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 | $9.67 | $12.31 | 9,450 | — | — |
| 1993-12-30 | $9.67 | $12.31 | 23,250 | — | — |
| 1993-12-29 | $9.75 | $12.42 | 15,300 | — | — |
| 1993-12-28 | $9.67 | $12.31 | 18,000 | — | — |
| 1993-12-27 | $9.67 | $12.31 | 17,550 | — | — |
| 1993-12-23 | $9.42 | $11.99 | 21,300 | — | — |
| 1993-12-22 | $9.42 | $11.99 | 8,100 | — | — |
| 1993-12-21 | $9.50 | $12.10 | 12,450 | — | — |
| 1993-12-20 | $9.50 | $12.10 | 31,950 | — | — |
| 1993-12-17 | $9.67 | $12.31 | 113,250 | — | — |
| 1993-12-16 | $9.50 | $12.10 | 59,400 | — | — |
| 1993-12-15 | $9.75 | $12.42 | 63,150 | — | — |
| 1993-12-14 | $9.33 | $11.89 | 10,800 | — | — |
| 1993-12-13 | $9.42 | $11.99 | 52,050 | — | — |
| 1993-12-10 | $9.42 | $11.99 | 19,500 | — | — |
| 1993-12-09 | $9.50 | $12.10 | 20,700 | — | — |
| 1993-12-08 | $9.50 | $12.10 | 27,000 | — | — |
| 1993-12-07 | $9.25 | $11.78 | 11,700 | — | — |
| 1993-12-06 | $9.25 | $11.78 | 12,300 | — | — |
| 1993-12-03 | $9.25 | $11.78 | 53,400 | — | — |
| 1993-12-02 | $9.17 | $11.68 | 10,500 | — | — |
| 1993-12-01 | $9.08 | $11.57 | 13,650 | — | — |
| 1993-11-30 | $9.17 | $11.68 | 16,500 | — | — |
| 1993-11-29 | $9.17 | $11.68 | 17,100 | — | — |
| 1993-11-26 | $9.08 | $11.57 | 1,650 | — | — |
| 1993-11-24 | $9.25 | $11.78 | 15,000 | — | — |
| 1993-11-23 | $9.00 | $11.46 | 22,350 | — | — |
| 1993-11-22 | $8.83 | $11.25 | 21,600 | — | — |
| 1993-11-19 | $8.83 | $11.25 | 17,250 | — | — |
| 1993-11-18 | $9.00 | $11.46 | 13,950 | — | — |
| 1993-11-17 | $8.83 | $11.25 | 28,650 | — | — |
| 1993-11-16 | $9.00 | $11.46 | 53,250 | — | — |
| 1993-11-15 | $9.00 | $11.46 | 19,200 | — | — |
| 1993-11-12 | $9.25 | $11.78 | 14,250 | — | — |
| 1993-11-11 | $9.33 | $11.89 | 8,250 | — | — |
| 1993-11-10 | $9.25 | $11.78 | 57,000 | — | — |
| 1993-11-09 | $9.25 | $11.78 | 22,200 | — | — |
| 1993-11-08 | $9.25 | $11.78 | 33,600 | — | — |
| 1993-11-05 | $9.25 | $11.78 | 16,350 | — | — |
| 1993-11-04 | $9.33 | $11.89 | 15,150 | — | — |
| 1993-11-03 | $9.33 | $11.89 | 13,350 | — | — |
| 1993-11-02 | $9.33 | $11.89 | 97,650 | — | — |
| 1993-11-01 | $9.33 | $11.89 | 42,900 | — | — |
| 1993-10-29 | $9.25 | $11.78 | 18,000 | — | — |
| 1993-10-28 | $9.17 | $11.68 | 21,450 | — | — |
| 1993-10-27 | $9.25 | $11.78 | 49,350 | — | — |
| 1993-10-26 | $9.25 | $11.78 | 117,150 | — | — |
| 1993-10-25 | $9.00 | $11.36 | 16,950 | — | — |
| 1993-10-22 | $8.92 | $11.26 | 27,750 | — | — |
| 1993-10-21 | $9.00 | $11.36 | 22,350 | — | — |
