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
- 1992-12-23 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 | $11.75 | $11.75 | 25,100 | — | — |
| 1993-12-30 | $10.63 | $10.63 | 12,600 | — | — |
| 1993-12-29 | $10.50 | $10.50 | 4,200 | — | — |
| 1993-12-28 | $11.25 | $11.25 | 3,900 | — | — |
| 1993-12-27 | $11.25 | $11.25 | 3,800 | — | — |
| 1993-12-23 | $11.25 | $11.25 | 0 | — | — |
| 1993-12-22 | $11.25 | $11.25 | 9,200 | — | — |
| 1993-12-21 | $11.25 | $11.25 | 3,100 | — | — |
| 1993-12-20 | $11.25 | $11.25 | 24,300 | — | — |
| 1993-12-17 | $11.25 | $11.25 | 4,700 | — | — |
| 1993-12-16 | $11.75 | $11.75 | 10,400 | — | — |
| 1993-12-15 | $11.00 | $11.00 | 31,500 | — | — |
| 1993-12-14 | $11.00 | $11.00 | 14,300 | — | — |
| 1993-12-13 | $11.50 | $11.50 | 12,400 | — | — |
| 1993-12-10 | $11.00 | $11.00 | 46,400 | — | — |
| 1993-12-09 | $10.50 | $10.50 | 1,700 | — | — |
| 1993-12-08 | $11.00 | $11.00 | 18,200 | — | — |
| 1993-12-07 | $10.50 | $10.50 | 12,100 | — | — |
| 1993-12-06 | $11.00 | $11.00 | 5,900 | — | — |
| 1993-12-03 | $10.50 | $10.50 | 14,100 | — | — |
| 1993-12-02 | $10.25 | $10.25 | 32,000 | — | — |
| 1993-12-01 | $11.00 | $11.00 | 13,200 | — | — |
| 1993-11-30 | $11.00 | $11.00 | 6,000 | — | — |
| 1993-11-29 | $10.38 | $10.38 | 10,600 | — | — |
| 1993-11-26 | $10.25 | $10.25 | 10,300 | — | — |
| 1993-11-24 | $10.25 | $10.25 | 5,000 | — | — |
| 1993-11-23 | $11.00 | $11.00 | 8,000 | — | — |
| 1993-11-22 | $10.38 | $10.38 | 50,800 | — | — |
| 1993-11-19 | $11.00 | $11.00 | 18,900 | — | — |
| 1993-11-18 | $11.25 | $11.25 | 32,700 | — | — |
| 1993-11-17 | $11.75 | $11.75 | 7,500 | — | — |
| 1993-11-16 | $11.75 | $11.75 | 6,100 | — | — |
| 1993-11-15 | $11.75 | $11.75 | 5,500 | — | — |
| 1993-11-12 | $11.50 | $11.50 | 14,000 | — | — |
| 1993-11-11 | $12.00 | $12.00 | 20,100 | — | — |
| 1993-11-10 | $11.75 | $11.75 | 5,900 | — | — |
| 1993-11-09 | $11.75 | $11.75 | 18,600 | — | — |
| 1993-11-08 | $11.75 | $11.75 | 5,500 | — | — |
| 1993-11-05 | $11.25 | $11.25 | 59,100 | — | — |
| 1993-11-04 | $11.50 | $11.50 | 50,200 | — | — |
| 1993-11-03 | $11.75 | $11.75 | 135,100 | — | — |
| 1993-11-02 | $12.75 | $12.75 | 185,300 | — | — |
| 1993-11-01 | $11.00 | $11.00 | 23,100 | — | — |
| 1993-10-29 | $11.00 | $11.00 | 23,400 | — | — |
| 1993-10-28 | $10.50 | $10.50 | 4,900 | — | — |
| 1993-10-27 | $10.63 | $10.63 | 13,900 | — | — |
| 1993-10-26 | $10.25 | $10.25 | 112,100 | — | — |
