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 | $8.81 | $8.81 | 140,000 | — | — |
| 1993-12-30 | $8.56 | $8.56 | 25,600 | — | — |
| 1993-12-29 | $8.75 | $8.75 | 39,200 | — | — |
| 1993-12-28 | $8.56 | $8.56 | 43,200 | — | — |
| 1993-12-27 | $8.69 | $8.69 | 10,400 | — | — |
| 1993-12-23 | $8.75 | $8.75 | 8,000 | — | — |
| 1993-12-22 | $8.69 | $8.69 | 53,200 | — | — |
| 1993-12-21 | $8.75 | $8.75 | 75,600 | — | — |
| 1993-12-20 | $8.63 | $8.62 | 191,200 | — | — |
| 1993-12-17 | $8.63 | $8.62 | 69,200 | — | — |
| 1993-12-16 | $8.69 | $8.69 | 56,000 | — | — |
| 1993-12-15 | $8.59 | $8.59 | 54,400 | — | — |
| 1993-12-14 | $8.56 | $8.56 | 30,400 | — | — |
| 1993-12-13 | $8.59 | $8.59 | 130,800 | — | — |
| 1993-12-10 | $8.72 | $8.72 | 190,400 | — | — |
| 1993-12-09 | $9.03 | $9.03 | 366,400 | — | — |
| 1993-12-08 | $9.00 | $9.00 | 67,200 | — | — |
| 1993-12-07 | $9.06 | $9.06 | 498,400 | — | — |
| 1993-12-06 | $9.00 | $9.00 | 240,400 | — | — |
| 1993-12-03 | $8.94 | $8.94 | 184,000 | — | — |
| 1993-12-02 | $8.81 | $8.81 | 157,200 | — | — |
| 1993-12-01 | $8.38 | $8.37 | 410,000 | — | — |
| 1993-11-30 | $8.28 | $8.28 | 80,000 | — | — |
| 1993-11-29 | $8.25 | $8.25 | 204,400 | — | — |
| 1993-11-26 | $8.09 | $8.09 | 37,600 | — | — |
| 1993-11-24 | $8.06 | $8.06 | 39,200 | — | — |
| 1993-11-23 | $7.91 | $7.91 | 345,200 | — | — |
| 1993-11-22 | $7.63 | $7.62 | 94,800 | — | — |
| 1993-11-19 | $7.66 | $7.66 | 570,800 | — | — |
| 1993-11-18 | $7.88 | $7.87 | 160,800 | — | — |
| 1993-11-17 | $7.94 | $7.94 | 112,000 | — | — |
| 1993-11-16 | $8.03 | $8.03 | 219,200 | — | — |
| 1993-11-15 | $8.16 | $8.16 | 108,000 | — | — |
| 1993-11-12 | $8.31 | $8.31 | 23,600 | — | — |
| 1993-11-11 | $8.38 | $8.37 | 24,000 | — | — |
| 1993-11-10 | $8.28 | $8.28 | 45,600 | — | — |
| 1993-11-09 | $8.19 | $8.19 | 226,400 | — | — |
| 1993-11-08 | $8.16 | $8.16 | 364,400 | — | — |
| 1993-11-05 | $8.00 | $8.00 | 172,800 | — | — |
| 1993-11-04 | $7.81 | $7.81 | 438,800 | — | — |
| 1993-11-03 | $8.25 | $8.25 | 218,400 | — | — |
| 1993-11-02 | $8.50 | $8.50 | 450,800 | — | — |
| 1993-11-01 | $8.44 | $8.44 | 108,400 | — | — |
| 1993-10-29 | $8.44 | $8.44 | 70,800 | — | — |
| 1993-10-28 | $8.38 | $8.37 | 106,000 | — | — |
| 1993-10-27 | $8.25 | $8.25 | 555,600 | — | — |
| 1993-10-26 | $8.06 | $8.06 | 446,400 | — | — |
| 1993-10-25 | $8.16 | $8.16 | 219,200 | — | — |
| 1993-10-22 | $8.25 | $8.25 | 660,400 | — | — |
| 1993-10-21 | $8.34 | $8.34 | 144,400 | — | — |
