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
- 1980-03-17 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 | $10.22 | $11.50 | 25,650 | — | — |
| 1993-12-30 | $10.17 | $11.44 | 140,400 | — | — |
| 1993-12-29 | $10.22 | $11.50 | 79,875 | — | — |
| 1993-12-28 | $10.00 | $11.25 | 82,800 | — | — |
| 1993-12-27 | $10.00 | $11.25 | 186,975 | — | — |
| 1993-12-23 | $9.89 | $11.13 | 391,725 | — | — |
| 1993-12-22 | $9.11 | $10.25 | 248,175 | — | — |
| 1993-12-21 | $8.50 | $9.57 | 48,825 | — | — |
| 1993-12-20 | $8.67 | $9.75 | 37,350 | — | — |
| 1993-12-17 | $8.78 | $9.88 | 85,275 | — | — |
| 1993-12-16 | $8.56 | $9.63 | 56,700 | — | — |
| 1993-12-15 | $8.56 | $9.63 | 31,500 | — | — |
| 1993-12-14 | $8.67 | $9.75 | 84,600 | — | — |
| 1993-12-13 | $8.72 | $9.82 | 56,250 | — | — |
| 1993-12-10 | $8.83 | $9.94 | 5,850 | — | — |
| 1993-12-09 | $8.89 | $10.00 | 36,000 | — | — |
| 1993-12-08 | $9.11 | $10.23 | 43,650 | — | — |
| 1993-12-07 | $8.94 | $10.04 | 88,650 | — | — |
| 1993-12-06 | $8.72 | $9.79 | 57,150 | — | — |
| 1993-12-03 | $8.72 | $9.79 | 229,050 | — | — |
| 1993-12-02 | $8.67 | $9.73 | 46,575 | — | — |
| 1993-12-01 | $8.72 | $9.79 | 148,275 | — | — |
| 1993-11-30 | $8.61 | $9.67 | 106,425 | — | — |
| 1993-11-29 | $8.44 | $9.48 | 257,625 | — | — |
| 1993-11-26 | $8.17 | $9.17 | 70,425 | — | — |
| 1993-11-24 | $8.22 | $9.23 | 40,050 | — | — |
| 1993-11-23 | $8.44 | $9.48 | 343,800 | — | — |
| 1993-11-22 | $8.67 | $9.73 | 103,500 | — | — |
| 1993-11-19 | $9.11 | $10.23 | 23,175 | — | — |
| 1993-11-18 | $9.17 | $10.29 | 49,050 | — | — |
| 1993-11-17 | $9.50 | $10.66 | 27,000 | — | — |
| 1993-11-16 | $9.61 | $10.79 | 36,000 | — | — |
| 1993-11-15 | $9.67 | $10.85 | 74,700 | — | — |
| 1993-11-12 | $9.83 | $11.04 | 12,150 | — | — |
| 1993-11-11 | $9.67 | $10.85 | 74,025 | — | — |
| 1993-11-10 | $9.78 | $10.98 | 46,800 | — | — |
| 1993-11-09 | $9.89 | $11.10 | 82,575 | — | — |
| 1993-11-08 | $9.83 | $11.04 | 149,625 | — | — |
| 1993-11-05 | $9.89 | $11.10 | 180,450 | — | — |
| 1993-11-04 | $9.78 | $10.98 | 87,975 | — | — |
| 1993-11-03 | $10.00 | $11.23 | 167,400 | — | — |
| 1993-11-02 | $9.94 | $11.16 | 63,225 | — | — |
| 1993-11-01 | $9.61 | $10.79 | 40,725 | — | — |
| 1993-10-29 | $9.56 | $10.73 | 86,400 | — | — |
| 1993-10-28 | $9.17 | $10.29 | 27,225 | — | — |
| 1993-10-27 | $9.22 | $10.35 | 157,500 | — | — |
| 1993-10-26 | $9.61 | $10.79 | 52,650 | — | — |
| 1993-10-25 | $9.94 | $11.16 | 27,225 | — | — |
| 1993-10-22 | $9.89 | $11.10 | 160,425 | — | — |
