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 | $11.09 | $15.13 | 23,452 | — | — |
| 1993-12-30 | $11.09 | $15.13 | 109,366 | — | — |
| 1993-12-29 | $11.20 | $15.27 | 140,713 | — | — |
| 1993-12-28 | $10.98 | $14.98 | 24,381 | — | — |
| 1993-12-27 | $11.09 | $15.13 | 154,181 | — | — |
| 1993-12-23 | $10.77 | $14.56 | 159,173 | — | — |
| 1993-12-22 | $10.66 | $14.42 | 30,070 | — | — |
| 1993-12-21 | $10.77 | $14.56 | 61,533 | — | — |
| 1993-12-20 | $10.77 | $14.56 | 26,471 | — | — |
| 1993-12-17 | $10.55 | $14.27 | 30,999 | — | — |
| 1993-12-16 | $10.87 | $14.71 | 27,516 | — | — |
| 1993-12-15 | $10.87 | $14.71 | 41,564 | — | — |
| 1993-12-14 | $11.20 | $15.15 | 22,175 | — | — |
| 1993-12-13 | $11.20 | $15.15 | 242,185 | — | — |
| 1993-12-10 | $10.77 | $14.56 | 44,699 | — | — |
| 1993-12-09 | $10.87 | $14.71 | 149,189 | — | — |
| 1993-12-08 | $11.09 | $15.00 | 314,399 | — | — |
| 1993-12-07 | $10.12 | $13.69 | 18,112 | — | — |
| 1993-12-06 | $10.01 | $13.55 | 39,938 | — | — |
| 1993-12-03 | $10.01 | $13.55 | 21,943 | — | — |
| 1993-12-02 | $10.12 | $13.69 | 12,539 | — | — |
| 1993-12-01 | $10.34 | $13.98 | 86,959 | — | — |
| 1993-11-30 | $9.58 | $12.96 | 38,429 | — | — |
| 1993-11-29 | $9.37 | $12.67 | 154,877 | — | — |
| 1993-11-26 | $9.91 | $13.40 | 21,943 | — | — |
| 1993-11-24 | $9.91 | $13.40 | 19,505 | — | — |
| 1993-11-23 | $10.01 | $13.55 | 59,792 | — | — |
| 1993-11-22 | $10.44 | $14.13 | 224,305 | — | — |
| 1993-11-19 | $10.44 | $14.13 | 39,358 | — | — |
| 1993-11-18 | $10.44 | $14.13 | 38,313 | — | — |
| 1993-11-17 | $10.55 | $14.27 | 53,290 | — | — |
| 1993-11-16 | $10.55 | $14.27 | 27,632 | — | — |
| 1993-11-15 | $10.55 | $14.27 | 21,827 | — | — |
| 1993-11-12 | $10.55 | $14.27 | 144,428 | — | — |
| 1993-11-11 | $10.98 | $14.86 | 108,670 | — | — |
| 1993-11-10 | $10.34 | $13.98 | 106,696 | — | — |
| 1993-11-09 | $10.12 | $13.69 | 81,386 | — | — |
| 1993-11-08 | $9.58 | $12.96 | 63,158 | — | — |
| 1993-11-05 | $10.01 | $13.55 | 308,362 | — | — |
| 1993-11-04 | $9.80 | $13.25 | 277,711 | — | — |
| 1993-11-03 | $9.47 | $12.82 | 314,979 | — | — |
| 1993-11-02 | $9.37 | $12.67 | 126,781 | — | — |
| 1993-11-01 | $9.26 | $12.53 | 37,500 | — | — |
| 1993-10-29 | $9.69 | $13.11 | 111,340 | — | — |
| 1993-10-28 | $10.12 | $13.69 | 56,425 | — | — |
| 1993-10-27 | $10.12 | $13.69 | 169,622 | — | — |
| 1993-10-26 | $10.01 | $13.55 | 8,940 | — | — |
| 1993-10-25 | $10.23 | $13.84 | 87,307 | — | — |
| 1993-10-22 | $10.23 | $13.84 | 18,112 | — | — |
