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 | $7.64 | $8.18 | 5,203 | — | — |
| 1993-12-30 | $7.64 | $8.18 | 1,815 | — | — |
| 1993-12-29 | $7.64 | $8.18 | 363 | — | — |
| 1993-12-28 | $8.06 | $8.62 | 11,132 | — | — |
| 1993-12-27 | $7.64 | $8.18 | 484 | — | — |
| 1993-12-23 | $8.06 | $8.62 | 26,499 | — | — |
| 1993-12-22 | $7.64 | $8.18 | 14,036 | — | — |
| 1993-12-21 | $8.88 | $9.50 | 2,420 | — | — |
| 1993-12-20 | $8.68 | $9.28 | 18,876 | — | — |
| 1993-12-17 | $8.88 | $9.50 | 0 | — | — |
| 1993-12-16 | $8.88 | $9.50 | 4,235 | — | — |
| 1993-12-15 | $7.64 | $8.18 | 363 | — | — |
| 1993-12-14 | $7.64 | $8.18 | 847 | — | — |
| 1993-12-13 | $7.64 | $8.18 | 2,541 | — | — |
| 1993-12-10 | $7.64 | $8.18 | 363 | — | — |
| 1993-12-09 | $9.09 | $9.72 | 242 | — | — |
| 1993-12-08 | $7.64 | $8.18 | 242 | — | — |
| 1993-12-07 | $8.99 | $9.61 | 968 | — | — |
| 1993-12-06 | $8.88 | $9.50 | 484 | — | — |
| 1993-12-03 | $7.64 | $8.18 | 7,623 | — | — |
| 1993-12-02 | $7.85 | $8.40 | 12,100 | — | — |
| 1993-12-01 | $9.09 | $9.72 | 1,089 | — | — |
| 1993-11-30 | $9.09 | $9.72 | 605 | — | — |
| 1993-11-29 | $8.68 | $9.24 | 968 | — | — |
| 1993-11-26 | $7.85 | $8.36 | 242 | — | — |
| 1993-11-24 | $8.68 | $9.24 | 0 | — | — |
| 1993-11-23 | $8.68 | $9.24 | 0 | — | — |
| 1993-11-22 | $8.68 | $9.24 | 1,331 | — | — |
| 1993-11-19 | $9.50 | $10.12 | 1,452 | — | — |
| 1993-11-18 | $9.50 | $10.12 | 3,509 | — | — |
| 1993-11-17 | $9.50 | $10.12 | 242 | — | — |
| 1993-11-16 | $9.09 | $9.68 | 11,253 | — | — |
| 1993-11-15 | $9.09 | $9.68 | 968 | — | — |
| 1993-11-12 | $9.09 | $9.68 | 484 | — | — |
| 1993-11-11 | $9.09 | $9.68 | 242 | — | — |
| 1993-11-10 | $9.09 | $9.68 | 7,381 | — | — |
| 1993-11-09 | $9.09 | $9.68 | 2,057 | — | — |
| 1993-11-08 | $9.09 | $9.68 | 121 | — | — |
| 1993-11-05 | $9.09 | $9.68 | 3,267 | — | — |
| 1993-11-04 | $9.09 | $9.68 | 1,210 | — | — |
| 1993-11-03 | $9.81 | $10.45 | 0 | — | — |
| 1993-11-02 | $9.81 | $10.45 | 3,267 | — | — |
| 1993-11-01 | $9.09 | $9.68 | 0 | — | — |
| 1993-10-29 | $9.09 | $9.68 | 242 | — | — |
| 1993-10-28 | $9.50 | $10.12 | 2,662 | — | — |
| 1993-10-27 | $9.40 | $10.01 | 7,502 | — | — |
| 1993-10-26 | $9.30 | $9.90 | 5,082 | — | — |
| 1993-10-25 | $9.71 | $10.34 | 16,335 | — | — |
| 1993-10-22 | $9.50 | $10.12 | 242 | — | — |
| 1993-10-21 | $9.50 | $10.12 | 0 | — | — |
| 1993-10-20 | $9.50 | $10.12 | 0 | — | — |