| 1993-10-21 | $9.78 | $10.98 | 65,925 | — | — |
| 1993-10-20 | $9.67 | $10.85 | 46,800 | — | — |
| 1993-10-19 | $9.56 | $10.73 | 63,225 | — | — |
| 1993-10-18 | $9.78 | $10.98 | 16,200 | — | — |
| 1993-10-15 | $9.89 | $11.10 | 46,125 | — | — |
| 1993-10-14 | $9.94 | $11.16 | 62,325 | — | — |
| 1993-10-13 | $9.89 | $11.10 | 26,100 | — | — |
| 1993-10-12 | $9.78 | $10.98 | 49,500 | — | — |
| 1993-10-11 | $9.78 | $10.98 | 20,925 | — | — |
| 1993-10-08 | $9.83 | $11.04 | 44,100 | — | — |
| 1993-10-07 | $9.89 | $11.10 | 18,900 | — | — |
| 1993-10-06 | $10.00 | $11.23 | 33,075 | — | — |
| 1993-10-05 | $10.00 | $11.23 | 48,150 | — | — |
| 1993-10-04 | $10.11 | $11.35 | 41,175 | — | — |
| 1993-10-01 | $10.22 | $11.47 | 261,900 | — | — |
| 1993-09-30 | $10.22 | $11.47 | 189,675 | — | — |
| 1993-09-29 | $9.67 | $10.85 | 50,625 | — | — |
| 1993-09-28 | $9.78 | $10.98 | 29,475 | — | — |
| 1993-09-27 | $9.83 | $11.04 | 45,000 | — | — |
| 1993-09-24 | $9.78 | $10.98 | 38,475 | — | — |
| 1993-09-23 | $9.89 | $11.10 | 108,675 | — | — |
| 1993-09-22 | $9.78 | $10.98 | 130,725 | — | — |
| 1993-09-21 | $9.56 | $10.73 | 139,950 | — | — |
| 1993-09-20 | $9.67 | $10.85 | 187,200 | — | — |
| 1993-09-17 | $9.39 | $10.54 | 31,725 | — | — |
| 1993-09-16 | $9.28 | $10.41 | 35,100 | — | — |
| 1993-09-15 | $9.28 | $10.41 | 56,250 | — | — |
| 1993-09-14 | $9.33 | $10.48 | 42,300 | — | — |
| 1993-09-13 | $9.39 | $10.54 | 21,825 | — | — |
| 1993-09-10 | $9.33 | $10.48 | 91,800 | — | — |
| 1993-09-09 | $9.11 | $10.23 | 55,350 | — | — |
| 1993-09-08 | $8.78 | $9.83 | 124,650 | — | — |
| 1993-09-07 | $9.00 | $10.08 | 70,425 | — | — |
| 1993-09-03 | $9.00 | $10.08 | 57,375 | — | — |
| 1993-09-02 | $9.06 | $10.14 | 67,725 | — | — |
| 1993-09-01 | $9.00 | $10.08 | 40,950 | — | — |
| 1993-08-31 | $9.00 | $10.08 | 50,175 | — | — |
| 1993-08-30 | $9.00 | $10.08 | 134,100 | — | — |
| 1993-08-27 | $8.94 | $10.01 | 68,850 | — | — |
| 1993-08-26 | $9.00 | $10.08 | 65,925 | — | — |
| 1993-08-25 | $8.94 | $10.01 | 32,625 | — | — |
| 1993-08-24 | $9.11 | $10.20 | 51,075 | — | — |
| 1993-08-23 | $9.22 | $10.32 | 28,575 | — | — |
| 1993-08-20 | $9.06 | $10.14 | 87,300 | — | — |
| 1993-08-19 | $9.22 | $10.32 | 131,175 | — | — |
| 1993-08-18 | $9.33 | $10.45 | 211,050 | — | — |
| 1993-08-17 | $9.00 | $10.08 | 80,100 | — | — |
| 1993-08-16 | $8.94 | $10.01 | 170,775 | — | — |
| 1993-08-13 | $9.00 | $10.08 | 433,575 | — | — |
| 1993-08-12 | $8.78 | $9.83 | 63,450 | — | — |
