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 | $10.22 | $12.27 | 347,794 | — | — |
| 1993-12-30 | $10.22 | $12.27 | 77,456 | — | — |
| 1993-12-29 | $10.22 | $12.27 | 82,519 | — | — |
| 1993-12-28 | $10.22 | $12.27 | 157,444 | — | — |
| 1993-12-27 | $10.22 | $12.27 | 176,681 | — | — |
| 1993-12-23 | $10.22 | $12.20 | 145,294 | — | — |
| 1993-12-22 | $10.17 | $12.14 | 139,725 | — | — |
| 1993-12-21 | $10.17 | $12.14 | 325,519 | — | — |
| 1993-12-20 | $10.17 | $12.14 | 165,038 | — | — |
| 1993-12-17 | $10.22 | $12.20 | 363,488 | — | — |
| 1993-12-16 | $10.17 | $12.14 | 421,706 | — | — |
| 1993-12-15 | $10.07 | $12.03 | 284,513 | — | — |
| 1993-12-14 | $10.02 | $11.97 | 67,331 | — | — |
| 1993-12-13 | $10.12 | $12.08 | 197,944 | — | — |
| 1993-12-10 | $10.12 | $12.08 | 213,638 | — | — |
| 1993-12-09 | $10.17 | $12.14 | 324,000 | — | — |
| 1993-12-08 | $10.07 | $12.03 | 425,250 | — | — |
| 1993-12-07 | $9.93 | $11.85 | 855,563 | — | — |
| 1993-12-06 | $9.93 | $11.85 | 266,288 | — | — |
| 1993-12-03 | $9.93 | $11.85 | 393,863 | — | — |
| 1993-12-02 | $9.93 | $11.85 | 58,219 | — | — |
| 1993-12-01 | $9.98 | $11.91 | 167,063 | — | — |
| 1993-11-30 | $9.88 | $11.79 | 156,431 | — | — |
| 1993-11-29 | $9.98 | $11.91 | 110,869 | — | — |
| 1993-11-26 | $9.90 | $11.82 | 5,569 | — | — |
| 1993-11-24 | $9.88 | $11.79 | 172,125 | — | — |
| 1993-11-23 | $9.93 | $11.85 | 121,500 | — | — |
| 1993-11-22 | $9.98 | $11.91 | 430,819 | — | — |
| 1993-11-19 | $9.98 | $11.91 | 178,200 | — | — |
| 1993-11-18 | $9.98 | $11.91 | 101,756 | — | — |
| 1993-11-17 | $10.02 | $11.97 | 413,100 | — | — |
| 1993-11-16 | $10.07 | $12.03 | 220,219 | — | — |
| 1993-11-15 | $10.00 | $11.94 | 464,231 | — | — |
| 1993-11-12 | $10.12 | $12.08 | 193,388 | — | — |
| 1993-11-11 | $10.17 | $12.14 | 87,075 | — | — |
| 1993-11-10 | $10.15 | $12.11 | 332,606 | — | — |
| 1993-11-09 | $10.22 | $12.20 | 935,044 | — | — |
| 1993-11-08 | $10.10 | $12.06 | 352,350 | — | — |
| 1993-11-05 | $10.27 | $12.26 | 212,625 | — | — |
| 1993-11-04 | $10.17 | $12.14 | 375,131 | — | — |
| 1993-11-03 | $10.32 | $12.32 | 313,875 | — | — |
| 1993-11-02 | $10.47 | $12.50 | 219,713 | — | — |
| 1993-11-01 | $10.42 | $12.44 | 280,463 | — | — |
| 1993-10-29 | $10.37 | $12.38 | 172,125 | — | — |
| 1993-10-28 | $10.37 | $12.38 | 169,594 | — | — |
| 1993-10-27 | $10.27 | $12.26 | 122,513 | — | — |
| 1993-10-26 | $10.22 | $12.20 | 330,075 | — | — |
| 1993-10-25 | $10.37 | $12.38 | 236,925 | — | — |
| 1993-10-22 | $10.37 | $12.38 | 61,763 | — | — |
| 1993-10-21 | $10.47 | $12.50 | 386,775 | — | — |
