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 | $9.19 | $12.87 | 463,606 | — | — |
| 1993-12-30 | $9.13 | $12.79 | 447,691 | — | — |
| 1993-12-29 | $9.13 | $12.79 | 583,381 | — | — |
| 1993-12-28 | $9.13 | $12.79 | 113,912 | — | — |
| 1993-12-27 | $9.13 | $12.79 | 108,887 | — | — |
| 1993-12-23 | $9.10 | $12.75 | 238,294 | — | — |
| 1993-12-22 | $9.07 | $12.70 | 25,546 | — | — |
| 1993-12-21 | $9.07 | $12.70 | 404,974 | — | — |
| 1993-12-20 | $9.07 | $12.70 | 423,820 | — | — |
| 1993-12-17 | $8.78 | $12.29 | 397,855 | — | — |
| 1993-12-16 | $8.72 | $12.20 | 79,571 | — | — |
| 1993-12-15 | $8.78 | $12.29 | 696,037 | — | — |
| 1993-12-14 | $8.81 | $12.33 | 468,212 | — | — |
| 1993-12-13 | $8.89 | $12.45 | 363,933 | — | — |
| 1993-12-10 | $8.95 | $12.40 | 127,732 | — | — |
| 1993-12-09 | $8.98 | $12.44 | 220,286 | — | — |
| 1993-12-08 | $9.01 | $12.48 | 525,168 | — | — |
| 1993-12-07 | $9.01 | $12.48 | 127,314 | — | — |
| 1993-12-06 | $8.89 | $12.31 | 406,650 | — | — |
| 1993-12-03 | $8.89 | $12.31 | 261,747 | — | — |
| 1993-12-02 | $8.86 | $12.27 | 239,132 | — | — |
| 1993-12-01 | $8.81 | $12.19 | 381,103 | — | — |
| 1993-11-30 | $8.89 | $12.31 | 340,899 | — | — |
| 1993-11-29 | $8.95 | $12.40 | 372,308 | — | — |
| 1993-11-26 | $9.01 | $12.48 | 60,306 | — | — |
| 1993-11-24 | $8.89 | $12.31 | 152,860 | — | — |
| 1993-11-23 | $8.89 | $12.31 | 417,957 | — | — |
| 1993-11-22 | $8.78 | $12.15 | 110,143 | — | — |
| 1993-11-19 | $8.89 | $12.31 | 400,368 | — | — |
| 1993-11-18 | $8.78 | $12.15 | 252,114 | — | — |
| 1993-11-17 | $8.72 | $12.07 | 390,317 | — | — |
| 1993-11-16 | $8.78 | $12.15 | 389,060 | — | — |
| 1993-11-15 | $8.72 | $12.07 | 1,460,756 | — | — |
| 1993-11-12 | $8.66 | $11.98 | 783,146 | — | — |
| 1993-11-11 | $8.83 | $12.23 | 1,408,825 | — | — |
| 1993-11-10 | $9.04 | $12.52 | 1,783,227 | — | — |
| 1993-11-09 | $9.25 | $12.81 | 142,809 | — | — |
| 1993-11-08 | $9.28 | $12.85 | 245,832 | — | — |
| 1993-11-05 | $9.19 | $12.73 | 252,533 | — | — |
| 1993-11-04 | $8.95 | $12.40 | 867,742 | — | — |
| 1993-11-03 | $9.19 | $12.73 | 397,436 | — | — |
| 1993-11-02 | $9.31 | $12.89 | 402,880 | — | — |
| 1993-11-01 | $9.19 | $12.73 | 411,675 | — | — |
| 1993-10-29 | $9.07 | $12.56 | 57,375 | — | — |
| 1993-10-28 | $9.07 | $12.56 | 500,878 | — | — |
| 1993-10-27 | $9.04 | $12.52 | 448,948 | — | — |
| 1993-10-26 | $8.83 | $12.23 | 482,451 | — | — |
| 1993-10-25 | $9.07 | $12.56 | 372,308 | — | — |
| 1993-10-22 | $9.07 | $12.56 | 1,368,202 | — | — |
| 1993-10-21 | $9.13 | $12.64 | 989,193 | — | — |