| 1993-10-19 | $9.50 | $10.12 | 3,146 | — | — |
| 1993-10-18 | $9.92 | $10.56 | 3,630 | — | — |
| 1993-10-15 | $10.74 | $11.44 | 13,310 | — | — |
| 1993-10-14 | $10.33 | $11.00 | 10,648 | — | — |
| 1993-10-13 | $11.16 | $11.88 | 605 | — | — |
| 1993-10-12 | $10.33 | $11.00 | 121 | — | — |
| 1993-10-11 | $10.33 | $11.00 | 363 | — | — |
| 1993-10-08 | $10.54 | $11.22 | 1,210 | — | — |
| 1993-10-07 | $10.33 | $11.00 | 847 | — | — |
| 1993-10-06 | $10.33 | $11.00 | 2,783 | — | — |
| 1993-10-05 | $10.33 | $11.00 | 4,114 | — | — |
| 1993-10-04 | $10.33 | $11.00 | 363 | — | — |
| 1993-10-01 | $10.33 | $11.00 | 363 | — | — |
| 1993-09-30 | $11.16 | $11.88 | 242 | — | — |
| 1993-09-29 | $10.33 | $11.00 | 726 | — | — |
| 1993-09-28 | $10.33 | $11.00 | 0 | — | — |
| 1993-09-27 | $10.33 | $11.00 | 6,413 | — | — |
| 1993-09-24 | $11.16 | $11.88 | 2,783 | — | — |
| 1993-09-23 | $10.33 | $11.00 | 121 | — | — |
| 1993-09-22 | $10.33 | $11.00 | 2,178 | — | — |
| 1993-09-21 | $10.54 | $11.22 | 1,815 | — | — |
| 1993-09-20 | $10.54 | $11.22 | 484 | — | — |
| 1993-09-17 | $10.54 | $11.22 | 847 | — | — |
| 1993-09-16 | $10.54 | $11.22 | 1,089 | — | — |
| 1993-09-15 | $10.54 | $11.22 | 726 | — | — |
| 1993-09-14 | $10.54 | $11.22 | 1,694 | — | — |
| 1993-09-13 | $10.54 | $11.22 | 605 | — | — |
| 1993-09-10 | $10.54 | $11.22 | 605 | — | — |
| 1993-09-09 | $11.36 | $12.10 | 0 | — | — |
| 1993-09-08 | $11.36 | $12.10 | 847 | — | — |
| 1993-09-07 | $10.74 | $11.44 | 3,267 | — | — |
| 1993-09-03 | $10.54 | $11.22 | 605 | — | — |
| 1993-09-02 | $10.54 | $11.22 | 14,883 | — | — |
| 1993-09-01 | $11.78 | $12.54 | 121 | — | — |
| 1993-08-31 | $10.54 | $11.22 | 363 | — | — |
| 1993-08-30 | $10.54 | $11.22 | 0 | — | — |
| 1993-08-27 | $10.54 | $11.22 | 605 | — | — |
| 1993-08-26 | $10.54 | $11.19 | 726 | — | — |
| 1993-08-25 | $11.16 | $11.85 | 1,331 | — | — |
| 1993-08-24 | $10.95 | $11.63 | 3,630 | — | — |
| 1993-08-23 | $10.74 | $11.41 | 3,025 | — | — |
| 1993-08-20 | $11.16 | $11.85 | 0 | — | — |
| 1993-08-19 | $11.16 | $11.85 | 0 | — | — |
| 1993-08-18 | $11.16 | $11.85 | 3,025 | — | — |
| 1993-08-17 | $11.98 | $12.73 | 1,089 | — | — |
| 1993-08-16 | $10.54 | $11.19 | 242 | — | — |
| 1993-08-13 | $10.54 | $11.19 | 484 | — | — |
| 1993-08-12 | $11.98 | $12.73 | 121 | — | — |
| 1993-08-11 | $11.98 | $12.73 | 1,694 | — | — |
| 1993-08-10 | $10.54 | $11.19 | 1,210 | — | — |
