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
- 1986-12-12 to 2026-08-20
- 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 | $11.44 | $15.17 | 9,600 | — | — |
| 1993-12-30 | $11.25 | $14.92 | 15,600 | — | — |
| 1993-12-29 | $11.38 | $15.09 | 34,800 | — | — |
| 1993-12-28 | $10.75 | $14.26 | 28,200 | — | — |
| 1993-12-27 | $10.63 | $14.09 | 17,000 | — | — |
| 1993-12-23 | $10.25 | $13.60 | 2,000 | — | — |
| 1993-12-22 | $10.13 | $13.43 | 3,400 | — | — |
| 1993-12-21 | $10.13 | $13.43 | 7,400 | — | — |
| 1993-12-20 | $10.25 | $13.60 | 30,200 | — | — |
| 1993-12-17 | $10.13 | $13.43 | 1,800 | — | — |
| 1993-12-16 | $10.63 | $14.09 | 1,400 | — | — |
| 1993-12-15 | $10.50 | $13.93 | 1,600 | — | — |
| 1993-12-14 | $10.50 | $13.93 | 0 | — | — |
| 1993-12-13 | $10.50 | $13.93 | 2,000 | — | — |
| 1993-12-10 | $10.50 | $13.93 | 600 | — | — |
| 1993-12-09 | $10.50 | $13.93 | 1,000 | — | — |
| 1993-12-08 | $10.25 | $13.60 | 18,600 | — | — |
| 1993-12-07 | $10.50 | $13.93 | 2,000 | — | — |
| 1993-12-06 | $10.50 | $13.93 | 3,400 | — | — |
| 1993-12-03 | $10.38 | $13.76 | 4,200 | — | — |
| 1993-12-02 | $10.13 | $13.43 | 16,200 | — | — |
| 1993-12-01 | $10.31 | $13.68 | 3,800 | — | — |
| 1993-11-30 | $10.13 | $13.43 | 8,600 | — | — |
| 1993-11-29 | $10.38 | $13.76 | 1,000 | — | — |
| 1993-11-26 | $10.13 | $13.43 | 35,800 | — | — |
| 1993-11-24 | $10.38 | $13.76 | 35,800 | — | — |
| 1993-11-23 | $10.38 | $13.76 | 23,600 | — | — |
| 1993-11-22 | $10.19 | $13.51 | 2,000 | — | — |
| 1993-11-19 | $10.25 | $13.60 | 13,200 | — | — |
| 1993-11-18 | $10.31 | $13.68 | 11,200 | — | — |
| 1993-11-17 | $10.31 | $13.68 | 130,400 | — | — |
| 1993-11-16 | $10.50 | $13.93 | 26,600 | — | — |
| 1993-11-15 | $10.63 | $14.09 | 22,600 | — | — |
| 1993-11-12 | $10.63 | $14.09 | 7,200 | — | — |
| 1993-11-11 | $10.63 | $14.09 | 64,800 | — | — |
| 1993-11-10 | $10.38 | $13.76 | 45,000 | — | — |
| 1993-11-09 | $10.63 | $14.09 | 35,600 | — | — |
| 1993-11-08 | $11.00 | $14.59 | 11,400 | — | — |
| 1993-11-05 | $11.25 | $14.92 | 18,200 | — | — |
| 1993-11-04 | $11.25 | $14.92 | 43,600 | — | — |
| 1993-11-03 | $12.00 | $15.92 | 21,000 | — | — |
| 1993-11-02 | $12.38 | $16.42 | 8,000 | — | — |
| 1993-11-01 | $12.50 | $16.58 | 4,800 | — | — |
| 1993-10-29 | $12.38 | $16.33 | 8,600 | — | — |
| 1993-10-28 | $12.06 | $15.92 | 24,800 | — | — |
| 1993-10-27 | $12.25 | $16.16 | 4,600 | — | — |
| 1993-10-26 | $12.13 | $16.00 | 61,000 | — | — |
| 1993-10-25 | $12.13 | $16.00 | 9,000 | — | — |
