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 | $10.45 | 159,575 | — | — |
| 1993-12-30 | $10.30 | $10.54 | 135,132 | — | — |
| 1993-12-29 | $10.35 | $10.59 | 307,620 | — | — |
| 1993-12-28 | $10.30 | $10.54 | 112,994 | — | — |
| 1993-12-27 | $10.22 | $10.45 | 217,225 | — | — |
| 1993-12-23 | $10.08 | $10.31 | 395,710 | — | — |
| 1993-12-22 | $10.00 | $10.23 | 150,351 | — | — |
| 1993-12-21 | $10.14 | $10.37 | 226,449 | — | — |
| 1993-12-20 | $10.16 | $10.40 | 215,842 | — | — |
| 1993-12-17 | $10.03 | $10.26 | 1,412,656 | — | — |
| 1993-12-16 | $9.92 | $10.15 | 349,590 | — | — |
| 1993-12-15 | $9.97 | $10.20 | 78,404 | — | — |
| 1993-12-14 | $10.00 | $10.23 | 435,373 | — | — |
| 1993-12-13 | $9.95 | $10.17 | 999,420 | — | — |
| 1993-12-10 | $9.78 | $10.01 | 96,852 | — | — |
| 1993-12-09 | $9.78 | $10.01 | 198,777 | — | — |
| 1993-12-08 | $9.92 | $10.15 | 88,089 | — | — |
| 1993-12-07 | $9.92 | $10.15 | 579,728 | — | — |
| 1993-12-06 | $9.87 | $10.09 | 226,449 | — | — |
| 1993-12-03 | $9.97 | $10.20 | 96,391 | — | — |
| 1993-12-02 | $9.92 | $10.15 | 103,309 | — | — |
| 1993-12-01 | $9.95 | $10.17 | 184,019 | — | — |
| 1993-11-30 | $10.00 | $10.23 | 336,676 | — | — |
| 1993-11-29 | $10.06 | $10.29 | 184,941 | — | — |
| 1993-11-26 | $9.95 | $10.17 | 21,215 | — | — |
| 1993-11-24 | $9.84 | $10.06 | 146,662 | — | — |
| 1993-11-23 | $9.81 | $10.04 | 147,584 | — | — |
| 1993-11-22 | $9.87 | $10.09 | 238,440 | — | — |
| 1993-11-19 | $9.95 | $10.17 | 158,192 | — | — |
| 1993-11-18 | $9.92 | $10.15 | 678,886 | — | — |
| 1993-11-17 | $9.92 | $10.15 | 217,225 | — | — |
| 1993-11-16 | $10.08 | $10.31 | 776,661 | — | — |
| 1993-11-15 | $10.06 | $10.29 | 562,203 | — | — |
| 1993-11-12 | $10.03 | $10.26 | 1,132,707 | — | — |
| 1993-11-11 | $9.92 | $10.15 | 733,308 | — | — |
| 1993-11-10 | $10.00 | $10.23 | 165,571 | — | — |
| 1993-11-09 | $9.84 | $10.06 | 118,067 | — | — |
| 1993-11-08 | $9.87 | $10.09 | 806,639 | — | — |
| 1993-11-05 | $10.03 | $10.26 | 650,292 | — | — |
| 1993-11-04 | $10.11 | $10.34 | 457,510 | — | — |
| 1993-11-03 | $10.16 | $10.40 | 691,800 | — | — |
| 1993-11-02 | $10.52 | $10.76 | 378,184 | — | — |
| 1993-11-01 | $10.68 | $10.92 | 219,070 | — | — |
| 1993-10-29 | $10.65 | $10.90 | 406,778 | — | — |
| 1993-10-28 | $10.65 | $10.90 | 207,540 | — | — |
| 1993-10-27 | $10.54 | $10.78 | 223,221 | — | — |
| 1993-10-26 | $10.52 | $10.76 | 498,096 | — | — |
| 1993-10-25 | $10.46 | $10.70 | 598,176 | — | — |
| 1993-10-22 | $10.43 | $10.67 | 407,701 | — | — |
| 1993-10-21 | $10.38 | $10.62 | 1,774,236 | — | — |