| 1993-10-20 | $10.22 | $12.20 | 409,556 | — | — |
| 1993-10-19 | $10.17 | $12.14 | 435,881 | — | — |
| 1993-10-18 | $10.47 | $12.50 | 365,513 | — | — |
| 1993-10-15 | $10.62 | $12.67 | 681,919 | — | — |
| 1993-10-14 | $10.57 | $12.62 | 182,756 | — | — |
| 1993-10-13 | $10.57 | $12.62 | 512,325 | — | — |
| 1993-10-12 | $10.62 | $12.67 | 302,738 | — | — |
| 1993-10-11 | $10.47 | $12.50 | 219,713 | — | — |
| 1993-10-08 | $10.52 | $12.56 | 68,344 | — | — |
| 1993-10-07 | $10.57 | $12.62 | 159,975 | — | — |
| 1993-10-06 | $10.57 | $12.62 | 163,013 | — | — |
| 1993-10-05 | $10.67 | $12.73 | 144,788 | — | — |
| 1993-10-04 | $10.57 | $12.62 | 405,000 | — | — |
| 1993-10-01 | $10.52 | $12.56 | 490,050 | — | — |
| 1993-09-30 | $10.47 | $12.50 | 228,319 | — | — |
| 1993-09-29 | $10.42 | $12.44 | 122,513 | — | — |
| 1993-09-28 | $10.22 | $12.20 | 158,963 | — | — |
| 1993-09-27 | $10.22 | $12.20 | 712,800 | — | — |
| 1993-09-24 | $10.22 | $12.20 | 242,494 | — | — |
| 1993-09-23 | $10.12 | $12.02 | 566,494 | — | — |
| 1993-09-22 | $10.12 | $12.02 | 242,494 | — | — |
| 1993-09-21 | $10.12 | $12.02 | 673,819 | — | — |
| 1993-09-20 | $10.15 | $12.05 | 520,425 | — | — |
| 1993-09-17 | $10.32 | $12.26 | 292,613 | — | — |
| 1993-09-16 | $10.57 | $12.55 | 181,238 | — | — |
| 1993-09-15 | $10.52 | $12.49 | 301,725 | — | — |
| 1993-09-14 | $10.57 | $12.55 | 650,025 | — | — |
| 1993-09-13 | $10.77 | $12.78 | 375,638 | — | — |
| 1993-09-10 | $10.72 | $12.72 | 168,581 | — | — |
| 1993-09-09 | $10.79 | $12.81 | 143,775 | — | — |
| 1993-09-08 | $10.69 | $12.70 | 344,756 | — | — |
| 1993-09-07 | $10.77 | $12.78 | 83,531 | — | — |
| 1993-09-03 | $10.77 | $12.78 | 418,669 | — | — |
| 1993-09-02 | $10.77 | $12.78 | 519,919 | — | — |
| 1993-09-01 | $10.67 | $12.67 | 406,519 | — | — |
| 1993-08-31 | $10.52 | $12.49 | 355,894 | — | — |
| 1993-08-30 | $10.42 | $12.37 | 280,969 | — | — |
| 1993-08-27 | $10.49 | $12.46 | 204,525 | — | — |
| 1993-08-26 | $10.47 | $12.43 | 304,256 | — | — |
| 1993-08-25 | $10.47 | $12.43 | 363,488 | — | — |
| 1993-08-24 | $10.47 | $12.43 | 179,719 | — | — |
| 1993-08-23 | $10.42 | $12.37 | 221,231 | — | — |
| 1993-08-20 | $10.44 | $12.40 | 191,869 | — | — |
| 1993-08-19 | $10.52 | $12.49 | 93,656 | — | — |
| 1993-08-18 | $10.54 | $12.52 | 173,644 | — | — |
| 1993-08-17 | $10.57 | $12.55 | 158,456 | — | — |
| 1993-08-16 | $10.62 | $12.61 | 276,919 | — | — |
| 1993-08-13 | $10.67 | $12.67 | 489,038 | — | — |
| 1993-08-12 | $10.57 | $12.55 | 142,763 | — | — |
| 1993-08-11 | $10.52 | $12.49 | 944,663 | — | — |
| 1993-08-10 | $10.47 | $12.43 | 640,913 | — | — |
