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 | $9.72 | $12.13 | 16,608 | — | — |
| 1993-12-30 | $9.70 | $12.10 | 34,681 | — | — |
| 1993-12-29 | $9.55 | $11.90 | 5,373 | — | — |
| 1993-12-28 | $9.29 | $11.58 | 9,281 | — | — |
| 1993-12-27 | $9.21 | $11.49 | 6,350 | — | — |
| 1993-12-23 | $9.19 | $11.46 | 22,958 | — | — |
| 1993-12-22 | $9.21 | $11.49 | 4,885 | — | — |
| 1993-12-21 | $9.21 | $11.49 | 71,804 | — | — |
| 1993-12-20 | $9.31 | $11.62 | 64,965 | — | — |
| 1993-12-17 | $9.34 | $11.65 | 40,542 | — | — |
| 1993-12-16 | $9.26 | $11.55 | 42,496 | — | — |
| 1993-12-15 | $9.21 | $11.49 | 60,569 | — | — |
| 1993-12-14 | $9.24 | $11.52 | 144,096 | — | — |
| 1993-12-13 | $9.34 | $11.65 | 26,377 | — | — |
| 1993-12-10 | $9.29 | $11.58 | 84,992 | — | — |
| 1993-12-09 | $9.26 | $11.55 | 129,930 | — | — |
| 1993-12-08 | $9.34 | $11.65 | 131,884 | — | — |
| 1993-12-07 | $9.06 | $11.30 | 26,865 | — | — |
| 1993-12-06 | $9.03 | $11.27 | 9,281 | — | — |
| 1993-12-03 | $9.11 | $11.36 | 8,792 | — | — |
| 1993-12-02 | $9.01 | $11.23 | 3,908 | — | — |
| 1993-12-01 | $8.93 | $11.14 | 7,327 | — | — |
| 1993-11-30 | $8.88 | $11.07 | 6,350 | — | — |
| 1993-11-29 | $8.88 | $11.07 | 18,561 | — | — |
| 1993-11-26 | $9.21 | $11.49 | 37,123 | — | — |
| 1993-11-24 | $9.31 | $11.62 | 0 | — | — |
| 1993-11-23 | $9.31 | $11.62 | 19,538 | — | — |
| 1993-11-22 | $9.26 | $11.55 | 26,377 | — | — |
| 1993-11-19 | $9.55 | $11.90 | 17,585 | — | — |
| 1993-11-18 | $9.62 | $12.00 | 14,165 | — | — |
| 1993-11-17 | $9.55 | $11.90 | 5,862 | — | — |
| 1993-11-16 | $9.52 | $11.87 | 72,781 | — | — |
| 1993-11-15 | $9.39 | $11.71 | 26,377 | — | — |
| 1993-11-12 | $9.55 | $11.90 | 24,911 | — | — |
| 1993-11-11 | $9.24 | $11.52 | 0 | — | — |
| 1993-11-10 | $9.24 | $11.52 | 19,050 | — | — |
| 1993-11-09 | $9.49 | $11.84 | 7,327 | — | — |
| 1993-11-08 | $9.52 | $11.87 | 22,469 | — | — |
| 1993-11-05 | $9.57 | $11.94 | 12,212 | — | — |
| 1993-11-04 | $9.67 | $12.06 | 11,235 | — | — |
| 1993-11-03 | $9.72 | $12.13 | 8,304 | — | — |
| 1993-11-02 | $9.80 | $12.22 | 7,327 | — | — |
| 1993-11-01 | $9.85 | $12.29 | 48,358 | — | — |
| 1993-10-29 | $9.67 | $12.06 | 6,838 | — | — |
| 1993-10-28 | $9.49 | $11.70 | 3,419 | — | — |
| 1993-10-27 | $9.52 | $11.73 | 17,096 | — | — |
| 1993-10-26 | $9.29 | $11.45 | 21,981 | — | — |
| 1993-10-25 | $9.31 | $11.48 | 17,096 | — | — |
| 1993-10-22 | $9.42 | $11.60 | 25,400 | — | — |
| 1993-10-21 | $9.47 | $11.67 | 3,908 | — | — |