| 1993-10-22 | $12.06 | $15.92 | 27,600 | — | — |
| 1993-10-21 | $11.88 | $15.67 | 245,400 | — | — |
| 1993-10-20 | $11.88 | $15.67 | 30,200 | — | — |
| 1993-10-19 | $11.88 | $15.67 | 21,600 | — | — |
| 1993-10-18 | $11.63 | $15.34 | 46,200 | — | — |
| 1993-10-15 | $11.75 | $15.51 | 26,400 | — | — |
| 1993-10-14 | $12.13 | $16.00 | 5,600 | — | — |
| 1993-10-13 | $11.88 | $15.67 | 89,800 | — | — |
| 1993-10-12 | $11.00 | $14.52 | 16,200 | — | — |
| 1993-10-11 | $10.88 | $14.35 | 32,200 | — | — |
| 1993-10-08 | $10.13 | $13.36 | 14,200 | — | — |
| 1993-10-07 | $10.50 | $13.86 | 3,400 | — | — |
| 1993-10-06 | $10.38 | $13.69 | 0 | — | — |
| 1993-10-05 | $10.38 | $13.69 | 35,800 | — | — |
| 1993-10-04 | $10.50 | $13.86 | 18,000 | — | — |
| 1993-10-01 | $10.50 | $13.86 | 16,200 | — | — |
| 1993-09-30 | $10.13 | $13.36 | 48,400 | — | — |
| 1993-09-29 | $10.19 | $13.44 | 44,000 | — | — |
| 1993-09-28 | $10.13 | $13.36 | 2,800 | — | — |
| 1993-09-27 | $10.00 | $13.20 | 14,200 | — | — |
| 1993-09-24 | $10.25 | $13.53 | 48,200 | — | — |
| 1993-09-23 | $10.00 | $13.20 | 24,600 | — | — |
| 1993-09-22 | $10.25 | $13.53 | 47,600 | — | — |
| 1993-09-21 | $9.75 | $12.87 | 21,400 | — | — |
| 1993-09-20 | $10.00 | $13.20 | 10,200 | — | — |
| 1993-09-17 | $9.88 | $13.03 | 61,000 | — | — |
| 1993-09-16 | $10.00 | $13.20 | 51,000 | — | — |
| 1993-09-15 | $9.94 | $13.11 | 40,800 | — | — |
| 1993-09-14 | $10.50 | $13.86 | 33,200 | — | — |
| 1993-09-13 | $10.50 | $13.86 | 52,800 | — | — |
| 1993-09-10 | $10.38 | $13.69 | 14,200 | — | — |
| 1993-09-09 | $10.31 | $13.61 | 41,600 | — | — |
| 1993-09-08 | $10.31 | $13.61 | 27,600 | — | — |
| 1993-09-07 | $10.50 | $13.86 | 4,200 | — | — |
| 1993-09-03 | $10.50 | $13.86 | 9,400 | — | — |
| 1993-09-02 | $10.13 | $13.36 | 8,200 | — | — |
| 1993-09-01 | $10.31 | $13.61 | 35,400 | — | — |
| 1993-08-31 | $10.38 | $13.69 | 13,800 | — | — |
| 1993-08-30 | $10.38 | $13.69 | 7,600 | — | — |
| 1993-08-27 | $10.38 | $13.69 | 22,800 | — | — |
| 1993-08-26 | $10.13 | $13.36 | 41,400 | — | — |
| 1993-08-25 | $10.13 | $13.36 | 37,400 | — | — |
| 1993-08-24 | $10.00 | $13.20 | 96,400 | — | — |
| 1993-08-23 | $9.63 | $12.70 | 53,400 | — | — |
| 1993-08-20 | $9.69 | $12.78 | 101,400 | — | — |
| 1993-08-19 | $9.63 | $12.70 | 1,200 | — | — |
| 1993-08-18 | $9.56 | $12.62 | 75,000 | — | — |
| 1993-08-17 | $9.50 | $12.54 | 96,800 | — | — |
| 1993-08-16 | $9.25 | $12.21 | 4,800 | — | — |
| 1993-08-13 | $9.25 | $12.21 | 11,000 | — | — |