| 1993-10-20 | $8.44 | $8.44 | 338,000 | — | — |
| 1993-10-19 | $8.19 | $8.19 | 622,800 | — | — |
| 1993-10-18 | $8.88 | $8.87 | 254,800 | — | — |
| 1993-10-15 | $9.25 | $9.25 | 121,200 | — | — |
| 1993-10-14 | $9.38 | $9.37 | 342,800 | — | — |
| 1993-10-13 | $9.50 | $9.50 | 38,800 | — | — |
| 1993-10-12 | $9.56 | $9.56 | 116,000 | — | — |
| 1993-10-11 | $9.56 | $9.56 | 52,000 | — | — |
| 1993-10-08 | $9.56 | $9.56 | 25,200 | — | — |
| 1993-10-07 | $9.56 | $9.56 | 109,600 | — | — |
| 1993-10-06 | $9.44 | $9.44 | 164,800 | — | — |
| 1993-10-05 | $9.25 | $9.25 | 442,400 | — | — |
| 1993-10-04 | $9.13 | $9.12 | 64,400 | — | — |
| 1993-10-01 | $9.06 | $9.06 | 188,000 | — | — |
| 1993-09-30 | $9.06 | $9.06 | 359,200 | — | — |
| 1993-09-29 | $8.91 | $8.91 | 221,600 | — | — |
| 1993-09-28 | $8.97 | $8.97 | 54,800 | — | — |
| 1993-09-27 | $8.88 | $8.87 | 218,400 | — | — |
| 1993-09-24 | $8.88 | $8.87 | 38,000 | — | — |
| 1993-09-23 | $8.97 | $8.97 | 104,400 | — | — |
| 1993-09-22 | $9.06 | $9.06 | 592,000 | — | — |
| 1993-09-21 | $8.88 | $8.87 | 552,000 | — | — |
| 1993-09-20 | $9.00 | $9.00 | 59,200 | — | — |
| 1993-09-17 | $9.06 | $9.06 | 282,400 | — | — |
| 1993-09-16 | $9.13 | $9.12 | 12,400 | — | — |
| 1993-09-15 | $9.22 | $9.22 | 474,800 | — | — |
| 1993-09-14 | $9.00 | $9.00 | 40,800 | — | — |
| 1993-09-13 | $9.09 | $9.09 | 552,800 | — | — |
| 1993-09-10 | $9.19 | $9.19 | 184,000 | — | — |
| 1993-09-09 | $9.00 | $9.00 | 111,600 | — | — |
| 1993-09-08 | $9.19 | $9.19 | 15,200 | — | — |
| 1993-09-07 | $9.25 | $9.25 | 416,000 | — | — |
| 1993-09-03 | $9.06 | $9.06 | 183,600 | — | — |
| 1993-09-02 | $9.25 | $9.25 | 12,800 | — | — |
| 1993-09-01 | $9.13 | $9.12 | 58,800 | — | — |
| 1993-08-31 | $9.19 | $9.19 | 84,400 | — | — |
| 1993-08-30 | $9.19 | $9.19 | 53,200 | — | — |
| 1993-08-27 | $9.19 | $9.19 | 291,200 | — | — |
| 1993-08-26 | $9.25 | $9.25 | 229,200 | — | — |
| 1993-08-25 | $9.25 | $9.25 | 63,600 | — | — |
| 1993-08-24 | $9.31 | $9.31 | 189,200 | — | — |
| 1993-08-23 | $9.13 | $9.12 | 42,000 | — | — |
| 1993-08-20 | $9.13 | $9.12 | 676,800 | — | — |
| 1993-08-19 | $9.22 | $9.22 | 204,800 | — | — |
| 1993-08-18 | $9.44 | $9.44 | 168,000 | — | — |
| 1993-08-17 | $9.38 | $9.37 | 36,800 | — | — |
| 1993-08-16 | $9.44 | $9.44 | 14,400 | — | — |
| 1993-08-13 | $9.44 | $9.44 | 25,600 | — | — |
| 1993-08-12 | $9.44 | $9.44 | 234,000 | — | — |
| 1993-08-11 | $9.47 | $9.47 | 79,200 | — | — |
| 1993-08-10 | $9.63 | $9.62 | 339,200 | — | — |
