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
- 1983-12-21 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 | $10.68 | $12.15 | 28,184 | — | — |
| 1993-12-30 | $10.73 | $12.20 | 5,637 | — | — |
| 1993-12-29 | $10.88 | $12.37 | 3,075 | — | — |
| 1993-12-28 | $10.83 | $12.32 | 33,821 | — | — |
| 1993-12-27 | $10.78 | $12.26 | 2,562 | — | — |
| 1993-12-23 | $10.88 | $12.37 | 37,408 | — | — |
| 1993-12-22 | $10.88 | $12.37 | 6,149 | — | — |
| 1993-12-21 | $10.88 | $12.37 | 0 | — | — |
| 1993-12-20 | $10.88 | $12.37 | 512 | — | — |
| 1993-12-17 | $10.68 | $12.15 | 10,761 | — | — |
| 1993-12-16 | $10.59 | $12.04 | 43,045 | — | — |
| 1993-12-15 | $10.54 | $11.98 | 3,075 | — | — |
| 1993-12-14 | $10.56 | $12.01 | 0 | — | — |
| 1993-12-13 | $10.56 | $12.01 | 18,960 | — | — |
| 1993-12-10 | $10.88 | $12.37 | 1,537 | — | — |
| 1993-12-09 | $10.78 | $12.26 | 512 | — | — |
| 1993-12-08 | $10.88 | $12.37 | 2,562 | — | — |
| 1993-12-07 | $10.64 | $12.09 | 50,219 | — | — |
| 1993-12-06 | $10.54 | $11.98 | 2,050 | — | — |
| 1993-12-03 | $10.81 | $12.21 | 6,662 | — | — |
| 1993-12-02 | $10.88 | $12.30 | 10,761 | — | — |
| 1993-12-01 | $10.81 | $12.21 | 48,681 | — | — |
| 1993-11-30 | $10.54 | $11.91 | 48,169 | — | — |
| 1993-11-29 | $10.88 | $12.30 | 19,985 | — | — |
| 1993-11-26 | $10.88 | $12.30 | 1,537 | — | — |
| 1993-11-24 | $10.88 | $12.30 | 41,507 | — | — |
| 1993-11-23 | $10.66 | $12.05 | 2,562 | — | — |
| 1993-11-22 | $10.66 | $12.05 | 5,637 | — | — |
| 1993-11-19 | $10.66 | $12.05 | 13,836 | — | — |
| 1993-11-18 | $10.49 | $11.86 | 13,323 | — | — |
| 1993-11-17 | $10.68 | $12.08 | 75,840 | — | — |
| 1993-11-16 | $10.88 | $12.30 | 1,025 | — | — |
| 1993-11-15 | $10.54 | $11.91 | 3,587 | — | — |
| 1993-11-12 | $10.73 | $12.13 | 2,562 | — | — |
| 1993-11-11 | $10.73 | $12.13 | 13,836 | — | — |
| 1993-11-10 | $10.49 | $11.86 | 52,781 | — | — |
| 1993-11-09 | $10.29 | $11.64 | 4,612 | — | — |
| 1993-11-08 | $10.34 | $11.69 | 72,253 | — | — |
| 1993-11-05 | $10.49 | $11.86 | 6,149 | — | — |
| 1993-11-04 | $10.44 | $11.80 | 52,781 | — | — |
| 1993-11-03 | $10.83 | $12.24 | 4,099 | — | — |
| 1993-11-02 | $10.83 | $12.24 | 8,199 | — | — |
| 1993-11-01 | $10.83 | $12.24 | 0 | — | — |
| 1993-10-29 | $10.83 | $12.24 | 23,572 | — | — |
| 1993-10-28 | $10.83 | $12.24 | 3,075 | — | — |
| 1993-10-27 | $10.68 | $12.08 | 11,274 | — | — |
| 1993-10-26 | $10.83 | $12.24 | 2,562 | — | — |