| 1993-08-12 | $9.25 | $12.21 | 0 | — | — |
| 1993-08-11 | $9.25 | $12.21 | 27,400 | — | — |
| 1993-08-10 | $9.25 | $12.21 | 800 | — | — |
| 1993-08-09 | $9.06 | $11.96 | 24,400 | — | — |
| 1993-08-06 | $9.13 | $12.04 | 11,400 | — | — |
| 1993-08-05 | $9.25 | $12.21 | 29,000 | — | — |
| 1993-08-04 | $9.06 | $11.96 | 102,600 | — | — |
| 1993-08-03 | $9.25 | $12.21 | 24,200 | — | — |
| 1993-08-02 | $9.00 | $11.88 | 200 | — | — |
| 1993-07-30 | $9.00 | $11.79 | 1,800 | — | — |
| 1993-07-29 | $9.00 | $11.79 | 3,800 | — | — |
| 1993-07-28 | $9.19 | $12.04 | 83,400 | — | — |
| 1993-07-27 | $9.13 | $11.95 | 50,800 | — | — |
| 1993-07-26 | $9.00 | $11.79 | 7,600 | — | — |
| 1993-07-23 | $8.88 | $11.63 | 5,600 | — | — |
| 1993-07-22 | $9.00 | $11.79 | 39,400 | — | — |
| 1993-07-21 | $9.25 | $12.12 | 8,800 | — | — |
| 1993-07-20 | $9.25 | $12.12 | 39,800 | — | — |
| 1993-07-19 | $9.13 | $11.95 | 97,800 | — | — |
| 1993-07-16 | $9.25 | $12.12 | 4,400 | — | — |
| 1993-07-15 | $9.13 | $11.95 | 49,800 | — | — |
| 1993-07-14 | $9.13 | $11.95 | 150,400 | — | — |
| 1993-07-13 | $9.25 | $12.12 | 138,800 | — | — |
| 1993-07-12 | $9.19 | $12.04 | 110,400 | — | — |
| 1993-07-09 | $9.25 | $12.12 | 10,000 | — | — |
| 1993-07-08 | $9.25 | $12.12 | 1,000 | — | — |
| 1993-07-07 | $9.25 | $12.12 | 83,400 | — | — |
| 1993-07-06 | $9.13 | $11.95 | 600 | — | — |
| 1993-07-02 | $9.19 | $12.04 | 3,400 | — | — |
| 1993-07-01 | $9.19 | $12.04 | 21,800 | — | — |
| 1993-06-30 | $9.25 | $12.12 | 24,600 | — | — |
| 1993-06-29 | $9.00 | $11.79 | 3,200 | — | — |
| 1993-06-28 | $9.00 | $11.79 | 1,200 | — | — |
| 1993-06-25 | $8.75 | $11.46 | 8,200 | — | — |
| 1993-06-24 | $8.75 | $11.46 | 2,200 | — | — |
| 1993-06-23 | $8.63 | $11.30 | 1,000 | — | — |
| 1993-06-22 | $8.63 | $11.30 | 600 | — | — |
| 1993-06-21 | $8.63 | $11.30 | 4,000 | — | — |
| 1993-06-18 | $8.75 | $11.46 | 0 | — | — |
| 1993-06-17 | $8.75 | $11.46 | 400 | — | — |
| 1993-06-16 | $8.63 | $11.30 | 12,600 | — | — |
| 1993-06-15 | $9.00 | $11.79 | 2,200 | — | — |
| 1993-06-14 | $8.75 | $11.46 | 23,600 | — | — |
| 1993-06-11 | $8.50 | $11.14 | 65,400 | — | — |
| 1993-06-10 | $8.50 | $11.14 | 5,200 | — | — |
| 1993-06-09 | $8.63 | $11.30 | 33,600 | — | — |
| 1993-06-08 | $9.00 | $11.79 | 33,200 | — | — |
| 1993-06-07 | $9.13 | $11.95 | 2,000 | — | — |
| 1993-06-04 | $9.00 | $11.79 | 25,000 | — | — |
| 1993-06-03 | $9.25 | $12.12 | 600 | — | — |
| 1993-06-02 | $9.00 | $11.79 | 19,200 | — | — |
| 1993-06-01 | $9.19 | $12.04 | 14,600 | — | — |
