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 | $9.50 | $10.23 | 9,000 | — | — |
| 1993-12-30 | $9.50 | $10.23 | 29,850 | — | — |
| 1993-12-29 | $9.50 | $10.23 | 17,100 | — | — |
| 1993-12-28 | $9.25 | $9.96 | 14,550 | — | — |
| 1993-12-27 | $9.50 | $10.23 | 2,550 | — | — |
| 1993-12-23 | $9.17 | $9.87 | 15,900 | — | — |
| 1993-12-22 | $9.50 | $10.23 | 46,500 | — | — |
| 1993-12-21 | $9.25 | $9.96 | 24,450 | — | — |
| 1993-12-20 | $10.17 | $10.95 | 38,250 | — | — |
| 1993-12-17 | $9.83 | $10.59 | 13,650 | — | — |
| 1993-12-16 | $10.33 | $11.13 | 3,000 | — | — |
| 1993-12-15 | $10.00 | $10.77 | 6,300 | — | — |
| 1993-12-14 | $10.33 | $11.13 | 9,600 | — | — |
| 1993-12-13 | $10.50 | $11.31 | 14,550 | — | — |
| 1993-12-10 | $10.00 | $10.77 | 1,800 | — | — |
| 1993-12-09 | $10.42 | $11.22 | 1,500 | — | — |
| 1993-12-08 | $10.17 | $10.95 | 7,350 | — | — |
| 1993-12-07 | $10.42 | $11.22 | 69,000 | — | — |
| 1993-12-06 | $9.67 | $10.41 | 90,300 | — | — |
| 1993-12-03 | $9.67 | $10.41 | 12,300 | — | — |
| 1993-12-02 | $9.67 | $10.41 | 86,100 | — | — |
| 1993-12-01 | $9.50 | $10.23 | 64,200 | — | — |
| 1993-11-30 | $9.33 | $10.05 | 102,750 | — | — |
| 1993-11-29 | $9.50 | $10.23 | 5,250 | — | — |
| 1993-11-26 | $9.25 | $9.96 | 4,350 | — | — |
| 1993-11-24 | $9.33 | $10.05 | 7,350 | — | — |
| 1993-11-23 | $9.42 | $10.14 | 48,900 | — | — |
| 1993-11-22 | $9.50 | $10.23 | 49,200 | — | — |
| 1993-11-19 | $9.17 | $9.87 | 83,850 | — | — |
| 1993-11-18 | $9.33 | $10.05 | 78,600 | — | — |
| 1993-11-17 | $9.33 | $10.05 | 0 | — | — |
| 1993-11-16 | $9.33 | $10.05 | 16,950 | — | — |
| 1993-11-15 | $9.67 | $10.41 | 4,650 | — | — |
| 1993-11-12 | $9.50 | $10.23 | 31,650 | — | — |
| 1993-11-11 | $9.67 | $10.41 | 1,500 | — | — |
| 1993-11-10 | $9.33 | $10.05 | 9,300 | — | — |
| 1993-11-09 | $9.50 | $10.23 | 56,850 | — | — |
| 1993-11-08 | $9.67 | $10.41 | 35,550 | — | — |
| 1993-11-05 | $9.83 | $10.52 | 5,400 | — | — |
| 1993-11-04 | $9.67 | $10.35 | 153,300 | — | — |
| 1993-11-03 | $9.83 | $10.52 | 14,400 | — | — |
| 1993-11-02 | $9.50 | $10.17 | 86,100 | — | — |
| 1993-11-01 | $9.75 | $10.44 | 149,400 | — | — |
| 1993-10-29 | $9.50 | $10.17 | 320,850 | — | — |
| 1993-10-28 | $10.00 | $10.70 | 308,550 | — | — |
| 1993-10-27 | $11.00 | $11.77 | 3,450 | — | — |
| 1993-10-26 | $11.17 | $11.95 | 6,450 | — | — |
| 1993-10-25 | $11.17 | $11.95 | 10,950 | — | — |
| 1993-10-22 | $11.00 | $11.77 | 300 | — | — |
| 1993-10-21 | $11.00 | $11.77 | 2,250 | — | — |
| 1993-10-20 | $11.00 | $11.77 | 15,150 | — | — |