| 1993-10-20 | $8.75 | $11.05 | 62,250 | — | — |
| 1993-10-19 | $9.17 | $11.57 | 25,050 | — | — |
| 1993-10-18 | $9.00 | $11.36 | 22,950 | — | — |
| 1993-10-15 | $8.83 | $11.15 | 8,550 | — | — |
| 1993-10-14 | $8.92 | $11.26 | 16,650 | — | — |
| 1993-10-13 | $8.92 | $11.26 | 21,900 | — | — |
| 1993-10-12 | $8.92 | $11.26 | 24,150 | — | — |
| 1993-10-11 | $9.00 | $11.36 | 20,700 | — | — |
| 1993-10-08 | $8.92 | $11.26 | 155,250 | — | — |
| 1993-10-07 | $9.08 | $11.47 | 37,500 | — | — |
| 1993-10-06 | $9.00 | $11.36 | 31,050 | — | — |
| 1993-10-05 | $8.83 | $11.15 | 247,650 | — | — |
| 1993-10-04 | $8.50 | $10.73 | 128,100 | — | — |
| 1993-10-01 | $8.50 | $10.73 | 150,000 | — | — |
| 1993-09-30 | $8.58 | $10.84 | 42,000 | — | — |
| 1993-09-29 | $8.50 | $10.73 | 14,700 | — | — |
| 1993-09-28 | $8.42 | $10.63 | 10,200 | — | — |
| 1993-09-27 | $8.67 | $10.94 | 13,650 | — | — |
| 1993-09-24 | $8.67 | $10.94 | 48,450 | — | — |
| 1993-09-23 | $8.67 | $10.94 | 15,000 | — | — |
| 1993-09-22 | $8.67 | $10.94 | 15,600 | — | — |
| 1993-09-21 | $8.50 | $10.73 | 24,300 | — | — |
| 1993-09-20 | $8.67 | $10.94 | 29,700 | — | — |
| 1993-09-17 | $8.67 | $10.94 | 20,550 | — | — |
| 1993-09-16 | $8.58 | $10.84 | 14,700 | — | — |
| 1993-09-15 | $8.58 | $10.84 | 9,750 | — | — |
| 1993-09-14 | $8.75 | $11.05 | 77,400 | — | — |
| 1993-09-13 | $8.75 | $11.05 | 43,500 | — | — |
| 1993-09-10 | $8.67 | $10.94 | 15,450 | — | — |
| 1993-09-09 | $8.83 | $11.15 | 33,450 | — | — |
| 1993-09-08 | $8.75 | $11.05 | 37,800 | — | — |
| 1993-09-07 | $8.75 | $11.05 | 49,200 | — | — |
| 1993-09-03 | $8.75 | $11.05 | 14,550 | — | — |
| 1993-09-02 | $8.67 | $10.94 | 43,650 | — | — |
| 1993-09-01 | $8.92 | $11.26 | 11,400 | — | — |
| 1993-08-31 | $8.83 | $11.15 | 11,850 | — | — |
| 1993-08-30 | $8.83 | $11.15 | 14,100 | — | — |
| 1993-08-27 | $8.83 | $11.15 | 9,750 | — | — |
| 1993-08-26 | $8.92 | $11.26 | 39,750 | — | — |
| 1993-08-25 | $8.83 | $11.15 | 12,450 | — | — |
| 1993-08-24 | $8.83 | $11.15 | 22,800 | — | — |
| 1993-08-23 | $8.75 | $11.05 | 20,100 | — | — |
| 1993-08-20 | $8.83 | $11.15 | 19,050 | — | — |
| 1993-08-19 | $9.00 | $11.36 | 17,550 | — | — |
| 1993-08-18 | $9.00 | $11.36 | 27,750 | — | — |
| 1993-08-17 | $8.92 | $11.26 | 16,500 | — | — |
| 1993-08-16 | $8.92 | $11.26 | 23,250 | — | — |
| 1993-08-13 | $8.92 | $11.26 | 5,850 | — | — |
| 1993-08-12 | $9.00 | $11.36 | 13,050 | — | — |
| 1993-08-11 | $9.00 | $11.36 | 14,250 | — | — |
| 1993-08-10 | $9.00 | $11.36 | 7,650 | — | — |
