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 | $10.18 | $12.96 | 241,073 | — | — |
| 1993-12-30 | $10.10 | $12.85 | 129,487 | — | — |
| 1993-12-29 | $10.20 | $12.98 | 204,077 | — | — |
| 1993-12-28 | $10.20 | $12.98 | 153,356 | — | — |
| 1993-12-27 | $10.18 | $12.96 | 325,807 | — | — |
| 1993-12-23 | $10.24 | $13.04 | 338,338 | — | — |
| 1993-12-22 | $10.33 | $13.14 | 456,488 | — | — |
| 1993-12-21 | $10.33 | $13.14 | 404,573 | — | — |
| 1993-12-20 | $10.26 | $13.06 | 201,690 | — | — |
| 1993-12-17 | $10.20 | $12.98 | 444,553 | — | — |
| 1993-12-16 | $10.06 | $12.80 | 354,449 | — | — |
| 1993-12-15 | $10.26 | $13.06 | 232,719 | — | — |
| 1993-12-14 | $10.29 | $13.09 | 201,093 | — | — |
| 1993-12-13 | $10.29 | $13.09 | 369,964 | — | — |
| 1993-12-10 | $10.26 | $13.06 | 376,528 | — | — |
| 1993-12-09 | $10.18 | $12.96 | 796,616 | — | — |
| 1993-12-08 | $10.12 | $12.88 | 627,149 | — | — |
| 1993-12-07 | $10.03 | $12.77 | 290,004 | — | — |
| 1993-12-06 | $10.03 | $12.77 | 621,778 | — | — |
| 1993-12-03 | $9.97 | $12.69 | 420,685 | — | — |
| 1993-12-02 | $10.03 | $12.77 | 334,758 | — | — |
| 1993-12-01 | $10.01 | $12.74 | 421,281 | — | — |
| 1993-11-30 | $9.93 | $12.64 | 412,927 | — | — |
| 1993-11-29 | $9.80 | $12.48 | 248,831 | — | — |
| 1993-11-26 | $9.78 | $12.45 | 139,632 | — | — |
| 1993-11-24 | $9.74 | $12.40 | 332,371 | — | — |
| 1993-11-23 | $9.78 | $12.45 | 251,217 | — | — |
| 1993-11-22 | $9.74 | $12.40 | 527,497 | — | — |
| 1993-11-19 | $9.80 | $12.48 | 1,273,392 | — | — |
| 1993-11-18 | $9.99 | $12.67 | 391,446 | — | — |
| 1993-11-17 | $9.93 | $12.59 | 933,264 | — | — |
| 1993-11-16 | $10.22 | $12.96 | 425,459 | — | — |
| 1993-11-15 | $10.10 | $12.80 | 532,867 | — | — |
| 1993-11-12 | $10.16 | $12.88 | 997,112 | — | — |
| 1993-11-11 | $9.89 | $12.54 | 458,278 | — | — |
| 1993-11-10 | $9.89 | $12.54 | 288,811 | — | — |
| 1993-11-09 | $9.93 | $12.59 | 511,982 | — | — |
| 1993-11-08 | $9.95 | $12.62 | 417,701 | — | — |
| 1993-11-05 | $9.97 | $12.64 | 498,855 | — | — |
| 1993-11-04 | $9.76 | $12.38 | 563,897 | — | — |
| 1993-11-03 | $9.72 | $12.32 | 423,668 | — | — |
| 1993-11-02 | $9.78 | $12.40 | 724,413 | — | — |
| 1993-11-01 | $9.66 | $12.24 | 343,112 | — | — |
| 1993-10-29 | $9.64 | $12.22 | 205,867 | — | — |
| 1993-10-28 | $9.74 | $12.35 | 568,074 | — | — |
| 1993-10-27 | $9.68 | $12.27 | 556,139 | — | — |
| 1993-10-26 | $9.62 | $12.19 | 541,221 | — | — |
| 1993-10-25 | $9.55 | $12.11 | 835,999 | — | — |
| 1993-10-22 | $9.51 | $12.06 | 1,186,868 | — | — |
