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
- 1990-04-03 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 | $11.50 | $11.50 | 96,600 | — | — |
| 1993-12-30 | $11.50 | $11.50 | 34,600 | — | — |
| 1993-12-29 | $11.50 | $11.50 | 74,000 | — | — |
| 1993-12-28 | $11.63 | $11.63 | 180,400 | — | — |
| 1993-12-27 | $11.75 | $11.75 | 78,600 | — | — |
| 1993-12-23 | $12.00 | $12.00 | 171,000 | — | — |
| 1993-12-22 | $12.00 | $12.00 | 170,600 | — | — |
| 1993-12-21 | $11.88 | $11.88 | 260,200 | — | — |
| 1993-12-20 | $11.63 | $11.63 | 191,000 | — | — |
| 1993-12-17 | $11.13 | $11.13 | 118,800 | — | — |
| 1993-12-16 | $10.75 | $10.75 | 50,600 | — | — |
| 1993-12-15 | $10.94 | $10.94 | 89,400 | — | — |
| 1993-12-14 | $10.88 | $10.88 | 159,600 | — | — |
| 1993-12-13 | $11.13 | $11.13 | 101,600 | — | — |
| 1993-12-10 | $11.31 | $11.31 | 175,800 | — | — |
| 1993-12-09 | $11.63 | $11.63 | 165,800 | — | — |
| 1993-12-08 | $11.63 | $11.63 | 315,400 | — | — |
| 1993-12-07 | $11.50 | $11.50 | 118,800 | — | — |
| 1993-12-06 | $11.13 | $11.13 | 89,000 | — | — |
| 1993-12-03 | $11.13 | $11.13 | 111,200 | — | — |
| 1993-12-02 | $11.13 | $11.13 | 91,000 | — | — |
| 1993-12-01 | $11.13 | $11.13 | 107,000 | — | — |
| 1993-11-30 | $11.00 | $11.00 | 61,000 | — | — |
| 1993-11-29 | $11.13 | $11.13 | 151,000 | — | — |
| 1993-11-26 | $11.63 | $11.63 | 126,000 | — | — |
| 1993-11-24 | $11.25 | $11.25 | 174,800 | — | — |
| 1993-11-23 | $10.88 | $10.88 | 185,800 | — | — |
| 1993-11-22 | $10.50 | $10.50 | 297,000 | — | — |
| 1993-11-19 | $11.00 | $11.00 | 177,800 | — | — |
| 1993-11-18 | $11.38 | $11.38 | 121,400 | — | — |
| 1993-11-17 | $11.38 | $11.38 | 181,600 | — | — |
| 1993-11-16 | $11.50 | $11.50 | 282,400 | — | — |
| 1993-11-15 | $11.13 | $11.13 | 221,600 | — | — |
| 1993-11-12 | $11.50 | $11.50 | 880,800 | — | — |
| 1993-11-11 | $12.13 | $12.12 | 1,001,600 | — | — |
| 1993-11-10 | $11.75 | $11.75 | 886,200 | — | — |
| 1993-11-09 | $11.13 | $11.13 | 723,000 | — | — |
| 1993-11-08 | $10.25 | $10.25 | 172,600 | — | — |
| 1993-11-05 | $9.88 | $9.88 | 293,400 | — | — |
| 1993-11-04 | $10.06 | $10.06 | 325,400 | — | — |
| 1993-11-03 | $10.13 | $10.13 | 416,400 | — | — |
| 1993-11-02 | $10.13 | $10.13 | 591,800 | — | — |
| 1993-11-01 | $9.75 | $9.75 | 423,000 | — | — |
| 1993-10-29 | $9.25 | $9.25 | 125,200 | — | — |
| 1993-10-28 | $9.13 | $9.13 | 90,800 | — | — |
| 1993-10-27 | $9.13 | $9.13 | 106,200 | — | — |
| 1993-10-26 | $9.13 | $9.13 | 124,800 | — | — |