| 1993-10-20 | $10.65 | $10.90 | 474,575 | — | — |
| 1993-10-19 | $10.81 | $11.06 | 319,150 | — | — |
| 1993-10-18 | $10.81 | $11.06 | 322,379 | — | — |
| 1993-10-15 | $10.73 | $10.98 | 315,000 | — | — |
| 1993-10-14 | $10.73 | $10.98 | 72,408 | — | — |
| 1993-10-13 | $10.65 | $10.90 | 47,965 | — | — |
| 1993-10-12 | $10.62 | $10.87 | 124,985 | — | — |
| 1993-10-11 | $10.71 | $10.95 | 100,080 | — | — |
| 1993-10-08 | $10.73 | $10.98 | 154,502 | — | — |
| 1993-10-07 | $10.71 | $10.95 | 71,947 | — | — |
| 1993-10-06 | $10.57 | $10.81 | 247,664 | — | — |
| 1993-10-05 | $10.73 | $10.98 | 230,600 | — | — |
| 1993-10-04 | $10.73 | $10.98 | 134,670 | — | — |
| 1993-10-01 | $10.68 | $10.92 | 81,632 | — | — |
| 1993-09-30 | $10.65 | $10.90 | 215,380 | — | — |
| 1993-09-29 | $10.62 | $10.87 | 175,256 | — | — |
| 1993-09-28 | $10.41 | $10.65 | 225,066 | — | — |
| 1993-09-27 | $10.46 | $10.70 | 211,230 | — | — |
| 1993-09-24 | $10.65 | $10.90 | 63,184 | — | — |
| 1993-09-23 | $10.68 | $10.92 | 290,095 | — | — |
| 1993-09-22 | $10.73 | $10.98 | 499,018 | — | — |
| 1993-09-21 | $10.76 | $11.01 | 104,231 | — | — |
| 1993-09-20 | $10.79 | $11.03 | 133,748 | — | — |
| 1993-09-17 | $10.79 | $11.03 | 358,814 | — | — |
| 1993-09-16 | $10.76 | $11.01 | 135,132 | — | — |
| 1993-09-15 | $10.76 | $11.01 | 115,300 | — | — |
| 1993-09-14 | $10.76 | $11.01 | 254,121 | — | — |
| 1993-09-13 | $10.79 | $11.03 | 384,180 | — | — |
| 1993-09-10 | $10.76 | $11.01 | 166,032 | — | — |
| 1993-09-09 | $10.73 | $10.98 | 429,838 | — | — |
| 1993-09-08 | $10.79 | $11.03 | 111,610 | — | — |
| 1993-09-07 | $10.76 | $11.01 | 136,054 | — | — |
| 1993-09-03 | $10.76 | $11.01 | 75,176 | — | — |
| 1993-09-02 | $10.73 | $10.98 | 704,714 | — | — |
| 1993-09-01 | $10.73 | $10.98 | 140,666 | — | — |
| 1993-08-31 | $10.71 | $10.95 | 94,546 | — | — |
| 1993-08-30 | $10.71 | $10.95 | 90,395 | — | — |
| 1993-08-27 | $10.65 | $10.90 | 563,125 | — | — |
| 1993-08-26 | $10.68 | $10.92 | 410,929 | — | — |
| 1993-08-25 | $10.60 | $10.84 | 306,698 | — | — |
| 1993-08-24 | $10.62 | $10.87 | 209,385 | — | — |
| 1993-08-23 | $10.46 | $10.70 | 144,817 | — | — |
| 1993-08-20 | $10.33 | $10.56 | 214,919 | — | — |
| 1993-08-19 | $10.38 | $10.62 | 332,525 | — | — |
| 1993-08-18 | $10.30 | $10.54 | 326,530 | — | — |
| 1993-08-17 | $10.30 | $10.54 | 177,101 | — | — |
| 1993-08-16 | $10.41 | $10.65 | 148,045 | — | — |
| 1993-08-13 | $10.49 | $10.73 | 48,887 | — | — |
| 1993-08-12 | $10.49 | $10.73 | 116,684 | — | — |
| 1993-08-11 | $10.68 | $10.92 | 69,641 | — | — |