| 1993-08-09 | $9.63 | $9.62 | 398,400 | — | — |
| 1993-08-06 | $9.63 | $9.62 | 102,800 | — | — |
| 1993-08-05 | $9.56 | $9.56 | 131,200 | — | — |
| 1993-08-04 | $9.56 | $9.56 | 213,200 | — | — |
| 1993-08-03 | $9.63 | $9.62 | 186,400 | — | — |
| 1993-08-02 | $9.63 | $9.62 | 69,600 | — | — |
| 1993-07-30 | $9.38 | $9.37 | 420,000 | — | — |
| 1993-07-29 | $9.28 | $9.28 | 590,000 | — | — |
| 1993-07-28 | $9.09 | $9.09 | 301,600 | — | — |
| 1993-07-27 | $9.00 | $9.00 | 158,000 | — | — |
| 1993-07-26 | $8.94 | $8.94 | 36,000 | — | — |
| 1993-07-23 | $8.94 | $8.94 | 195,600 | — | — |
| 1993-07-22 | $8.75 | $8.75 | 241,600 | — | — |
| 1993-07-21 | $8.81 | $8.81 | 148,800 | — | — |
| 1993-07-20 | $8.69 | $8.69 | 372,800 | — | — |
| 1993-07-19 | $8.75 | $8.75 | 535,600 | — | — |
| 1993-07-16 | $8.66 | $8.66 | 49,200 | — | — |
| 1993-07-15 | $8.63 | $8.62 | 88,000 | — | — |
| 1993-07-14 | $8.69 | $8.69 | 49,600 | — | — |
| 1993-07-13 | $8.69 | $8.69 | 58,400 | — | — |
| 1993-07-12 | $8.56 | $8.56 | 115,600 | — | — |
| 1993-07-09 | $8.53 | $8.53 | 54,000 | — | — |
| 1993-07-08 | $8.53 | $8.53 | 210,800 | — | — |
| 1993-07-07 | $8.56 | $8.56 | 39,600 | — | — |
| 1993-07-06 | $8.44 | $8.44 | 5,200 | — | — |
| 1993-07-02 | $8.50 | $8.50 | 10,000 | — | — |
| 1993-07-01 | $8.50 | $8.50 | 138,800 | — | — |
| 1993-06-30 | $8.66 | $8.66 | 288,400 | — | — |
| 1993-06-29 | $8.63 | $8.62 | 52,800 | — | — |
| 1993-06-28 | $8.63 | $8.62 | 14,400 | — | — |
| 1993-06-25 | $8.50 | $8.50 | 140,000 | — | — |
| 1993-06-24 | $8.69 | $8.69 | 92,800 | — | — |
| 1993-06-23 | $8.53 | $8.53 | 35,600 | — | — |
| 1993-06-22 | $8.50 | $8.50 | 30,800 | — | — |
| 1993-06-21 | $8.50 | $8.50 | 32,400 | — | — |
| 1993-06-18 | $8.56 | $8.56 | 102,800 | — | — |
| 1993-06-17 | $8.56 | $8.56 | 1,600 | — | — |
| 1993-06-16 | $8.53 | $8.53 | 72,800 | — | — |
| 1993-06-15 | $8.56 | $8.56 | 46,800 | — | — |
| 1993-06-14 | $8.41 | $8.41 | 168,400 | — | — |
| 1993-06-11 | $8.38 | $8.37 | 31,600 | — | — |
| 1993-06-10 | $8.31 | $8.31 | 25,200 | — | — |
| 1993-06-09 | $8.19 | $8.19 | 184,000 | — | — |
| 1993-06-08 | $8.06 | $8.06 | 66,000 | — | — |
| 1993-06-07 | $8.19 | $8.19 | 203,600 | — | — |
| 1993-06-04 | $8.25 | $8.25 | 299,200 | — | — |
| 1993-06-03 | $8.34 | $8.34 | 344,000 | — | — |
| 1993-06-02 | $8.13 | $8.12 | 117,200 | — | — |
| 1993-06-01 | $8.19 | $8.19 | 127,200 | — | — |
| 1993-05-28 | $8.00 | $8.00 | 180,000 | — | — |
| 1993-05-27 | $7.94 | $7.94 | 128,400 | — | — |
