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 | $10.14 | $12.79 | 4,084 | — | — |
| 1993-12-30 | $9.84 | $12.41 | 6,806 | — | — |
| 1993-12-29 | $9.84 | $12.41 | 5,105 | — | — |
| 1993-12-28 | $10.14 | $12.79 | 107,879 | — | — |
| 1993-12-27 | $9.84 | $12.41 | 28,586 | — | — |
| 1993-12-23 | $9.55 | $12.04 | 26,204 | — | — |
| 1993-12-22 | $9.70 | $12.23 | 19,738 | — | — |
| 1993-12-21 | $9.70 | $12.23 | 60,235 | — | — |
| 1993-12-20 | $10.14 | $12.79 | 17,696 | — | — |
| 1993-12-17 | $10.14 | $12.79 | 28,927 | — | — |
| 1993-12-16 | $10.14 | $12.79 | 6,466 | — | — |
| 1993-12-15 | $10.25 | $12.92 | 74,188 | — | — |
| 1993-12-14 | $10.28 | $12.97 | 32,330 | — | — |
| 1993-12-13 | $10.58 | $13.34 | 18,377 | — | — |
| 1993-12-10 | $10.58 | $13.34 | 8,508 | — | — |
| 1993-12-09 | $10.65 | $13.43 | 6,466 | — | — |
| 1993-12-08 | $10.65 | $13.43 | 2,042 | — | — |
| 1993-12-07 | $10.76 | $13.57 | 25,864 | — | — |
| 1993-12-06 | $10.76 | $13.57 | 11,230 | — | — |
| 1993-12-03 | $10.87 | $13.71 | 163,010 | — | — |
| 1993-12-02 | $10.58 | $13.34 | 6,806 | — | — |
| 1993-12-01 | $10.87 | $13.71 | 10,890 | — | — |
| 1993-11-30 | $10.58 | $13.34 | 13,953 | — | — |
| 1993-11-29 | $10.87 | $13.71 | 3,403 | — | — |
| 1993-11-26 | $10.65 | $13.43 | 1,361 | — | — |
| 1993-11-24 | $10.58 | $13.34 | 6,466 | — | — |
| 1993-11-23 | $10.58 | $13.34 | 90,183 | — | — |
| 1993-11-22 | $11.02 | $13.90 | 16,675 | — | — |
| 1993-11-19 | $10.80 | $13.62 | 17,016 | — | — |
| 1993-11-18 | $11.09 | $13.99 | 7,147 | — | — |
| 1993-11-17 | $10.95 | $13.80 | 25,864 | — | — |
| 1993-11-16 | $11.20 | $14.13 | 80,654 | — | — |
| 1993-11-15 | $11.20 | $14.13 | 20,419 | — | — |
| 1993-11-12 | $10.87 | $13.71 | 1,361 | — | — |
| 1993-11-11 | $11.17 | $14.08 | 5,445 | — | — |
| 1993-11-10 | $10.87 | $13.71 | 1,021 | — | — |
| 1993-11-09 | $10.80 | $13.62 | 8,848 | — | — |
| 1993-11-08 | $10.80 | $13.62 | 2,382 | — | — |
| 1993-11-05 | $11.17 | $14.08 | 5,445 | — | — |
| 1993-11-04 | $11.17 | $14.08 | 10,550 | — | — |
| 1993-11-03 | $10.87 | $13.71 | 3,743 | — | — |
| 1993-11-02 | $11.17 | $14.08 | 8,508 | — | — |
| 1993-11-01 | $11.24 | $14.08 | 8,848 | — | — |
| 1993-10-29 | $11.17 | $13.99 | 74,528 | — | — |
| 1993-10-28 | $10.58 | $13.25 | 7,827 | — | — |
| 1993-10-27 | $10.58 | $13.25 | 8,508 | — | — |
| 1993-10-26 | $10.95 | $13.71 | 3,743 | — | — |
| 1993-10-25 | $10.87 | $13.62 | 8,848 | — | — |
| 1993-10-22 | $10.95 | $13.71 | 123,874 | — | — |
