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 | $8.33 | $9.17 | 111,150 | — | — |
| 1993-12-30 | $8.56 | $9.42 | 76,500 | — | — |
| 1993-12-29 | $8.78 | $9.64 | 183,600 | — | — |
| 1993-12-28 | $8.56 | $9.40 | 14,850 | — | — |
| 1993-12-27 | $8.67 | $9.52 | 103,050 | — | — |
| 1993-12-23 | $8.72 | $9.58 | 121,275 | — | — |
| 1993-12-22 | $8.89 | $9.77 | 40,500 | — | — |
| 1993-12-21 | $8.72 | $9.58 | 63,450 | — | — |
| 1993-12-20 | $8.72 | $9.58 | 204,750 | — | — |
| 1993-12-17 | $8.78 | $9.64 | 43,875 | — | — |
| 1993-12-16 | $8.67 | $9.52 | 6,075 | — | — |
| 1993-12-15 | $8.83 | $9.70 | 82,575 | — | — |
| 1993-12-14 | $8.89 | $9.77 | 103,050 | — | — |
| 1993-12-13 | $8.89 | $9.77 | 44,325 | — | — |
| 1993-12-10 | $9.11 | $10.01 | 98,775 | — | — |
| 1993-12-09 | $9.06 | $9.95 | 27,450 | — | — |
| 1993-12-08 | $9.00 | $9.89 | 280,125 | — | — |
| 1993-12-07 | $9.11 | $10.01 | 136,800 | — | — |
| 1993-12-06 | $9.22 | $10.13 | 102,600 | — | — |
| 1993-12-03 | $9.00 | $9.89 | 92,925 | — | — |
| 1993-12-02 | $9.00 | $9.89 | 91,350 | — | — |
| 1993-12-01 | $9.22 | $10.13 | 68,625 | — | — |
| 1993-11-30 | $9.06 | $9.95 | 95,400 | — | — |
| 1993-11-29 | $9.06 | $9.95 | 142,425 | — | — |
| 1993-11-26 | $9.11 | $10.01 | 40,275 | — | — |
| 1993-11-24 | $9.11 | $10.01 | 284,175 | — | — |
| 1993-11-23 | $9.33 | $10.25 | 63,900 | — | — |
| 1993-11-22 | $9.11 | $10.01 | 57,375 | — | — |
| 1993-11-19 | $9.11 | $10.01 | 30,825 | — | — |
| 1993-11-18 | $9.11 | $10.01 | 14,625 | — | — |
| 1993-11-17 | $9.33 | $10.25 | 29,250 | — | — |
| 1993-11-16 | $9.17 | $10.07 | 38,025 | — | — |
| 1993-11-15 | $9.11 | $10.01 | 47,925 | — | — |
| 1993-11-12 | $9.33 | $10.25 | 81,225 | — | — |
| 1993-11-11 | $9.33 | $10.25 | 234,000 | — | — |
| 1993-11-10 | $9.22 | $10.13 | 90,900 | — | — |
| 1993-11-09 | $9.11 | $10.01 | 137,025 | — | — |
| 1993-11-08 | $9.22 | $10.13 | 53,325 | — | — |
| 1993-11-05 | $8.89 | $9.77 | 71,100 | — | — |
| 1993-11-04 | $9.00 | $9.89 | 134,325 | — | — |
| 1993-11-03 | $9.33 | $10.25 | 132,975 | — | — |
| 1993-11-02 | $9.11 | $10.01 | 156,825 | — | — |
| 1993-11-01 | $9.00 | $9.89 | 201,600 | — | — |
| 1993-10-29 | $8.83 | $9.70 | 204,750 | — | — |
| 1993-10-28 | $8.78 | $9.64 | 24,525 | — | — |
| 1993-10-27 | $8.44 | $9.28 | 16,650 | — | — |
| 1993-10-26 | $8.50 | $9.34 | 22,950 | — | — |
| 1993-10-25 | $8.56 | $9.40 | 111,600 | — | — |
| 1993-10-22 | $9.00 | $9.89 | 8,325 | — | — |
| 1993-10-21 | $8.78 | $9.64 | 121,725 | — | — |