| 1993-08-09 | $10.52 | $12.49 | 480,938 | — | — |
| 1993-08-06 | $10.37 | $12.31 | 86,063 | — | — |
| 1993-08-05 | $10.42 | $12.37 | 41,006 | — | — |
| 1993-08-04 | $10.52 | $12.49 | 58,725 | — | — |
| 1993-08-03 | $10.52 | $12.49 | 91,631 | — | — |
| 1993-08-02 | $10.52 | $12.49 | 36,956 | — | — |
| 1993-07-30 | $10.52 | $12.49 | 299,194 | — | — |
| 1993-07-29 | $10.47 | $12.43 | 33,413 | — | — |
| 1993-07-28 | $10.52 | $12.49 | 368,550 | — | — |
| 1993-07-27 | $10.47 | $12.43 | 142,256 | — | — |
| 1993-07-26 | $10.42 | $12.37 | 295,144 | — | — |
| 1993-07-23 | $10.42 | $12.37 | 104,794 | — | — |
| 1993-07-22 | $10.42 | $12.37 | 25,819 | — | — |
| 1993-07-21 | $10.42 | $12.37 | 151,875 | — | — |
| 1993-07-20 | $10.52 | $12.49 | 134,663 | — | — |
| 1993-07-19 | $10.52 | $12.49 | 195,413 | — | — |
| 1993-07-16 | $10.62 | $12.61 | 170,100 | — | — |
| 1993-07-15 | $10.77 | $12.78 | 193,894 | — | — |
| 1993-07-14 | $10.72 | $12.72 | 211,106 | — | — |
| 1993-07-13 | $10.72 | $12.72 | 976,050 | — | — |
| 1993-07-12 | $10.54 | $12.52 | 224,269 | — | — |
| 1993-07-09 | $10.47 | $12.43 | 128,081 | — | — |
| 1993-07-08 | $10.35 | $12.28 | 321,975 | — | — |
| 1993-07-07 | $10.47 | $12.43 | 26,325 | — | — |
| 1993-07-06 | $10.42 | $12.37 | 341,213 | — | — |
| 1993-07-02 | $10.54 | $12.52 | 271,350 | — | — |
| 1993-07-01 | $10.57 | $12.55 | 375,131 | — | — |
| 1993-06-30 | $10.52 | $12.49 | 403,481 | — | — |
| 1993-06-29 | $10.62 | $12.61 | 82,013 | — | — |
| 1993-06-28 | $10.72 | $12.72 | 64,800 | — | — |
| 1993-06-25 | $10.67 | $12.67 | 328,556 | — | — |
| 1993-06-24 | $10.67 | $12.67 | 462,206 | — | — |
| 1993-06-23 | $10.57 | $12.49 | 158,456 | — | — |
| 1993-06-22 | $10.52 | $12.43 | 316,913 | — | — |
| 1993-06-21 | $10.32 | $12.20 | 294,131 | — | — |
| 1993-06-18 | $10.42 | $12.32 | 94,163 | — | — |
| 1993-06-17 | $10.47 | $12.38 | 439,931 | — | — |
| 1993-06-16 | $10.62 | $12.55 | 540,169 | — | — |
| 1993-06-15 | $10.57 | $12.49 | 269,325 | — | — |
| 1993-06-14 | $10.62 | $12.55 | 417,656 | — | — |
| 1993-06-11 | $10.59 | $12.52 | 1,109,194 | — | — |
| 1993-06-10 | $10.27 | $12.14 | 783,169 | — | — |
| 1993-06-09 | $10.32 | $12.20 | 695,588 | — | — |
| 1993-06-08 | $9.98 | $11.79 | 696,094 | — | — |
| 1993-06-07 | $9.93 | $11.73 | 429,806 | — | — |
| 1993-06-04 | $10.27 | $12.14 | 522,956 | — | — |
| 1993-06-03 | $10.52 | $12.43 | 92,644 | — | — |
| 1993-06-02 | $10.52 | $12.43 | 187,819 | — | — |
| 1993-06-01 | $10.42 | $12.32 | 197,438 | — | — |
| 1993-05-28 | $10.52 | $12.43 | 391,331 | — | — |