| 1993-10-21 | $9.43 | $11.95 | 877,769 | — | — |
| 1993-10-20 | $9.28 | $11.77 | 341,322 | — | — |
| 1993-10-19 | $9.13 | $11.58 | 553,156 | — | — |
| 1993-10-18 | $9.30 | $11.79 | 667,128 | — | — |
| 1993-10-15 | $9.22 | $11.69 | 2,243,055 | — | — |
| 1993-10-14 | $8.82 | $11.18 | 1,246,540 | — | — |
| 1993-10-13 | $8.76 | $11.10 | 498,855 | — | — |
| 1993-10-12 | $8.90 | $11.29 | 300,148 | — | — |
| 1993-10-11 | $8.97 | $11.37 | 71,606 | — | — |
| 1993-10-08 | $9.13 | $11.58 | 208,254 | — | — |
| 1993-10-07 | $9.20 | $11.66 | 167,677 | — | — |
| 1993-10-06 | $9.20 | $11.66 | 340,725 | — | — |
| 1993-10-05 | $9.15 | $11.61 | 380,108 | — | — |
| 1993-10-04 | $9.13 | $11.58 | 509,595 | — | — |
| 1993-10-01 | $9.11 | $11.55 | 402,783 | — | — |
| 1993-09-30 | $9.13 | $11.58 | 262,555 | — | — |
| 1993-09-29 | $9.26 | $11.74 | 624,165 | — | — |
| 1993-09-28 | $9.32 | $11.82 | 690,997 | — | — |
| 1993-09-27 | $9.53 | $12.08 | 355,643 | — | — |
| 1993-09-24 | $9.38 | $11.90 | 424,862 | — | — |
| 1993-09-23 | $9.32 | $11.82 | 246,444 | — | — |
| 1993-09-22 | $9.38 | $11.90 | 313,873 | — | — |
| 1993-09-21 | $9.38 | $11.90 | 707,705 | — | — |
| 1993-09-20 | $9.43 | $11.95 | 655,194 | — | — |
| 1993-09-17 | $9.30 | $11.79 | 1,190,448 | — | — |
| 1993-09-16 | $9.18 | $11.63 | 556,139 | — | — |
| 1993-09-15 | $9.15 | $11.61 | 371,754 | — | — |
| 1993-09-14 | $9.24 | $11.71 | 934,457 | — | — |
| 1993-09-13 | $9.38 | $11.90 | 460,665 | — | — |
| 1993-09-10 | $9.47 | $12.01 | 1,387,365 | — | — |
| 1993-09-09 | $9.09 | $11.53 | 409,347 | — | — |
| 1993-09-08 | $9.11 | $11.55 | 884,930 | — | — |
| 1993-09-07 | $9.09 | $11.53 | 500,645 | — | — |
| 1993-09-03 | $8.92 | $11.31 | 194,529 | — | — |
| 1993-09-02 | $8.88 | $11.26 | 237,493 | — | — |
| 1993-09-01 | $8.88 | $11.26 | 682,643 | — | — |
| 1993-08-31 | $8.78 | $11.13 | 939,828 | — | — |
| 1993-08-30 | $8.84 | $11.21 | 113,973 | — | — |
| 1993-08-27 | $8.74 | $11.08 | 335,354 | — | — |
| 1993-08-26 | $8.78 | $11.13 | 248,234 | — | — |
| 1993-08-25 | $8.71 | $11.05 | 330,581 | — | — |
| 1993-08-24 | $8.55 | $10.84 | 366,384 | — | — |
| 1993-08-23 | $8.63 | $10.89 | 110,392 | — | — |
| 1993-08-20 | $8.65 | $10.92 | 387,269 | — | — |
| 1993-08-19 | $8.61 | $10.87 | 263,152 | — | — |
| 1993-08-18 | $8.50 | $10.74 | 304,325 | — | — |
| 1993-08-17 | $8.50 | $10.74 | 260,168 | — | — |
| 1993-08-16 | $8.50 | $10.74 | 238,686 | — | — |
| 1993-08-13 | $8.40 | $10.60 | 226,752 | — | — |
| 1993-08-12 | $8.46 | $10.68 | 502,435 | — | — |
| 1993-08-11 | $8.55 | $10.79 | 313,276 | — | — |