| 1993-10-20 | $9.00 | $9.89 | 58,050 | — | — |
| 1993-10-19 | $9.00 | $9.89 | 88,875 | — | — |
| 1993-10-18 | $8.89 | $9.77 | 227,250 | — | — |
| 1993-10-15 | $9.11 | $10.01 | 523,125 | — | — |
| 1993-10-14 | $9.22 | $10.13 | 195,975 | — | — |
| 1993-10-13 | $10.22 | $11.23 | 188,775 | — | — |
| 1993-10-12 | $10.44 | $11.47 | 220,275 | — | — |
| 1993-10-11 | $10.56 | $11.60 | 48,825 | — | — |
| 1993-10-08 | $10.56 | $11.60 | 58,500 | — | — |
| 1993-10-07 | $10.78 | $11.84 | 203,400 | — | — |
| 1993-10-06 | $10.89 | $11.96 | 62,550 | — | — |
| 1993-10-05 | $10.83 | $11.90 | 60,300 | — | — |
| 1993-10-04 | $10.89 | $11.96 | 37,800 | — | — |
| 1993-10-01 | $10.44 | $11.47 | 111,825 | — | — |
| 1993-09-30 | $10.44 | $11.47 | 32,175 | — | — |
| 1993-09-29 | $10.44 | $11.46 | 30,375 | — | — |
| 1993-09-28 | $10.22 | $11.21 | 13,725 | — | — |
| 1993-09-27 | $10.33 | $11.34 | 49,275 | — | — |
| 1993-09-24 | $10.56 | $11.58 | 45,450 | — | — |
| 1993-09-23 | $10.56 | $11.58 | 53,775 | — | — |
| 1993-09-22 | $10.44 | $11.46 | 103,275 | — | — |
| 1993-09-21 | $10.00 | $10.97 | 85,275 | — | — |
| 1993-09-20 | $9.94 | $10.91 | 172,575 | — | — |
| 1993-09-17 | $9.44 | $10.36 | 59,625 | — | — |
| 1993-09-16 | $9.22 | $10.12 | 51,525 | — | — |
| 1993-09-15 | $9.44 | $10.36 | 215,100 | — | — |
| 1993-09-14 | $9.78 | $10.73 | 42,750 | — | — |
| 1993-09-13 | $9.89 | $10.85 | 19,575 | — | — |
| 1993-09-10 | $10.00 | $10.97 | 158,625 | — | — |
| 1993-09-09 | $9.67 | $10.60 | 206,775 | — | — |
| 1993-09-08 | $9.00 | $9.87 | 74,250 | — | — |
| 1993-09-07 | $8.78 | $9.63 | 516,375 | — | — |
| 1993-09-03 | $9.94 | $10.91 | 58,950 | — | — |
| 1993-09-02 | $10.00 | $10.97 | 79,425 | — | — |
| 1993-09-01 | $10.17 | $11.15 | 343,575 | — | — |
| 1993-08-31 | $10.22 | $11.21 | 30,375 | — | — |
| 1993-08-30 | $10.00 | $10.97 | 221,400 | — | — |
| 1993-08-27 | $10.33 | $11.34 | 234,000 | — | — |
| 1993-08-26 | $10.44 | $11.46 | 214,650 | — | — |
| 1993-08-25 | $9.67 | $10.60 | 111,375 | — | — |
| 1993-08-24 | $9.56 | $10.48 | 62,100 | — | — |
| 1993-08-23 | $9.44 | $10.36 | 52,875 | — | — |
| 1993-08-20 | $9.83 | $10.79 | 133,875 | — | — |
| 1993-08-19 | $9.89 | $10.85 | 136,800 | — | — |
| 1993-08-18 | $9.89 | $10.85 | 183,375 | — | — |
| 1993-08-17 | $9.33 | $10.24 | 160,650 | — | — |
| 1993-08-16 | $9.56 | $10.48 | 210,150 | — | — |
| 1993-08-13 | $9.00 | $9.87 | 18,225 | — | — |
| 1993-08-12 | $9.00 | $9.87 | 27,000 | — | — |
| 1993-08-11 | $8.89 | $9.75 | 140,175 | — | — |