| 1993-10-21 | $10.23 | $13.84 | 97,640 | — | — |
| 1993-10-20 | $10.66 | $14.42 | 104,374 | — | — |
| 1993-10-19 | $10.55 | $14.27 | 65,364 | — | — |
| 1993-10-18 | $10.34 | $13.98 | 66,525 | — | — |
| 1993-10-15 | $10.12 | $13.69 | 25,310 | — | — |
| 1993-10-14 | $10.23 | $13.84 | 82,083 | — | — |
| 1993-10-13 | $10.23 | $13.84 | 60,024 | — | — |
| 1993-10-12 | $10.44 | $14.13 | 140,017 | — | — |
| 1993-10-11 | $10.12 | $13.69 | 164,978 | — | — |
| 1993-10-08 | $10.01 | $13.55 | 50,271 | — | — |
| 1993-10-07 | $9.69 | $13.11 | 25,890 | — | — |
| 1993-10-06 | $9.37 | $12.67 | 162,772 | — | — |
| 1993-10-05 | $9.04 | $12.23 | 17,183 | — | — |
| 1993-10-04 | $9.04 | $12.23 | 8,824 | — | — |
| 1993-10-01 | $9.04 | $12.23 | 75,929 | — | — |
| 1993-09-30 | $9.15 | $12.38 | 26,935 | — | — |
| 1993-09-29 | $9.04 | $12.23 | 51,897 | — | — |
| 1993-09-28 | $9.37 | $12.67 | 4,760 | — | — |
| 1993-09-27 | $9.04 | $12.23 | 305,575 | — | — |
| 1993-09-24 | $9.37 | $12.67 | 26,123 | — | — |
| 1993-09-23 | $9.04 | $12.23 | 42,841 | — | — |
| 1993-09-22 | $8.83 | $11.94 | 39,010 | — | — |
| 1993-09-21 | $9.80 | $13.25 | 67,802 | — | — |
| 1993-09-20 | $9.04 | $12.23 | 7,198 | — | — |
| 1993-09-17 | $9.26 | $12.53 | 50,155 | — | — |
| 1993-09-16 | $9.15 | $12.38 | 166,836 | — | — |
| 1993-09-15 | $8.72 | $11.80 | 48,994 | — | — |
| 1993-09-14 | $8.29 | $11.21 | 43,886 | — | — |
| 1993-09-13 | $7.75 | $10.49 | 172,176 | — | — |
| 1993-09-10 | $8.18 | $11.07 | 114,242 | — | — |
| 1993-09-09 | $8.29 | $11.21 | 49,110 | — | — |
| 1993-09-08 | $7.54 | $10.20 | 86,378 | — | — |
| 1993-09-07 | $7.64 | $10.34 | 149,072 | — | — |
| 1993-09-03 | $8.29 | $11.21 | 8,475 | — | — |
| 1993-09-02 | $8.51 | $11.51 | 48,646 | — | — |
| 1993-09-01 | $8.83 | $11.94 | 58,282 | — | — |
| 1993-08-31 | $9.04 | $12.23 | 54,451 | — | — |
| 1993-08-30 | $8.51 | $11.51 | 21,014 | — | — |
| 1993-08-27 | $8.51 | $11.51 | 144,080 | — | — |
| 1993-08-26 | $8.61 | $11.65 | 59,095 | — | — |
| 1993-08-25 | $8.94 | $12.09 | 76,046 | — | — |
| 1993-08-24 | $9.15 | $12.38 | 56,076 | — | — |
| 1993-08-23 | $9.26 | $12.53 | 52,245 | — | — |
| 1993-08-20 | $9.69 | $13.11 | 116,332 | — | — |
| 1993-08-19 | $9.26 | $12.53 | 17,763 | — | — |
| 1993-08-18 | $9.15 | $12.38 | 72,214 | — | — |
| 1993-08-17 | $9.04 | $12.23 | 13,816 | — | — |
| 1993-08-16 | $9.26 | $12.53 | 162,076 | — | — |
| 1993-08-13 | $8.94 | $12.09 | 209,909 | — | — |
| 1993-08-12 | $8.94 | $12.09 | 176,240 | — | — |
| 1993-08-11 | $9.04 | $12.23 | 355,498 | — | — |