| 1993-10-21 | $10.58 | $13.25 | 42,199 | — | — |
| 1993-10-20 | $10.87 | $13.62 | 16,335 | — | — |
| 1993-10-19 | $10.58 | $13.25 | 143,272 | — | — |
| 1993-10-18 | $10.73 | $13.44 | 20,759 | — | — |
| 1993-10-15 | $10.80 | $13.53 | 15,654 | — | — |
| 1993-10-14 | $10.87 | $13.62 | 6,466 | — | — |
| 1993-10-13 | $10.87 | $13.62 | 38,115 | — | — |
| 1993-10-12 | $10.65 | $13.35 | 1,702 | — | — |
| 1993-10-11 | $11.02 | $13.81 | 21,440 | — | — |
| 1993-10-08 | $11.09 | $13.90 | 340 | — | — |
| 1993-10-07 | $11.09 | $13.90 | 18,037 | — | — |
| 1993-10-06 | $10.80 | $13.53 | 19,058 | — | — |
| 1993-10-05 | $11.39 | $14.27 | 4,764 | — | — |
| 1993-10-04 | $11.02 | $13.81 | 32,670 | — | — |
| 1993-10-01 | $11.06 | $13.85 | 52,748 | — | — |
| 1993-09-30 | $11.39 | $14.27 | 82,015 | — | — |
| 1993-09-29 | $11.24 | $14.08 | 3,743 | — | — |
| 1993-09-28 | $11.09 | $13.90 | 41,178 | — | — |
| 1993-09-27 | $11.31 | $14.17 | 87,120 | — | — |
| 1993-09-24 | $11.46 | $14.36 | 1,702 | — | — |
| 1993-09-23 | $11.46 | $14.36 | 7,147 | — | — |
| 1993-09-22 | $11.46 | $14.36 | 7,147 | — | — |
| 1993-09-21 | $11.09 | $13.90 | 20,078 | — | — |
| 1993-09-20 | $11.68 | $14.63 | 79,973 | — | — |
| 1993-09-17 | $11.75 | $14.73 | 54,110 | — | — |
| 1993-09-16 | $11.17 | $13.99 | 34,031 | — | — |
| 1993-09-15 | $11.24 | $14.08 | 17,016 | — | — |
| 1993-09-14 | $11.24 | $14.08 | 69,764 | — | — |
| 1993-09-13 | $11.06 | $13.85 | 25,183 | — | — |
| 1993-09-10 | $11.17 | $13.99 | 4,084 | — | — |
| 1993-09-09 | $10.95 | $13.71 | 3,063 | — | — |
| 1993-09-08 | $11.17 | $13.99 | 9,529 | — | — |
| 1993-09-07 | $10.87 | $13.62 | 19,398 | — | — |
| 1993-09-03 | $11.09 | $13.90 | 6,126 | — | — |
| 1993-09-02 | $10.80 | $13.53 | 7,827 | — | — |
| 1993-09-01 | $10.80 | $13.53 | 12,592 | — | — |
| 1993-08-31 | $10.98 | $13.76 | 13,272 | — | — |
| 1993-08-30 | $10.95 | $13.71 | 0 | — | — |
| 1993-08-27 | $10.95 | $13.71 | 20,759 | — | — |
| 1993-08-26 | $10.58 | $13.25 | 1,361 | — | — |
| 1993-08-25 | $10.65 | $13.35 | 3,743 | — | — |
| 1993-08-24 | $10.65 | $13.35 | 76,230 | — | — |
| 1993-08-23 | $10.54 | $13.21 | 12,592 | — | — |
| 1993-08-20 | $10.43 | $13.07 | 2,382 | — | — |
| 1993-08-19 | $10.65 | $13.35 | 10,550 | — | — |
| 1993-08-18 | $10.65 | $13.35 | 340 | — | — |
| 1993-08-17 | $10.51 | $13.16 | 45,942 | — | — |
| 1993-08-16 | $10.58 | $13.25 | 23,482 | — | — |
| 1993-08-13 | $10.28 | $12.89 | 72,997 | — | — |
| 1993-08-12 | $10.08 | $12.63 | 4,492 | — | — |
| 1993-08-11 | $10.15 | $12.72 | 9,733 | — | — |