| 1993-08-11 | $8.61 | $9.64 | 464,175 | — | — |
| 1993-08-10 | $8.67 | $9.70 | 43,425 | — | — |
| 1993-08-09 | $8.61 | $9.64 | 45,675 | — | — |
| 1993-08-06 | $8.44 | $9.45 | 46,125 | — | — |
| 1993-08-05 | $8.56 | $9.58 | 12,600 | — | — |
| 1993-08-04 | $8.61 | $9.64 | 177,975 | — | — |
| 1993-08-03 | $8.72 | $9.76 | 24,525 | — | — |
| 1993-08-02 | $8.67 | $9.70 | 610,425 | — | — |
| 1993-07-30 | $8.72 | $9.76 | 63,450 | — | — |
| 1993-07-29 | $8.67 | $9.70 | 58,725 | — | — |
| 1993-07-28 | $8.89 | $9.95 | 122,175 | — | — |
| 1993-07-27 | $8.83 | $9.89 | 257,175 | — | — |
| 1993-07-26 | $8.89 | $9.95 | 306,900 | — | — |
| 1993-07-23 | $8.56 | $9.58 | 210,825 | — | — |
| 1993-07-22 | $8.44 | $9.45 | 102,150 | — | — |
| 1993-07-21 | $8.50 | $9.52 | 73,800 | — | — |
| 1993-07-20 | $8.56 | $9.58 | 41,625 | — | — |
| 1993-07-19 | $8.61 | $9.64 | 108,450 | — | — |
| 1993-07-16 | $8.78 | $9.83 | 47,250 | — | — |
| 1993-07-15 | $8.72 | $9.76 | 249,750 | — | — |
| 1993-07-14 | $8.67 | $9.70 | 134,775 | — | — |
| 1993-07-13 | $8.50 | $9.52 | 271,800 | — | — |
| 1993-07-12 | $8.33 | $9.33 | 103,275 | — | — |
| 1993-07-09 | $8.39 | $9.39 | 268,875 | — | — |
| 1993-07-08 | $8.78 | $9.83 | 124,875 | — | — |
| 1993-07-07 | $8.67 | $9.70 | 197,550 | — | — |
| 1993-07-06 | $8.89 | $9.95 | 203,400 | — | — |
| 1993-07-02 | $8.72 | $9.76 | 82,125 | — | — |
| 1993-07-01 | $8.83 | $9.89 | 412,425 | — | — |
| 1993-06-30 | $9.22 | $10.32 | 140,400 | — | — |
| 1993-06-29 | $9.00 | $10.08 | 292,050 | — | — |
| 1993-06-28 | $8.67 | $9.70 | 254,250 | — | — |
| 1993-06-25 | $8.33 | $9.33 | 94,275 | — | — |
| 1993-06-24 | $7.94 | $8.89 | 93,600 | — | — |
| 1993-06-23 | $8.00 | $8.96 | 158,400 | — | — |
| 1993-06-22 | $7.83 | $8.77 | 299,700 | — | — |
| 1993-06-21 | $7.78 | $8.71 | 54,000 | — | — |
| 1993-06-18 | $7.78 | $8.71 | 41,625 | — | — |
| 1993-06-17 | $7.72 | $8.65 | 73,575 | — | — |
| 1993-06-16 | $7.78 | $8.71 | 99,000 | — | — |
| 1993-06-15 | $7.56 | $8.46 | 79,650 | — | — |
| 1993-06-14 | $7.33 | $8.21 | 70,650 | — | — |
| 1993-06-11 | $7.17 | $8.02 | 20,250 | — | — |
| 1993-06-10 | $7.17 | $8.02 | 32,625 | — | — |
| 1993-06-09 | $7.11 | $7.96 | 42,300 | — | — |
| 1993-06-08 | $7.11 | $7.94 | 51,075 | — | — |
| 1993-06-07 | $7.11 | $7.94 | 145,800 | — | — |
| 1993-06-04 | $7.17 | $8.00 | 39,375 | — | — |
| 1993-06-03 | $7.28 | $8.12 | 15,525 | — | — |
| 1993-06-02 | $7.11 | $7.94 | 55,800 | — | — |
| 1993-06-01 | $7.11 | $7.94 | 69,975 | — | — |