| 1993-08-10 | $9.91 | $13.40 | 184,831 | — | — |
| 1993-08-09 | $9.91 | $13.40 | 163,933 | — | — |
| 1993-08-06 | $9.26 | $12.53 | 96,944 | — | — |
| 1993-08-05 | $9.04 | $12.23 | 147,331 | — | — |
| 1993-08-04 | $10.34 | $13.98 | 91,835 | — | — |
| 1993-08-03 | $10.77 | $14.56 | 34,714 | — | — |
| 1993-08-02 | $10.98 | $14.86 | 115,171 | — | — |
| 1993-07-30 | $11.63 | $15.73 | 462,659 | — | — |
| 1993-07-29 | $11.20 | $15.15 | 150,466 | — | — |
| 1993-07-28 | $10.98 | $14.86 | 62,810 | — | — |
| 1993-07-27 | $10.66 | $14.42 | 14,513 | — | — |
| 1993-07-26 | $10.55 | $14.27 | 45,047 | — | — |
| 1993-07-23 | $10.44 | $14.13 | 50,155 | — | — |
| 1993-07-22 | $10.01 | $13.55 | 12,074 | — | — |
| 1993-07-21 | $9.91 | $13.40 | 131,077 | — | — |
| 1993-07-20 | $10.23 | $13.84 | 50,387 | — | — |
| 1993-07-19 | $10.44 | $14.13 | 76,510 | — | — |
| 1993-07-16 | $10.23 | $13.84 | 85,217 | — | — |
| 1993-07-15 | $10.12 | $13.69 | 92,648 | — | — |
| 1993-07-14 | $10.12 | $13.69 | 113,430 | — | — |
| 1993-07-13 | $10.77 | $14.56 | 61,997 | — | — |
| 1993-07-12 | $10.98 | $14.86 | 86,611 | — | — |
| 1993-07-09 | $10.77 | $14.56 | 48,065 | — | — |
| 1993-07-08 | $10.98 | $14.86 | 87,075 | — | — |
| 1993-07-07 | $11.74 | $15.88 | 69,196 | — | — |
| 1993-07-06 | $11.63 | $15.73 | 257,510 | — | — |
| 1993-07-02 | $11.09 | $15.00 | 146,983 | — | — |
| 1993-07-01 | $11.09 | $15.00 | 161,727 | — | — |
| 1993-06-30 | $10.87 | $14.71 | 43,305 | — | — |
| 1993-06-29 | $10.66 | $14.42 | 124,111 | — | — |
| 1993-06-28 | $10.77 | $14.56 | 69,080 | — | — |
| 1993-06-25 | $10.66 | $14.42 | 54,799 | — | — |
| 1993-06-24 | $10.44 | $14.13 | 50,387 | — | — |
| 1993-06-23 | $10.44 | $14.13 | 60,953 | — | — |
| 1993-06-22 | $10.12 | $13.69 | 53,870 | — | — |
| 1993-06-21 | $10.23 | $13.84 | 1,161 | — | — |
| 1993-06-18 | $10.34 | $13.87 | 120,744 | — | — |
| 1993-06-17 | $10.01 | $13.44 | 14,048 | — | — |
| 1993-06-16 | $10.12 | $13.58 | 54,915 | — | — |
| 1993-06-15 | $9.80 | $13.15 | 217,804 | — | — |
| 1993-06-14 | $9.26 | $12.43 | 80,109 | — | — |
| 1993-06-11 | $9.37 | $12.57 | 56,541 | — | — |
| 1993-06-10 | $9.47 | $12.72 | 110,643 | — | — |
| 1993-06-09 | $9.26 | $12.43 | 84,869 | — | — |
| 1993-06-08 | $9.91 | $13.29 | 62,346 | — | — |
| 1993-06-07 | $10.23 | $13.73 | 67,919 | — | — |
| 1993-06-04 | $10.44 | $14.02 | 97,756 | — | — |
| 1993-06-03 | $10.66 | $14.31 | 60,720 | — | — |
| 1993-06-02 | $10.34 | $13.87 | 147,447 | — | — |
| 1993-06-01 | $10.44 | $14.02 | 193,190 | — | — |