| 1993-10-25 | $11.50 | $11.50 | 283,500 | — | — |
| 1993-10-22 | $10.00 | $10.00 | 306,400 | — | — |
| 1993-10-21 | $8.50 | $8.50 | 300 | — | — |
| 1993-10-20 | $8.13 | $8.13 | 17,700 | — | — |
| 1993-10-19 | $8.25 | $8.25 | 1,100 | — | — |
| 1993-10-18 | $8.25 | $8.25 | 4,700 | — | — |
| 1993-10-15 | $8.25 | $8.25 | 6,700 | — | — |
| 1993-10-14 | $8.25 | $8.25 | 8,700 | — | — |
| 1993-10-13 | $8.75 | $8.75 | 2,600 | — | — |
| 1993-10-12 | $8.75 | $8.75 | 14,300 | — | — |
| 1993-10-11 | $8.25 | $8.25 | 7,300 | — | — |
| 1993-10-08 | $8.75 | $8.75 | 19,500 | — | — |
| 1993-10-07 | $8.50 | $8.50 | 19,600 | — | — |
| 1993-10-06 | $8.00 | $8.00 | 87,500 | — | — |
| 1993-10-05 | $8.13 | $8.13 | 12,000 | — | — |
| 1993-10-04 | $8.25 | $8.25 | 78,700 | — | — |
| 1993-10-01 | $8.75 | $8.75 | 7,100 | — | — |
| 1993-09-30 | $8.75 | $8.75 | 27,800 | — | — |
| 1993-09-29 | $8.13 | $8.13 | 28,900 | — | — |
| 1993-09-28 | $8.25 | $8.25 | 2,300 | — | — |
| 1993-09-27 | $8.38 | $8.38 | 15,900 | — | — |
| 1993-09-24 | $8.25 | $8.25 | 2,300 | — | — |
| 1993-09-23 | $8.50 | $8.50 | 5,200 | — | — |
| 1993-09-22 | $8.50 | $8.50 | 7,700 | — | — |
| 1993-09-21 | $8.00 | $8.00 | 16,200 | — | — |
| 1993-09-20 | $8.50 | $8.50 | 18,300 | — | — |
| 1993-09-17 | $8.75 | $8.75 | 10,300 | — | — |
| 1993-09-16 | $8.75 | $8.75 | 26,500 | — | — |
| 1993-09-15 | $8.75 | $8.75 | 14,100 | — | — |
| 1993-09-14 | $9.00 | $9.00 | 6,300 | — | — |
| 1993-09-13 | $8.75 | $8.75 | 2,300 | — | — |
| 1993-09-10 | $9.13 | $9.13 | 5,100 | — | — |
| 1993-09-09 | $8.75 | $8.75 | 10,600 | — | — |
| 1993-09-08 | $9.00 | $9.00 | 7,600 | — | — |
| 1993-09-07 | $9.13 | $9.13 | 20,600 | — | — |
| 1993-09-03 | $9.25 | $9.25 | 9,400 | — | — |
| 1993-09-02 | $9.00 | $9.00 | 14,300 | — | — |
| 1993-09-01 | $9.00 | $9.00 | 9,200 | — | — |
| 1993-08-31 | $9.25 | $9.25 | 23,200 | — | — |
| 1993-08-30 | $9.50 | $9.50 | 1,400 | — | — |
| 1993-08-27 | $9.63 | $9.63 | 6,100 | — | — |
| 1993-08-26 | $9.63 | $9.63 | 20,100 | — | — |
| 1993-08-25 | $9.50 | $9.50 | 4,000 | — | — |
| 1993-08-24 | $9.50 | $9.50 | 19,800 | — | — |
| 1993-08-23 | $10.00 | $10.00 | 2,000 | — | — |
| 1993-08-20 | $10.00 | $10.00 | 1,500 | — | — |
| 1993-08-19 | $9.50 | $9.50 | 66,300 | — | — |
| 1993-08-18 | $9.50 | $9.50 | 18,800 | — | — |
| 1993-08-17 | $10.25 | $10.25 | 4,400 | — | — |
| 1993-08-16 | $10.00 | $10.00 | 7,100 | — | — |
| 1993-08-13 | $9.50 | $9.50 | 4,400 | — | — |
| 1993-08-12 | $9.50 | $9.50 | 22,400 | — | — |