| 1993-05-28 | $7.00 | $7.81 | 51,975 | — | — |
| 1993-05-27 | $7.11 | $7.94 | 26,100 | — | — |
| 1993-05-26 | $7.22 | $8.06 | 71,550 | — | — |
| 1993-05-25 | $7.06 | $7.87 | 49,050 | — | — |
| 1993-05-24 | $7.11 | $7.94 | 48,825 | — | — |
| 1993-05-21 | $7.22 | $8.06 | 181,800 | — | — |
| 1993-05-20 | $7.39 | $8.25 | 95,625 | — | — |
| 1993-05-19 | $7.50 | $8.37 | 169,650 | — | — |
| 1993-05-18 | $7.56 | $8.43 | 121,950 | — | — |
| 1993-05-17 | $7.56 | $8.43 | 52,650 | — | — |
| 1993-05-14 | $7.56 | $8.43 | 71,775 | — | — |
| 1993-05-13 | $7.39 | $8.25 | 44,775 | — | — |
| 1993-05-12 | $7.44 | $8.31 | 37,575 | — | — |
| 1993-05-11 | $7.44 | $8.31 | 72,000 | — | — |
| 1993-05-10 | $7.33 | $8.18 | 33,300 | — | — |
| 1993-05-07 | $7.28 | $8.12 | 46,350 | — | — |
| 1993-05-06 | $7.17 | $8.00 | 63,000 | — | — |
| 1993-05-05 | $7.22 | $8.06 | 83,250 | — | — |
| 1993-05-04 | $7.11 | $7.94 | 101,025 | — | — |
| 1993-05-03 | $7.00 | $7.81 | 142,650 | — | — |
| 1993-04-30 | $6.83 | $7.63 | 74,700 | — | — |
| 1993-04-29 | $6.78 | $7.56 | 78,975 | — | — |
| 1993-04-28 | $6.67 | $7.44 | 268,425 | — | — |
| 1993-04-27 | $6.56 | $7.32 | 117,675 | — | — |
| 1993-04-26 | $6.39 | $7.13 | 78,075 | — | — |
| 1993-04-23 | $6.44 | $7.19 | 45,675 | — | — |
| 1993-04-22 | $6.50 | $7.25 | 78,300 | — | — |
| 1993-04-21 | $6.33 | $7.07 | 75,825 | — | — |
| 1993-04-20 | $6.17 | $6.88 | 249,525 | — | — |
| 1993-04-19 | $5.83 | $6.51 | 337,275 | — | — |
| 1993-04-16 | $5.67 | $6.32 | 259,425 | — | — |
| 1993-04-15 | $5.61 | $6.26 | 138,375 | — | — |
| 1993-04-14 | $5.72 | $6.39 | 88,650 | — | — |
| 1993-04-13 | $5.78 | $6.45 | 202,275 | — | — |
| 1993-04-12 | $5.89 | $6.57 | 114,075 | — | — |
| 1993-04-08 | $6.17 | $6.88 | 37,350 | — | — |
| 1993-04-07 | $6.33 | $7.07 | 290,250 | — | — |
| 1993-04-06 | $6.44 | $7.19 | 38,475 | — | — |
| 1993-04-05 | $6.61 | $7.38 | 13,500 | — | — |
| 1993-04-02 | $6.61 | $7.38 | 21,825 | — | — |
| 1993-04-01 | $6.67 | $7.44 | 170,550 | — | — |
| 1993-03-31 | $6.67 | $7.44 | 124,425 | — | — |
| 1993-03-30 | $6.61 | $7.38 | 73,575 | — | — |
| 1993-03-29 | $6.56 | $7.32 | 81,225 | — | — |
| 1993-03-26 | $6.56 | $7.32 | 71,100 | — | — |
| 1993-03-25 | $6.50 | $7.25 | 60,075 | — | — |
| 1993-03-24 | $6.50 | $7.25 | 56,250 | — | — |
| 1993-03-23 | $6.44 | $7.19 | 94,050 | — | — |
| 1993-03-22 | $6.44 | $7.19 | 74,250 | — | — |
| 1993-03-19 | $6.59 | $7.36 | 117,788 | — | — |
| 1993-03-18 | $6.67 | $7.44 | 80,325 | — | — |
| 1993-03-17 | $6.67 | $7.44 | 129,600 | — | — |