| 1993-08-09 | $9.00 | $11.36 | 13,350 | — | — |
| 1993-08-06 | $9.08 | $11.47 | 58,800 | — | — |
| 1993-08-05 | $9.08 | $11.47 | 32,700 | — | — |
| 1993-08-04 | $9.00 | $11.36 | 21,450 | — | — |
| 1993-08-03 | $9.00 | $11.36 | 67,650 | — | — |
| 1993-08-02 | $9.00 | $11.36 | 25,350 | — | — |
| 1993-07-30 | $8.83 | $11.15 | 6,150 | — | — |
| 1993-07-29 | $8.83 | $11.15 | 16,200 | — | — |
| 1993-07-28 | $8.92 | $11.26 | 9,300 | — | — |
| 1993-07-27 | $8.92 | $11.26 | 19,350 | — | — |
| 1993-07-26 | $9.00 | $11.26 | 23,250 | — | — |
| 1993-07-23 | $8.83 | $11.05 | 21,150 | — | — |
| 1993-07-22 | $8.92 | $11.16 | 10,200 | — | — |
| 1993-07-21 | $8.92 | $11.16 | 201,750 | — | — |
| 1993-07-20 | $9.00 | $11.26 | 84,150 | — | — |
| 1993-07-19 | $8.83 | $11.05 | 28,800 | — | — |
| 1993-07-16 | $8.83 | $11.05 | 10,050 | — | — |
| 1993-07-15 | $8.92 | $11.16 | 10,650 | — | — |
| 1993-07-14 | $9.00 | $11.26 | 53,850 | — | — |
| 1993-07-13 | $9.00 | $11.26 | 10,950 | — | — |
| 1993-07-12 | $8.92 | $11.16 | 10,650 | — | — |
| 1993-07-09 | $9.08 | $11.37 | 23,850 | — | — |
| 1993-07-08 | $9.08 | $11.37 | 13,650 | — | — |
| 1993-07-07 | $9.00 | $11.26 | 55,350 | — | — |
| 1993-07-06 | $9.00 | $11.26 | 32,550 | — | — |
| 1993-07-02 | $9.00 | $11.26 | 7,500 | — | — |
| 1993-07-01 | $9.17 | $11.47 | 21,900 | — | — |
| 1993-06-30 | $9.00 | $11.26 | 10,200 | — | — |
| 1993-06-29 | $9.00 | $11.26 | 18,750 | — | — |
| 1993-06-28 | $8.83 | $11.05 | 16,500 | — | — |
| 1993-06-25 | $8.75 | $10.95 | 9,750 | — | — |
| 1993-06-24 | $8.92 | $11.16 | 35,550 | — | — |
| 1993-06-23 | $8.67 | $10.84 | 19,350 | — | — |
| 1993-06-22 | $8.67 | $10.84 | 133,200 | — | — |
| 1993-06-21 | $8.58 | $10.74 | 19,350 | — | — |
| 1993-06-18 | $8.50 | $10.64 | 19,350 | — | — |
| 1993-06-17 | $8.75 | $10.95 | 208,650 | — | — |
| 1993-06-16 | $8.83 | $11.05 | 23,700 | — | — |
| 1993-06-15 | $8.92 | $11.16 | 28,650 | — | — |
| 1993-06-14 | $8.83 | $11.05 | 20,100 | — | — |
| 1993-06-11 | $9.00 | $11.26 | 10,200 | — | — |
| 1993-06-10 | $9.00 | $11.26 | 8,700 | — | — |
| 1993-06-09 | $9.08 | $11.37 | 21,300 | — | — |
| 1993-06-08 | $9.08 | $11.37 | 34,350 | — | — |
| 1993-06-07 | $9.17 | $11.47 | 16,800 | — | — |
| 1993-06-04 | $9.25 | $11.57 | 77,250 | — | — |
| 1993-06-03 | $9.33 | $11.68 | 107,550 | — | — |
| 1993-06-02 | $9.33 | $11.68 | 107,550 | — | — |
| 1993-06-01 | $9.00 | $11.26 | 22,350 | — | — |
| 1993-05-28 | $9.00 | $11.26 | 96,000 | — | — |