| 1993-05-26 | $8.06 | $8.06 | 74,800 | — | — |
| 1993-05-25 | $7.94 | $7.94 | 242,400 | — | — |
| 1993-05-24 | $7.94 | $7.94 | 178,000 | — | — |
| 1993-05-21 | $8.06 | $8.06 | 33,600 | — | — |
| 1993-05-20 | $8.13 | $8.12 | 510,000 | — | — |
| 1993-05-19 | $8.00 | $8.00 | 942,000 | — | — |
| 1993-05-18 | $8.25 | $8.25 | 256,800 | — | — |
| 1993-05-17 | $8.63 | $8.62 | 117,600 | — | — |
| 1993-05-14 | $8.78 | $8.78 | 660,400 | — | — |
| 1993-05-13 | $9.06 | $9.06 | 938,800 | — | — |
| 1993-05-12 | $9.09 | $9.09 | 329,600 | — | — |
| 1993-05-11 | $9.09 | $9.09 | 522,000 | — | — |
| 1993-05-10 | $8.81 | $8.81 | 32,400 | — | — |
| 1993-05-07 | $8.91 | $8.91 | 54,000 | — | — |
| 1993-05-06 | $8.81 | $8.81 | 90,000 | — | — |
| 1993-05-05 | $8.84 | $8.84 | 503,200 | — | — |
| 1993-05-04 | $8.88 | $8.87 | 248,400 | — | — |
| 1993-05-03 | $8.81 | $8.81 | 44,400 | — | — |
| 1993-04-30 | $8.69 | $8.69 | 30,800 | — | — |
| 1993-04-29 | $8.63 | $8.62 | 49,600 | — | — |
| 1993-04-28 | $8.75 | $8.75 | 168,000 | — | — |
| 1993-04-27 | $8.81 | $8.81 | 140,800 | — | — |
| 1993-04-26 | $8.53 | $8.53 | 409,200 | — | — |
| 1993-04-23 | $8.94 | $8.94 | 117,200 | — | — |
| 1993-04-22 | $9.13 | $9.12 | 215,600 | — | — |
| 1993-04-21 | $9.06 | $9.06 | 224,800 | — | — |
| 1993-04-20 | $9.38 | $9.37 | 159,200 | — | — |
| 1993-04-19 | $9.56 | $9.56 | 184,400 | — | — |
| 1993-04-16 | $9.59 | $9.59 | 374,400 | — | — |
| 1993-04-15 | $9.56 | $9.56 | 449,600 | — | — |
| 1993-04-14 | $9.63 | $9.62 | 201,600 | — | — |
| 1993-04-13 | $9.56 | $9.56 | 76,800 | — | — |
| 1993-04-12 | $9.63 | $9.62 | 378,400 | — | — |
| 1993-04-08 | $9.31 | $9.31 | 67,200 | — | — |
| 1993-04-07 | $9.16 | $9.16 | 164,000 | — | — |
| 1993-04-06 | $9.31 | $9.31 | 204,800 | — | — |
| 1993-04-05 | $9.53 | $9.53 | 230,400 | — | — |
| 1993-04-02 | $9.50 | $9.50 | 126,400 | — | — |
| 1993-04-01 | $9.88 | $9.87 | 20,400 | — | — |
| 1993-03-31 | $9.81 | $9.81 | 88,800 | — | — |
| 1993-03-30 | $9.84 | $9.84 | 36,400 | — | — |
| 1993-03-29 | $9.94 | $9.94 | 57,600 | — | — |
| 1993-03-26 | $10.06 | $10.06 | 168,400 | — | — |
| 1993-03-25 | $9.97 | $9.97 | 683,200 | — | — |
| 1993-03-24 | $9.75 | $9.75 | 123,600 | — | — |
| 1993-03-23 | $9.69 | $9.69 | 176,000 | — | — |
| 1993-03-22 | $9.50 | $9.50 | 656,800 | — | — |
| 1993-03-19 | $9.63 | $9.62 | 395,200 | — | — |
| 1993-03-18 | $9.22 | $9.22 | 364,800 | — | — |
| 1993-03-17 | $9.16 | $9.16 | 141,600 | — | — |