| 1993-08-11 | $10.00 | $10.00 | 6,200 | — | — |
| 1993-08-10 | $10.00 | $10.00 | 8,900 | — | — |
| 1993-08-09 | $9.63 | $9.63 | 8,100 | — | — |
| 1993-08-06 | $9.50 | $9.50 | 6,300 | — | — |
| 1993-08-05 | $9.25 | $9.25 | 23,900 | — | — |
| 1993-08-04 | $9.75 | $9.75 | 25,300 | — | — |
| 1993-08-03 | $9.00 | $9.00 | 59,900 | — | — |
| 1993-08-02 | $9.75 | $9.75 | 5,400 | — | — |
| 1993-07-30 | $9.63 | $9.63 | 6,400 | — | — |
| 1993-07-29 | $9.75 | $9.75 | 30,200 | — | — |
| 1993-07-28 | $10.00 | $10.00 | 78,100 | — | — |
| 1993-07-27 | $10.38 | $10.38 | 56,000 | — | — |
| 1993-07-26 | $9.50 | $9.50 | 4,300 | — | — |
| 1993-07-23 | $9.38 | $9.38 | 91,200 | — | — |
| 1993-07-22 | $9.50 | $9.50 | 4,600 | — | — |
| 1993-07-21 | $9.25 | $9.25 | 87,100 | — | — |
| 1993-07-20 | $9.00 | $9.00 | 114,700 | — | — |
| 1993-07-19 | $8.50 | $8.50 | 1,600 | — | — |
| 1993-07-16 | $8.50 | $8.50 | 7,500 | — | — |
| 1993-07-15 | $8.50 | $8.50 | 2,400 | — | — |
| 1993-07-14 | $8.88 | $8.88 | 2,300 | — | — |
| 1993-07-13 | $8.50 | $8.50 | 3,800 | — | — |
| 1993-07-12 | $8.50 | $8.50 | 800 | — | — |
| 1993-07-09 | $8.50 | $8.50 | 1,400 | — | — |
| 1993-07-08 | $8.88 | $8.88 | 2,400 | — | — |
| 1993-07-07 | $8.50 | $8.50 | 6,000 | — | — |
| 1993-07-06 | $8.50 | $8.50 | 900 | — | — |
| 1993-07-02 | $8.50 | $8.50 | 14,200 | — | — |
| 1993-07-01 | $9.00 | $9.00 | 16,600 | — | — |
| 1993-06-30 | $9.00 | $9.00 | 7,700 | — | — |
| 1993-06-29 | $8.50 | $8.50 | 1,000 | — | — |
| 1993-06-28 | $9.00 | $9.00 | 14,000 | — | — |
| 1993-06-25 | $8.38 | $8.38 | 35,100 | — | — |
| 1993-06-24 | $8.38 | $8.38 | 5,500 | — | — |
| 1993-06-23 | $8.38 | $8.38 | 16,100 | — | — |
| 1993-06-22 | $8.50 | $8.50 | 5,300 | — | — |
| 1993-06-21 | $8.25 | $8.25 | 18,800 | — | — |
| 1993-06-18 | $8.50 | $8.50 | 400 | — | — |
| 1993-06-17 | $8.50 | $8.50 | 24,700 | — | — |
| 1993-06-16 | $8.50 | $8.50 | 37,500 | — | — |
| 1993-06-15 | $8.75 | $8.75 | 19,800 | — | — |
| 1993-06-14 | $8.75 | $8.75 | 13,500 | — | — |
| 1993-06-11 | $8.00 | $8.00 | 73,800 | — | — |
| 1993-06-10 | $7.25 | $7.25 | 3,000 | — | — |
| 1993-06-09 | $7.13 | $7.13 | 6,400 | — | — |
| 1993-06-08 | $7.38 | $7.38 | 4,100 | — | — |
| 1993-06-07 | $7.50 | $7.50 | 11,500 | — | — |
| 1993-06-04 | $7.50 | $7.50 | 4,700 | — | — |
| 1993-06-03 | $7.50 | $7.50 | 32,700 | — | — |
| 1993-06-02 | $7.75 | $7.75 | 11,400 | — | — |
| 1993-06-01 | $7.38 | $7.38 | 3,100 | — | — |
| 1993-05-28 | $7.00 | $7.00 | 6,800 | — | — |