| 1993-05-27 | $9.17 | $11.47 | 25,350 | — | — |
| 1993-05-26 | $9.08 | $11.37 | 19,500 | — | — |
| 1993-05-25 | $9.00 | $11.26 | 22,950 | — | — |
| 1993-05-24 | $9.00 | $11.26 | 35,700 | — | — |
| 1993-05-21 | $9.33 | $11.68 | 60,150 | — | — |
| 1993-05-20 | $9.33 | $11.68 | 39,000 | — | — |
| 1993-05-19 | $9.50 | $11.89 | 68,250 | — | — |
| 1993-05-18 | $9.75 | $12.20 | 192,300 | — | — |
| 1993-05-17 | $9.00 | $11.26 | 128,700 | — | — |
| 1993-05-14 | $8.83 | $11.05 | 24,450 | — | — |
| 1993-05-13 | $8.92 | $11.16 | 75,000 | — | — |
| 1993-05-12 | $8.83 | $11.05 | 28,500 | — | — |
| 1993-05-11 | $9.00 | $11.26 | 60,600 | — | — |
| 1993-05-10 | $8.75 | $10.95 | 15,900 | — | — |
| 1993-05-07 | $8.83 | $11.05 | 17,850 | — | — |
| 1993-05-06 | $8.83 | $11.05 | 86,550 | — | — |
| 1993-05-05 | $8.67 | $10.84 | 37,950 | — | — |
| 1993-05-04 | $8.58 | $10.74 | 44,400 | — | — |
| 1993-05-03 | $8.33 | $10.43 | 19,650 | — | — |
| 1993-04-30 | $8.50 | $10.64 | 17,550 | — | — |
| 1993-04-29 | $8.58 | $10.74 | 68,100 | — | — |
| 1993-04-28 | $8.50 | $10.64 | 36,750 | — | — |
| 1993-04-27 | $8.42 | $10.53 | 35,250 | — | — |
| 1993-04-26 | $8.50 | $10.54 | 20,100 | — | — |
| 1993-04-23 | $8.67 | $10.74 | 54,150 | — | — |
| 1993-04-22 | $8.58 | $10.64 | 74,400 | — | — |
| 1993-04-21 | $8.50 | $10.54 | 58,650 | — | — |
| 1993-04-20 | $8.42 | $10.43 | 150,300 | — | — |
| 1993-04-19 | $8.50 | $10.54 | 13,650 | — | — |
| 1993-04-16 | $8.58 | $10.64 | 19,050 | — | — |
| 1993-04-15 | $8.58 | $10.64 | 26,550 | — | — |
| 1993-04-14 | $8.50 | $10.54 | 42,750 | — | — |
| 1993-04-13 | $8.42 | $10.43 | 39,600 | — | — |
| 1993-04-12 | $8.25 | $10.23 | 43,050 | — | — |
| 1993-04-08 | $8.08 | $10.02 | 41,850 | — | — |
| 1993-04-07 | $8.08 | $10.02 | 16,800 | — | — |
| 1993-04-06 | $8.08 | $10.02 | 19,350 | — | — |
| 1993-04-05 | $8.17 | $10.12 | 45,450 | — | — |
| 1993-04-02 | $8.25 | $10.23 | 78,300 | — | — |
| 1993-04-01 | $8.08 | $10.02 | 49,200 | — | — |
| 1993-03-31 | $7.83 | $9.71 | 65,700 | — | — |
| 1993-03-30 | $7.83 | $9.71 | 27,600 | — | — |
| 1993-03-29 | $7.83 | $9.71 | 38,400 | — | — |
| 1993-03-26 | $7.92 | $9.81 | 36,150 | — | — |
| 1993-03-25 | $8.00 | $9.92 | 33,300 | — | — |
| 1993-03-24 | $8.00 | $9.92 | 48,000 | — | — |
| 1993-03-23 | $7.92 | $9.81 | 35,100 | — | — |
| 1993-03-22 | $8.00 | $9.92 | 42,300 | — | — |
| 1993-03-19 | $7.83 | $9.71 | 99,450 | — | — |
| 1993-03-18 | $7.92 | $9.81 | 102,900 | — | — |
| 1993-03-17 | $7.83 | $9.71 | 94,800 | — | — |