| 1993-10-25 | $10.54 | $11.91 | 0 | — | — |
| 1993-10-22 | $10.54 | $11.91 | 19,985 | — | — |
| 1993-10-21 | $10.64 | $12.02 | 19,985 | — | — |
| 1993-10-20 | $10.54 | $11.91 | 5,124 | — | — |
| 1993-10-19 | $10.64 | $12.02 | 0 | — | — |
| 1993-10-18 | $10.64 | $12.02 | 3,587 | — | — |
| 1993-10-15 | $10.83 | $12.24 | 7,174 | — | — |
| 1993-10-14 | $10.83 | $12.24 | 0 | — | — |
| 1993-10-13 | $10.83 | $12.24 | 5,637 | — | — |
| 1993-10-12 | $10.49 | $11.86 | 0 | — | — |
| 1993-10-11 | $10.49 | $11.86 | 512 | — | — |
| 1993-10-08 | $10.76 | $12.16 | 18,448 | — | — |
| 1993-10-07 | $10.83 | $12.24 | 7,687 | — | — |
| 1993-10-06 | $10.73 | $12.13 | 24,597 | — | — |
| 1993-10-05 | $10.59 | $11.97 | 42,532 | — | — |
| 1993-10-04 | $10.44 | $11.80 | 32,796 | — | — |
| 1993-10-01 | $10.39 | $11.75 | 1,537 | — | — |
| 1993-09-30 | $10.49 | $11.86 | 23,060 | — | — |
| 1993-09-29 | $10.49 | $11.86 | 9,224 | — | — |
| 1993-09-28 | $10.17 | $11.50 | 0 | — | — |
| 1993-09-27 | $10.17 | $11.50 | 5,124 | — | — |
| 1993-09-24 | $10.15 | $11.47 | 16,398 | — | — |
| 1993-09-23 | $10.34 | $11.69 | 512 | — | — |
| 1993-09-22 | $10.49 | $11.86 | 12,298 | — | — |
| 1993-09-21 | $10.29 | $11.64 | 3,075 | — | — |
| 1993-09-20 | $10.15 | $11.47 | 30,746 | — | — |
| 1993-09-17 | $10.49 | $11.86 | 8,711 | — | — |
| 1993-09-16 | $10.29 | $11.64 | 2,050 | — | — |
| 1993-09-15 | $10.54 | $11.91 | 15,885 | — | — |
| 1993-09-14 | $10.20 | $11.53 | 0 | — | — |
| 1993-09-13 | $10.20 | $11.53 | 28,184 | — | — |
| 1993-09-10 | $10.49 | $11.86 | 74,816 | — | — |
| 1993-09-09 | $10.39 | $11.75 | 2,050 | — | — |
| 1993-09-08 | $10.54 | $11.91 | 12,811 | — | — |
| 1993-09-07 | $10.22 | $11.55 | 12,811 | — | — |
| 1993-09-03 | $10.39 | $11.75 | 0 | — | — |
| 1993-09-02 | $10.39 | $11.75 | 38,945 | — | — |
| 1993-09-01 | $10.39 | $11.75 | 37,920 | — | — |
| 1993-08-31 | $10.39 | $11.67 | 7,687 | — | — |
| 1993-08-30 | $10.39 | $11.67 | 0 | — | — |
| 1993-08-27 | $10.39 | $11.67 | 57,393 | — | — |
| 1993-08-26 | $10.39 | $11.67 | 20,497 | — | — |
| 1993-08-25 | $10.42 | $11.70 | 5,637 | — | — |
| 1993-08-24 | $10.20 | $11.45 | 35,358 | — | — |
| 1993-08-23 | $10.27 | $11.54 | 16,398 | — | — |
| 1993-08-20 | $10.54 | $11.84 | 5,124 | — | — |
| 1993-08-19 | $10.29 | $11.56 | 51,756 | — | — |
| 1993-08-18 | $10.59 | $11.89 | 40,482 | — | — |
| 1993-08-17 | $10.39 | $11.67 | 64,054 | — | — |
| 1993-08-16 | $9.95 | $11.18 | 21,522 | — | — |