| 1993-05-28 | $11.30 | $15.17 | 282,587 | — | — |
| 1993-05-27 | $11.63 | $15.61 | 156,619 | — | — |
| 1993-05-26 | $11.20 | $15.03 | 122,253 | — | — |
| 1993-05-25 | $11.41 | $15.32 | 122,950 | — | — |
| 1993-05-24 | $10.98 | $14.74 | 504,803 | — | — |
| 1993-05-21 | $10.87 | $14.59 | 130,380 | — | — |
| 1993-05-20 | $10.34 | $13.87 | 173,686 | — | — |
| 1993-05-19 | $10.23 | $13.73 | 547,528 | — | — |
| 1993-05-18 | $10.01 | $13.44 | 428,641 | — | — |
| 1993-05-17 | $9.47 | $12.72 | 102,400 | — | — |
| 1993-05-14 | $9.47 | $12.72 | 108,786 | — | — |
| 1993-05-13 | $9.58 | $12.86 | 879,109 | — | — |
| 1993-05-12 | $8.72 | $11.70 | 255,768 | — | — |
| 1993-05-11 | $8.29 | $11.13 | 107,160 | — | — |
| 1993-05-10 | $8.34 | $11.20 | 139,552 | — | — |
| 1993-05-07 | $8.24 | $11.05 | 90,906 | — | — |
| 1993-05-06 | $8.34 | $11.20 | 171,131 | — | — |
| 1993-05-05 | $8.07 | $10.84 | 38,197 | — | — |
| 1993-05-04 | $8.07 | $10.84 | 371,520 | — | — |
| 1993-05-03 | $7.86 | $10.55 | 109,018 | — | — |
| 1993-04-30 | $8.02 | $10.76 | 51,897 | — | — |
| 1993-04-29 | $8.18 | $10.98 | 157,199 | — | — |
| 1993-04-28 | $7.91 | $10.62 | 340,754 | — | — |
| 1993-04-27 | $7.73 | $10.37 | 198,183 | — | — |
| 1993-04-26 | $8.07 | $10.84 | 113,081 | — | — |
| 1993-04-23 | $7.70 | $10.33 | 216,178 | — | — |
| 1993-04-22 | $7.05 | $9.46 | 9,404 | — | — |
| 1993-04-21 | $7.08 | $9.50 | 44,582 | — | — |
| 1993-04-20 | $7.43 | $9.97 | 15,325 | — | — |
| 1993-04-19 | $6.84 | $9.18 | 19,505 | — | — |
| 1993-04-16 | $6.78 | $9.10 | 124,924 | — | — |
| 1993-04-15 | $6.89 | $9.25 | 185,412 | — | — |
| 1993-04-14 | $6.94 | $9.32 | 148,840 | — | — |
| 1993-04-13 | $7.16 | $9.61 | 13,700 | — | — |
| 1993-04-12 | $7.27 | $9.75 | 40,867 | — | — |
| 1993-04-08 | $7.75 | $10.40 | 39,590 | — | — |
| 1993-04-07 | $7.64 | $10.26 | 121,441 | — | — |
| 1993-04-06 | $7.86 | $10.55 | 111,804 | — | — |
| 1993-04-05 | $7.91 | $10.62 | 180,884 | — | — |
| 1993-04-02 | $7.75 | $10.40 | 309,290 | — | — |
| 1993-04-01 | $7.59 | $10.19 | 16,022 | — | — |
| 1993-03-31 | $7.59 | $10.19 | 138,043 | — | — |
| 1993-03-30 | $7.59 | $10.19 | 136,650 | — | — |
| 1993-03-29 | $7.21 | $9.68 | 36,339 | — | — |
| 1993-03-26 | $7.43 | $9.97 | 3,251 | — | — |
| 1993-03-25 | $7.48 | $10.04 | 13,584 | — | — |
| 1993-03-24 | $7.38 | $9.90 | 65,016 | — | — |
| 1993-03-23 | $7.32 | $9.83 | 185,876 | — | — |
| 1993-03-22 | $7.43 | $9.97 | 260,412 | — | — |
| 1993-03-19 | $7.16 | $9.61 | 98,569 | — | — |
| 1993-03-18 | $6.89 | $9.25 | 44,699 | — | — |