| 1993-08-10 | $9.82 | $12.30 | 2,620 | — | — |
| 1993-08-09 | $10.02 | $12.55 | 75,992 | — | — |
| 1993-08-06 | $9.95 | $12.47 | 2,995 | — | — |
| 1993-08-05 | $9.82 | $12.30 | 749 | — | — |
| 1993-08-04 | $10.02 | $12.55 | 12,728 | — | — |
| 1993-08-03 | $10.02 | $12.55 | 3,369 | — | — |
| 1993-08-02 | $10.02 | $12.55 | 3,369 | — | — |
| 1993-07-30 | $10.02 | $12.55 | 4,866 | — | — |
| 1993-07-29 | $10.08 | $12.63 | 40,803 | — | — |
| 1993-07-28 | $9.72 | $12.17 | 9,359 | — | — |
| 1993-07-27 | $9.55 | $11.97 | 1,497 | — | — |
| 1993-07-26 | $9.55 | $11.97 | 4,118 | — | — |
| 1993-07-23 | $9.55 | $11.97 | 6,364 | — | — |
| 1993-07-22 | $9.55 | $11.97 | 1,872 | — | — |
| 1993-07-21 | $9.62 | $12.05 | 10,856 | — | — |
| 1993-07-20 | $9.62 | $12.05 | 31,819 | — | — |
| 1993-07-19 | $9.62 | $12.05 | 2,620 | — | — |
| 1993-07-16 | $9.62 | $12.05 | 1,872 | — | — |
| 1993-07-15 | $9.62 | $12.05 | 15,348 | — | — |
| 1993-07-14 | $9.65 | $12.09 | 2,995 | — | — |
| 1993-07-13 | $9.62 | $12.05 | 0 | — | — |
| 1993-07-12 | $9.62 | $12.05 | 22,835 | — | — |
| 1993-07-09 | $9.82 | $12.30 | 32,942 | — | — |
| 1993-07-08 | $9.68 | $12.13 | 8,236 | — | — |
| 1993-07-07 | $9.68 | $12.13 | 19,092 | — | — |
| 1993-07-06 | $9.68 | $12.13 | 1,497 | — | — |
| 1993-07-02 | $9.88 | $12.38 | 16,471 | — | — |
| 1993-07-01 | $9.88 | $12.38 | 3,369 | — | — |
| 1993-06-30 | $9.62 | $12.05 | 749 | — | — |
| 1993-06-29 | $9.62 | $12.05 | 8,984 | — | — |
| 1993-06-28 | $9.68 | $12.13 | 2,995 | — | — |
| 1993-06-25 | $9.62 | $12.05 | 11,230 | — | — |
| 1993-06-24 | $9.62 | $12.05 | 10,107 | — | — |
| 1993-06-23 | $9.95 | $12.47 | 0 | — | — |
| 1993-06-22 | $9.95 | $12.47 | 21,712 | — | — |
| 1993-06-21 | $10.02 | $12.55 | 3,369 | — | — |
| 1993-06-18 | $9.85 | $12.34 | 8,610 | — | — |
| 1993-06-17 | $9.82 | $12.30 | 43,424 | — | — |
| 1993-06-16 | $9.88 | $12.38 | 5,241 | — | — |
| 1993-06-15 | $10.02 | $12.55 | 17,594 | — | — |
| 1993-06-14 | $10.02 | $12.55 | 64,013 | — | — |
| 1993-06-11 | $9.88 | $12.38 | 116,421 | — | — |
| 1993-06-10 | $9.95 | $12.47 | 20,215 | — | — |
| 1993-06-09 | $9.95 | $12.47 | 67,382 | — | — |
| 1993-06-08 | $10.28 | $12.89 | 374 | — | — |
| 1993-06-07 | $9.95 | $12.47 | 2,995 | — | — |
| 1993-06-04 | $9.95 | $12.47 | 12,728 | — | — |
| 1993-06-03 | $10.15 | $12.72 | 27,701 | — | — |
| 1993-06-02 | $10.02 | $12.55 | 4,118 | — | — |
| 1993-06-01 | $10.28 | $12.89 | 18,343 | — | — |
| 1993-05-28 | $10.15 | $12.72 | 9,733 | — | — |