| 1993-05-27 | $10.72 | $12.67 | 241,988 | — | — |
| 1993-05-26 | $10.86 | $12.84 | 229,838 | — | — |
| 1993-05-25 | $10.57 | $12.49 | 624,713 | — | — |
| 1993-05-24 | $10.52 | $12.43 | 162,506 | — | — |
| 1993-05-21 | $10.52 | $12.43 | 243,506 | — | — |
| 1993-05-20 | $10.52 | $12.43 | 461,700 | — | — |
| 1993-05-19 | $10.30 | $12.17 | 503,213 | — | — |
| 1993-05-18 | $10.27 | $12.14 | 200,475 | — | — |
| 1993-05-17 | $10.42 | $12.32 | 463,725 | — | — |
| 1993-05-14 | $10.40 | $12.29 | 444,488 | — | — |
| 1993-05-13 | $10.42 | $12.32 | 692,550 | — | — |
| 1993-05-12 | $10.62 | $12.55 | 418,163 | — | — |
| 1993-05-11 | $10.72 | $12.67 | 224,775 | — | — |
| 1993-05-10 | $10.72 | $12.67 | 76,444 | — | — |
| 1993-05-07 | $10.72 | $12.67 | 107,831 | — | — |
| 1993-05-06 | $10.79 | $12.76 | 185,794 | — | — |
| 1993-05-05 | $10.91 | $12.90 | 166,050 | — | — |
| 1993-05-04 | $10.96 | $12.96 | 420,694 | — | — |
| 1993-05-03 | $10.89 | $12.87 | 109,350 | — | — |
| 1993-04-30 | $10.91 | $12.90 | 189,338 | — | — |
| 1993-04-29 | $10.86 | $12.84 | 148,331 | — | — |
| 1993-04-28 | $10.81 | $12.78 | 349,819 | — | — |
| 1993-04-27 | $10.86 | $12.84 | 527,006 | — | — |
| 1993-04-26 | $10.67 | $12.61 | 653,569 | — | — |
| 1993-04-23 | $11.21 | $13.25 | 227,306 | — | — |
| 1993-04-22 | $11.11 | $13.13 | 196,931 | — | — |
| 1993-04-21 | $11.16 | $13.19 | 272,363 | — | — |
| 1993-04-20 | $11.06 | $13.08 | 423,225 | — | — |
| 1993-04-19 | $11.26 | $13.31 | 257,681 | — | — |
| 1993-04-16 | $11.28 | $13.34 | 912,263 | — | — |
| 1993-04-15 | $11.51 | $13.60 | 458,156 | — | — |
| 1993-04-14 | $11.56 | $13.66 | 348,806 | — | — |
| 1993-04-13 | $11.36 | $13.43 | 446,513 | — | — |
| 1993-04-12 | $11.36 | $13.43 | 555,356 | — | — |
| 1993-04-08 | $11.26 | $13.31 | 202,500 | — | — |
| 1993-04-07 | $11.26 | $13.31 | 154,913 | — | — |
| 1993-04-06 | $11.09 | $13.11 | 557,888 | — | — |
| 1993-04-05 | $11.06 | $13.08 | 447,525 | — | — |
| 1993-04-02 | $10.91 | $12.90 | 264,263 | — | — |
| 1993-04-01 | $10.91 | $12.90 | 246,544 | — | — |
| 1993-03-31 | $10.81 | $12.78 | 198,450 | — | — |
| 1993-03-30 | $10.81 | $12.78 | 213,638 | — | — |
| 1993-03-29 | $10.77 | $12.73 | 79,988 | — | — |
| 1993-03-26 | $10.81 | $12.78 | 144,281 | — | — |
| 1993-03-25 | $10.81 | $12.78 | 200,475 | — | — |
| 1993-03-24 | $10.81 | $12.73 | 379,688 | — | — |
| 1993-03-23 | $10.81 | $12.73 | 159,975 | — | — |
| 1993-03-22 | $10.89 | $12.82 | 165,038 | — | — |
| 1993-03-19 | $10.86 | $12.79 | 359,438 | — | — |
| 1993-03-18 | $10.72 | $12.61 | 318,938 | — | — |
| 1993-03-17 | $10.57 | $12.44 | 93,656 | — | — |