| 1993-10-20 | $9.57 | $11.79 | 38,100 | — | — |
| 1993-10-19 | $9.57 | $11.79 | 11,723 | — | — |
| 1993-10-18 | $9.52 | $11.73 | 34,192 | — | — |
| 1993-10-15 | $9.49 | $11.70 | 11,235 | — | — |
| 1993-10-14 | $9.55 | $11.76 | 6,350 | — | — |
| 1993-10-13 | $9.34 | $11.51 | 37,611 | — | — |
| 1993-10-12 | $9.21 | $11.35 | 43,473 | — | — |
| 1993-10-11 | $9.19 | $11.32 | 72,781 | — | — |
| 1993-10-08 | $9.16 | $11.29 | 68,384 | — | — |
| 1993-10-07 | $9.11 | $11.23 | 110,392 | — | — |
| 1993-10-06 | $9.21 | $11.35 | 3,419 | — | — |
| 1993-10-05 | $8.98 | $11.07 | 24,423 | — | — |
| 1993-10-04 | $8.78 | $10.82 | 15,142 | — | — |
| 1993-10-01 | $8.75 | $10.78 | 19,050 | — | — |
| 1993-09-30 | $8.68 | $10.69 | 28,331 | — | — |
| 1993-09-29 | $8.55 | $10.53 | 10,746 | — | — |
| 1993-09-28 | $8.65 | $10.66 | 0 | — | — |
| 1993-09-27 | $8.65 | $10.66 | 11,235 | — | — |
| 1993-09-24 | $8.68 | $10.69 | 150,934 | — | — |
| 1993-09-23 | $8.80 | $10.85 | 153,376 | — | — |
| 1993-09-22 | $8.50 | $10.47 | 2,931 | — | — |
| 1993-09-21 | $8.47 | $10.44 | 29,308 | — | — |
| 1993-09-20 | $8.50 | $10.47 | 60,569 | — | — |
| 1993-09-17 | $8.50 | $10.47 | 33,215 | — | — |
| 1993-09-16 | $8.24 | $10.15 | 18,561 | — | — |
| 1993-09-15 | $8.27 | $10.19 | 21,004 | — | — |
| 1993-09-14 | $8.21 | $10.12 | 5,373 | — | — |
| 1993-09-13 | $8.34 | $10.28 | 10,746 | — | — |
| 1993-09-10 | $8.50 | $10.47 | 2,442 | — | — |
| 1993-09-09 | $8.57 | $10.56 | 24,911 | — | — |
| 1993-09-08 | $8.37 | $10.31 | 26,865 | — | — |
| 1993-09-07 | $8.44 | $10.41 | 89,388 | — | — |
| 1993-09-03 | $8.34 | $10.28 | 21,492 | — | — |
| 1993-09-02 | $8.52 | $10.50 | 62,034 | — | — |
| 1993-09-01 | $8.80 | $10.85 | 39,565 | — | — |
| 1993-08-31 | $8.93 | $11.01 | 6,350 | — | — |
| 1993-08-30 | $8.91 | $10.97 | 27,354 | — | — |
| 1993-08-27 | $8.73 | $10.75 | 13,188 | — | — |
| 1993-08-26 | $8.70 | $10.72 | 29,308 | — | — |
| 1993-08-25 | $8.65 | $10.66 | 80,107 | — | — |
| 1993-08-24 | $8.60 | $10.60 | 7,327 | — | — |
| 1993-08-23 | $8.52 | $10.50 | 18,561 | — | — |
| 1993-08-20 | $8.52 | $10.50 | 18,561 | — | — |
| 1993-08-19 | $8.34 | $10.28 | 1,954 | — | — |
| 1993-08-18 | $8.27 | $10.19 | 31,261 | — | — |
| 1993-08-17 | $8.21 | $10.12 | 9,769 | — | — |
| 1993-08-16 | $8.29 | $10.22 | 3,419 | — | — |
| 1993-08-13 | $8.27 | $10.19 | 4,885 | — | — |
| 1993-08-12 | $8.32 | $10.25 | 51,288 | — | — |
| 1993-08-11 | $8.27 | $10.19 | 43,961 | — | — |