| 1993-10-25 | $9.13 | $9.13 | 46,800 | — | — |
| 1993-10-22 | $9.25 | $9.25 | 112,000 | — | — |
| 1993-10-21 | $9.13 | $9.13 | 95,000 | — | — |
| 1993-10-20 | $9.06 | $9.06 | 79,800 | — | — |
| 1993-10-19 | $9.38 | $9.38 | 109,200 | — | — |
| 1993-10-18 | $9.25 | $9.25 | 119,200 | — | — |
| 1993-10-15 | $9.13 | $9.13 | 365,800 | — | — |
| 1993-10-14 | $9.50 | $9.50 | 455,400 | — | — |
| 1993-10-13 | $9.13 | $9.13 | 313,800 | — | — |
| 1993-10-12 | $9.00 | $9.00 | 487,600 | — | — |
| 1993-10-11 | $8.25 | $8.25 | 41,400 | — | — |
| 1993-10-08 | $8.25 | $8.25 | 51,000 | — | — |
| 1993-10-07 | $8.25 | $8.25 | 26,800 | — | — |
| 1993-10-06 | $8.38 | $8.38 | 163,000 | — | — |
| 1993-10-05 | $8.38 | $8.38 | 81,200 | — | — |
| 1993-10-04 | $8.63 | $8.62 | 47,000 | — | — |
| 1993-10-01 | $8.50 | $8.50 | 163,600 | — | — |
| 1993-09-30 | $8.88 | $8.88 | 137,600 | — | — |
| 1993-09-29 | $8.88 | $8.88 | 146,800 | — | — |
| 1993-09-28 | $8.88 | $8.88 | 72,600 | — | — |
| 1993-09-27 | $8.69 | $8.69 | 191,800 | — | — |
| 1993-09-24 | $8.25 | $8.25 | 93,400 | — | — |
| 1993-09-23 | $8.13 | $8.13 | 83,200 | — | — |
| 1993-09-22 | $8.38 | $8.38 | 98,200 | — | — |
| 1993-09-21 | $8.25 | $8.25 | 121,600 | — | — |
| 1993-09-20 | $8.63 | $8.62 | 42,000 | — | — |
| 1993-09-17 | $8.50 | $8.50 | 155,800 | — | — |
| 1993-09-16 | $8.38 | $8.38 | 402,200 | — | — |
| 1993-09-15 | $8.50 | $8.50 | 161,400 | — | — |
| 1993-09-14 | $8.63 | $8.62 | 134,000 | — | — |
| 1993-09-13 | $8.75 | $8.75 | 176,000 | — | — |
| 1993-09-10 | $9.13 | $9.13 | 392,800 | — | — |
| 1993-09-09 | $8.75 | $8.75 | 299,600 | — | — |
| 1993-09-08 | $8.38 | $8.38 | 186,400 | — | — |
| 1993-09-07 | $8.50 | $8.50 | 484,200 | — | — |
| 1993-09-03 | $9.38 | $9.38 | 1,099,800 | — | — |
| 1993-09-02 | $8.88 | $8.88 | 970,200 | — | — |
| 1993-09-01 | $8.25 | $8.25 | 202,000 | — | — |
| 1993-08-31 | $7.88 | $7.88 | 132,000 | — | — |
| 1993-08-30 | $7.88 | $7.88 | 99,600 | — | — |
| 1993-08-27 | $7.88 | $7.88 | 147,000 | — | — |
| 1993-08-26 | $7.88 | $7.88 | 138,000 | — | — |
| 1993-08-25 | $7.88 | $7.88 | 175,200 | — | — |
| 1993-08-24 | $7.63 | $7.62 | 276,400 | — | — |
| 1993-08-23 | $7.75 | $7.75 | 812,600 | — | — |
| 1993-08-20 | $7.75 | $7.75 | 690,600 | — | — |
| 1993-08-19 | $7.13 | $7.13 | 251,000 | — | — |
| 1993-08-18 | $6.88 | $6.88 | 142,400 | — | — |
| 1993-08-17 | $6.75 | $6.75 | 50,600 | — | — |
| 1993-08-16 | $6.88 | $6.88 | 59,000 | — | — |
| 1993-08-13 | $6.88 | $6.88 | 43,600 | — | — |
| 1993-08-12 | $6.81 | $6.81 | 93,800 | — | — |