| 1993-05-27 | $10.02 | $12.55 | 5,241 | — | — |
| 1993-05-26 | $10.02 | $12.55 | 11,230 | — | — |
| 1993-05-25 | $9.88 | $12.38 | 33,317 | — | — |
| 1993-05-24 | $9.88 | $12.38 | 4,118 | — | — |
| 1993-05-21 | $9.88 | $12.38 | 38,183 | — | — |
| 1993-05-20 | $10.02 | $12.55 | 24,707 | — | — |
| 1993-05-19 | $10.02 | $12.55 | 1,123 | — | — |
| 1993-05-18 | $9.75 | $12.22 | 1,872 | — | — |
| 1993-05-17 | $9.75 | $12.22 | 12,728 | — | — |
| 1993-05-14 | $10.02 | $12.55 | 97,329 | — | — |
| 1993-05-13 | $9.75 | $12.22 | 1,123 | — | — |
| 1993-05-12 | $9.88 | $12.38 | 17,969 | — | — |
| 1993-05-11 | $9.88 | $12.38 | 69,628 | — | — |
| 1993-05-10 | $9.68 | $12.13 | 9,733 | — | — |
| 1993-05-07 | $9.95 | $12.47 | 16,471 | — | — |
| 1993-05-06 | $9.85 | $12.34 | 4,866 | — | — |
| 1993-05-05 | $9.68 | $12.13 | 1,497 | — | — |
| 1993-05-04 | $9.82 | $12.30 | 10,482 | — | — |
| 1993-05-03 | $9.65 | $12.09 | 7,113 | — | — |
| 1993-04-30 | $9.68 | $12.13 | 10,107 | — | — |
| 1993-04-29 | $9.55 | $11.88 | 2,620 | — | — |
| 1993-04-28 | $9.68 | $12.05 | 37,060 | — | — |
| 1993-04-27 | $9.42 | $11.72 | 19,840 | — | — |
| 1993-04-26 | $9.48 | $11.80 | 141,502 | — | — |
| 1993-04-23 | $9.68 | $12.05 | 17,220 | — | — |
| 1993-04-22 | $9.68 | $12.05 | 10,482 | — | — |
| 1993-04-21 | $9.68 | $12.05 | 26,578 | — | — |
| 1993-04-20 | $9.95 | $12.38 | 29,573 | — | — |
| 1993-04-19 | $9.95 | $12.38 | 21,712 | — | — |
| 1993-04-16 | $9.68 | $12.05 | 7,861 | — | — |
| 1993-04-15 | $9.95 | $12.38 | 43,050 | — | — |
| 1993-04-14 | $9.95 | $12.38 | 6,364 | — | — |
| 1993-04-13 | $9.88 | $12.30 | 4,866 | — | — |
| 1993-04-12 | $9.62 | $11.96 | 11,230 | — | — |
| 1993-04-08 | $9.82 | $12.21 | 14,599 | — | — |
| 1993-04-07 | $9.82 | $12.21 | 8,984 | — | — |
| 1993-04-06 | $9.75 | $12.13 | 63,264 | — | — |
| 1993-04-05 | $9.65 | $12.01 | 5,241 | — | — |
| 1993-04-02 | $9.62 | $11.96 | 50,536 | — | — |
| 1993-04-01 | $9.68 | $12.05 | 8,236 | — | — |
| 1993-03-31 | $9.68 | $12.05 | 41,178 | — | — |
| 1993-03-30 | $9.68 | $12.05 | 1,872 | — | — |
| 1993-03-29 | $9.68 | $12.05 | 14,599 | — | — |
| 1993-03-26 | $9.68 | $12.05 | 2,246 | — | — |
| 1993-03-25 | $9.68 | $12.05 | 0 | — | — |
| 1993-03-24 | $9.68 | $12.05 | 6,738 | — | — |
| 1993-03-23 | $9.58 | $11.92 | 8,236 | — | — |
| 1993-03-22 | $9.48 | $11.80 | 449,213 | — | — |
| 1993-03-19 | $9.48 | $11.80 | 1,872 | — | — |
| 1993-03-18 | $9.62 | $11.96 | 3,369 | — | — |
| 1993-03-17 | $9.62 | $11.96 | 7,861 | — | — |