| 1993-08-10 | $8.39 | $10.34 | 2,442 | — | — |
| 1993-08-09 | $8.34 | $10.28 | 1,954 | — | — |
| 1993-08-06 | $8.32 | $10.25 | 9,281 | — | — |
| 1993-08-05 | $8.34 | $10.28 | 8,304 | — | — |
| 1993-08-04 | $8.44 | $10.41 | 10,258 | — | — |
| 1993-08-03 | $8.42 | $10.37 | 18,561 | — | — |
| 1993-08-02 | $8.50 | $10.47 | 2,931 | — | — |
| 1993-07-30 | $8.39 | $10.34 | 19,050 | — | — |
| 1993-07-29 | $8.24 | $10.15 | 4,885 | — | — |
| 1993-07-28 | $8.24 | $10.15 | 12,212 | — | — |
| 1993-07-27 | $8.29 | $10.22 | 26,865 | — | — |
| 1993-07-26 | $8.27 | $10.19 | 9,281 | — | — |
| 1993-07-23 | $8.16 | $10.06 | 2,442 | — | — |
| 1993-07-22 | $8.14 | $10.03 | 10,258 | — | — |
| 1993-07-21 | $8.21 | $10.12 | 6,838 | — | — |
| 1993-07-20 | $8.19 | $10.09 | 10,746 | — | — |
| 1993-07-19 | $8.11 | $10.00 | 71,315 | — | — |
| 1993-07-16 | $8.11 | $10.00 | 9,281 | — | — |
| 1993-07-15 | $8.11 | $10.00 | 1,954 | — | — |
| 1993-07-14 | $8.16 | $10.06 | 26,377 | — | — |
| 1993-07-13 | $8.11 | $10.00 | 0 | — | — |
| 1993-07-12 | $8.11 | $10.00 | 6,350 | — | — |
| 1993-07-09 | $8.09 | $9.96 | 8,304 | — | — |
| 1993-07-08 | $8.14 | $10.03 | 24,911 | — | — |
| 1993-07-07 | $8.04 | $9.90 | 159,726 | — | — |
| 1993-07-06 | $7.88 | $9.71 | 24,423 | — | — |
| 1993-07-02 | $7.81 | $9.62 | 37,123 | — | — |
| 1993-07-01 | $7.78 | $9.59 | 33,704 | — | — |
| 1993-06-30 | $7.78 | $9.59 | 3,419 | — | — |
| 1993-06-29 | $7.81 | $9.62 | 133,350 | — | — |
| 1993-06-28 | $7.86 | $9.68 | 13,677 | — | — |
| 1993-06-25 | $7.73 | $9.52 | 12,212 | — | — |
| 1993-06-24 | $7.63 | $9.40 | 3,908 | — | — |
| 1993-06-23 | $7.70 | $9.49 | 11,723 | — | — |
| 1993-06-22 | $7.78 | $9.59 | 8,304 | — | — |
| 1993-06-21 | $7.86 | $9.68 | 0 | — | — |
| 1993-06-18 | $7.86 | $9.68 | 23,935 | — | — |
| 1993-06-17 | $7.91 | $9.74 | 18,561 | — | — |
| 1993-06-16 | $7.98 | $9.84 | 13,677 | — | — |
| 1993-06-15 | $7.91 | $9.74 | 7,815 | — | — |
| 1993-06-14 | $7.91 | $9.74 | 1,465 | — | — |
| 1993-06-11 | $7.91 | $9.74 | 0 | — | — |
| 1993-06-10 | $7.91 | $9.74 | 7,327 | — | — |
| 1993-06-09 | $7.73 | $9.52 | 2,442 | — | — |
| 1993-06-08 | $7.78 | $9.59 | 0 | — | — |
| 1993-06-07 | $7.78 | $9.59 | 16,119 | — | — |
| 1993-06-04 | $7.86 | $9.68 | 49,334 | — | — |
| 1993-06-03 | $7.98 | $9.84 | 3,908 | — | — |
| 1993-06-02 | $7.91 | $9.74 | 2,931 | — | — |
| 1993-06-01 | $7.96 | $9.81 | 13,188 | — | — |
| 1993-05-28 | $8.16 | $10.06 | 5,862 | — | — |