| 1993-10-20 | $8.83 | $12.23 | 750,061 | — | — |
| 1993-10-19 | $8.72 | $12.07 | 1,099,755 | — | — |
| 1993-10-18 | $9.01 | $12.48 | 667,977 | — | — |
| 1993-10-15 | $9.49 | $13.14 | 524,331 | — | — |
| 1993-10-14 | $9.55 | $13.22 | 755,087 | — | — |
| 1993-10-13 | $9.67 | $13.39 | 136,527 | — | — |
| 1993-10-12 | $9.61 | $13.30 | 396,180 | — | — |
| 1993-10-11 | $9.46 | $13.10 | 83,340 | — | — |
| 1993-10-08 | $9.46 | $13.10 | 481,614 | — | — |
| 1993-10-07 | $9.43 | $13.06 | 273,473 | — | — |
| 1993-10-06 | $9.49 | $13.14 | 100,092 | — | — |
| 1993-10-05 | $9.37 | $12.97 | 308,652 | — | — |
| 1993-10-04 | $9.55 | $13.22 | 484,127 | — | — |
| 1993-10-01 | $9.61 | $13.30 | 188,876 | — | — |
| 1993-09-30 | $9.55 | $13.22 | 560,766 | — | — |
| 1993-09-29 | $9.55 | $13.22 | 515,955 | — | — |
| 1993-09-28 | $9.49 | $13.14 | 368,539 | — | — |
| 1993-09-27 | $9.40 | $13.02 | 181,338 | — | — |
| 1993-09-24 | $9.43 | $13.06 | 21,777 | — | — |
| 1993-09-23 | $9.40 | $13.02 | 894,127 | — | — |
| 1993-09-22 | $9.46 | $13.10 | 149,928 | — | — |
| 1993-09-21 | $9.55 | $13.22 | 584,218 | — | — |
| 1993-09-20 | $9.67 | $13.39 | 21,777 | — | — |
| 1993-09-17 | $9.58 | $13.26 | 295,669 | — | — |
| 1993-09-16 | $9.58 | $13.26 | 394,923 | — | — |
| 1993-09-15 | $9.55 | $13.22 | 113,493 | — | — |
| 1993-09-14 | $9.55 | $13.22 | 209,816 | — | — |
| 1993-09-13 | $9.49 | $13.14 | 335,036 | — | — |
| 1993-09-10 | $9.49 | $13.14 | 1,133,258 | — | — |
| 1993-09-09 | $9.34 | $12.93 | 565,373 | — | — |
| 1993-09-08 | $9.34 | $12.93 | 138,621 | — | — |
| 1993-09-07 | $9.49 | $13.14 | 512,186 | — | — |
| 1993-09-03 | $9.52 | $13.18 | 34,341 | — | — |
| 1993-09-02 | $9.55 | $13.10 | 312,002 | — | — |
| 1993-09-01 | $9.43 | $12.94 | 1,704,494 | — | — |
| 1993-08-31 | $9.43 | $12.94 | 128,151 | — | — |
| 1993-08-30 | $9.49 | $13.02 | 575,005 | — | — |
| 1993-08-27 | $9.49 | $13.02 | 604,739 | — | — |
| 1993-08-26 | $9.43 | $12.94 | 672,165 | — | — |
| 1993-08-25 | $9.40 | $12.90 | 209,397 | — | — |
| 1993-08-24 | $9.43 | $12.94 | 1,895,883 | — | — |
| 1993-08-23 | $9.31 | $12.78 | 489,571 | — | — |
| 1993-08-20 | $9.49 | $13.02 | 1,888,764 | — | — |
| 1993-08-19 | $9.73 | $13.35 | 126,895 | — | — |
| 1993-08-18 | $9.82 | $13.47 | 146,159 | — | — |
| 1993-08-17 | $9.73 | $13.35 | 131,502 | — | — |
| 1993-08-16 | $9.85 | $13.51 | 129,408 | — | — |
| 1993-08-13 | $9.88 | $13.55 | 420,051 | — | — |
| 1993-08-12 | $9.97 | $13.68 | 501,716 | — | — |
| 1993-08-11 | $10.27 | $14.09 | 366,026 | — | — |
| 1993-08-10 | $10.24 | $14.05 | 529,775 | — | — |