| 1993-03-16 | $10.54 | $12.41 | 288,563 | — | — |
| 1993-03-15 | $10.67 | $12.55 | 70,369 | — | — |
| 1993-03-12 | $10.59 | $12.47 | 334,631 | — | — |
| 1993-03-11 | $10.72 | $12.61 | 224,269 | — | — |
| 1993-03-10 | $10.72 | $12.61 | 209,588 | — | — |
| 1993-03-09 | $10.57 | $12.44 | 331,088 | — | — |
| 1993-03-08 | $10.59 | $12.47 | 351,844 | — | — |
| 1993-03-05 | $10.47 | $12.32 | 94,669 | — | — |
| 1993-03-04 | $10.52 | $12.38 | 50,625 | — | — |
| 1993-03-03 | $10.52 | $12.38 | 86,569 | — | — |
| 1993-03-02 | $10.47 | $12.32 | 48,094 | — | — |
| 1993-03-01 | $10.52 | $12.38 | 166,050 | — | — |
| 1993-02-26 | $10.37 | $12.21 | 143,269 | — | — |
| 1993-02-25 | $10.42 | $12.26 | 385,763 | — | — |
| 1993-02-24 | $10.22 | $12.03 | 487,013 | — | — |
| 1993-02-23 | $10.12 | $11.91 | 82,519 | — | — |
| 1993-02-22 | $9.93 | $11.68 | 125,550 | — | — |
| 1993-02-19 | $10.02 | $11.80 | 242,494 | — | — |
| 1993-02-18 | $9.85 | $11.60 | 275,906 | — | — |
| 1993-02-17 | $9.93 | $11.68 | 65,813 | — | — |
| 1993-02-16 | $9.93 | $11.68 | 458,663 | — | — |
| 1993-02-12 | $10.17 | $11.97 | 94,163 | — | — |
| 1993-02-11 | $10.12 | $11.91 | 228,319 | — | — |
| 1993-02-10 | $10.07 | $11.86 | 342,731 | — | — |
| 1993-02-09 | $10.27 | $12.09 | 191,869 | — | — |
| 1993-02-08 | $10.27 | $12.09 | 194,400 | — | — |
| 1993-02-05 | $10.22 | $12.03 | 405,000 | — | — |
| 1993-02-04 | $10.32 | $12.15 | 751,781 | — | — |
| 1993-02-03 | $10.22 | $12.03 | 160,988 | — | — |
| 1993-02-02 | $10.02 | $11.80 | 302,231 | — | — |
| 1993-02-01 | $10.02 | $11.80 | 166,050 | — | — |
| 1993-01-29 | $10.02 | $11.80 | 91,631 | — | — |
| 1993-01-28 | $10.07 | $11.86 | 99,225 | — | — |
| 1993-01-27 | $10.07 | $11.86 | 188,325 | — | — |
| 1993-01-26 | $10.17 | $11.97 | 19,744 | — | — |
| 1993-01-25 | $10.17 | $11.97 | 52,144 | — | — |
| 1993-01-22 | $10.07 | $11.86 | 149,850 | — | — |
| 1993-01-21 | $10.07 | $11.86 | 174,150 | — | — |
| 1993-01-20 | $10.17 | $11.97 | 163,519 | — | — |
| 1993-01-19 | $10.32 | $12.15 | 57,713 | — | — |
| 1993-01-18 | $10.17 | $11.97 | 67,331 | — | — |
| 1993-01-15 | $10.22 | $12.03 | 423,731 | — | — |
| 1993-01-14 | $10.32 | $12.15 | 12,656 | — | — |
| 1993-01-13 | $10.32 | $12.15 | 252,619 | — | — |
| 1993-01-12 | $10.32 | $12.15 | 107,325 | — | — |
| 1993-01-11 | $10.32 | $12.15 | 118,969 | — | — |
| 1993-01-08 | $10.32 | $12.15 | 254,138 | — | — |
| 1993-01-07 | $10.27 | $12.09 | 379,181 | — | — |
| 1993-01-06 | $10.42 | $12.26 | 329,063 | — | — |
| 1993-01-05 | $10.52 | $12.38 | 213,131 | — | — |
| 1993-01-04 | $10.54 | $12.41 | 314,381 | — | — |