| 1993-03-16 | $9.55 | $11.88 | 11,230 | — | — |
| 1993-03-15 | $9.62 | $11.96 | 25,830 | — | — |
| 1993-03-12 | $9.58 | $11.92 | 22,835 | — | — |
| 1993-03-11 | $9.82 | $12.21 | 9,733 | — | — |
| 1993-03-10 | $9.82 | $12.21 | 41,552 | — | — |
| 1993-03-09 | $9.55 | $11.88 | 1,872 | — | — |
| 1993-03-08 | $9.28 | $11.55 | 1,497 | — | — |
| 1993-03-05 | $9.55 | $11.88 | 37,060 | — | — |
| 1993-03-04 | $9.35 | $11.63 | 186,049 | — | — |
| 1993-03-03 | $9.42 | $11.72 | 7,113 | — | — |
| 1993-03-02 | $9.35 | $11.63 | 27,701 | — | — |
| 1993-03-01 | $9.42 | $11.72 | 12,728 | — | — |
| 1993-02-26 | $9.42 | $11.72 | 4,492 | — | — |
| 1993-02-25 | $9.35 | $11.63 | 1,497 | — | — |
| 1993-02-24 | $9.42 | $11.72 | 1,123 | — | — |
| 1993-02-23 | $9.42 | $11.72 | 23,584 | — | — |
| 1993-02-22 | $9.32 | $11.59 | 129,897 | — | — |
| 1993-02-19 | $9.28 | $11.55 | 31,819 | — | — |
| 1993-02-18 | $9.35 | $11.63 | 2,995 | — | — |
| 1993-02-17 | $9.42 | $11.72 | 83,104 | — | — |
| 1993-02-16 | $9.35 | $11.63 | 16,471 | — | — |
| 1993-02-12 | $9.38 | $11.67 | 2,995 | — | — |
| 1993-02-11 | $9.42 | $11.72 | 7,113 | — | — |
| 1993-02-10 | $9.22 | $11.47 | 374 | — | — |
| 1993-02-09 | $9.42 | $11.72 | 11,979 | — | — |
| 1993-02-08 | $9.42 | $11.72 | 13,102 | — | — |
| 1993-02-05 | $9.42 | $11.72 | 34,065 | — | — |
| 1993-02-04 | $9.22 | $11.47 | 17,594 | — | — |
| 1993-02-03 | $9.42 | $11.72 | 9,359 | — | — |
| 1993-02-02 | $9.28 | $11.55 | 52,034 | — | — |
| 1993-02-01 | $9.28 | $11.47 | 2,620 | — | — |
| 1993-01-29 | $9.42 | $11.63 | 15,722 | — | — |
| 1993-01-28 | $9.35 | $11.55 | 11,605 | — | — |
| 1993-01-27 | $9.35 | $11.55 | 117,170 | — | — |
| 1993-01-26 | $9.22 | $11.38 | 5,615 | — | — |
| 1993-01-25 | $9.42 | $11.63 | 1,497 | — | — |
| 1993-01-22 | $9.42 | $11.63 | 1,872 | — | — |
| 1993-01-21 | $9.22 | $11.38 | 4,118 | — | — |
| 1993-01-20 | $9.22 | $11.38 | 13,476 | — | — |
| 1993-01-19 | $9.25 | $11.42 | 14,225 | — | — |
| 1993-01-18 | $9.22 | $11.38 | 6,364 | — | — |
| 1993-01-15 | $9.25 | $11.42 | 58,398 | — | — |
| 1993-01-14 | $9.22 | $11.38 | 35,188 | — | — |
| 1993-01-13 | $9.22 | $11.38 | 31,071 | — | — |
| 1993-01-12 | $9.02 | $11.14 | 1,497 | — | — |
| 1993-01-11 | $9.08 | $11.22 | 84,227 | — | — |
| 1993-01-08 | $9.02 | $11.14 | 84,976 | — | — |
| 1993-01-07 | $8.82 | $10.89 | 16,845 | — | — |
| 1993-01-06 | $9.08 | $11.22 | 52,034 | — | — |
| 1993-01-05 | $8.88 | $10.97 | 137,384 | — | — |
| 1993-01-04 | $8.68 | $10.72 | 74,120 | — | — |