| 1993-08-09 | $10.74 | $11.41 | 2,420 | — | — |
| 1993-08-06 | $10.54 | $11.19 | 2,783 | — | — |
| 1993-08-05 | $10.54 | $11.19 | 484 | — | — |
| 1993-08-04 | $11.57 | $12.29 | 363 | — | — |
| 1993-08-03 | $10.74 | $11.41 | 0 | — | — |
| 1993-08-02 | $10.74 | $11.41 | 0 | — | — |
| 1993-07-30 | $10.74 | $11.41 | 2,662 | — | — |
| 1993-07-29 | $10.54 | $11.19 | 1,573 | — | — |
| 1993-07-28 | $10.54 | $11.19 | 121 | — | — |
| 1993-07-27 | $10.74 | $11.41 | 0 | — | — |
| 1993-07-26 | $10.74 | $11.41 | 8,954 | — | — |
| 1993-07-23 | $10.33 | $10.97 | 484 | — | — |
| 1993-07-22 | $10.74 | $11.41 | 2,420 | — | — |
| 1993-07-21 | $10.54 | $11.19 | 0 | — | — |
| 1993-07-20 | $10.54 | $11.19 | 0 | — | — |
| 1993-07-19 | $10.54 | $11.19 | 726 | — | — |
| 1993-07-16 | $11.98 | $12.73 | 1,089 | — | — |
| 1993-07-15 | $10.54 | $11.19 | 363 | — | — |
| 1993-07-14 | $10.54 | $11.19 | 605 | — | — |
| 1993-07-13 | $10.54 | $11.19 | 0 | — | — |
| 1993-07-12 | $10.54 | $11.19 | 1,815 | — | — |
| 1993-07-09 | $10.54 | $11.19 | 0 | — | — |
| 1993-07-08 | $10.54 | $11.19 | 242 | — | — |
| 1993-07-07 | $10.74 | $11.41 | 1,210 | — | — |
| 1993-07-06 | $12.19 | $12.95 | 121 | — | — |
| 1993-07-02 | $10.74 | $11.41 | 1,936 | — | — |
| 1993-07-01 | $12.19 | $12.95 | 121 | — | — |
| 1993-06-30 | $11.57 | $12.29 | 13,189 | — | — |
| 1993-06-29 | $10.33 | $10.97 | 726 | — | — |
| 1993-06-28 | $10.33 | $10.97 | 242 | — | — |
| 1993-06-25 | $10.12 | $10.75 | 1,694 | — | — |
| 1993-06-24 | $10.12 | $10.75 | 1,089 | — | — |
| 1993-06-23 | $10.12 | $10.75 | 1,573 | — | — |
| 1993-06-22 | $10.12 | $10.75 | 11,979 | — | — |
| 1993-06-21 | $10.74 | $11.41 | 1,936 | — | — |
| 1993-06-18 | $10.74 | $11.41 | 242 | — | — |
| 1993-06-17 | $10.95 | $11.63 | 1,089 | — | — |
| 1993-06-16 | $11.36 | $12.07 | 242 | — | — |
| 1993-06-15 | $10.74 | $11.41 | 847 | — | — |
| 1993-06-14 | $10.95 | $11.63 | 1,210 | — | — |
| 1993-06-11 | $11.36 | $12.07 | 20,812 | — | — |
| 1993-06-10 | $11.36 | $12.07 | 17,787 | — | — |
| 1993-06-09 | $11.57 | $12.29 | 10,769 | — | — |
| 1993-06-08 | $11.98 | $12.73 | 1,089 | — | — |
| 1993-06-07 | $11.16 | $11.85 | 1,815 | — | — |
| 1993-06-04 | $11.16 | $11.85 | 242 | — | — |
| 1993-06-03 | $11.16 | $11.85 | 121 | — | — |
| 1993-06-02 | $11.98 | $12.73 | 968 | — | — |
| 1993-06-01 | $11.36 | $12.07 | 8,470 | — | — |
| 1993-05-28 | $12.19 | $12.95 | 0 | — | — |
| 1993-05-27 | $12.19 | $12.95 | 0 | — | — |