| 1993-10-19 | $11.00 | $11.77 | 48,300 | — | — |
| 1993-10-18 | $11.00 | $11.77 | 7,050 | — | — |
| 1993-10-15 | $11.00 | $11.77 | 10,650 | — | — |
| 1993-10-14 | $11.00 | $11.77 | 10,650 | — | — |
| 1993-10-13 | $10.50 | $11.24 | 8,700 | — | — |
| 1993-10-12 | $10.75 | $11.51 | 61,650 | — | — |
| 1993-10-11 | $10.83 | $11.59 | 1,950 | — | — |
| 1993-10-08 | $10.83 | $11.59 | 8,850 | — | — |
| 1993-10-07 | $10.33 | $11.06 | 42,600 | — | — |
| 1993-10-06 | $10.17 | $10.88 | 79,950 | — | — |
| 1993-10-05 | $10.00 | $10.70 | 30,300 | — | — |
| 1993-10-04 | $10.00 | $10.70 | 21,450 | — | — |
| 1993-10-01 | $10.00 | $10.70 | 15,900 | — | — |
| 1993-09-30 | $10.25 | $10.97 | 118,950 | — | — |
| 1993-09-29 | $10.25 | $10.97 | 198,600 | — | — |
| 1993-09-28 | $9.83 | $10.52 | 193,200 | — | — |
| 1993-09-27 | $11.17 | $11.95 | 20,100 | — | — |
| 1993-09-24 | $11.33 | $12.13 | 153,750 | — | — |
| 1993-09-23 | $11.33 | $12.13 | 27,600 | — | — |
| 1993-09-22 | $11.33 | $12.13 | 3,450 | — | — |
| 1993-09-21 | $11.33 | $12.13 | 19,650 | — | — |
| 1993-09-20 | $12.00 | $12.84 | 11,850 | — | — |
| 1993-09-17 | $12.00 | $12.84 | 7,650 | — | — |
| 1993-09-16 | $12.08 | $12.93 | 7,800 | — | — |
| 1993-09-15 | $12.33 | $13.20 | 2,550 | — | — |
| 1993-09-14 | $12.25 | $13.11 | 16,200 | — | — |
| 1993-09-13 | $12.00 | $12.84 | 56,250 | — | — |
| 1993-09-10 | $11.83 | $12.66 | 5,550 | — | — |
| 1993-09-09 | $11.83 | $12.66 | 450 | — | — |
| 1993-09-08 | $11.83 | $12.66 | 86,850 | — | — |
| 1993-09-07 | $12.50 | $13.38 | 57,450 | — | — |
| 1993-09-03 | $12.50 | $13.38 | 6,750 | — | — |
| 1993-09-02 | $12.50 | $13.38 | 12,750 | — | — |
| 1993-09-01 | $12.67 | $13.56 | 31,050 | — | — |
| 1993-08-31 | $12.33 | $13.20 | 3,000 | — | — |
| 1993-08-30 | $12.33 | $13.20 | 1,950 | — | — |
| 1993-08-27 | $12.50 | $13.38 | 31,500 | — | — |
| 1993-08-26 | $12.67 | $13.56 | 12,150 | — | — |
| 1993-08-25 | $12.50 | $13.38 | 75,000 | — | — |
| 1993-08-24 | $12.17 | $13.02 | 3,750 | — | — |
| 1993-08-23 | $11.92 | $12.75 | 4,500 | — | — |
| 1993-08-20 | $11.67 | $12.49 | 21,300 | — | — |
| 1993-08-19 | $11.67 | $12.49 | 5,700 | — | — |
| 1993-08-18 | $11.83 | $12.66 | 38,700 | — | — |
| 1993-08-17 | $11.67 | $12.49 | 41,100 | — | — |
| 1993-08-16 | $12.00 | $12.84 | 7,800 | — | — |
| 1993-08-13 | $11.67 | $12.49 | 20,550 | — | — |
| 1993-08-12 | $12.17 | $13.02 | 44,400 | — | — |
| 1993-08-11 | $11.67 | $12.49 | 7,050 | — | — |
| 1993-08-10 | $11.67 | $12.49 | 15,750 | — | — |
| 1993-08-09 | $11.67 | $12.42 | 92,250 | — | — |