| 1993-05-27 | $8.14 | $10.03 | 2,931 | — | — |
| 1993-05-26 | $8.14 | $10.03 | 14,165 | — | — |
| 1993-05-25 | $7.93 | $9.78 | 7,327 | — | — |
| 1993-05-24 | $7.78 | $9.59 | 4,885 | — | — |
| 1993-05-21 | $7.78 | $9.59 | 16,119 | — | — |
| 1993-05-20 | $7.65 | $9.43 | 15,631 | — | — |
| 1993-05-19 | $7.73 | $9.52 | 4,885 | — | — |
| 1993-05-18 | $7.70 | $9.49 | 25,888 | — | — |
| 1993-05-17 | $7.93 | $9.78 | 51,777 | — | — |
| 1993-05-14 | $7.96 | $9.81 | 8,792 | — | — |
| 1993-05-13 | $7.98 | $9.84 | 1,465 | — | — |
| 1993-05-12 | $8.04 | $9.90 | 63,500 | — | — |
| 1993-05-11 | $8.04 | $9.90 | 16,608 | — | — |
| 1993-05-10 | $8.09 | $9.96 | 3,419 | — | — |
| 1993-05-07 | $8.14 | $10.03 | 6,350 | — | — |
| 1993-05-06 | $8.32 | $10.10 | 252,534 | — | — |
| 1993-05-05 | $8.11 | $9.85 | 5,862 | — | — |
| 1993-05-04 | $8.16 | $9.92 | 7,327 | — | — |
| 1993-05-03 | $8.34 | $10.13 | 6,350 | — | — |
| 1993-04-30 | $8.37 | $10.16 | 1,465 | — | — |
| 1993-04-29 | $8.47 | $10.29 | 18,073 | — | — |
| 1993-04-28 | $8.65 | $10.51 | 2,931 | — | — |
| 1993-04-27 | $8.68 | $10.54 | 148,003 | — | — |
| 1993-04-26 | $8.70 | $10.57 | 164,611 | — | — |
| 1993-04-23 | $8.60 | $10.44 | 10,258 | — | — |
| 1993-04-22 | $8.70 | $10.57 | 61,546 | — | — |
| 1993-04-21 | $8.73 | $10.60 | 3,908 | — | — |
| 1993-04-20 | $8.70 | $10.57 | 9,769 | — | — |
| 1993-04-19 | $8.73 | $10.60 | 7,327 | — | — |
| 1993-04-16 | $8.80 | $10.69 | 5,373 | — | — |
| 1993-04-15 | $8.85 | $10.76 | 10,746 | — | — |
| 1993-04-14 | $8.85 | $10.76 | 21,004 | — | — |
| 1993-04-13 | $8.75 | $10.63 | 18,073 | — | — |
| 1993-04-12 | $8.65 | $10.51 | 24,423 | — | — |
| 1993-04-08 | $8.47 | $10.29 | 40,054 | — | — |
| 1993-04-07 | $8.47 | $10.29 | 3,908 | — | — |
| 1993-04-06 | $8.47 | $10.29 | 11,235 | — | — |
| 1993-04-05 | $8.47 | $10.29 | 8,304 | — | — |
| 1993-04-02 | $8.39 | $10.20 | 30,285 | — | — |
| 1993-04-01 | $8.39 | $10.20 | 1,954 | — | — |
| 1993-03-31 | $8.50 | $10.32 | 5,862 | — | — |
| 1993-03-30 | $8.57 | $10.41 | 14,654 | — | — |
| 1993-03-29 | $8.57 | $10.41 | 7,327 | — | — |
| 1993-03-26 | $8.57 | $10.41 | 14,654 | — | — |
| 1993-03-25 | $8.47 | $10.29 | 12,212 | — | — |
| 1993-03-24 | $8.34 | $10.13 | 10,258 | — | — |
| 1993-03-23 | $8.39 | $10.20 | 43,473 | — | — |
| 1993-03-22 | $8.65 | $10.51 | 8,304 | — | — |
| 1993-03-19 | $8.62 | $10.48 | 1,954 | — | — |
| 1993-03-18 | $8.65 | $10.51 | 13,188 | — | — |
| 1993-03-17 | $8.47 | $10.29 | 10,746 | — | — |