| 1993-03-17 | $6.68 | $8.96 | 57,005 | — | — |
| 1993-03-16 | $6.62 | $8.89 | 20,434 | — | — |
| 1993-03-15 | $6.68 | $8.96 | 112,849 | — | — |
| 1993-03-12 | $6.57 | $8.81 | 85,101 | — | — |
| 1993-03-11 | $6.62 | $8.89 | 44,699 | — | — |
| 1993-03-10 | $6.46 | $8.67 | 71,634 | — | — |
| 1993-03-09 | $6.57 | $8.81 | 142,339 | — | — |
| 1993-03-08 | $6.51 | $8.74 | 92,067 | — | — |
| 1993-03-05 | $6.62 | $8.89 | 132,122 | — | — |
| 1993-03-04 | $6.24 | $8.38 | 41,564 | — | — |
| 1993-03-03 | $6.35 | $8.53 | 76,626 | — | — |
| 1993-03-02 | $6.41 | $8.60 | 31,695 | — | — |
| 1993-03-01 | $6.41 | $8.60 | 3,019 | — | — |
| 1993-02-26 | $6.68 | $8.96 | 6,618 | — | — |
| 1993-02-25 | $6.68 | $8.96 | 19,040 | — | — |
| 1993-02-24 | $6.84 | $9.18 | 15,674 | — | — |
| 1993-02-23 | $6.78 | $9.10 | 18,460 | — | — |
| 1993-02-22 | $6.68 | $8.96 | 14,396 | — | — |
| 1993-02-19 | $6.78 | $9.10 | 43,886 | — | — |
| 1993-02-18 | $6.57 | $8.81 | 22,523 | — | — |
| 1993-02-17 | $6.78 | $9.10 | 207,587 | — | — |
| 1993-02-16 | $7.00 | $9.39 | 241,836 | — | — |
| 1993-02-12 | $6.57 | $8.81 | 49,691 | — | — |
| 1993-02-11 | $6.89 | $9.25 | 115,636 | — | — |
| 1993-02-10 | $7.00 | $9.39 | 239,282 | — | — |
| 1993-02-09 | $6.30 | $8.45 | 199,924 | — | — |
| 1993-02-08 | $5.81 | $7.80 | 92,532 | — | — |
| 1993-02-05 | $5.87 | $7.87 | 43,073 | — | — |
| 1993-02-04 | $5.79 | $7.77 | 66,293 | — | — |
| 1993-02-03 | $5.84 | $7.84 | 135,953 | — | — |
| 1993-02-02 | $5.81 | $7.80 | 4,180 | — | — |
| 1993-02-01 | $6.08 | $8.16 | 13,352 | — | — |
| 1993-01-29 | $6.19 | $8.31 | 22,407 | — | — |
| 1993-01-28 | $6.30 | $8.45 | 72,098 | — | — |
| 1993-01-27 | $6.03 | $8.09 | 119,003 | — | — |
| 1993-01-26 | $5.71 | $7.66 | 72,330 | — | — |
| 1993-01-25 | $5.54 | $7.44 | 28,212 | — | — |
| 1993-01-22 | $5.54 | $7.44 | 6,037 | — | — |
| 1993-01-21 | $5.65 | $7.59 | 69,660 | — | — |
| 1993-01-20 | $5.44 | $7.30 | 27,748 | — | — |
| 1993-01-19 | $5.44 | $7.30 | 10,681 | — | — |
| 1993-01-18 | $5.22 | $7.01 | 4,296 | — | — |
| 1993-01-15 | $5.44 | $7.30 | 23,336 | — | — |
| 1993-01-14 | $5.49 | $7.37 | 30,650 | — | — |
| 1993-01-13 | $5.44 | $7.30 | 21,362 | — | — |
| 1993-01-12 | $5.44 | $7.30 | 25,194 | — | — |
| 1993-01-11 | $5.28 | $7.08 | 51,200 | — | — |
| 1993-01-08 | $5.28 | $7.08 | 49,923 | — | — |
| 1993-01-07 | $5.33 | $7.15 | 74,188 | — | — |
| 1993-01-06 | $5.28 | $7.08 | 15,441 | — | — |
| 1993-01-05 | $5.06 | $6.79 | 27,284 | — | — |
| 1993-01-04 | $5.11 | $6.86 | 14,280 | — | — |