| 1993-08-10 | $8.44 | $10.66 | 532,867 | — | — |
| 1993-08-09 | $8.23 | $10.39 | 226,752 | — | — |
| 1993-08-06 | $8.13 | $10.26 | 168,871 | — | — |
| 1993-08-05 | $8.09 | $10.21 | 255,991 | — | — |
| 1993-08-04 | $8.02 | $10.13 | 176,628 | — | — |
| 1993-08-03 | $7.98 | $10.07 | 98,458 | — | — |
| 1993-08-02 | $7.94 | $10.02 | 270,909 | — | — |
| 1993-07-30 | $7.86 | $9.92 | 404,573 | — | — |
| 1993-07-29 | $7.86 | $9.92 | 383,092 | — | — |
| 1993-07-28 | $7.94 | $10.02 | 309,099 | — | — |
| 1993-07-27 | $8.02 | $10.13 | 166,484 | — | — |
| 1993-07-26 | $8.11 | $10.23 | 158,726 | — | — |
| 1993-07-23 | $7.96 | $10.05 | 157,533 | — | — |
| 1993-07-22 | $7.86 | $9.92 | 531,077 | — | — |
| 1993-07-21 | $7.92 | $9.99 | 518,546 | — | — |
| 1993-07-20 | $8.04 | $10.15 | 258,378 | — | — |
| 1993-07-19 | $8.09 | $10.21 | 78,767 | — | — |
| 1993-07-16 | $8.04 | $10.15 | 304,922 | — | — |
| 1993-07-15 | $8.13 | $10.26 | 572,251 | — | — |
| 1993-07-14 | $7.86 | $9.92 | 216,011 | — | — |
| 1993-07-13 | $7.71 | $9.73 | 133,664 | — | — |
| 1993-07-12 | $7.73 | $9.76 | 137,841 | — | — |
| 1993-07-09 | $7.71 | $9.73 | 447,537 | — | — |
| 1993-07-08 | $7.71 | $9.73 | 151,566 | — | — |
| 1993-07-07 | $7.79 | $9.84 | 225,559 | — | — |
| 1993-07-06 | $7.71 | $9.73 | 176,628 | — | — |
| 1993-07-02 | $7.88 | $9.94 | 306,115 | — | — |
| 1993-07-01 | $7.88 | $9.94 | 355,643 | — | — |
| 1993-06-30 | $7.86 | $9.92 | 148,582 | — | — |
| 1993-06-29 | $7.88 | $9.94 | 211,834 | — | — |
| 1993-06-28 | $7.86 | $9.92 | 90,701 | — | — |
| 1993-06-25 | $7.75 | $9.78 | 313,873 | — | — |
| 1993-06-24 | $7.71 | $9.73 | 418,298 | — | — |
| 1993-06-23 | $7.81 | $9.86 | 489,307 | — | — |
| 1993-06-22 | $7.98 | $10.07 | 199,900 | — | — |
| 1993-06-21 | $7.94 | $10.02 | 258,975 | — | — |
| 1993-06-18 | $7.96 | $10.05 | 513,176 | — | — |
| 1993-06-17 | $7.96 | $10.05 | 217,801 | — | — |
| 1993-06-16 | $7.92 | $9.99 | 82,944 | — | — |
| 1993-06-15 | $7.92 | $9.99 | 87,717 | — | — |
| 1993-06-14 | $7.79 | $9.84 | 158,726 | — | — |
| 1993-06-11 | $7.81 | $9.86 | 117,553 | — | — |
| 1993-06-10 | $7.77 | $9.81 | 189,159 | — | — |
| 1993-06-09 | $7.77 | $9.81 | 415,314 | — | — |
| 1993-06-08 | $7.86 | $9.92 | 372,948 | — | — |
| 1993-06-07 | $7.94 | $10.02 | 198,706 | — | — |
| 1993-06-04 | $7.94 | $10.02 | 124,714 | — | — |
| 1993-06-03 | $7.92 | $9.99 | 116,360 | — | — |
| 1993-06-02 | $7.94 | $10.02 | 153,953 | — | — |
| 1993-06-01 | $7.90 | $9.97 | 490,501 | — | — |
| 1993-05-28 | $8.00 | $10.10 | 204,674 | — | — |