| 1993-08-13 | $9.90 | $11.12 | 11,786 | — | — |
| 1993-08-12 | $9.66 | $10.85 | 20,497 | — | — |
| 1993-08-11 | $9.59 | $10.77 | 5,637 | — | — |
| 1993-08-10 | $9.66 | $10.85 | 1,025 | — | — |
| 1993-08-09 | $9.54 | $10.71 | 6,662 | — | — |
| 1993-08-06 | $9.66 | $10.85 | 17,423 | — | — |
| 1993-08-05 | $9.61 | $10.80 | 7,687 | — | — |
| 1993-08-04 | $9.71 | $10.91 | 0 | — | — |
| 1993-08-03 | $9.71 | $10.91 | 0 | — | — |
| 1993-08-02 | $9.71 | $10.91 | 28,696 | — | — |
| 1993-07-30 | $9.71 | $10.91 | 49,194 | — | — |
| 1993-07-29 | $9.51 | $10.69 | 130,671 | — | — |
| 1993-07-28 | $9.17 | $10.30 | 41,507 | — | — |
| 1993-07-27 | $9.17 | $10.30 | 0 | — | — |
| 1993-07-26 | $9.17 | $10.30 | 6,149 | — | — |
| 1993-07-23 | $9.07 | $10.19 | 2,562 | — | — |
| 1993-07-22 | $9.17 | $10.30 | 14,348 | — | — |
| 1993-07-21 | $8.98 | $10.08 | 512 | — | — |
| 1993-07-20 | $8.93 | $10.03 | 17,935 | — | — |
| 1993-07-19 | $8.83 | $9.92 | 28,184 | — | — |
| 1993-07-16 | $8.83 | $9.92 | 5,124 | — | — |
| 1993-07-15 | $8.54 | $9.59 | 512 | — | — |
| 1993-07-14 | $8.59 | $9.65 | 23,572 | — | — |
| 1993-07-13 | $8.44 | $9.48 | 15,885 | — | — |
| 1993-07-12 | $8.51 | $9.56 | 28,184 | — | — |
| 1993-07-09 | $8.54 | $9.59 | 0 | — | — |
| 1993-07-08 | $8.54 | $9.59 | 17,935 | — | — |
| 1993-07-07 | $8.64 | $9.70 | 2,050 | — | — |
| 1993-07-06 | $8.64 | $9.70 | 12,811 | — | — |
| 1993-07-02 | $8.59 | $9.65 | 18,448 | — | — |
| 1993-07-01 | $8.29 | $9.32 | 4,612 | — | — |
| 1993-06-30 | $8.24 | $9.26 | 0 | — | — |
| 1993-06-29 | $8.24 | $9.26 | 7,174 | — | — |
| 1993-06-28 | $8.59 | $9.65 | 4,612 | — | — |
| 1993-06-25 | $8.39 | $9.43 | 0 | — | — |
| 1993-06-24 | $8.39 | $9.43 | 2,050 | — | — |
| 1993-06-23 | $8.34 | $9.37 | 0 | — | — |
| 1993-06-22 | $8.34 | $9.37 | 9,736 | — | — |
| 1993-06-21 | $8.39 | $9.43 | 6,662 | — | — |
| 1993-06-18 | $8.39 | $9.43 | 18,960 | — | — |
| 1993-06-17 | $8.24 | $9.26 | 1,537 | — | — |
| 1993-06-16 | $8.46 | $9.51 | 1,537 | — | — |
| 1993-06-15 | $8.24 | $9.26 | 1,025 | — | — |
| 1993-06-14 | $8.46 | $9.51 | 9,736 | — | — |
| 1993-06-11 | $8.59 | $9.65 | 1,025 | — | — |
| 1993-06-10 | $8.24 | $9.26 | 3,587 | — | — |
| 1993-06-09 | $8.24 | $9.26 | 1,025 | — | — |
| 1993-06-08 | $8.24 | $9.26 | 0 | — | — |
| 1993-06-07 | $8.24 | $9.26 | 1,537 | — | — |
| 1993-06-04 | $8.49 | $9.54 | 3,587 | — | — |
| 1993-06-03 | $8.59 | $9.65 | 3,587 | — | — |
| 1993-06-02 | $8.49 | $9.54 | 0 | — | — |