| 1993-05-28 | $9.19 | $12.04 | 6,600 | — | — |
| 1993-05-27 | $8.98 | $11.76 | 31,900 | — | — |
| 1993-05-26 | $8.98 | $11.76 | 5,280 | — | — |
| 1993-05-25 | $8.86 | $11.61 | 11,880 | — | — |
| 1993-05-24 | $8.64 | $11.31 | 4,840 | — | — |
| 1993-05-21 | $8.75 | $11.46 | 3,960 | — | — |
| 1993-05-20 | $8.75 | $11.46 | 0 | — | — |
| 1993-05-19 | $8.75 | $11.46 | 14,740 | — | — |
| 1993-05-18 | $8.86 | $11.61 | 90,420 | — | — |
| 1993-05-17 | $8.98 | $11.76 | 2,860 | — | — |
| 1993-05-14 | $8.81 | $11.54 | 8,800 | — | — |
| 1993-05-13 | $8.98 | $11.76 | 21,560 | — | — |
| 1993-05-12 | $8.98 | $11.76 | 8,580 | — | — |
| 1993-05-11 | $8.86 | $11.61 | 69,080 | — | — |
| 1993-05-10 | $8.75 | $11.46 | 20,900 | — | — |
| 1993-05-07 | $8.47 | $11.09 | 89,100 | — | — |
| 1993-05-06 | $8.64 | $11.31 | 2,420 | — | — |
| 1993-05-05 | $8.52 | $11.17 | 10,120 | — | — |
| 1993-05-04 | $8.64 | $11.31 | 12,980 | — | — |
| 1993-05-03 | $8.41 | $11.02 | 9,460 | — | — |
| 1993-04-30 | $8.30 | $10.79 | 2,420 | — | — |
| 1993-04-29 | $8.30 | $10.79 | 8,580 | — | — |
| 1993-04-28 | $8.30 | $10.79 | 13,860 | — | — |
| 1993-04-27 | $8.07 | $10.49 | 19,800 | — | — |
| 1993-04-26 | $7.67 | $9.98 | 83,380 | — | — |
| 1993-04-23 | $8.13 | $10.57 | 80,740 | — | — |
| 1993-04-22 | $8.58 | $11.16 | 44,440 | — | — |
| 1993-04-21 | $8.98 | $11.68 | 12,760 | — | — |
| 1993-04-20 | $8.98 | $11.68 | 135,740 | — | — |
| 1993-04-19 | $8.58 | $11.16 | 64,680 | — | — |
| 1993-04-16 | $8.75 | $11.38 | 73,700 | — | — |
| 1993-04-15 | $8.64 | $11.23 | 77,660 | — | — |
| 1993-04-14 | $8.30 | $10.79 | 9,900 | — | — |
| 1993-04-13 | $8.47 | $11.01 | 6,600 | — | — |
| 1993-04-12 | $8.52 | $11.09 | 44,220 | — | — |
| 1993-04-08 | $8.41 | $10.94 | 8,140 | — | — |
| 1993-04-07 | $8.41 | $10.94 | 8,140 | — | — |
| 1993-04-06 | $8.24 | $10.72 | 67,320 | — | — |
| 1993-04-05 | $8.30 | $10.79 | 4,400 | — | — |
| 1993-04-02 | $8.52 | $11.09 | 81,840 | — | — |
| 1993-04-01 | $8.41 | $10.94 | 22,000 | — | — |
| 1993-03-31 | $8.41 | $10.94 | 69,740 | — | — |
| 1993-03-30 | $8.52 | $11.09 | 6,160 | — | — |
| 1993-03-29 | $8.41 | $10.94 | 148,280 | — | — |
| 1993-03-26 | $8.86 | $11.53 | 8,800 | — | — |
| 1993-03-25 | $9.09 | $11.82 | 2,200 | — | — |
| 1993-03-24 | $8.86 | $11.53 | 24,420 | — | — |
| 1993-03-23 | $9.09 | $11.82 | 17,160 | — | — |
| 1993-03-22 | $9.15 | $11.90 | 32,340 | — | — |
| 1993-03-19 | $9.55 | $12.42 | 11,220 | — | — |
| 1993-03-18 | $9.43 | $12.27 | 2,420 | — | — |