| 1993-08-11 | $7.00 | $7.00 | 195,800 | — | — |
| 1993-08-10 | $6.75 | $6.75 | 248,600 | — | — |
| 1993-08-09 | $7.13 | $7.13 | 124,400 | — | — |
| 1993-08-06 | $7.13 | $7.13 | 155,600 | — | — |
| 1993-08-05 | $7.13 | $7.13 | 76,600 | — | — |
| 1993-08-04 | $7.13 | $7.13 | 69,200 | — | — |
| 1993-08-03 | $6.88 | $6.88 | 74,400 | — | — |
| 1993-08-02 | $6.75 | $6.75 | 115,000 | — | — |
| 1993-07-30 | $7.06 | $7.06 | 136,600 | — | — |
| 1993-07-29 | $7.00 | $7.00 | 132,800 | — | — |
| 1993-07-28 | $6.75 | $6.75 | 864,600 | — | — |
| 1993-07-27 | $7.13 | $7.13 | 206,800 | — | — |
| 1993-07-26 | $7.00 | $7.00 | 457,600 | — | — |
| 1993-07-23 | $7.25 | $7.25 | 104,000 | — | — |
| 1993-07-22 | $7.31 | $7.31 | 180,600 | — | — |
| 1993-07-21 | $7.44 | $7.44 | 67,400 | — | — |
| 1993-07-20 | $7.50 | $7.50 | 76,000 | — | — |
| 1993-07-19 | $7.44 | $7.44 | 116,200 | — | — |
| 1993-07-16 | $7.44 | $7.44 | 148,200 | — | — |
| 1993-07-15 | $7.63 | $7.62 | 118,800 | — | — |
| 1993-07-14 | $7.50 | $7.50 | 276,200 | — | — |
| 1993-07-13 | $7.88 | $7.88 | 32,800 | — | — |
| 1993-07-12 | $7.81 | $7.81 | 35,400 | — | — |
| 1993-07-09 | $7.88 | $7.88 | 45,600 | — | — |
| 1993-07-08 | $7.75 | $7.75 | 102,000 | — | — |
| 1993-07-07 | $7.44 | $7.44 | 63,800 | — | — |
| 1993-07-06 | $7.50 | $7.50 | 35,200 | — | — |
| 1993-07-02 | $7.63 | $7.62 | 28,800 | — | — |
| 1993-07-01 | $7.38 | $7.38 | 31,800 | — | — |
| 1993-06-30 | $7.63 | $7.62 | 67,800 | — | — |
| 1993-06-29 | $7.63 | $7.62 | 97,600 | — | — |
| 1993-06-28 | $7.75 | $7.75 | 158,400 | — | — |
| 1993-06-25 | $7.75 | $7.75 | 112,000 | — | — |
| 1993-06-24 | $7.50 | $7.50 | 123,600 | — | — |
| 1993-06-23 | $7.50 | $7.50 | 119,000 | — | — |
| 1993-06-22 | $7.38 | $7.38 | 57,400 | — | — |
| 1993-06-21 | $7.25 | $7.25 | 173,200 | — | — |
| 1993-06-18 | $7.13 | $7.13 | 383,000 | — | — |
| 1993-06-17 | $7.69 | $7.69 | 52,000 | — | — |
| 1993-06-16 | $8.00 | $8.00 | 49,200 | — | — |
| 1993-06-15 | $7.81 | $7.81 | 36,200 | — | — |
| 1993-06-14 | $7.63 | $7.62 | 63,400 | — | — |
| 1993-06-11 | $7.75 | $7.75 | 118,200 | — | — |
| 1993-06-10 | $7.38 | $7.38 | 374,000 | — | — |
| 1993-06-09 | $7.63 | $7.62 | 185,400 | — | — |
| 1993-06-08 | $8.06 | $8.06 | 99,400 | — | — |
| 1993-06-07 | $8.06 | $8.06 | 66,200 | — | — |
| 1993-06-04 | $8.00 | $8.00 | 96,800 | — | — |
| 1993-06-03 | $8.00 | $8.00 | 95,800 | — | — |
| 1993-06-02 | $8.25 | $8.25 | 63,600 | — | — |
| 1993-06-01 | $8.19 | $8.19 | 44,400 | — | — |