| 1993-05-26 | $12.19 | $12.92 | 968 | — | — |
| 1993-05-25 | $12.19 | $12.92 | 1,815 | — | — |
| 1993-05-24 | $11.16 | $11.82 | 968 | — | — |
| 1993-05-21 | $11.98 | $12.70 | 121 | — | — |
| 1993-05-20 | $11.16 | $11.82 | 1,452 | — | — |
| 1993-05-19 | $12.19 | $12.92 | 847 | — | — |
| 1993-05-18 | $11.16 | $11.82 | 605 | — | — |
| 1993-05-17 | $11.98 | $12.70 | 0 | — | — |
| 1993-05-14 | $11.98 | $12.70 | 0 | — | — |
| 1993-05-13 | $11.98 | $12.70 | 3,509 | — | — |
| 1993-05-12 | $11.16 | $11.82 | 484 | — | — |
| 1993-05-11 | $12.40 | $13.14 | 121 | — | — |
| 1993-05-10 | $11.16 | $11.82 | 847 | — | — |
| 1993-05-07 | $11.16 | $11.82 | 242 | — | — |
| 1993-05-06 | $11.16 | $11.82 | 726 | — | — |
| 1993-05-05 | $12.19 | $12.92 | 0 | — | — |
| 1993-05-04 | $12.19 | $12.92 | 5,929 | — | — |
| 1993-05-03 | $11.78 | $12.48 | 4,598 | — | — |
| 1993-04-30 | $11.98 | $12.70 | 3,025 | — | — |
| 1993-04-29 | $11.78 | $12.48 | 1,331 | — | — |
| 1993-04-28 | $11.16 | $11.82 | 484 | — | — |
| 1993-04-27 | $11.16 | $11.82 | 847 | — | — |
| 1993-04-26 | $12.40 | $13.14 | 242 | — | — |
| 1993-04-23 | $12.40 | $13.14 | 363 | — | — |
| 1993-04-22 | $11.16 | $11.82 | 363 | — | — |
| 1993-04-21 | $12.19 | $12.92 | 363 | — | — |
| 1993-04-20 | $11.57 | $12.26 | 0 | — | — |
| 1993-04-19 | $11.57 | $12.26 | 4,477 | — | — |
| 1993-04-16 | $11.36 | $12.04 | 242 | — | — |
| 1993-04-15 | $11.36 | $12.04 | 605 | — | — |
| 1993-04-14 | $11.57 | $12.26 | 1,210 | — | — |
| 1993-04-13 | $11.98 | $12.70 | 1,210 | — | — |
| 1993-04-12 | $11.57 | $12.26 | 1,694 | — | — |
| 1993-04-08 | $12.60 | $13.36 | 0 | — | — |
| 1993-04-07 | $12.60 | $13.36 | 605 | — | — |
| 1993-04-06 | $12.81 | $13.58 | 847 | — | — |
| 1993-04-05 | $11.16 | $11.82 | 4,356 | — | — |
| 1993-04-02 | $12.81 | $13.58 | 7,744 | — | — |
| 1993-04-01 | $12.81 | $13.58 | 242 | — | — |
| 1993-03-31 | $12.81 | $13.58 | 726 | — | — |
| 1993-03-30 | $12.81 | $13.58 | 1,210 | — | — |
| 1993-03-29 | $13.43 | $14.23 | 242 | — | — |
| 1993-03-26 | $13.43 | $14.23 | 0 | — | — |
| 1993-03-25 | $13.43 | $14.23 | 484 | — | — |
| 1993-03-24 | $13.43 | $14.23 | 968 | — | — |
| 1993-03-23 | $13.43 | $14.23 | 605 | — | — |
| 1993-03-22 | $12.60 | $13.36 | 2,420 | — | — |
| 1993-03-19 | $13.43 | $14.23 | 1,089 | — | — |
| 1993-03-18 | $12.60 | $13.36 | 0 | — | — |
| 1993-03-17 | $12.60 | $13.36 | 0 | — | — |