| 1993-08-09 | $10.21 | $14.00 | 507,160 | — | — |
| 1993-08-06 | $10.30 | $14.13 | 434,709 | — | — |
| 1993-08-05 | $10.27 | $14.09 | 75,802 | — | — |
| 1993-08-04 | $10.33 | $14.17 | 206,047 | — | — |
| 1993-08-03 | $10.39 | $14.25 | 273,892 | — | — |
| 1993-08-02 | $10.33 | $14.17 | 132,758 | — | — |
| 1993-07-30 | $10.27 | $14.09 | 188,039 | — | — |
| 1993-07-29 | $10.15 | $13.92 | 417,538 | — | — |
| 1993-07-28 | $10.15 | $13.92 | 669,653 | — | — |
| 1993-07-27 | $9.91 | $13.59 | 531,032 | — | — |
| 1993-07-26 | $9.61 | $13.19 | 75,802 | — | — |
| 1993-07-23 | $9.52 | $13.06 | 173,800 | — | — |
| 1993-07-22 | $9.52 | $13.06 | 456,486 | — | — |
| 1993-07-21 | $9.58 | $13.14 | 310,327 | — | — |
| 1993-07-20 | $9.52 | $13.06 | 698,968 | — | — |
| 1993-07-19 | $9.40 | $12.90 | 489,571 | — | — |
| 1993-07-16 | $9.40 | $12.90 | 100,511 | — | — |
| 1993-07-15 | $9.43 | $12.94 | 911,297 | — | — |
| 1993-07-14 | $9.49 | $13.02 | 1,105,199 | — | — |
| 1993-07-13 | $9.52 | $13.06 | 163,749 | — | — |
| 1993-07-12 | $9.61 | $13.19 | 345,506 | — | — |
| 1993-07-09 | $9.79 | $13.43 | 77,896 | — | — |
| 1993-07-08 | $9.67 | $13.27 | 386,129 | — | — |
| 1993-07-07 | $9.31 | $12.78 | 1,391,236 | — | — |
| 1993-07-06 | $9.55 | $13.10 | 293,575 | — | — |
| 1993-07-02 | $9.58 | $13.14 | 327,497 | — | — |
| 1993-07-01 | $9.67 | $13.27 | 260,490 | — | — |
| 1993-06-30 | $9.67 | $13.27 | 954,014 | — | — |
| 1993-06-29 | $9.79 | $13.43 | 210,235 | — | — |
| 1993-06-28 | $9.88 | $13.55 | 285,199 | — | — |
| 1993-06-25 | $9.85 | $13.51 | 251,696 | — | — |
| 1993-06-24 | $9.67 | $13.27 | 322,472 | — | — |
| 1993-06-23 | $9.79 | $13.43 | 402,043 | — | — |
| 1993-06-22 | $9.67 | $13.27 | 91,297 | — | — |
| 1993-06-21 | $9.79 | $13.43 | 87,947 | — | — |
| 1993-06-18 | $9.67 | $13.27 | 442,247 | — | — |
| 1993-06-17 | $9.79 | $13.43 | 644,106 | — | — |
| 1993-06-16 | $9.43 | $12.94 | 377,753 | — | — |
| 1993-06-15 | $9.10 | $12.49 | 471,144 | — | — |
| 1993-06-14 | $9.01 | $12.37 | 135,689 | — | — |
| 1993-06-11 | $9.07 | $12.45 | 410,838 | — | — |
| 1993-06-10 | $9.07 | $12.45 | 417,957 | — | — |
| 1993-06-09 | $9.13 | $12.53 | 206,466 | — | — |
| 1993-06-08 | $9.01 | $12.37 | 177,988 | — | — |
| 1993-06-07 | $9.01 | $12.37 | 344,668 | — | — |
| 1993-06-04 | $9.25 | $12.58 | 83,759 | — | — |
| 1993-06-03 | $9.37 | $12.74 | 153,279 | — | — |
| 1993-06-02 | $9.46 | $12.86 | 153,698 | — | — |
| 1993-06-01 | $9.43 | $12.82 | 299,857 | — | — |
| 1993-05-28 | $9.43 | $12.82 | 456,486 | — | — |
| 1993-05-27 | $9.37 | $12.74 | 64,913 | — | — |