| 1993-05-27 | $7.00 | $7.00 | 600 | — | — |
| 1993-05-26 | $7.00 | $7.00 | 3,000 | — | — |
| 1993-05-25 | $7.75 | $7.75 | 3,900 | — | — |
| 1993-05-24 | $7.75 | $7.75 | 12,000 | — | — |
| 1993-05-21 | $7.50 | $7.50 | 46,800 | — | — |
| 1993-05-20 | $7.25 | $7.25 | 8,000 | — | — |
| 1993-05-19 | $7.13 | $7.13 | 7,400 | — | — |
| 1993-05-18 | $7.00 | $7.00 | 37,700 | — | — |
| 1993-05-17 | $6.38 | $6.38 | 43,000 | — | — |
| 1993-05-14 | $7.50 | $7.50 | 3,500 | — | — |
| 1993-05-13 | $7.38 | $7.38 | 5,200 | — | — |
| 1993-05-12 | $7.38 | $7.38 | 100 | — | — |
| 1993-05-11 | $7.38 | $7.38 | 13,100 | — | — |
| 1993-05-10 | $7.13 | $7.13 | 46,000 | — | — |
| 1993-05-07 | $7.50 | $7.50 | 1,700 | — | — |
| 1993-05-06 | $7.38 | $7.38 | 40,700 | — | — |
| 1993-05-05 | $7.38 | $7.38 | 60,200 | — | — |
| 1993-05-04 | $7.25 | $7.25 | 1,000 | — | — |
| 1993-05-03 | $7.38 | $7.38 | 12,100 | — | — |
| 1993-04-30 | $7.50 | $7.50 | 17,900 | — | — |
| 1993-04-29 | $8.00 | $8.00 | 13,700 | — | — |
| 1993-04-28 | $7.63 | $7.63 | 17,500 | — | — |
| 1993-04-27 | $8.25 | $8.25 | 400 | — | — |
| 1993-04-26 | $8.00 | $8.00 | 28,300 | — | — |
| 1993-04-23 | $7.50 | $7.50 | 4,000 | — | — |
| 1993-04-22 | $7.75 | $7.75 | 8,100 | — | — |
| 1993-04-21 | $7.75 | $7.75 | 18,600 | — | — |
| 1993-04-20 | $7.50 | $7.50 | 26,800 | — | — |
| 1993-04-19 | $8.00 | $8.00 | 36,800 | — | — |
| 1993-04-16 | $8.00 | $8.00 | 4,000 | — | — |
| 1993-04-15 | $7.88 | $7.88 | 3,100 | — | — |
| 1993-04-14 | $7.75 | $7.75 | 3,900 | — | — |
| 1993-04-13 | $8.00 | $8.00 | 1,700 | — | — |
| 1993-04-12 | $7.75 | $7.75 | 8,400 | — | — |
| 1993-04-08 | $8.00 | $8.00 | 42,700 | — | — |
| 1993-04-07 | $7.75 | $7.75 | 16,900 | — | — |
| 1993-04-06 | $8.00 | $8.00 | 23,800 | — | — |
| 1993-04-05 | $7.88 | $7.88 | 38,600 | — | — |
| 1993-04-02 | $8.00 | $8.00 | 143,200 | — | — |
| 1993-04-01 | $8.13 | $8.13 | 9,500 | — | — |
| 1993-03-31 | $8.13 | $8.13 | 20,800 | — | — |
| 1993-03-30 | $7.75 | $7.75 | 30,100 | — | — |
| 1993-03-29 | $8.13 | $8.13 | 11,200 | — | — |
| 1993-03-26 | $8.13 | $8.13 | 11,300 | — | — |
| 1993-03-25 | $8.25 | $8.25 | 152,500 | — | — |
| 1993-03-24 | $8.50 | $8.50 | 10,800 | — | — |
| 1993-03-23 | $8.00 | $8.00 | 25,000 | — | — |
| 1993-03-22 | $8.00 | $8.00 | 24,300 | — | — |
| 1993-03-19 | $8.50 | $8.50 | 5,800 | — | — |
| 1993-03-18 | $8.25 | $8.25 | 93,600 | — | — |
| 1993-03-17 | $8.25 | $8.25 | 60,400 | — | — |
| 1993-03-16 | $8.75 | $8.75 | 38,100 | — | — |