| 1993-05-27 | $7.98 | $10.07 | 194,529 | — | — |
| 1993-05-26 | $8.00 | $10.10 | 359,820 | — | — |
| 1993-05-25 | $7.88 | $9.94 | 229,736 | — | — |
| 1993-05-24 | $7.96 | $10.05 | 213,028 | — | — |
| 1993-05-21 | $7.96 | $10.00 | 399,800 | — | — |
| 1993-05-20 | $7.94 | $9.97 | 310,889 | — | — |
| 1993-05-19 | $7.88 | $9.90 | 232,123 | — | — |
| 1993-05-18 | $7.90 | $9.92 | 1,329,483 | — | — |
| 1993-05-17 | $7.92 | $9.95 | 195,723 | — | — |
| 1993-05-14 | $7.96 | $10.00 | 122,923 | — | — |
| 1993-05-13 | $7.94 | $9.97 | 732,767 | — | — |
| 1993-05-12 | $8.00 | $10.05 | 446,940 | — | — |
| 1993-05-11 | $8.00 | $10.05 | 325,210 | — | — |
| 1993-05-10 | $7.94 | $9.97 | 398,010 | — | — |
| 1993-05-07 | $7.94 | $9.97 | 135,455 | — | — |
| 1993-05-06 | $7.96 | $10.00 | 406,364 | — | — |
| 1993-05-05 | $7.92 | $9.95 | 320,436 | — | — |
| 1993-05-04 | $8.00 | $10.05 | 361,610 | — | — |
| 1993-05-03 | $8.02 | $10.08 | 298,955 | — | — |
| 1993-04-30 | $7.81 | $9.82 | 313,276 | — | — |
| 1993-04-29 | $7.98 | $10.03 | 226,752 | — | — |
| 1993-04-28 | $8.02 | $10.08 | 170,064 | — | — |
| 1993-04-27 | $8.09 | $10.16 | 416,508 | — | — |
| 1993-04-26 | $8.02 | $10.08 | 159,920 | — | — |
| 1993-04-23 | $8.04 | $10.11 | 725,010 | — | — |
| 1993-04-22 | $8.04 | $10.11 | 582,992 | — | — |
| 1993-04-21 | $8.13 | $10.21 | 386,075 | — | — |
| 1993-04-20 | $8.17 | $10.26 | 535,851 | — | — |
| 1993-04-19 | $8.27 | $10.40 | 245,847 | — | — |
| 1993-04-16 | $8.25 | $10.37 | 411,137 | — | — |
| 1993-04-15 | $8.21 | $10.32 | 214,221 | — | — |
| 1993-04-14 | $8.17 | $10.26 | 161,113 | — | — |
| 1993-04-13 | $8.09 | $10.16 | 322,227 | — | — |
| 1993-04-12 | $8.04 | $10.11 | 492,291 | — | — |
| 1993-04-08 | $7.96 | $10.00 | 88,911 | — | — |
| 1993-04-07 | $7.90 | $9.92 | 240,477 | — | — |
| 1993-04-06 | $7.98 | $10.03 | 243,460 | — | — |
| 1993-04-05 | $8.00 | $10.05 | 303,132 | — | — |
| 1993-04-02 | $7.96 | $10.00 | 251,814 | — | — |
| 1993-04-01 | $8.06 | $10.13 | 665,935 | — | — |
| 1993-03-31 | $8.02 | $10.08 | 347,289 | — | — |
| 1993-03-30 | $7.98 | $10.03 | 189,159 | — | — |
| 1993-03-29 | $8.13 | $10.21 | 349,079 | — | — |
| 1993-03-26 | $8.13 | $10.21 | 365,787 | — | — |
| 1993-03-25 | $8.23 | $10.34 | 267,329 | — | — |
| 1993-03-24 | $8.25 | $10.37 | 901,041 | — | — |
| 1993-03-23 | $8.32 | $10.45 | 284,037 | — | — |
| 1993-03-22 | $8.19 | $10.29 | 135,455 | — | — |
| 1993-03-19 | $8.17 | $10.26 | 517,949 | — | — |
| 1993-03-18 | $8.23 | $10.34 | 796,019 | — | — |
| 1993-03-17 | $8.38 | $10.53 | 435,006 | — | — |