| 1993-08-10 | $8.50 | $9.32 | 151,425 | — | — |
| 1993-08-09 | $8.33 | $9.14 | 21,150 | — | — |
| 1993-08-06 | $8.00 | $8.78 | 21,150 | — | — |
| 1993-08-05 | $8.33 | $9.14 | 242,100 | — | — |
| 1993-08-04 | $8.22 | $9.02 | 12,600 | — | — |
| 1993-08-03 | $8.11 | $8.90 | 162,225 | — | — |
| 1993-08-02 | $8.00 | $8.78 | 39,375 | — | — |
| 1993-07-30 | $8.00 | $8.78 | 78,525 | — | — |
| 1993-07-29 | $8.00 | $8.78 | 384,300 | — | — |
| 1993-07-28 | $8.00 | $8.78 | 73,800 | — | — |
| 1993-07-27 | $8.33 | $9.14 | 45,225 | — | — |
| 1993-07-26 | $8.00 | $8.78 | 122,175 | — | — |
| 1993-07-23 | $8.11 | $8.90 | 202,050 | — | — |
| 1993-07-22 | $7.56 | $8.29 | 60,750 | — | — |
| 1993-07-21 | $7.78 | $8.53 | 72,225 | — | — |
| 1993-07-20 | $7.56 | $8.29 | 54,450 | — | — |
| 1993-07-19 | $7.78 | $8.53 | 37,125 | — | — |
| 1993-07-16 | $8.22 | $9.02 | 118,350 | — | — |
| 1993-07-15 | $8.22 | $9.02 | 283,725 | — | — |
| 1993-07-14 | $8.22 | $9.02 | 718,875 | — | — |
| 1993-07-13 | $7.67 | $8.41 | 157,050 | — | — |
| 1993-07-12 | $7.78 | $8.53 | 122,175 | — | — |
| 1993-07-09 | $7.61 | $8.35 | 26,550 | — | — |
| 1993-07-08 | $7.67 | $8.41 | 314,100 | — | — |
| 1993-07-07 | $7.50 | $8.23 | 65,475 | — | — |
| 1993-07-06 | $7.44 | $8.17 | 52,875 | — | — |
| 1993-07-02 | $7.72 | $8.47 | 95,175 | — | — |
| 1993-07-01 | $7.72 | $8.47 | 171,450 | — | — |
| 1993-06-30 | $7.89 | $8.65 | 242,775 | — | — |
| 1993-06-29 | $7.33 | $8.03 | 96,525 | — | — |
| 1993-06-28 | $7.06 | $7.73 | 28,800 | — | — |
| 1993-06-25 | $7.11 | $7.79 | 31,725 | — | — |
| 1993-06-24 | $6.78 | $7.42 | 42,750 | — | — |
| 1993-06-23 | $6.67 | $7.30 | 29,700 | — | — |
| 1993-06-22 | $6.94 | $7.60 | 49,725 | — | — |
| 1993-06-21 | $7.00 | $7.66 | 26,325 | — | — |
| 1993-06-18 | $6.78 | $7.42 | 9,000 | — | — |
| 1993-06-17 | $6.78 | $7.42 | 5,625 | — | — |
| 1993-06-16 | $6.78 | $7.42 | 8,100 | — | — |
| 1993-06-15 | $6.83 | $7.48 | 111,600 | — | — |
| 1993-06-14 | $6.67 | $7.30 | 52,650 | — | — |
| 1993-06-11 | $7.00 | $7.66 | 78,075 | — | — |
| 1993-06-10 | $6.89 | $7.54 | 307,575 | — | — |
| 1993-06-09 | $6.89 | $7.54 | 94,500 | — | — |
| 1993-06-08 | $6.89 | $7.54 | 251,775 | — | — |
| 1993-06-07 | $7.11 | $7.79 | 76,050 | — | — |
| 1993-06-04 | $7.00 | $7.66 | 104,175 | — | — |
| 1993-06-03 | $6.78 | $7.42 | 23,850 | — | — |
| 1993-06-02 | $6.67 | $7.30 | 145,125 | — | — |
| 1993-06-01 | $6.89 | $7.54 | 64,350 | — | — |
| 1993-05-28 | $6.78 | $7.42 | 306,675 | — | — |