| 1993-03-16 | $12.60 | $13.36 | 40,535 | — | — |
| 1993-03-15 | $12.81 | $13.58 | 242 | — | — |
| 1993-03-12 | $12.60 | $13.36 | 121 | — | — |
| 1993-03-11 | $14.05 | $14.89 | 726 | — | — |
| 1993-03-10 | $12.60 | $13.36 | 1,452 | — | — |
| 1993-03-09 | $12.60 | $13.36 | 484 | — | — |
| 1993-03-08 | $13.43 | $14.23 | 5,324 | — | — |
| 1993-03-05 | $14.05 | $14.89 | 363 | — | — |
| 1993-03-04 | $12.81 | $13.58 | 2,299 | — | — |
| 1993-03-03 | $13.02 | $13.80 | 847 | — | — |
| 1993-03-02 | $14.46 | $15.33 | 1,694 | — | — |
| 1993-03-01 | $13.74 | $14.56 | 8,470 | — | — |
| 1993-02-26 | $12.40 | $13.14 | 363 | — | — |
| 1993-02-25 | $12.40 | $13.11 | 363 | — | — |
| 1993-02-24 | $12.40 | $13.11 | 121 | — | — |
| 1993-02-23 | $12.81 | $13.55 | 3,751 | — | — |
| 1993-02-22 | $12.81 | $13.55 | 1,694 | — | — |
| 1993-02-19 | $13.22 | $13.99 | 726 | — | — |
| 1993-02-18 | $14.46 | $15.30 | 484 | — | — |
| 1993-02-17 | $14.05 | $14.86 | 1,210 | — | — |
| 1993-02-16 | $12.81 | $13.55 | 242 | — | — |
| 1993-02-12 | $14.05 | $14.86 | 605 | — | — |
| 1993-02-11 | $13.43 | $14.20 | 605 | — | — |
| 1993-02-10 | $13.22 | $13.99 | 605 | — | — |
| 1993-02-09 | $12.81 | $13.55 | 0 | — | — |
| 1993-02-08 | $12.81 | $13.55 | 847 | — | — |
| 1993-02-05 | $13.43 | $14.20 | 363 | — | — |
| 1993-02-04 | $14.05 | $14.86 | 242 | — | — |
| 1993-02-03 | $14.05 | $14.86 | 363 | — | — |
| 1993-02-02 | $12.81 | $13.55 | 726 | — | — |
| 1993-02-01 | $14.05 | $14.86 | 484 | — | — |
| 1993-01-29 | $14.05 | $14.86 | 242 | — | — |
| 1993-01-28 | $12.60 | $13.33 | 0 | — | — |
| 1993-01-27 | $12.60 | $13.33 | 1,936 | — | — |
| 1993-01-26 | $14.05 | $14.86 | 968 | — | — |
| 1993-01-25 | $14.05 | $14.86 | 726 | — | — |
| 1993-01-22 | $14.05 | $14.86 | 2,904 | — | — |
| 1993-01-21 | $13.02 | $13.77 | 363 | — | — |
| 1993-01-20 | $12.60 | $13.33 | 605 | — | — |
| 1993-01-19 | $13.22 | $13.99 | 2,057 | — | — |
| 1993-01-18 | $13.84 | $14.64 | 726 | — | — |
| 1993-01-15 | $13.64 | $14.42 | 1,089 | — | — |
| 1993-01-14 | $13.02 | $13.77 | 1,331 | — | — |
| 1993-01-13 | $12.81 | $13.55 | 363 | — | — |
| 1993-01-12 | $13.84 | $14.64 | 4,840 | — | — |
| 1993-01-11 | $13.84 | $14.64 | 0 | — | — |
| 1993-01-08 | $13.84 | $14.64 | 605 | — | — |
| 1993-01-07 | $13.02 | $13.77 | 0 | — | — |
| 1993-01-06 | $13.02 | $13.77 | 1,210 | — | — |
| 1993-01-05 | $14.05 | $14.86 | 0 | — | — |
| 1993-01-04 | $14.05 | $14.86 | 0 | — | — |