| 1993-06-01 | $8.49 | $9.54 | 512 | — | — |
| 1993-05-28 | $8.59 | $9.65 | 10,761 | — | — |
| 1993-05-27 | $8.44 | $9.41 | 4,612 | — | — |
| 1993-05-26 | $8.44 | $9.41 | 2,562 | — | — |
| 1993-05-25 | $8.24 | $9.19 | 0 | — | — |
| 1993-05-24 | $8.24 | $9.19 | 4,099 | — | — |
| 1993-05-21 | $8.24 | $9.19 | 3,587 | — | — |
| 1993-05-20 | $8.24 | $9.19 | 2,050 | — | — |
| 1993-05-19 | $8.49 | $9.46 | 24,084 | — | — |
| 1993-05-18 | $8.44 | $9.41 | 2,050 | — | — |
| 1993-05-17 | $8.44 | $9.41 | 512 | — | — |
| 1993-05-14 | $8.44 | $9.41 | 0 | — | — |
| 1993-05-13 | $8.44 | $9.41 | 3,075 | — | — |
| 1993-05-12 | $8.44 | $9.41 | 0 | — | — |
| 1993-05-11 | $8.44 | $9.41 | 1,025 | — | — |
| 1993-05-10 | $8.32 | $9.27 | 50,731 | — | — |
| 1993-05-07 | $8.34 | $9.30 | 16,398 | — | — |
| 1993-05-06 | $8.34 | $9.30 | 7,687 | — | — |
| 1993-05-05 | $8.20 | $9.14 | 10,249 | — | — |
| 1993-05-04 | $8.32 | $9.27 | 36,895 | — | — |
| 1993-05-03 | $8.34 | $9.30 | 5,124 | — | — |
| 1993-04-30 | $8.10 | $9.03 | 8,711 | — | — |
| 1993-04-29 | $8.05 | $8.97 | 4,099 | — | — |
| 1993-04-28 | $8.05 | $8.97 | 6,149 | — | — |
| 1993-04-27 | $8.20 | $9.14 | 0 | — | — |
| 1993-04-26 | $8.20 | $9.14 | 0 | — | — |
| 1993-04-23 | $8.20 | $9.14 | 23,060 | — | — |
| 1993-04-22 | $8.00 | $8.92 | 0 | — | — |
| 1993-04-21 | $8.00 | $8.92 | 4,099 | — | — |
| 1993-04-20 | $8.20 | $9.14 | 3,075 | — | — |
| 1993-04-19 | $8.00 | $8.92 | 6,149 | — | — |
| 1993-04-16 | $7.95 | $8.86 | 5,124 | — | — |
| 1993-04-15 | $8.20 | $9.14 | 26,134 | — | — |
| 1993-04-14 | $7.90 | $8.81 | 10,761 | — | — |
| 1993-04-13 | $8.20 | $9.14 | 2,562 | — | — |
| 1993-04-12 | $7.85 | $8.76 | 4,612 | — | — |
| 1993-04-08 | $8.00 | $8.92 | 67,129 | — | — |
| 1993-04-07 | $8.07 | $9.00 | 122,984 | — | — |
| 1993-04-06 | $8.15 | $9.08 | 2,050 | — | — |
| 1993-04-05 | $7.85 | $8.76 | 512 | — | — |
| 1993-04-02 | $8.05 | $8.97 | 512 | — | — |
| 1993-04-01 | $8.10 | $9.03 | 3,075 | — | — |
| 1993-03-31 | $7.81 | $8.70 | 2,562 | — | — |
| 1993-03-30 | $8.15 | $9.08 | 0 | — | — |
| 1993-03-29 | $8.15 | $9.08 | 3,075 | — | — |
| 1993-03-26 | $8.10 | $9.03 | 31,259 | — | — |
| 1993-03-25 | $8.00 | $8.92 | 7,174 | — | — |
| 1993-03-24 | $8.15 | $9.08 | 1,025 | — | — |
| 1993-03-23 | $8.07 | $9.00 | 0 | — | — |
| 1993-03-22 | $8.07 | $9.00 | 74,816 | — | — |
| 1993-03-19 | $7.93 | $8.84 | 50,731 | — | — |
| 1993-03-18 | $7.66 | $8.54 | 27,671 | — | — |