| 1993-03-15 | $8.75 | $8.75 | 2,800 | — | — |
| 1993-03-12 | $8.75 | $8.75 | 16,200 | — | — |
| 1993-03-11 | $8.75 | $8.75 | 44,000 | — | — |
| 1993-03-10 | $9.25 | $9.25 | 40,400 | — | — |
| 1993-03-09 | $8.75 | $8.75 | 98,900 | — | — |
| 1993-03-08 | $9.00 | $9.00 | 28,900 | — | — |
| 1993-03-05 | $8.75 | $8.75 | 14,500 | — | — |
| 1993-03-04 | $8.75 | $8.75 | 118,700 | — | — |
| 1993-03-03 | $8.00 | $8.00 | 500 | — | — |
| 1993-03-02 | $8.00 | $8.00 | 3,100 | — | — |
| 1993-03-01 | $8.00 | $8.00 | 3,600 | — | — |
| 1993-02-26 | $8.75 | $8.75 | 27,300 | — | — |
| 1993-02-25 | $9.25 | $9.25 | 5,500 | — | — |
| 1993-02-24 | $9.50 | $9.50 | 9,000 | — | — |
| 1993-02-23 | $9.25 | $9.25 | 25,300 | — | — |
| 1993-02-22 | $9.50 | $9.50 | 127,100 | — | — |
| 1993-02-19 | $9.75 | $9.75 | 70,200 | — | — |
| 1993-02-18 | $8.50 | $8.50 | 194,200 | — | — |
| 1993-02-17 | $8.00 | $8.00 | 59,800 | — | — |
| 1993-02-16 | $8.75 | $8.75 | 68,500 | — | — |
| 1993-02-12 | $10.00 | $10.00 | 2,300 | — | — |
| 1993-02-11 | $9.75 | $9.75 | 77,600 | — | — |
| 1993-02-10 | $9.50 | $9.50 | 50,400 | — | — |
| 1993-02-09 | $10.00 | $10.00 | 95,000 | — | — |
| 1993-02-08 | $10.25 | $10.25 | 231,200 | — | — |
| 1993-02-05 | $12.25 | $12.25 | 223,400 | — | — |
| 1993-02-04 | $12.50 | $12.50 | 52,900 | — | — |
| 1993-02-03 | $12.00 | $12.00 | 22,700 | — | — |
| 1993-02-02 | $12.75 | $12.75 | 59,700 | — | — |
| 1993-02-01 | $13.25 | $13.25 | 21,300 | — | — |
| 1993-01-29 | $12.50 | $12.50 | 46,800 | — | — |
| 1993-01-28 | $12.50 | $12.50 | 37,600 | — | — |
| 1993-01-27 | $12.25 | $12.25 | 296,800 | — | — |
| 1993-01-26 | $12.75 | $12.75 | 94,100 | — | — |
| 1993-01-25 | $12.75 | $12.75 | 48,900 | — | — |
| 1993-01-22 | $13.25 | $13.25 | 191,300 | — | — |
| 1993-01-21 | $14.00 | $14.00 | 144,200 | — | — |
| 1993-01-20 | $14.00 | $14.00 | 97,100 | — | — |
| 1993-01-19 | $14.00 | $14.00 | 53,900 | — | — |
| 1993-01-18 | $13.25 | $13.25 | 23,300 | — | — |
| 1993-01-15 | $12.75 | $12.75 | 128,200 | — | — |
| 1993-01-14 | $12.25 | $12.25 | 24,400 | — | — |
| 1993-01-13 | $12.13 | $12.13 | 24,200 | — | — |
| 1993-01-12 | $12.00 | $12.00 | 54,900 | — | — |
| 1993-01-11 | $13.00 | $13.00 | 58,100 | — | — |
| 1993-01-08 | $13.25 | $13.25 | 93,000 | — | — |
| 1993-01-07 | $13.00 | $13.00 | 218,200 | — | — |
| 1993-01-06 | $12.00 | $12.00 | 37,200 | — | — |
| 1993-01-05 | $12.00 | $12.00 | 10,700 | — | — |
| 1993-01-04 | $12.00 | $12.00 | 97,800 | — | — |