| 1993-08-06 | $11.67 | $12.42 | 35,550 | — | — |
| 1993-08-05 | $11.50 | $12.24 | 42,600 | — | — |
| 1993-08-04 | $11.00 | $11.71 | 14,700 | — | — |
| 1993-08-03 | $11.00 | $11.71 | 15,450 | — | — |
| 1993-08-02 | $11.17 | $11.89 | 750 | — | — |
| 1993-07-30 | $11.25 | $11.98 | 4,350 | — | — |
| 1993-07-29 | $11.67 | $12.42 | 10,950 | — | — |
| 1993-07-28 | $11.33 | $12.07 | 3,150 | — | — |
| 1993-07-27 | $11.17 | $11.89 | 11,250 | — | — |
| 1993-07-26 | $11.83 | $12.60 | 2,850 | — | — |
| 1993-07-23 | $11.67 | $12.42 | 7,500 | — | — |
| 1993-07-22 | $11.50 | $12.24 | 9,900 | — | — |
| 1993-07-21 | $11.50 | $12.24 | 113,400 | — | — |
| 1993-07-20 | $11.67 | $12.42 | 29,100 | — | — |
| 1993-07-19 | $11.83 | $12.60 | 14,400 | — | — |
| 1993-07-16 | $11.50 | $12.24 | 32,700 | — | — |
| 1993-07-15 | $11.83 | $12.60 | 17,700 | — | — |
| 1993-07-14 | $11.83 | $12.60 | 88,350 | — | — |
| 1993-07-13 | $11.17 | $11.89 | 127,950 | — | — |
| 1993-07-12 | $10.67 | $11.36 | 133,650 | — | — |
| 1993-07-09 | $10.17 | $10.83 | 734,100 | — | — |
| 1993-07-08 | $9.67 | $10.29 | 210,450 | — | — |
| 1993-07-07 | $10.33 | $11.00 | 36,450 | — | — |
| 1993-07-06 | $10.25 | $10.91 | 46,050 | — | — |
| 1993-07-02 | $10.33 | $11.00 | 73,500 | — | — |
| 1993-07-01 | $10.67 | $11.36 | 112,500 | — | — |
| 1993-06-30 | $10.33 | $11.00 | 41,400 | — | — |
| 1993-06-29 | $10.67 | $11.36 | 90,300 | — | — |
| 1993-06-28 | $10.67 | $11.36 | 37,800 | — | — |
| 1993-06-25 | $10.67 | $11.36 | 51,150 | — | — |
| 1993-06-24 | $10.67 | $11.36 | 87,600 | — | — |
| 1993-06-23 | $10.67 | $11.36 | 56,700 | — | — |
| 1993-06-22 | $11.67 | $12.42 | 34,950 | — | — |
| 1993-06-21 | $12.00 | $12.78 | 46,350 | — | — |
| 1993-06-18 | $12.00 | $12.78 | 30,450 | — | — |
| 1993-06-17 | $12.17 | $12.95 | 11,100 | — | — |
| 1993-06-16 | $11.83 | $12.60 | 49,500 | — | — |
| 1993-06-15 | $11.67 | $12.42 | 228,450 | — | — |
| 1993-06-14 | $11.83 | $12.60 | 84,150 | — | — |
| 1993-06-11 | $11.92 | $12.69 | 53,400 | — | — |
| 1993-06-10 | $12.17 | $12.95 | 19,800 | — | — |
| 1993-06-09 | $12.17 | $12.95 | 46,950 | — | — |
| 1993-06-08 | $12.25 | $13.04 | 133,350 | — | — |
| 1993-06-07 | $12.50 | $13.31 | 147,450 | — | — |
| 1993-06-04 | $12.67 | $13.49 | 298,200 | — | — |
| 1993-06-03 | $13.17 | $14.02 | 57,000 | — | — |
| 1993-06-02 | $12.83 | $13.66 | 73,050 | — | — |
| 1993-06-01 | $12.67 | $13.49 | 17,700 | — | — |
| 1993-05-28 | $13.00 | $13.84 | 20,550 | — | — |
| 1993-05-27 | $12.50 | $13.31 | 27,000 | — | — |
