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 | $8.56 | $10.74 | 6,400 | — | — |
| 1993-12-30 | $8.44 | $10.58 | 43,200 | — | — |
| 1993-12-29 | $8.75 | $10.98 | 289,800 | — | — |
| 1993-12-28 | $8.38 | $10.51 | 600 | — | — |
| 1993-12-27 | $8.75 | $10.98 | 7,400 | — | — |
| 1993-12-23 | $8.38 | $10.51 | 66,400 | — | — |
| 1993-12-22 | $8.75 | $10.98 | 94,600 | — | — |
| 1993-12-21 | $8.63 | $10.82 | 60,600 | — | — |
| 1993-12-20 | $9.00 | $11.29 | 12,000 | — | — |
| 1993-12-17 | $9.00 | $11.29 | 148,800 | — | — |
| 1993-12-16 | $9.00 | $11.29 | 1,000 | — | — |
| 1993-12-15 | $9.00 | $11.29 | 30,000 | — | — |
| 1993-12-14 | $8.88 | $11.13 | 1,400 | — | — |
| 1993-12-13 | $8.75 | $10.98 | 49,200 | — | — |
| 1993-12-10 | $9.00 | $11.29 | 3,600 | — | — |
| 1993-12-09 | $8.75 | $10.98 | 161,400 | — | — |
| 1993-12-08 | $9.06 | $11.37 | 471,600 | — | — |
| 1993-12-07 | $8.56 | $10.74 | 148,800 | — | — |
| 1993-12-06 | $8.38 | $10.51 | 2,600 | — | — |
| 1993-12-03 | $8.44 | $10.58 | 111,600 | — | — |
| 1993-12-02 | $8.38 | $10.51 | 26,200 | — | — |
| 1993-12-01 | $8.63 | $10.82 | 47,200 | — | — |
| 1993-11-30 | $8.38 | $10.51 | 34,600 | — | — |
| 1993-11-29 | $8.63 | $10.82 | 15,400 | — | — |
| 1993-11-26 | $8.75 | $10.98 | 800 | — | — |
| 1993-11-24 | $8.88 | $11.13 | 7,600 | — | — |
| 1993-11-23 | $8.63 | $10.82 | 12,400 | — | — |
| 1993-11-22 | $8.63 | $10.82 | 23,200 | — | — |
| 1993-11-19 | $8.69 | $10.90 | 327,000 | — | — |
| 1993-11-18 | $8.63 | $10.82 | 61,400 | — | — |
| 1993-11-17 | $8.63 | $10.82 | 108,200 | — | — |
| 1993-11-16 | $8.75 | $10.98 | 99,000 | — | — |
| 1993-11-15 | $9.00 | $11.29 | 24,600 | — | — |
| 1993-11-12 | $8.88 | $11.13 | 800 | — | — |
| 1993-11-11 | $8.75 | $10.98 | 124,600 | — | — |
| 1993-11-10 | $8.75 | $10.98 | 13,600 | — | — |
| 1993-11-09 | $8.75 | $10.98 | 49,800 | — | — |
| 1993-11-08 | $8.63 | $10.82 | 145,400 | — | — |
| 1993-11-05 | $8.75 | $10.93 | 101,600 | — | — |
| 1993-11-04 | $8.75 | $10.93 | 153,200 | — | — |
| 1993-11-03 | $8.50 | $10.62 | 49,600 | — | — |
| 1993-11-02 | $8.50 | $10.62 | 101,400 | — | — |
| 1993-11-01 | $8.38 | $10.47 | 23,200 | — | — |
| 1993-10-29 | $8.44 | $10.54 | 34,600 | — | — |
| 1993-10-28 | $8.50 | $10.62 | 47,800 | — | — |
| 1993-10-27 | $8.63 | $10.78 | 600 | — | — |