| 1993-08-10 | $10.62 | $10.87 | 366,193 | — | — |
| 1993-08-09 | $10.60 | $10.84 | 142,972 | — | — |
| 1993-08-06 | $10.52 | $10.76 | 360,197 | — | — |
| 1993-08-05 | $10.54 | $10.78 | 195,549 | — | — |
| 1993-08-04 | $10.49 | $10.73 | 196,471 | — | — |
| 1993-08-03 | $10.52 | $10.76 | 225,066 | — | — |
| 1993-08-02 | $10.54 | $10.78 | 281,793 | — | — |
| 1993-07-30 | $10.46 | $10.70 | 493,023 | — | — |
| 1993-07-29 | $10.52 | $10.76 | 416,002 | — | — |
| 1993-07-28 | $10.54 | $10.78 | 237,518 | — | — |
| 1993-07-27 | $10.49 | $10.73 | 467,657 | — | — |
| 1993-07-26 | $10.30 | $10.54 | 410,929 | — | — |
| 1993-07-23 | $10.30 | $10.54 | 117,145 | — | — |
| 1993-07-22 | $10.27 | $10.51 | 257,811 | — | — |
| 1993-07-21 | $10.30 | $10.54 | 177,101 | — | — |
| 1993-07-20 | $10.19 | $10.42 | 213,074 | — | — |
| 1993-07-19 | $10.22 | $10.45 | 185,864 | — | — |
| 1993-07-16 | $10.27 | $10.51 | 172,489 | — | — |
| 1993-07-15 | $10.35 | $10.59 | 192,782 | — | — |
| 1993-07-14 | $10.19 | $10.42 | 287,789 | — | — |
| 1993-07-13 | $10.19 | $10.42 | 373,111 | — | — |
| 1993-07-12 | $10.19 | $10.42 | 600,482 | — | — |
| 1993-07-09 | $10.11 | $10.34 | 1,138,242 | — | — |
| 1993-07-08 | $10.03 | $10.26 | 426,149 | — | — |
| 1993-07-07 | $9.76 | $9.98 | 335,292 | — | — |
| 1993-07-06 | $9.70 | $9.93 | 96,852 | — | — |
| 1993-07-02 | $9.65 | $9.87 | 1,502,590 | — | — |
| 1993-07-01 | $9.57 | $9.79 | 266,112 | — | — |
| 1993-06-30 | $9.81 | $10.04 | 177,562 | — | — |
| 1993-06-29 | $9.76 | $9.98 | 184,019 | — | — |
| 1993-06-28 | $9.65 | $9.87 | 97,313 | — | — |
| 1993-06-25 | $9.46 | $9.68 | 208,001 | — | — |
| 1993-06-24 | $9.38 | $9.59 | 344,978 | — | — |
| 1993-06-23 | $9.54 | $9.76 | 156,347 | — | — |
| 1993-06-22 | $9.40 | $9.62 | 168,338 | — | — |
| 1993-06-21 | $9.51 | $9.73 | 215,842 | — | — |
| 1993-06-18 | $9.38 | $9.59 | 236,596 | — | — |
| 1993-06-17 | $9.30 | $9.51 | 252,276 | — | — |
| 1993-06-16 | $9.16 | $9.37 | 234,290 | — | — |
| 1993-06-15 | $9.00 | $9.20 | 340,827 | — | — |
| 1993-06-14 | $9.11 | $9.32 | 519,772 | — | — |
| 1993-06-11 | $9.27 | $9.48 | 512,854 | — | — |
| 1993-06-10 | $9.38 | $9.59 | 777,122 | — | — |
| 1993-06-09 | $9.65 | $9.87 | 338,982 | — | — |
| 1993-06-08 | $9.57 | $9.79 | 300,702 | — | — |
| 1993-06-07 | $9.65 | $9.87 | 208,924 | — | — |
| 1993-06-04 | $9.57 | $9.79 | 340,366 | — | — |
| 1993-06-03 | $9.76 | $9.98 | 230,139 | — | — |
| 1993-06-02 | $9.92 | $10.15 | 207,540 | — | — |
| 1993-06-01 | $9.92 | $10.15 | 224,604 | — | — |
| 1993-05-28 | $9.81 | $10.04 | 309,926 | — | — |