| 1993-03-16 | $6.74 | $7.52 | 76,950 | — | — |
| 1993-03-15 | $6.74 | $7.52 | 76,613 | — | — |
| 1993-03-12 | $6.70 | $7.48 | 194,400 | — | — |
| 1993-03-11 | $7.00 | $7.81 | 23,963 | — | — |
| 1993-03-10 | $6.96 | $7.77 | 20,250 | — | — |
| 1993-03-09 | $6.96 | $7.77 | 75,600 | — | — |
| 1993-03-08 | $6.74 | $7.52 | 22,950 | — | — |
| 1993-03-05 | $6.67 | $7.44 | 74,250 | — | — |
| 1993-03-04 | $6.63 | $7.40 | 57,038 | — | — |
| 1993-03-03 | $6.41 | $7.15 | 246,038 | — | — |
| 1993-03-02 | $6.15 | $6.86 | 65,138 | — | — |
| 1993-03-01 | $6.11 | $6.79 | 231,525 | — | — |
| 1993-02-26 | $6.19 | $6.88 | 203,175 | — | — |
| 1993-02-25 | $6.19 | $6.88 | 128,250 | — | — |
| 1993-02-24 | $6.19 | $6.88 | 274,725 | — | — |
| 1993-02-23 | $5.93 | $6.59 | 467,438 | — | — |
| 1993-02-22 | $6.48 | $7.20 | 335,138 | — | — |
| 1993-02-19 | $7.30 | $8.11 | 101,925 | — | — |
| 1993-02-18 | $7.26 | $8.07 | 118,125 | — | — |
| 1993-02-17 | $7.30 | $8.11 | 64,800 | — | — |
| 1993-02-16 | $7.37 | $8.19 | 83,025 | — | — |
| 1993-02-12 | $7.52 | $8.36 | 255,488 | — | — |
| 1993-02-11 | $7.63 | $8.48 | 98,550 | — | — |
| 1993-02-10 | $7.52 | $8.36 | 91,463 | — | — |
| 1993-02-09 | $7.59 | $8.44 | 153,225 | — | — |
| 1993-02-08 | $7.44 | $8.28 | 233,888 | — | — |
| 1993-02-05 | $7.26 | $8.07 | 279,788 | — | — |
| 1993-02-04 | $7.22 | $8.03 | 218,700 | — | — |
| 1993-02-03 | $7.07 | $7.86 | 562,950 | — | — |
| 1993-02-02 | $6.63 | $7.37 | 21,600 | — | — |
| 1993-02-01 | $6.59 | $7.33 | 40,500 | — | — |
| 1993-01-29 | $6.63 | $7.37 | 10,463 | — | — |
| 1993-01-28 | $6.74 | $7.49 | 223,088 | — | — |
| 1993-01-27 | $6.70 | $7.45 | 227,138 | — | — |
| 1993-01-26 | $6.81 | $7.58 | 129,938 | — | — |
| 1993-01-25 | $6.78 | $7.53 | 90,788 | — | — |
| 1993-01-22 | $6.78 | $7.53 | 35,775 | — | — |
| 1993-01-21 | $6.81 | $7.58 | 49,613 | — | — |
| 1993-01-20 | $6.74 | $7.49 | 74,250 | — | — |
| 1993-01-19 | $6.74 | $7.49 | 39,150 | — | — |
| 1993-01-18 | $6.67 | $7.41 | 44,213 | — | — |
| 1993-01-15 | $6.63 | $7.37 | 28,013 | — | — |
| 1993-01-14 | $6.67 | $7.41 | 68,850 | — | — |
| 1993-01-13 | $6.63 | $7.37 | 47,250 | — | — |
| 1993-01-12 | $6.59 | $7.33 | 96,863 | — | — |
| 1993-01-11 | $6.59 | $7.33 | 67,838 | — | — |
| 1993-01-08 | $6.48 | $7.20 | 145,463 | — | — |
| 1993-01-07 | $6.59 | $7.33 | 49,950 | — | — |
| 1993-01-06 | $6.63 | $7.37 | 95,175 | — | — |
| 1993-01-05 | $6.59 | $7.33 | 48,600 | — | — |
| 1993-01-04 | $6.59 | $7.33 | 41,175 | — | — |