| 1993-05-28 | $8.38 | $8.38 | 65,800 | — | — |
| 1993-05-27 | $8.13 | $8.13 | 53,600 | — | — |
| 1993-05-26 | $8.13 | $8.13 | 111,200 | — | — |
| 1993-05-25 | $8.13 | $8.13 | 57,800 | — | — |
| 1993-05-24 | $8.38 | $8.38 | 64,600 | — | — |
| 1993-05-21 | $8.38 | $8.38 | 170,400 | — | — |
| 1993-05-20 | $8.38 | $8.38 | 94,000 | — | — |
| 1993-05-19 | $8.38 | $8.38 | 108,600 | — | — |
| 1993-05-18 | $8.25 | $8.25 | 162,200 | — | — |
| 1993-05-17 | $8.13 | $8.13 | 67,000 | — | — |
| 1993-05-14 | $7.88 | $7.88 | 31,800 | — | — |
| 1993-05-13 | $7.88 | $7.88 | 49,600 | — | — |
| 1993-05-12 | $8.13 | $8.13 | 150,400 | — | — |
| 1993-05-11 | $7.88 | $7.88 | 112,600 | — | — |
| 1993-05-10 | $8.00 | $8.00 | 35,400 | — | — |
| 1993-05-07 | $8.00 | $8.00 | 59,600 | — | — |
| 1993-05-06 | $8.25 | $8.25 | 186,600 | — | — |
| 1993-05-05 | $7.81 | $7.81 | 83,800 | — | — |
| 1993-05-04 | $7.63 | $7.62 | 41,400 | — | — |
| 1993-05-03 | $7.69 | $7.69 | 130,000 | — | — |
| 1993-04-30 | $7.50 | $7.50 | 42,600 | — | — |
| 1993-04-29 | $7.63 | $7.62 | 114,600 | — | — |
| 1993-04-28 | $7.69 | $7.69 | 61,800 | — | — |
| 1993-04-27 | $7.88 | $7.88 | 81,800 | — | — |
| 1993-04-26 | $7.88 | $7.88 | 34,200 | — | — |
| 1993-04-23 | $7.75 | $7.75 | 113,400 | — | — |
| 1993-04-22 | $7.88 | $7.88 | 71,200 | — | — |
| 1993-04-21 | $7.88 | $7.88 | 126,400 | — | — |
| 1993-04-20 | $7.81 | $7.81 | 254,600 | — | — |
| 1993-04-19 | $7.94 | $7.94 | 39,800 | — | — |
| 1993-04-16 | $7.88 | $7.88 | 122,000 | — | — |
| 1993-04-15 | $7.94 | $7.94 | 131,000 | — | — |
| 1993-04-14 | $7.88 | $7.88 | 323,200 | — | — |
| 1993-04-13 | $8.13 | $8.13 | 423,000 | — | — |
| 1993-04-12 | $7.88 | $7.88 | 208,600 | — | — |
| 1993-04-08 | $7.50 | $7.50 | 377,600 | — | — |
| 1993-04-07 | $7.13 | $7.13 | 136,200 | — | — |
| 1993-04-06 | $7.25 | $7.25 | 282,200 | — | — |
| 1993-04-05 | $7.63 | $7.62 | 133,800 | — | — |
| 1993-04-02 | $8.00 | $8.00 | 87,400 | — | — |
| 1993-04-01 | $8.00 | $8.00 | 96,200 | — | — |
| 1993-03-31 | $7.88 | $7.88 | 110,600 | — | — |
| 1993-03-30 | $8.38 | $8.38 | 86,400 | — | — |
| 1993-03-29 | $8.63 | $8.62 | 114,000 | — | — |
| 1993-03-26 | $8.38 | $8.38 | 124,200 | — | — |
| 1993-03-25 | $8.38 | $8.38 | 143,800 | — | — |
| 1993-03-24 | $7.63 | $7.62 | 143,400 | — | — |
| 1993-03-23 | $7.50 | $7.50 | 208,600 | — | — |
| 1993-03-22 | $8.00 | $8.00 | 112,600 | — | — |
| 1993-03-19 | $8.13 | $8.13 | 110,400 | — | — |
| 1993-03-18 | $8.25 | $8.25 | 95,000 | — | — |
| 1993-03-17 | $8.13 | $8.13 | 270,600 | — | — |