| 1993-03-16 | $7.75 | $9.61 | 96,450 | — | — |
| 1993-03-15 | $8.00 | $9.92 | 38,700 | — | — |
| 1993-03-12 | $8.00 | $9.92 | 86,100 | — | — |
| 1993-03-11 | $8.00 | $9.92 | 265,350 | — | — |
| 1993-03-10 | $8.17 | $10.12 | 374,250 | — | — |
| 1993-03-09 | $8.75 | $10.84 | 19,650 | — | — |
| 1993-03-08 | $8.75 | $10.84 | 84,000 | — | — |
| 1993-03-05 | $8.58 | $10.64 | 29,550 | — | — |
| 1993-03-04 | $8.67 | $10.74 | 81,150 | — | — |
| 1993-03-03 | $8.67 | $10.74 | 166,950 | — | — |
| 1993-03-02 | $8.42 | $10.43 | 70,950 | — | — |
| 1993-03-01 | $8.17 | $10.12 | 70,500 | — | — |
| 1993-02-26 | $8.25 | $10.23 | 51,900 | — | — |
| 1993-02-25 | $8.17 | $10.12 | 56,250 | — | — |
| 1993-02-24 | $8.42 | $10.43 | 306,000 | — | — |
| 1993-02-23 | $8.00 | $9.92 | 84,000 | — | — |
| 1993-02-22 | $7.83 | $9.71 | 36,600 | — | — |
| 1993-02-19 | $7.83 | $9.71 | 52,800 | — | — |
| 1993-02-18 | $8.00 | $9.92 | 47,250 | — | — |
| 1993-02-17 | $7.83 | $9.71 | 30,450 | — | — |
| 1993-02-16 | $7.83 | $9.71 | 81,450 | — | — |
| 1993-02-12 | $8.08 | $10.02 | 66,900 | — | — |
| 1993-02-11 | $8.08 | $10.02 | 13,650 | — | — |
| 1993-02-10 | $8.00 | $9.92 | 79,950 | — | — |
| 1993-02-09 | $8.25 | $10.23 | 100,800 | — | — |
| 1993-02-08 | $8.08 | $10.02 | 43,200 | — | — |
| 1993-02-05 | $8.00 | $9.92 | 23,400 | — | — |
| 1993-02-04 | $7.92 | $9.81 | 64,200 | — | — |
| 1993-02-03 | $7.83 | $9.71 | 183,000 | — | — |
| 1993-02-02 | $7.83 | $9.71 | 147,150 | — | — |
| 1993-02-01 | $7.92 | $9.81 | 153,450 | — | — |
| 1993-01-29 | $7.92 | $9.81 | 23,550 | — | — |
| 1993-01-28 | $7.92 | $9.81 | 44,100 | — | — |
| 1993-01-27 | $7.92 | $9.81 | 109,500 | — | — |
| 1993-01-26 | $8.08 | $10.02 | 99,000 | — | — |
| 1993-01-25 | $8.25 | $10.13 | 276,450 | — | — |
| 1993-01-22 | $8.25 | $10.13 | 76,050 | — | — |
| 1993-01-21 | $8.25 | $10.13 | 69,600 | — | — |
| 1993-01-20 | $8.33 | $10.23 | 39,450 | — | — |
| 1993-01-19 | $8.08 | $9.92 | 129,600 | — | — |
| 1993-01-18 | $8.17 | $10.02 | 34,350 | — | — |
| 1993-01-15 | $8.00 | $9.82 | 27,450 | — | — |
| 1993-01-14 | $7.92 | $9.72 | 12,900 | — | — |
| 1993-01-13 | $7.92 | $9.72 | 32,850 | — | — |
| 1993-01-12 | $8.08 | $9.92 | 59,100 | — | — |
| 1993-01-11 | $8.00 | $9.82 | 37,800 | — | — |
| 1993-01-08 | $7.92 | $9.72 | 90,000 | — | — |
| 1993-01-07 | $8.00 | $9.82 | 106,050 | — | — |
| 1993-01-06 | $8.00 | $9.82 | 35,700 | — | — |
| 1993-01-05 | $8.00 | $9.82 | 68,400 | — | — |
| 1993-01-04 | $7.92 | $9.72 | 74,550 | — | — |