| 1993-10-26 | $8.38 | $10.47 | 82,200 | — | — |
| 1993-10-25 | $8.56 | $10.70 | 20,000 | — | — |
| 1993-10-22 | $8.38 | $10.47 | 52,200 | — | — |
| 1993-10-21 | $8.63 | $10.78 | 108,200 | — | — |
| 1993-10-20 | $8.88 | $11.09 | 91,000 | — | — |
| 1993-10-19 | $8.88 | $11.09 | 28,600 | — | — |
| 1993-10-18 | $8.88 | $11.09 | 36,400 | — | — |
| 1993-10-15 | $8.88 | $11.09 | 43,000 | — | — |
| 1993-10-14 | $8.88 | $11.09 | 312,800 | — | — |
| 1993-10-13 | $8.88 | $11.09 | 9,000 | — | — |
| 1993-10-12 | $9.00 | $11.25 | 161,000 | — | — |
| 1993-10-11 | $9.06 | $11.33 | 210,600 | — | — |
| 1993-10-08 | $9.13 | $11.40 | 342,400 | — | — |
| 1993-10-07 | $9.50 | $11.87 | 212,200 | — | — |
| 1993-10-06 | $9.38 | $11.72 | 194,600 | — | — |
| 1993-10-05 | $9.38 | $11.72 | 238,600 | — | — |
| 1993-10-04 | $8.88 | $11.09 | 267,000 | — | — |
| 1993-10-01 | $8.63 | $10.78 | 6,800 | — | — |
| 1993-09-30 | $8.63 | $10.78 | 34,400 | — | — |
| 1993-09-29 | $8.50 | $10.62 | 94,400 | — | — |
| 1993-09-28 | $8.25 | $10.31 | 61,000 | — | — |
| 1993-09-27 | $8.31 | $10.39 | 11,000 | — | — |
| 1993-09-24 | $8.44 | $10.54 | 34,000 | — | — |
| 1993-09-23 | $8.25 | $10.31 | 65,000 | — | — |
| 1993-09-22 | $8.25 | $10.31 | 209,400 | — | — |
| 1993-09-21 | $8.13 | $10.15 | 46,400 | — | — |
| 1993-09-20 | $7.75 | $9.69 | 115,600 | — | — |
| 1993-09-17 | $8.00 | $10.00 | 86,800 | — | — |
| 1993-09-16 | $8.00 | $10.00 | 114,800 | — | — |
| 1993-09-15 | $7.63 | $9.53 | 10,400 | — | — |
| 1993-09-14 | $7.75 | $9.69 | 49,800 | — | — |
| 1993-09-13 | $7.38 | $9.22 | 36,400 | — | — |
| 1993-09-10 | $7.75 | $9.69 | 36,800 | — | — |
| 1993-09-09 | $7.63 | $9.53 | 2,000 | — | — |
| 1993-09-08 | $7.25 | $9.06 | 59,200 | — | — |
| 1993-09-07 | $7.25 | $9.06 | 118,600 | — | — |
| 1993-09-03 | $7.38 | $9.22 | 110,200 | — | — |
| 1993-09-02 | $7.50 | $9.37 | 84,000 | — | — |
| 1993-09-01 | $6.88 | $8.59 | 5,200 | — | — |
| 1993-08-31 | $6.88 | $8.59 | 62,600 | — | — |
| 1993-08-30 | $7.00 | $8.75 | 19,400 | — | — |
| 1993-08-27 | $7.00 | $8.75 | 21,400 | — | — |
| 1993-08-26 | $7.13 | $8.90 | 4,800 | — | — |
| 1993-08-25 | $6.75 | $8.44 | 10,400 | — | — |
| 1993-08-24 | $6.81 | $8.51 | 8,800 | — | — |
| 1993-08-23 | $6.75 | $8.44 | 111,400 | — | — |
| 1993-08-20 | $7.00 | $8.75 | 66,400 | — | — |