| 1993-05-26 | $12.67 | $13.49 | 21,750 | — | — |
| 1993-05-25 | $12.50 | $13.31 | 13,200 | — | — |
| 1993-05-24 | $12.25 | $13.04 | 39,900 | — | — |
| 1993-05-21 | $12.00 | $12.78 | 55,950 | — | — |
| 1993-05-20 | $12.25 | $13.04 | 676,200 | — | — |
| 1993-05-19 | $12.25 | $13.04 | 150,450 | — | — |
| 1993-05-18 | $12.17 | $12.95 | 64,050 | — | — |
| 1993-05-17 | $12.00 | $12.78 | 137,550 | — | — |
| 1993-05-14 | $12.25 | $13.04 | 207,450 | — | — |
| 1993-05-13 | $11.33 | $12.07 | 61,200 | — | — |
| 1993-05-12 | $10.83 | $11.53 | 182,850 | — | — |
| 1993-05-11 | $10.83 | $11.53 | 119,700 | — | — |
| 1993-05-10 | $10.00 | $10.65 | 267,300 | — | — |
| 1993-05-07 | $10.50 | $11.12 | 145,800 | — | — |
| 1993-05-06 | $10.17 | $10.77 | 187,650 | — | — |
| 1993-05-05 | $10.67 | $11.30 | 330,600 | — | — |
| 1993-05-04 | $10.67 | $11.30 | 155,400 | — | — |
| 1993-05-03 | $10.50 | $11.12 | 79,500 | — | — |
| 1993-04-30 | $10.67 | $11.30 | 94,350 | — | — |
| 1993-04-29 | $10.83 | $11.48 | 40,350 | — | — |
| 1993-04-28 | $10.83 | $11.48 | 40,650 | — | — |
| 1993-04-27 | $11.17 | $11.83 | 435,750 | — | — |
| 1993-04-26 | $11.17 | $11.83 | 138,600 | — | — |
| 1993-04-23 | $12.00 | $12.71 | 35,550 | — | — |
| 1993-04-22 | $12.17 | $12.89 | 366,300 | — | — |
| 1993-04-21 | $11.50 | $12.18 | 944,700 | — | — |
| 1993-04-20 | $14.00 | $14.83 | 45,900 | — | — |
| 1993-04-19 | $13.83 | $14.65 | 34,500 | — | — |
| 1993-04-16 | $14.67 | $15.54 | 122,100 | — | — |
| 1993-04-15 | $15.33 | $16.24 | 23,850 | — | — |
| 1993-04-14 | $15.25 | $16.16 | 21,150 | — | — |
| 1993-04-13 | $14.83 | $15.71 | 50,700 | — | — |
| 1993-04-12 | $14.17 | $15.01 | 108,600 | — | — |
| 1993-04-08 | $13.83 | $14.65 | 185,400 | — | — |
| 1993-04-07 | $15.67 | $16.60 | 35,850 | — | — |
| 1993-04-06 | $16.00 | $16.95 | 38,250 | — | — |
| 1993-04-05 | $16.17 | $17.13 | 147,150 | — | — |
| 1993-04-02 | $17.25 | $18.27 | 67,950 | — | — |
| 1993-04-01 | $18.67 | $19.77 | 80,100 | — | — |
| 1993-03-31 | $18.67 | $19.77 | 43,800 | — | — |
| 1993-03-30 | $18.33 | $19.42 | 17,700 | — | — |
| 1993-03-29 | $18.33 | $19.42 | 9,600 | — | — |
| 1993-03-26 | $18.33 | $19.42 | 37,200 | — | — |
| 1993-03-25 | $17.50 | $18.54 | 19,500 | — | — |
| 1993-03-24 | $17.50 | $18.54 | 4,350 | — | — |
| 1993-03-23 | $17.00 | $18.01 | 4,350 | — | — |
| 1993-03-22 | $17.50 | $18.54 | 7,350 | — | — |
| 1993-03-19 | $17.17 | $18.19 | 7,800 | — | — |
| 1993-03-18 | $17.42 | $18.45 | 7,500 | — | — |
| 1993-03-17 | $17.50 | $18.54 | 9,150 | — | — |
| 1993-03-16 | $17.17 | $18.19 | 43,650 | — | — |