| 1993-05-27 | $9.78 | $10.01 | 225,988 | — | — |
| 1993-05-26 | $9.92 | $10.15 | 142,972 | — | — |
| 1993-05-25 | $9.92 | $10.15 | 421,537 | — | — |
| 1993-05-24 | $9.97 | $10.20 | 208,001 | — | — |
| 1993-05-21 | $9.68 | $9.90 | 185,402 | — | — |
| 1993-05-20 | $9.49 | $9.70 | 90,856 | — | — |
| 1993-05-19 | $9.57 | $9.79 | 536,376 | — | — |
| 1993-05-18 | $9.51 | $9.73 | 483,799 | — | — |
| 1993-05-17 | $9.57 | $9.79 | 403,089 | — | — |
| 1993-05-14 | $9.49 | $9.70 | 285,944 | — | — |
| 1993-05-13 | $9.54 | $9.76 | 550,212 | — | — |
| 1993-05-12 | $9.62 | $9.84 | 77,943 | — | — |
| 1993-05-11 | $9.68 | $9.90 | 64,568 | — | — |
| 1993-05-10 | $9.65 | $9.87 | 327,913 | — | — |
| 1993-05-07 | $9.73 | $9.95 | 303,470 | — | — |
| 1993-05-06 | $9.68 | $9.90 | 110,227 | — | — |
| 1993-05-05 | $9.51 | $9.73 | 361,120 | — | — |
| 1993-05-04 | $9.43 | $9.65 | 333,909 | — | — |
| 1993-05-03 | $9.54 | $9.76 | 95,930 | — | — |
| 1993-04-30 | $9.51 | $9.73 | 129,136 | — | — |
| 1993-04-29 | $9.54 | $9.76 | 108,382 | — | — |
| 1993-04-28 | $9.54 | $9.76 | 378,184 | — | — |
| 1993-04-27 | $9.62 | $9.84 | 123,602 | — | — |
| 1993-04-26 | $9.59 | $9.81 | 152,196 | — | — |
| 1993-04-23 | $9.62 | $9.84 | 526,229 | — | — |
| 1993-04-22 | $9.76 | $9.98 | 356,508 | — | — |
| 1993-04-21 | $9.84 | $10.06 | 113,916 | — | — |
| 1993-04-20 | $9.89 | $10.12 | 272,569 | — | — |
| 1993-04-19 | $9.92 | $10.15 | 958,835 | — | — |
| 1993-04-16 | $10.03 | $10.26 | 665,512 | — | — |
| 1993-04-15 | $10.06 | $10.29 | 130,058 | — | — |
| 1993-04-14 | $10.08 | $10.31 | 561,280 | — | — |
| 1993-04-13 | $10.08 | $10.31 | 241,669 | — | — |
| 1993-04-12 | $10.14 | $10.37 | 202,928 | — | — |
| 1993-04-08 | $9.92 | $10.15 | 397,554 | — | — |
| 1993-04-07 | $10.14 | $10.37 | 103,309 | — | — |
| 1993-04-06 | $10.11 | $10.34 | 136,515 | — | — |
| 1993-04-05 | $10.11 | $10.34 | 244,436 | — | — |
| 1993-04-02 | $10.27 | $10.51 | 203,850 | — | — |
| 1993-04-01 | $10.43 | $10.67 | 83,016 | — | — |
| 1993-03-31 | $10.54 | $10.78 | 123,602 | — | — |
| 1993-03-30 | $10.52 | $10.76 | 542,371 | — | — |
| 1993-03-29 | $10.57 | $10.81 | 193,243 | — | — |
| 1993-03-26 | $10.52 | $10.76 | 374,033 | — | — |
| 1993-03-25 | $10.71 | $10.95 | 108,843 | — | — |
| 1993-03-24 | $10.62 | $10.87 | 352,357 | — | — |
| 1993-03-23 | $10.49 | $10.73 | 671,046 | — | — |
| 1993-03-22 | $10.68 | $10.92 | 615,702 | — | — |
| 1993-03-19 | $10.87 | $11.12 | 532,686 | — | — |
| 1993-03-18 | $10.60 | $10.84 | 160,036 | — | — |
| 1993-03-17 | $10.46 | $10.70 | 231,061 | — | — |
| 1993-03-16 | $10.33 | $10.56 | 217,225 | — | — |