| 1993-05-27 | $6.89 | $7.54 | 198,675 | — | — |
| 1993-05-26 | $7.00 | $7.66 | 21,600 | — | — |
| 1993-05-25 | $7.11 | $7.79 | 22,275 | — | — |
| 1993-05-24 | $7.22 | $7.91 | 137,700 | — | — |
| 1993-05-21 | $6.67 | $7.30 | 75,600 | — | — |
| 1993-05-20 | $6.67 | $7.30 | 246,150 | — | — |
| 1993-05-19 | $6.44 | $7.06 | 193,725 | — | — |
| 1993-05-18 | $6.44 | $7.06 | 125,550 | — | — |
| 1993-05-17 | $6.78 | $7.42 | 97,425 | — | — |
| 1993-05-14 | $7.00 | $7.66 | 29,250 | — | — |
| 1993-05-13 | $6.83 | $7.48 | 60,300 | — | — |
| 1993-05-12 | $7.11 | $7.79 | 34,425 | — | — |
| 1993-05-11 | $7.22 | $7.91 | 39,150 | — | — |
| 1993-05-10 | $6.89 | $7.54 | 55,800 | — | — |
| 1993-05-07 | $7.11 | $7.79 | 152,550 | — | — |
| 1993-05-06 | $7.44 | $8.15 | 216,900 | — | — |
| 1993-05-05 | $7.44 | $8.15 | 196,200 | — | — |
| 1993-05-04 | $7.00 | $7.66 | 114,300 | — | — |
| 1993-05-03 | $6.67 | $7.30 | 85,950 | — | — |
| 1993-04-30 | $6.78 | $7.42 | 98,550 | — | — |
| 1993-04-29 | $6.67 | $7.30 | 49,275 | — | — |
| 1993-04-28 | $6.39 | $7.00 | 11,925 | — | — |
| 1993-04-27 | $6.11 | $6.69 | 133,425 | — | — |
| 1993-04-26 | $6.22 | $6.81 | 317,025 | — | — |
| 1993-04-23 | $6.00 | $6.57 | 227,475 | — | — |
| 1993-04-22 | $6.22 | $6.81 | 31,950 | — | — |
| 1993-04-21 | $6.22 | $6.81 | 46,575 | — | — |
| 1993-04-20 | $5.89 | $6.45 | 176,625 | — | — |
| 1993-04-19 | $5.89 | $6.45 | 184,275 | — | — |
| 1993-04-16 | $6.00 | $6.57 | 190,575 | — | — |
| 1993-04-15 | $5.78 | $6.33 | 500,850 | — | — |
| 1993-04-14 | $6.56 | $7.18 | 312,525 | — | — |
| 1993-04-13 | $7.33 | $8.03 | 166,725 | — | — |
| 1993-04-12 | $7.78 | $8.52 | 51,300 | — | — |
| 1993-04-08 | $7.39 | $8.09 | 14,625 | — | — |
| 1993-04-07 | $7.33 | $8.03 | 5,850 | — | — |
| 1993-04-06 | $7.67 | $8.39 | 12,375 | — | — |
| 1993-04-05 | $7.56 | $8.27 | 18,450 | — | — |
| 1993-04-02 | $7.33 | $8.03 | 7,650 | — | — |
| 1993-04-01 | $7.67 | $8.39 | 13,275 | — | — |
| 1993-03-31 | $7.56 | $8.26 | 41,625 | — | — |
| 1993-03-30 | $7.44 | $8.14 | 10,125 | — | — |
| 1993-03-29 | $7.28 | $7.95 | 48,150 | — | — |
| 1993-03-26 | $7.22 | $7.89 | 166,050 | — | — |
| 1993-03-25 | $7.78 | $8.50 | 53,550 | — | — |
| 1993-03-24 | $8.22 | $8.99 | 30,825 | — | — |
| 1993-03-23 | $8.22 | $8.99 | 33,300 | — | — |
| 1993-03-22 | $8.00 | $8.74 | 179,325 | — | — |
| 1993-03-19 | $8.00 | $8.74 | 29,025 | — | — |
| 1993-03-18 | $8.00 | $8.74 | 61,200 | — | — |
| 1993-03-17 | $8.00 | $8.74 | 84,150 | — | — |