| 1993-03-15 | $17.17 | $18.19 | 10,800 | — | — |
| 1993-03-12 | $17.17 | $18.19 | 20,850 | — | — |
| 1993-03-11 | $17.00 | $18.01 | 21,900 | — | — |
| 1993-03-10 | $16.67 | $17.66 | 16,500 | — | — |
| 1993-03-09 | $16.67 | $17.66 | 72,900 | — | — |
| 1993-03-08 | $16.50 | $17.48 | 14,700 | — | — |
| 1993-03-05 | $16.33 | $17.30 | 16,500 | — | — |
| 1993-03-04 | $16.67 | $17.66 | 7,200 | — | — |
| 1993-03-03 | $16.50 | $17.48 | 56,100 | — | — |
| 1993-03-02 | $16.33 | $17.30 | 40,350 | — | — |
| 1993-03-01 | $16.33 | $17.30 | 23,250 | — | — |
| 1993-02-26 | $16.00 | $16.95 | 19,200 | — | — |
| 1993-02-25 | $16.33 | $17.30 | 39,450 | — | — |
| 1993-02-24 | $16.17 | $17.13 | 30,900 | — | — |
| 1993-02-23 | $16.33 | $17.30 | 36,000 | — | — |
| 1993-02-22 | $16.67 | $17.66 | 37,500 | — | — |
| 1993-02-19 | $16.67 | $17.66 | 34,950 | — | — |
| 1993-02-18 | $16.50 | $17.48 | 176,400 | — | — |
| 1993-02-17 | $16.00 | $16.95 | 203,850 | — | — |
| 1993-02-16 | $17.50 | $18.54 | 203,700 | — | — |
| 1993-02-12 | $20.17 | $21.36 | 30,750 | — | — |
| 1993-02-11 | $20.00 | $21.19 | 131,550 | — | — |
| 1993-02-10 | $19.83 | $21.01 | 124,650 | — | — |
| 1993-02-09 | $20.00 | $21.19 | 321,900 | — | — |
| 1993-02-08 | $19.25 | $20.39 | 290,400 | — | — |
| 1993-02-05 | $19.00 | $20.07 | 203,100 | — | — |
| 1993-02-04 | $18.17 | $19.19 | 73,950 | — | — |
| 1993-02-03 | $18.00 | $19.01 | 72,750 | — | — |
| 1993-02-02 | $17.42 | $18.40 | 46,200 | — | — |
| 1993-02-01 | $17.67 | $18.66 | 26,550 | — | — |
| 1993-01-29 | $17.33 | $18.31 | 43,800 | — | — |
| 1993-01-28 | $17.67 | $18.66 | 17,100 | — | — |
| 1993-01-27 | $18.00 | $19.01 | 30,000 | — | — |
| 1993-01-26 | $18.17 | $19.19 | 105,450 | — | — |
| 1993-01-25 | $18.17 | $19.19 | 65,250 | — | — |
| 1993-01-22 | $17.92 | $18.93 | 65,400 | — | — |
| 1993-01-21 | $17.92 | $18.93 | 20,100 | — | — |
| 1993-01-20 | $18.00 | $19.01 | 73,950 | — | — |
| 1993-01-19 | $17.83 | $18.84 | 143,250 | — | — |
| 1993-01-18 | $17.67 | $18.66 | 139,050 | — | — |
| 1993-01-15 | $17.00 | $17.96 | 44,850 | — | — |
| 1993-01-14 | $17.17 | $18.13 | 33,300 | — | — |
| 1993-01-13 | $17.25 | $18.22 | 116,400 | — | — |
| 1993-01-12 | $17.00 | $17.96 | 60,000 | — | — |
| 1993-01-11 | $16.67 | $17.61 | 108,000 | — | — |
| 1993-01-08 | $16.67 | $17.61 | 135,450 | — | — |
| 1993-01-07 | $17.42 | $18.40 | 210,600 | — | — |
| 1993-01-06 | $16.67 | $17.61 | 6,300 | — | — |
| 1993-01-05 | $16.33 | $17.25 | 47,100 | — | — |
| 1993-01-04 | $16.33 | $17.25 | 27,300 | — | — |