| 1993-03-16 | $8.44 | $10.26 | 12,700 | — | — |
| 1993-03-15 | $8.37 | $10.16 | 37,611 | — | — |
| 1993-03-12 | $8.47 | $10.29 | 8,792 | — | — |
| 1993-03-11 | $8.57 | $10.41 | 3,419 | — | — |
| 1993-03-10 | $8.39 | $10.20 | 12,212 | — | — |
| 1993-03-09 | $8.21 | $9.98 | 26,377 | — | — |
| 1993-03-08 | $8.16 | $9.92 | 20,515 | — | — |
| 1993-03-05 | $8.19 | $9.95 | 11,235 | — | — |
| 1993-03-04 | $8.24 | $10.01 | 5,862 | — | — |
| 1993-03-03 | $8.27 | $10.04 | 7,815 | — | — |
| 1993-03-02 | $8.44 | $10.26 | 7,815 | — | — |
| 1993-03-01 | $8.39 | $10.20 | 23,446 | — | — |
| 1993-02-26 | $8.06 | $9.79 | 6,838 | — | — |
| 1993-02-25 | $8.06 | $9.79 | 1,465 | — | — |
| 1993-02-24 | $8.04 | $9.76 | 38,100 | — | — |
| 1993-02-23 | $8.06 | $9.79 | 10,746 | — | — |
| 1993-02-22 | $8.14 | $9.89 | 32,238 | — | — |
| 1993-02-19 | $7.93 | $9.64 | 38,100 | — | — |
| 1993-02-18 | $7.98 | $9.70 | 4,396 | — | — |
| 1993-02-17 | $7.93 | $9.64 | 267,188 | — | — |
| 1993-02-16 | $7.88 | $9.57 | 36,635 | — | — |
| 1993-02-12 | $7.86 | $9.54 | 152,400 | — | — |
| 1993-02-11 | $7.88 | $9.57 | 825,009 | — | — |
| 1993-02-10 | $7.78 | $9.45 | 387,349 | — | — |
| 1993-02-09 | $7.73 | $9.39 | 80,107 | — | — |
| 1993-02-08 | $7.57 | $9.20 | 12,700 | — | — |
| 1993-02-05 | $7.52 | $9.14 | 10,258 | — | — |
| 1993-02-04 | $7.50 | $9.11 | 19,050 | — | — |
| 1993-02-03 | $7.50 | $9.11 | 2,442 | — | — |
| 1993-02-02 | $7.45 | $9.05 | 20,027 | — | — |
| 1993-02-01 | $7.37 | $8.95 | 977 | — | — |
| 1993-01-29 | $7.24 | $8.80 | 9,769 | — | — |
| 1993-01-28 | $7.34 | $8.92 | 3,419 | — | — |
| 1993-01-27 | $7.32 | $8.89 | 977 | — | — |
| 1993-01-26 | $7.37 | $8.95 | 2,931 | — | — |
| 1993-01-25 | $7.32 | $8.89 | 7,815 | — | — |
| 1993-01-22 | $7.22 | $8.77 | 4,396 | — | — |
| 1993-01-21 | $7.06 | $8.58 | 2,931 | — | — |
| 1993-01-20 | $7.17 | $8.70 | 15,631 | — | — |
| 1993-01-19 | $7.17 | $8.70 | 6,838 | — | — |
| 1993-01-18 | $7.29 | $8.86 | 977 | — | — |
| 1993-01-15 | $7.22 | $8.77 | 17,096 | — | — |
| 1993-01-14 | $7.11 | $8.64 | 205,642 | — | — |
| 1993-01-13 | $7.01 | $8.52 | 39,565 | — | — |
| 1993-01-12 | $7.09 | $8.61 | 12,700 | — | — |
| 1993-01-11 | $7.14 | $8.67 | 3,908 | — | — |
| 1993-01-08 | $7.04 | $8.55 | 172,426 | — | — |
| 1993-01-07 | $7.17 | $8.70 | 10,746 | — | — |
| 1993-01-06 | $7.17 | $8.70 | 52,754 | — | — |
| 1993-01-05 | $7.50 | $9.11 | 4,885 | — | — |
| 1993-01-04 | $7.52 | $9.14 | 6,838 | — | — |