| 1993-05-26 | $9.55 | $12.98 | 88,366 | — | — |
| 1993-05-25 | $9.43 | $12.82 | 198,927 | — | — |
| 1993-05-24 | $9.49 | $12.90 | 87,109 | — | — |
| 1993-05-21 | $9.49 | $12.90 | 274,729 | — | — |
| 1993-05-20 | $9.70 | $13.18 | 338,386 | — | — |
| 1993-05-19 | $9.73 | $13.22 | 652,901 | — | — |
| 1993-05-18 | $9.49 | $12.90 | 299,019 | — | — |
| 1993-05-17 | $9.25 | $12.58 | 147,834 | — | — |
| 1993-05-14 | $9.16 | $12.45 | 786,496 | — | — |
| 1993-05-13 | $9.37 | $12.74 | 697,293 | — | — |
| 1993-05-12 | $9.61 | $13.06 | 218,611 | — | — |
| 1993-05-11 | $9.67 | $13.14 | 390,317 | — | — |
| 1993-05-10 | $9.67 | $13.14 | 327,497 | — | — |
| 1993-05-07 | $9.52 | $12.94 | 1,160,061 | — | — |
| 1993-05-06 | $9.67 | $13.14 | 349,694 | — | — |
| 1993-05-05 | $9.91 | $13.47 | 801,992 | — | — |
| 1993-05-04 | $9.94 | $13.51 | 448,529 | — | — |
| 1993-05-03 | $9.73 | $13.22 | 110,143 | — | — |
| 1993-04-30 | $9.73 | $13.22 | 417,119 | — | — |
| 1993-04-29 | $9.85 | $13.39 | 553,646 | — | — |
| 1993-04-28 | $10.09 | $13.71 | 960,715 | — | — |
| 1993-04-27 | $9.82 | $13.35 | 1,180,163 | — | — |
| 1993-04-26 | $9.67 | $13.14 | 631,542 | — | — |
| 1993-04-23 | $10.27 | $13.96 | 875,700 | — | — |
| 1993-04-22 | $10.45 | $14.20 | 1,591,838 | — | — |
| 1993-04-21 | $10.57 | $14.36 | 1,185,608 | — | — |
| 1993-04-20 | $11.04 | $15.01 | 332,523 | — | — |
| 1993-04-19 | $11.16 | $15.17 | 278,498 | — | — |
| 1993-04-16 | $11.04 | $15.01 | 206,885 | — | — |
| 1993-04-15 | $11.22 | $15.25 | 575,005 | — | — |
| 1993-04-14 | $10.92 | $14.85 | 384,035 | — | — |
| 1993-04-13 | $10.80 | $14.69 | 370,633 | — | — |
| 1993-04-12 | $10.57 | $14.36 | 368,120 | — | — |
| 1993-04-08 | $10.39 | $14.12 | 352,206 | — | — |
| 1993-04-07 | $10.33 | $14.04 | 79,152 | — | — |
| 1993-04-06 | $10.21 | $13.87 | 126,895 | — | — |
| 1993-04-05 | $10.18 | $13.83 | 183,432 | — | — |
| 1993-04-02 | $10.21 | $13.87 | 139,040 | — | — |
| 1993-04-01 | $10.24 | $13.91 | 353,044 | — | — |
| 1993-03-31 | $10.33 | $14.04 | 687,661 | — | — |
| 1993-03-30 | $10.27 | $13.96 | 167,518 | — | — |
| 1993-03-29 | $10.33 | $14.04 | 63,657 | — | — |
| 1993-03-26 | $10.27 | $13.96 | 84,597 | — | — |
| 1993-03-25 | $10.12 | $13.75 | 141,134 | — | — |
| 1993-03-24 | $10.21 | $13.87 | 229,081 | — | — |
| 1993-03-23 | $10.09 | $13.71 | 510,929 | — | — |
| 1993-03-22 | $10.33 | $14.04 | 90,041 | — | — |
| 1993-03-19 | $10.39 | $14.12 | 186,364 | — | — |
| 1993-03-18 | $10.15 | $13.79 | 296,925 | — | — |
| 1993-03-17 | $10.03 | $13.63 | 59,050 | — | — |