| 1993-03-16 | $9.19 | $9.19 | 36,000 | — | — |
| 1993-03-15 | $9.19 | $9.19 | 296,000 | — | — |
| 1993-03-12 | $9.19 | $9.19 | 232,000 | — | — |
| 1993-03-11 | $9.19 | $9.19 | 375,200 | — | — |
| 1993-03-10 | $9.25 | $9.25 | 469,600 | — | — |
| 1993-03-09 | $9.25 | $9.25 | 446,000 | — | — |
| 1993-03-08 | $9.19 | $9.19 | 77,200 | — | — |
| 1993-03-05 | $9.19 | $9.19 | 142,800 | — | — |
| 1993-03-04 | $9.19 | $9.19 | 343,200 | — | — |
| 1993-03-03 | $9.31 | $9.31 | 118,400 | — | — |
| 1993-03-02 | $9.56 | $9.56 | 107,200 | — | — |
| 1993-03-01 | $9.53 | $9.53 | 148,000 | — | — |
| 1993-02-26 | $9.81 | $9.81 | 244,800 | — | — |
| 1993-02-25 | $9.81 | $9.81 | 284,000 | — | — |
| 1993-02-24 | $9.50 | $9.50 | 101,200 | — | — |
| 1993-02-23 | $9.56 | $9.56 | 331,200 | — | — |
| 1993-02-22 | $9.25 | $9.25 | 407,600 | — | — |
| 1993-02-19 | $9.50 | $9.50 | 1,136,800 | — | — |
| 1993-02-18 | $8.97 | $8.97 | 180,000 | — | — |
| 1993-02-17 | $8.81 | $8.81 | 154,000 | — | — |
| 1993-02-16 | $8.75 | $8.75 | 212,400 | — | — |
| 1993-02-12 | $8.88 | $8.87 | 72,800 | — | — |
| 1993-02-11 | $8.81 | $8.81 | 160,800 | — | — |
| 1993-02-10 | $8.94 | $8.94 | 101,200 | — | — |
| 1993-02-09 | $8.91 | $8.91 | 293,600 | — | — |
| 1993-02-08 | $9.44 | $9.44 | 131,600 | — | — |
| 1993-02-05 | $9.47 | $9.47 | 220,800 | — | — |
| 1993-02-04 | $9.31 | $9.31 | 282,400 | — | — |
| 1993-02-03 | $9.06 | $9.06 | 133,600 | — | — |
| 1993-02-02 | $8.94 | $8.94 | 264,800 | — | — |
| 1993-02-01 | $8.75 | $8.75 | 103,200 | — | — |
| 1993-01-29 | $8.81 | $8.81 | 95,600 | — | — |
| 1993-01-28 | $8.81 | $8.81 | 275,200 | — | — |
| 1993-01-27 | $8.69 | $8.69 | 1,408,400 | — | — |
| 1993-01-26 | $8.56 | $8.56 | 117,600 | — | — |
| 1993-01-25 | $8.38 | $8.37 | 44,800 | — | — |
| 1993-01-22 | $8.50 | $8.50 | 209,200 | — | — |
| 1993-01-21 | $8.44 | $8.44 | 128,800 | — | — |
| 1993-01-20 | $8.31 | $8.31 | 169,200 | — | — |
| 1993-01-19 | $8.16 | $8.16 | 258,000 | — | — |
| 1993-01-18 | $8.06 | $8.06 | 37,600 | — | — |
| 1993-01-15 | $8.00 | $8.00 | 386,400 | — | — |
| 1993-01-14 | $8.06 | $8.06 | 410,400 | — | — |
| 1993-01-13 | $7.63 | $7.62 | 66,800 | — | — |
| 1993-01-12 | $7.63 | $7.62 | 159,600 | — | — |
| 1993-01-11 | $7.56 | $7.56 | 32,800 | — | — |
| 1993-01-08 | $7.50 | $7.50 | 84,800 | — | — |
| 1993-01-07 | $7.69 | $7.69 | 474,800 | — | — |
| 1993-01-06 | $7.81 | $7.81 | 122,800 | — | — |
| 1993-01-05 | $7.69 | $7.69 | 122,800 | — | — |
| 1993-01-04 | $7.75 | $7.75 | 248,400 | — | — |