| 1993-03-16 | $8.22 | $8.99 | 27,900 | — | — |
| 1993-03-15 | $8.37 | $9.15 | 56,363 | — | — |
| 1993-03-12 | $8.37 | $9.15 | 55,688 | — | — |
| 1993-03-11 | $8.37 | $9.15 | 101,925 | — | — |
| 1993-03-10 | $8.30 | $9.07 | 36,788 | — | — |
| 1993-03-09 | $8.37 | $9.15 | 28,013 | — | — |
| 1993-03-08 | $8.37 | $9.15 | 27,338 | — | — |
| 1993-03-05 | $8.26 | $9.03 | 88,763 | — | — |
| 1993-03-04 | $8.15 | $8.91 | 393,863 | — | — |
| 1993-03-03 | $8.37 | $9.15 | 297,675 | — | — |
| 1993-03-02 | $8.26 | $9.03 | 290,925 | — | — |
| 1993-03-01 | $8.22 | $8.99 | 177,525 | — | — |
| 1993-02-26 | $8.30 | $9.07 | 101,588 | — | — |
| 1993-02-25 | $8.26 | $9.03 | 234,563 | — | — |
| 1993-02-24 | $8.22 | $8.99 | 173,475 | — | — |
| 1993-02-23 | $8.37 | $9.15 | 170,438 | — | — |
| 1993-02-22 | $7.81 | $8.54 | 194,400 | — | — |
| 1993-02-19 | $7.48 | $8.18 | 23,288 | — | — |
| 1993-02-18 | $7.48 | $8.18 | 171,450 | — | — |
| 1993-02-17 | $7.11 | $7.77 | 220,725 | — | — |
| 1993-02-16 | $7.41 | $8.10 | 98,550 | — | — |
| 1993-02-12 | $7.19 | $7.85 | 75,263 | — | — |
| 1993-02-11 | $7.41 | $8.10 | 43,875 | — | — |
| 1993-02-10 | $7.26 | $7.93 | 180,563 | — | — |
| 1993-02-09 | $7.33 | $8.02 | 452,250 | — | — |
| 1993-02-08 | $7.48 | $8.18 | 214,313 | — | — |
| 1993-02-05 | $7.93 | $8.66 | 92,138 | — | — |
| 1993-02-04 | $8.22 | $8.99 | 131,963 | — | — |
| 1993-02-03 | $8.15 | $8.91 | 1,173,150 | — | — |
| 1993-02-02 | $8.30 | $9.07 | 47,250 | — | — |
| 1993-02-01 | $8.30 | $9.07 | 82,013 | — | — |
| 1993-01-29 | $8.30 | $9.07 | 86,400 | — | — |
| 1993-01-28 | $8.22 | $8.99 | 497,813 | — | — |
| 1993-01-27 | $8.52 | $9.31 | 289,913 | — | — |
| 1993-01-26 | $8.81 | $9.63 | 227,813 | — | — |
| 1993-01-25 | $8.44 | $9.23 | 320,963 | — | — |
| 1993-01-22 | $8.00 | $8.74 | 315,563 | — | — |
| 1993-01-21 | $8.00 | $8.74 | 453,938 | — | — |
| 1993-01-20 | $8.59 | $9.39 | 483,300 | — | — |
| 1993-01-19 | $8.30 | $9.07 | 291,938 | — | — |
| 1993-01-18 | $8.19 | $8.95 | 526,500 | — | — |
| 1993-01-15 | $8.30 | $9.07 | 206,213 | — | — |
| 1993-01-14 | $8.41 | $9.19 | 420,188 | — | — |
| 1993-01-13 | $8.07 | $8.83 | 495,450 | — | — |
| 1993-01-12 | $7.78 | $8.50 | 76,275 | — | — |
| 1993-01-11 | $7.78 | $8.50 | 609,188 | — | — |
| 1993-01-08 | $7.48 | $8.18 | 403,988 | — | — |
| 1993-01-07 | $7.63 | $8.34 | 230,850 | — | — |
| 1993-01-06 | $6.67 | $7.29 | 169,425 | — | — |
| 1993-01-05 | $6.67 | $7.29 | 413,100 | — | — |
| 1993-01-04 | $6.52 | $7.12 | 157,275 | — | — |