $9.70 | $11.82 | 0 | — | — |
| 1993-06-23 | $9.70 | $11.82 | 32,607 | — | — |
| 1993-06-22 | $9.85 | $12.01 | 1,279 | — | — |
| 1993-06-21 | $9.81 | $11.96 | 1,279 | — | — |
| 1993-06-18 | $9.81 | $11.96 | 1,918 | — | — |
| 1993-06-17 | $9.79 | $11.94 | 14,066 | — | — |
| 1993-06-16 | $9.93 | $12.10 | 11,508 | — | — |
| 1993-06-15 | $10.13 | $12.34 | 8,312 | — | — |
| 1993-06-14 | $10.09 | $12.29 | 6,394 | — | — |
| 1993-06-11 | $10.01 | $12.20 | 7,672 | — | — |
| 1993-06-10 | $10.01 | $12.20 | 639 | — | — |
| 1993-06-09 | $10.05 | $12.25 | 30,689 | — | — |
| 1993-06-08 | $9.79 | $11.94 | 17,263 | — | — |
| 1993-06-07 | $9.81 | $11.96 | 1,279 | — | — |
| 1993-06-04 | $9.81 | $11.96 | 7,672 | — | — |
| 1993-06-03 | $10.01 | $12.20 | 3,197 | — | — |
| 1993-06-02 | $10.01 | $12.20 | 1,279 | — | — |
| 1993-06-01 | $10.05 | $12.25 | 7,672 | — | — |
| 1993-05-28 | $9.97 | $12.15 | 1,918 | — | — |
| 1993-05-27 | $9.97 | $12.15 | 2,557 | — | — |
| 1993-05-26 | $9.93 | $12.10 | 12,787 | — | — |
| 1993-05-25 | $9.93 | $12.10 | 1,918 | — | — |
| 1993-05-24 | $9.85 | $12.01 | 53,067 | — | — |
| 1993-05-21 | $9.85 | $12.01 | 28,132 | — | — |
| 1993-05-20 | $9.74 | $11.87 | 54,985 | — | — |
| 1993-05-19 | $9.97 | $12.15 | 12,148 | — | — |
| 1993-05-18 | $9.99 | $12.18 | 22,378 | — | — |
| 1993-05-17 | $10.17 | $12.39 | 23,656 | — | — |
| 1993-05-14 | $10.36 | $12.63 | 8,951 | — | — |
| 1993-05-13 | $10.60 | $12.91 | 6,394 | — | — |
| 1993-05-12 | $10.67 | $13.01 | 3,836 | — | — |
| 1993-05-11 | $10.71 | $13.06 | 639 | — | — |
| 1993-05-10 | $10.66 | $12.99 | 5,754 | — | — |
| 1993-05-07 | $10.64 | $12.96 | 2,557 | — | — |
| 1993-05-06 | $10.71 | $13.06 | 5,115 | — | — |
| 1993-05-05 | $10.64 | $12.96 | 8,951 | — | — |
| 1993-05-04 | $10.79 | $13.15 | 26,214 | — | — |
| 1993-05-03 | $10.60 | $12.91 | 7,033 | — | — |
| 1993-04-30 | $10.56 | $12.87 | 3,197 | — | — |
| 1993-04-29 | $10.60 | $12.91 | 8,312 | — | — |
| 1993-04-28 | $10.71 | $13.06 | 3,836 | — | — |
| 1993-04-27 | $10.85 | $13.22 | 3,197 | — | — |
| 1993-04-26 | $10.93 | $13.32 | 30,689 | — | — |
| 1993-04-23 | $10.77 | $13.13 | 3,836 | — | — |
| 1993-04-22 | $10.77 | $13.13 | 4,476 | — | — |
| 1993-04-21 | $10.83 | $13.20 | 12,148 | — | — |
| 1993-04-20 | $10.85 | $13.22 | 19,181 | — | — |
| 1993-04-19 | $10.75 | $13.10 | 21,099 | — | — |
| 1993-04-16 | $10.79 | $13.15 | 4,476 | — | — |
| 1993-04-15 | $10.99 | $13.39 | 5,115 | — | — |
| 1993-04-14 | $10.91 | $13.30 | 3,197 | — | — |
| 1993-04-13 | $10.85 | $13.22 | 3,197 | — | — |
| 1993-04-12 | $10.71 | $13.06 | 5,754 | — | — |
| 1993-04-08 | $10.60 | $12.91 | 8,312 | — | — |
| 1993-04-07 | $10.87 | $13.02 | 47,952 | — | — |
| 1993-04-06 | $11.03 | $13.21 | 1,279 | — | — |
| 1993-04-05 | $11.18 | $13.40 | 46,673 | — | — |
| 1993-04-02 | $11.38 | $13.63 | 14,705 | — | — |
| 1993-04-01 | $11.30 | $13.54 | 1,279 | — | — |
| 1993-03-31 | $11.32 | $13.56 | 68,412 | — | — |
| 1993-03-30 | $10.99 | $13.16 | 3,197 | — | — |