| 1993-03-17 | $9.43 | $12.27 | 12,100 | — | — |
| 1993-03-16 | $9.43 | $12.27 | 36,740 | — | — |
| 1993-03-15 | $9.55 | $12.42 | 1,100 | — | — |
| 1993-03-12 | $9.55 | $12.42 | 880 | — | — |
| 1993-03-11 | $9.55 | $12.42 | 1,320 | — | — |
| 1993-03-10 | $9.49 | $12.34 | 45,760 | — | — |
| 1993-03-09 | $9.43 | $12.27 | 440 | — | — |
| 1993-03-08 | $9.26 | $12.05 | 0 | — | — |
| 1993-03-05 | $9.26 | $12.05 | 13,640 | — | — |
| 1993-03-04 | $9.43 | $12.27 | 4,400 | — | — |
| 1993-03-03 | $8.98 | $11.68 | 660 | — | — |
| 1993-03-02 | $9.26 | $12.05 | 220,220 | — | — |
| 1993-03-01 | $9.09 | $11.82 | 5,060 | — | — |
| 1993-02-26 | $9.09 | $11.82 | 0 | — | — |
| 1993-02-25 | $9.09 | $11.82 | 1,540 | — | — |
| 1993-02-24 | $9.20 | $11.97 | 63,580 | — | — |
| 1993-02-23 | $9.43 | $12.27 | 220 | — | — |
| 1993-02-22 | $9.09 | $11.82 | 19,800 | — | — |
| 1993-02-19 | $9.26 | $12.05 | 8,580 | — | — |
| 1993-02-18 | $9.32 | $12.12 | 28,380 | — | — |
| 1993-02-17 | $9.32 | $12.12 | 4,400 | — | — |
| 1993-02-16 | $9.09 | $11.82 | 23,100 | — | — |
| 1993-02-12 | $9.32 | $12.12 | 440 | — | — |
| 1993-02-11 | $9.32 | $12.12 | 5,280 | — | — |
| 1993-02-10 | $9.32 | $12.12 | 1,980 | — | — |
| 1993-02-09 | $9.32 | $12.12 | 1,320 | — | — |
| 1993-02-08 | $9.43 | $12.27 | 0 | — | — |
| 1993-02-05 | $9.43 | $12.27 | 14,740 | — | — |
| 1993-02-04 | $9.55 | $12.42 | 7,040 | — | — |
| 1993-02-03 | $9.32 | $12.12 | 170,060 | — | — |
| 1993-02-02 | $9.55 | $12.42 | 30,360 | — | — |
| 1993-02-01 | $9.32 | $12.12 | 224,180 | — | — |
| 1993-01-29 | $9.09 | $11.75 | 56,320 | — | — |
| 1993-01-28 | $8.86 | $11.45 | 45,540 | — | — |
| 1993-01-27 | $8.86 | $11.45 | 220 | — | — |
| 1993-01-26 | $8.52 | $11.01 | 660 | — | — |
| 1993-01-25 | $8.52 | $11.01 | 880 | — | — |
| 1993-01-22 | $8.81 | $11.38 | 10,120 | — | — |
| 1993-01-21 | $8.86 | $11.45 | 3,520 | — | — |
| 1993-01-20 | $8.86 | $11.45 | 1,540 | — | — |
| 1993-01-19 | $8.64 | $11.16 | 4,180 | — | — |
| 1993-01-18 | $8.64 | $11.16 | 24,860 | — | — |
| 1993-01-15 | $8.64 | $11.16 | 20,020 | — | — |
| 1993-01-14 | $8.41 | $10.87 | 7,920 | — | — |
| 1993-01-13 | $8.41 | $10.87 | 5,060 | — | — |
| 1993-01-12 | $8.18 | $10.57 | 1,100 | — | — |
| 1993-01-11 | $8.41 | $10.87 | 880 | — | — |
| 1993-01-08 | $8.30 | $10.72 | 16,280 | — | — |
| 1993-01-07 | $8.41 | $10.87 | 660 | — | — |
| 1993-01-06 | $8.52 | $11.01 | 5,280 | — | — |
| 1993-01-05 | $8.64 | $11.16 | 1,100 | — | — |
| 1993-01-04 | $8.41 | $10.87 | 21,560 | — | — |