| 1993-03-16 | $8.21 | $10.32 | 179,015 | — | — |
| 1993-03-15 | $8.19 | $10.29 | 216,608 | — | — |
| 1993-03-12 | $8.17 | $10.26 | 356,836 | — | — |
| 1993-03-11 | $8.17 | $10.26 | 387,269 | — | — |
| 1993-03-10 | $8.19 | $10.29 | 1,053,204 | — | — |
| 1993-03-09 | $7.98 | $10.03 | 218,995 | — | — |
| 1993-03-08 | $7.98 | $10.03 | 631,922 | — | — |
| 1993-03-05 | $7.86 | $9.87 | 384,285 | — | — |
| 1993-03-04 | $7.83 | $9.84 | 170,064 | — | — |
| 1993-03-03 | $7.86 | $9.87 | 291,794 | — | — |
| 1993-03-02 | $7.81 | $9.82 | 594,329 | — | — |
| 1993-03-01 | $7.77 | $9.76 | 247,040 | — | — |
| 1993-02-26 | $7.94 | $9.97 | 356,239 | — | — |
| 1993-02-25 | $7.92 | $9.95 | 443,360 | — | — |
| 1993-02-24 | $7.90 | $9.92 | 458,875 | — | — |
| 1993-02-23 | $7.83 | $9.84 | 1,387,365 | — | — |
| 1993-02-22 | $7.90 | $9.92 | 589,555 | — | — |
| 1993-02-19 | $7.83 | $9.80 | 506,612 | — | — |
| 1993-02-18 | $7.81 | $9.77 | 636,099 | — | — |
| 1993-02-17 | $7.83 | $9.80 | 858,078 | — | — |
| 1993-02-16 | $7.86 | $9.82 | 662,355 | — | — |
| 1993-02-12 | $7.98 | $9.98 | 386,075 | — | — |
| 1993-02-11 | $7.94 | $9.93 | 609,247 | — | — |
| 1993-02-10 | $7.88 | $9.85 | 521,530 | — | — |
| 1993-02-09 | $7.86 | $9.82 | 590,749 | — | — |
| 1993-02-08 | $7.86 | $9.82 | 957,729 | — | — |
| 1993-02-05 | $7.79 | $9.74 | 664,145 | — | — |
| 1993-02-04 | $7.86 | $9.82 | 813,324 | — | — |
| 1993-02-03 | $7.77 | $9.72 | 564,493 | — | — |
| 1993-02-02 | $7.56 | $9.46 | 307,905 | — | — |
| 1993-02-01 | $7.63 | $9.53 | 261,362 | — | — |
| 1993-01-29 | $7.63 | $9.53 | 260,765 | — | — |
| 1993-01-28 | $7.60 | $9.51 | 231,526 | — | — |
| 1993-01-27 | $7.67 | $9.59 | 262,555 | — | — |
| 1993-01-26 | $7.67 | $9.59 | 301,938 | — | — |
| 1993-01-25 | $7.65 | $9.56 | 451,714 | — | — |
| 1993-01-22 | $7.67 | $9.59 | 548,382 | — | — |
| 1993-01-21 | $7.73 | $9.67 | 308,502 | — | — |
| 1993-01-20 | $7.81 | $9.77 | 196,320 | — | — |
| 1993-01-19 | $7.81 | $9.77 | 283,440 | — | — |
| 1993-01-18 | $7.88 | $9.85 | 180,805 | — | — |
| 1993-01-15 | $7.79 | $9.74 | 389,656 | — | — |
| 1993-01-14 | $7.79 | $9.74 | 379,511 | — | — |
| 1993-01-13 | $7.81 | $9.77 | 305,519 | — | — |
| 1993-01-12 | $7.86 | $9.82 | 276,280 | — | — |
| 1993-01-11 | $7.86 | $9.82 | 404,573 | — | — |
| 1993-01-08 | $7.81 | $9.77 | 303,132 | — | — |
| 1993-01-07 | $7.81 | $9.77 | 775,134 | — | — |
| 1993-01-06 | $7.92 | $9.90 | 602,086 | — | — |
| 1993-01-05 | $7.86 | $9.82 | 326,404 | — | — |
| 1993-01-04 | $7.83 | $9.80 | 233,316 | — | — |