| 1993-03-16 | $10.03 | $13.63 | 486,639 | — | — |
| 1993-03-15 | $10.09 | $13.71 | 97,579 | — | — |
| 1993-03-12 | $10.15 | $13.79 | 21,777 | — | — |
| 1993-03-11 | $10.12 | $13.75 | 365,189 | — | — |
| 1993-03-10 | $10.18 | $13.83 | 391,573 | — | — |
| 1993-03-09 | $10.03 | $13.63 | 1,002,176 | — | — |
| 1993-03-08 | $9.91 | $13.47 | 148,253 | — | — |
| 1993-03-05 | $9.88 | $13.31 | 352,206 | — | — |
| 1993-03-04 | $9.97 | $13.43 | 286,037 | — | — |
| 1993-03-03 | $9.97 | $13.43 | 249,602 | — | — |
| 1993-03-02 | $9.82 | $13.23 | 172,125 | — | — |
| 1993-03-01 | $9.76 | $13.15 | 149,510 | — | — |
| 1993-02-26 | $9.82 | $13.23 | 216,936 | — | — |
| 1993-02-25 | $9.94 | $13.39 | 177,150 | — | — |
| 1993-02-24 | $10.00 | $13.47 | 131,502 | — | — |
| 1993-02-23 | $10.00 | $13.47 | 497,109 | — | — |
| 1993-02-22 | $9.97 | $13.43 | 105,536 | — | — |
| 1993-02-19 | $10.03 | $13.51 | 450,623 | — | — |
| 1993-02-18 | $9.82 | $13.23 | 141,553 | — | — |
| 1993-02-17 | $9.88 | $13.31 | 356,394 | — | — |
| 1993-02-16 | $9.88 | $13.31 | 304,882 | — | — |
| 1993-02-12 | $10.15 | $13.67 | 221,542 | — | — |
| 1993-02-11 | $10.09 | $13.59 | 186,782 | — | — |
| 1993-02-10 | $10.09 | $13.59 | 59,469 | — | — |
| 1993-02-09 | $10.18 | $13.71 | 417,957 | — | — |
| 1993-02-08 | $10.27 | $13.83 | 443,503 | — | — |
| 1993-02-05 | $10.15 | $13.67 | 302,370 | — | — |
| 1993-02-04 | $10.06 | $13.55 | 405,812 | — | — |
| 1993-02-03 | $9.88 | $13.31 | 701,062 | — | — |
| 1993-02-02 | $9.85 | $13.27 | 802,829 | — | — |
| 1993-02-01 | $9.85 | $13.27 | 367,702 | — | — |
| 1993-01-29 | $9.61 | $12.95 | 384,035 | — | — |
| 1993-01-28 | $9.52 | $12.83 | 216,517 | — | — |
| 1993-01-27 | $9.55 | $12.87 | 742,104 | — | — |
| 1993-01-26 | $9.61 | $12.95 | 440,572 | — | — |
| 1993-01-25 | $9.49 | $12.79 | 1,038,611 | — | — |
| 1993-01-22 | $9.55 | $12.87 | 209,397 | — | — |
| 1993-01-21 | $9.37 | $12.63 | 158,723 | — | — |
| 1993-01-20 | $9.31 | $12.55 | 1,280,255 | — | — |
| 1993-01-19 | $9.13 | $12.31 | 192,646 | — | — |
| 1993-01-18 | $9.07 | $12.23 | 218,611 | — | — |
| 1993-01-15 | $9.19 | $12.39 | 279,755 | — | — |
| 1993-01-14 | $9.07 | $12.23 | 413,350 | — | — |
| 1993-01-13 | $9.25 | $12.47 | 848,059 | — | — |
| 1993-01-12 | $8.78 | $11.82 | 731,215 | — | — |
| 1993-01-11 | $8.72 | $11.74 | 124,382 | — | — |
| 1993-01-08 | $8.69 | $11.70 | 332,523 | — | — |
| 1993-01-07 | $8.63 | $11.62 | 503,391 | — | — |
| 1993-01-06 | $8.75 | $11.78 | 639,918 | — | — |
| 1993-01-05 | $8.75 | $11.78 | 304,882 | — | — |
| 1993-01-04 | $8.72 | $11.74 | 617,722 | — | — |