| 1993-03-15 | $10.33 | $10.56 | 73,331 | — | — |
| 1993-03-12 | $10.33 | $10.56 | 258,272 | — | — |
| 1993-03-11 | $10.41 | $10.65 | 94,085 | — | — |
| 1993-03-10 | $10.52 | $10.76 | 390,175 | — | — |
| 1993-03-09 | $10.25 | $10.48 | 199,238 | — | — |
| 1993-03-08 | $10.22 | $10.45 | 234,751 | — | — |
| 1993-03-05 | $10.14 | $10.37 | 417,847 | — | — |
| 1993-03-04 | $10.06 | $10.29 | 408,623 | — | — |
| 1993-03-03 | $9.97 | $10.20 | 287,789 | — | — |
| 1993-03-02 | $9.92 | $10.15 | 222,298 | — | — |
| 1993-03-01 | $10.16 | $10.40 | 251,354 | — | — |
| 1993-02-26 | $10.08 | $10.31 | 69,180 | — | — |
| 1993-02-25 | $10.03 | $10.26 | 466,273 | — | — |
| 1993-02-24 | $10.11 | $10.34 | 467,657 | — | — |
| 1993-02-23 | $10.03 | $10.26 | 110,688 | — | — |
| 1993-02-22 | $9.97 | $10.20 | 577,884 | — | — |
| 1993-02-19 | $9.92 | $10.15 | 654,443 | — | — |
| 1993-02-18 | $9.89 | $10.12 | 605,556 | — | — |
| 1993-02-17 | $10.00 | $10.23 | 441,368 | — | — |
| 1993-02-16 | $9.92 | $10.15 | 382,796 | — | — |
| 1993-02-12 | $10.06 | $10.29 | 344,978 | — | — |
| 1993-02-11 | $10.11 | $10.34 | 684,882 | — | — |
| 1993-02-10 | $10.27 | $10.51 | 171,105 | — | — |
| 1993-02-09 | $10.22 | $10.45 | 514,699 | — | — |
| 1993-02-08 | $10.35 | $10.59 | 97,774 | — | — |
| 1993-02-05 | $10.33 | $10.56 | 236,134 | — | — |
| 1993-02-04 | $10.27 | $10.51 | 1,149,310 | — | — |
| 1993-02-03 | $10.35 | $10.59 | 597,254 | — | — |
| 1993-02-02 | $10.52 | $10.76 | 85,783 | — | — |
| 1993-02-01 | $10.54 | $10.78 | 156,808 | — | — |
| 1993-01-29 | $10.57 | $10.81 | 489,333 | — | — |
| 1993-01-28 | $10.54 | $10.78 | 223,221 | — | — |
| 1993-01-27 | $10.79 | $11.03 | 622,159 | — | — |
| 1993-01-26 | $11.00 | $11.26 | 497,174 | — | — |
| 1993-01-25 | $11.19 | $11.45 | 316,383 | — | — |
| 1993-01-22 | $11.11 | $11.37 | 409,084 | — | — |
| 1993-01-21 | $11.19 | $11.45 | 121,757 | — | — |
| 1993-01-20 | $11.22 | $11.48 | 466,734 | — | — |
| 1993-01-19 | $11.17 | $11.42 | 219,992 | — | — |
| 1993-01-18 | $11.30 | $11.56 | 116,222 | — | — |
| 1993-01-15 | $11.44 | $11.70 | 222,760 | — | — |
| 1993-01-14 | $11.49 | $11.76 | 711,632 | — | — |
| 1993-01-13 | $11.36 | $11.62 | 387,408 | — | — |
| 1993-01-12 | $11.17 | $11.42 | 369,421 | — | — |
| 1993-01-11 | $11.19 | $11.45 | 259,194 | — | — |
| 1993-01-08 | $10.95 | $11.20 | 299,780 | — | — |
| 1993-01-07 | $10.92 | $11.17 | 326,991 | — | — |
| 1993-01-06 | $10.87 | $11.12 | 419,692 | — | — |
| 1993-01-05 | $10.62 | $10.87 | 191,398 | — | — |
| 1993-01-04 | $10.60 | $10.84 | 162,804 | — | — |