| 1993-03-29 | $11.07 | $13.26 | 18,541 | — | — |
| 1993-03-26 | $10.95 | $13.12 | 8,312 | — | — |
| 1993-03-25 | $10.99 | $13.16 | 7,672 | — | — |
| 1993-03-24 | $11.07 | $13.26 | 3,197 | — | — |
| 1993-03-23 | $11.14 | $13.35 | 3,836 | — | — |
| 1993-03-22 | $11.18 | $13.40 | 3,836 | — | — |
| 1993-03-19 | $11.30 | $13.54 | 5,754 | — | — |
| 1993-03-18 | $11.10 | $13.31 | 8,951 | — | — |
| 1993-03-17 | $10.95 | $13.12 | 5,115 | — | — |
| 1993-03-16 | $11.01 | $13.19 | 3,197 | — | — |
| 1993-03-15 | $11.03 | $13.21 | 7,033 | — | — |
| 1993-03-12 | $11.03 | $13.21 | 3,836 | — | — |
| 1993-03-11 | $11.14 | $13.35 | 2,557 | — | — |
| 1993-03-10 | $11.18 | $13.40 | 1,279 | — | — |
| 1993-03-09 | $11.12 | $13.33 | 8,951 | — | — |
| 1993-03-08 | $11.18 | $13.40 | 10,230 | — | — |
| 1993-03-05 | $10.97 | $13.14 | 1,918 | — | — |
| 1993-03-04 | $10.99 | $13.16 | 2,557 | — | — |
| 1993-03-03 | $10.99 | $13.16 | 1,918 | — | — |
| 1993-03-02 | $10.97 | $13.14 | 4,476 | — | — |
| 1993-03-01 | $11.03 | $13.21 | 30,689 | — | — |
| 1993-02-26 | $10.71 | $12.84 | 28,771 | — | — |
| 1993-02-25 | $10.73 | $12.86 | 3,836 | — | — |
| 1993-02-24 | $10.69 | $12.81 | 232,088 | — | — |
| 1993-02-23 | $10.56 | $12.65 | 17,263 | — | — |
| 1993-02-22 | $10.40 | $12.46 | 2,557 | — | — |
| 1993-02-19 | $10.44 | $12.51 | 28,132 | — | — |
| 1993-02-18 | $10.42 | $12.49 | 21,738 | — | — |
| 1993-02-17 | $10.30 | $12.34 | 4,476 | — | — |
| 1993-02-16 | $10.30 | $12.34 | 28,132 | — | — |
| 1993-02-12 | $10.17 | $12.18 | 81,838 | — | — |
| 1993-02-11 | $10.21 | $12.23 | 45,395 | — | — |
| 1993-02-10 | $10.28 | $12.32 | 1,279 | — | — |
| 1993-02-09 | $10.32 | $12.37 | 1,279 | — | — |
| 1993-02-08 | $10.36 | $12.42 | 67,772 | — | — |
| 1993-02-05 | $10.36 | $12.42 | 43,476 | — | — |
| 1993-02-04 | $10.38 | $12.44 | 11,508 | — | — |
| 1993-02-03 | $10.36 | $12.42 | 92,068 | — | — |
| 1993-02-02 | $10.40 | $12.46 | 35,804 | — | — |
| 1993-02-01 | $10.36 | $12.42 | 3,197 | — | — |
| 1993-01-29 | $10.34 | $12.39 | 74,805 | — | — |
| 1993-01-28 | $10.56 | $12.65 | 3,197 | — | — |
| 1993-01-27 | $10.54 | $12.63 | 42,198 | — | — |
| 1993-01-26 | $10.77 | $12.91 | 12,148 | — | — |
| 1993-01-25 | $10.75 | $12.88 | 4,476 | — | — |
| 1993-01-22 | $10.54 | $12.63 | 12,148 | — | — |
| 1993-01-21 | $10.44 | $12.51 | 1,279 | — | — |
| 1993-01-20 | $10.48 | $12.56 | 54,346 | — | — |
| 1993-01-19 | $10.44 | $12.51 | 20,460 | — | — |
| 1993-01-18 | $10.42 | $12.49 | 3,836 | — | — |
| 1993-01-15 | $10.26 | $12.30 | 10,230 | — | — |
| 1993-01-14 | $10.21 | $12.23 | 639 | — | — |
| 1993-01-13 | $10.17 | $12.18 | 78,641 | — | — |
| 1993-01-12 | $10.13 | $12.13 | 14,705 | — | — |
| 1993-01-11 | $10.30 | $12.34 | 36,444 | — | — |
| 1993-01-08 | $10.36 | $12.42 | 202,677 | — | — |
| 1993-01-07 | $10.38 | $12.44 | 3,836 | — | — |
| 1993-01-06 | $10.46 | $12.53 | 11,508 | — | — |
| 1993-01-05 | $10.52 | $12.60 | 1,279 | — | — |
| 1993-01-04 | $10.52 | $12.60 | 6,394 | — | — |