| 1993-03-16 | $8.81 | $8.81 | 172,400 | — | — |
| 1993-03-15 | $9.00 | $9.00 | 123,800 | — | — |
| 1993-03-12 | $9.00 | $9.00 | 182,200 | — | — |
| 1993-03-11 | $9.25 | $9.25 | 301,800 | — | — |
| 1993-03-10 | $8.88 | $8.88 | 209,400 | — | — |
| 1993-03-09 | $8.50 | $8.50 | 166,000 | — | — |
| 1993-03-08 | $8.25 | $8.25 | 274,400 | — | — |
| 1993-03-05 | $8.38 | $8.38 | 171,400 | — | — |
| 1993-03-04 | $8.38 | $8.38 | 233,200 | — | — |
| 1993-03-03 | $8.13 | $8.13 | 205,000 | — | — |
| 1993-03-02 | $8.00 | $8.00 | 118,200 | — | — |
| 1993-03-01 | $8.13 | $8.13 | 212,800 | — | — |
| 1993-02-26 | $7.75 | $7.75 | 126,200 | — | — |
| 1993-02-25 | $7.63 | $7.62 | 236,400 | — | — |
| 1993-02-24 | $7.38 | $7.38 | 170,000 | — | — |
| 1993-02-23 | $7.38 | $7.38 | 245,600 | — | — |
| 1993-02-22 | $7.25 | $7.25 | 150,600 | — | — |
| 1993-02-19 | $7.63 | $7.62 | 409,200 | — | — |
| 1993-02-18 | $7.38 | $7.38 | 638,600 | — | — |
| 1993-02-17 | $7.50 | $7.50 | 673,200 | — | — |
| 1993-02-16 | $7.38 | $7.38 | 1,331,200 | — | — |
| 1993-02-12 | $6.75 | $6.75 | 962,400 | — | — |
| 1993-02-11 | $6.88 | $6.88 | 1,173,000 | — | — |
| 1993-02-10 | $6.81 | $6.81 | 2,307,400 | — | — |
| 1993-02-09 | $7.44 | $7.44 | 1,287,400 | — | — |
| 1993-02-08 | $9.38 | $9.38 | 96,200 | — | — |
| 1993-02-05 | $9.00 | $9.00 | 142,400 | — | — |
| 1993-02-04 | $9.25 | $9.25 | 397,600 | — | — |
| 1993-02-03 | $9.13 | $9.13 | 137,800 | — | — |
| 1993-02-02 | $9.25 | $9.25 | 207,000 | — | — |
| 1993-02-01 | $9.44 | $9.44 | 85,600 | — | — |
| 1993-01-29 | $9.50 | $9.50 | 120,400 | — | — |
| 1993-01-28 | $9.56 | $9.56 | 170,400 | — | — |
| 1993-01-27 | $9.75 | $9.75 | 142,400 | — | — |
| 1993-01-26 | $9.88 | $9.88 | 185,000 | — | — |
| 1993-01-25 | $9.63 | $9.63 | 145,000 | — | — |
| 1993-01-22 | $9.75 | $9.75 | 213,400 | — | — |
| 1993-01-21 | $9.75 | $9.75 | 108,800 | — | — |
| 1993-01-20 | $9.63 | $9.63 | 68,800 | — | — |
| 1993-01-19 | $9.50 | $9.50 | 72,400 | — | — |
| 1993-01-18 | $9.50 | $9.50 | 110,000 | — | — |
| 1993-01-15 | $9.75 | $9.75 | 169,400 | — | — |
| 1993-01-14 | $9.63 | $9.63 | 203,200 | — | — |
| 1993-01-13 | $9.56 | $9.56 | 148,200 | — | — |
| 1993-01-12 | $9.13 | $9.13 | 159,400 | — | — |
| 1993-01-11 | $9.50 | $9.50 | 110,600 | — | — |
| 1993-01-08 | $9.44 | $9.44 | 195,800 | — | — |
| 1993-01-07 | $9.38 | $9.38 | 320,400 | — | — |
| 1993-01-06 | $9.88 | $9.88 | 331,400 | — | — |
| 1993-01-05 | $10.13 | $10.13 | 857,200 | — | — |
| 1993-01-04 | $9.88 | $9.88 | 455,200 | — | — |