| 1993-03-17 | $7.71 | $8.59 | 512 | — | — |
| 1993-03-16 | $7.66 | $8.54 | 0 | — | — |
| 1993-03-15 | $7.66 | $8.54 | 1,537 | — | — |
| 1993-03-12 | $8.00 | $8.92 | 6,662 | — | — |
| 1993-03-11 | $7.98 | $8.89 | 2,562 | — | — |
| 1993-03-10 | $7.98 | $8.89 | 52,781 | — | — |
| 1993-03-09 | $7.95 | $8.86 | 0 | — | — |
| 1993-03-08 | $7.95 | $8.86 | 0 | — | — |
| 1993-03-05 | $7.95 | $8.86 | 7,174 | — | — |
| 1993-03-04 | $7.90 | $8.81 | 4,099 | — | — |
| 1993-03-03 | $7.95 | $8.86 | 54,318 | — | — |
| 1993-03-02 | $7.66 | $8.54 | 6,149 | — | — |
| 1993-03-01 | $8.00 | $8.92 | 1,025 | — | — |
| 1993-02-26 | $7.66 | $8.47 | 3,587 | — | — |
| 1993-02-25 | $7.66 | $8.47 | 512 | — | — |
| 1993-02-24 | $8.00 | $8.84 | 3,075 | — | — |
| 1993-02-23 | $7.81 | $8.63 | 85,577 | — | — |
| 1993-02-22 | $7.71 | $8.52 | 29,721 | — | — |
| 1993-02-19 | $7.71 | $8.52 | 512 | — | — |
| 1993-02-18 | $7.90 | $8.74 | 0 | — | — |
| 1993-02-17 | $7.90 | $8.74 | 2,050 | — | — |
| 1993-02-16 | $7.90 | $8.74 | 78,915 | — | — |
| 1993-02-12 | $7.76 | $8.57 | 7,687 | — | — |
| 1993-02-11 | $7.71 | $8.52 | 6,662 | — | — |
| 1993-02-10 | $7.90 | $8.74 | 4,099 | — | — |
| 1993-02-09 | $8.00 | $8.84 | 1,025 | — | — |
| 1993-02-08 | $7.88 | $8.71 | 0 | — | — |
| 1993-02-05 | $7.88 | $8.71 | 14,348 | — | — |
| 1993-02-04 | $7.90 | $8.74 | 512 | — | — |
| 1993-02-03 | $7.71 | $8.52 | 1,537 | — | — |
| 1993-02-02 | $7.71 | $8.52 | 0 | — | — |
| 1993-02-01 | $7.71 | $8.52 | 0 | — | — |
| 1993-01-29 | $7.71 | $8.52 | 2,050 | — | — |
| 1993-01-28 | $7.81 | $8.63 | 1,537 | — | — |
| 1993-01-27 | $8.00 | $8.84 | 2,562 | — | — |
| 1993-01-26 | $8.00 | $8.84 | 3,587 | — | — |
| 1993-01-25 | $8.00 | $8.84 | 4,612 | — | — |
| 1993-01-22 | $8.00 | $8.84 | 22,035 | — | — |
| 1993-01-21 | $7.98 | $8.82 | 19,473 | — | — |
| 1993-01-20 | $8.00 | $8.84 | 1,025 | — | — |
| 1993-01-19 | $8.00 | $8.84 | 512 | — | — |
| 1993-01-18 | $7.68 | $8.49 | 0 | — | — |
| 1993-01-15 | $7.68 | $8.49 | 0 | — | — |
| 1993-01-14 | $7.68 | $8.49 | 72,766 | — | — |
| 1993-01-13 | $7.61 | $8.41 | 28,184 | — | — |
| 1993-01-12 | $7.90 | $8.74 | 9,224 | — | — |
| 1993-01-11 | $7.90 | $8.74 | 2,050 | — | — |
| 1993-01-08 | $7.81 | $8.63 | 2,050 | — | — |
| 1993-01-07 | $7.71 | $8.52 | 180,377 | — | — |
| 1993-01-06 | $7.76 | $8.57 | 52,268 | — | — |
| 1993-01-05 | $7.90 | $8.74 | 5,124 | — | — |
| 1993-01-04 | $7.90 | $8.74 | 4,612 | — | — |