| 1993-08-19 | $6.75 | $8.44 | 18,600 | — | — |
| 1993-08-18 | $7.13 | $8.90 | 122,400 | — | — |
| 1993-08-17 | $6.88 | $8.59 | 32,200 | — | — |
| 1993-08-16 | $7.00 | $8.75 | 131,000 | — | — |
| 1993-08-13 | $7.19 | $8.98 | 570,200 | — | — |
| 1993-08-12 | $7.13 | $8.90 | 149,400 | — | — |
| 1993-08-11 | $7.25 | $9.06 | 50,800 | — | — |
| 1993-08-10 | $7.25 | $9.06 | 14,400 | — | — |
| 1993-08-09 | $7.25 | $9.02 | 38,200 | — | — |
| 1993-08-06 | $7.38 | $9.17 | 318,800 | — | — |
| 1993-08-05 | $7.31 | $9.10 | 1,149,600 | — | — |
| 1993-08-04 | $7.13 | $8.86 | 76,800 | — | — |
| 1993-08-03 | $6.63 | $8.24 | 131,800 | — | — |
| 1993-08-02 | $6.38 | $7.93 | 391,200 | — | — |
| 1993-07-30 | $6.25 | $7.77 | 31,600 | — | — |
| 1993-07-29 | $6.63 | $8.24 | 30,400 | — | — |
| 1993-07-28 | $6.56 | $8.16 | 120,800 | — | — |
| 1993-07-27 | $6.81 | $8.47 | 73,200 | — | — |
| 1993-07-26 | $6.63 | $8.24 | 27,200 | — | — |
| 1993-07-23 | $6.75 | $8.40 | 149,800 | — | — |
| 1993-07-22 | $6.50 | $8.09 | 210,400 | — | — |
| 1993-07-21 | $6.63 | $8.24 | 183,200 | — | — |
| 1993-07-20 | $7.00 | $8.71 | 395,800 | — | — |
| 1993-07-19 | $6.88 | $8.55 | 57,200 | — | — |
| 1993-07-16 | $6.88 | $8.55 | 91,000 | — | — |
| 1993-07-15 | $7.13 | $8.86 | 39,200 | — | — |
| 1993-07-14 | $7.13 | $8.86 | 39,400 | — | — |
| 1993-07-13 | $7.00 | $8.71 | 12,400 | — | — |
| 1993-07-12 | $7.38 | $9.17 | 53,400 | — | — |
| 1993-07-09 | $7.13 | $8.86 | 52,800 | — | — |
| 1993-07-08 | $6.94 | $8.63 | 100,400 | — | — |
| 1993-07-07 | $6.69 | $8.32 | 51,800 | — | — |
| 1993-07-06 | $6.75 | $8.40 | 400 | — | — |
| 1993-07-02 | $6.75 | $8.40 | 16,800 | — | — |
| 1993-07-01 | $6.63 | $8.24 | 73,800 | — | — |
| 1993-06-30 | $6.50 | $8.09 | 114,900 | — | — |
| 1993-06-29 | $6.92 | $8.60 | 83,100 | — | — |
| 1993-06-28 | $6.92 | $8.60 | 91,500 | — | — |
| 1993-06-25 | $6.67 | $8.29 | 29,400 | — | — |
| 1993-06-24 | $6.63 | $8.24 | 48,300 | — | — |
| 1993-06-23 | $6.67 | $8.29 | 132,900 | — | — |
| 1993-06-22 | $6.67 | $8.29 | 11,700 | — | — |
| 1993-06-21 | $6.75 | $8.40 | 145,800 | — | — |
| 1993-06-18 | $6.83 | $8.50 | 136,500 | — | — |
| 1993-06-17 | $6.63 | $8.24 | 23,700 | — | — |
| 1993-06-16 | $6.83 | $8.50 | 1,500 | — | — |
| 1993-06-15 | $6.83 | $8.50 | 66,300 | — | — |
| 1993-06-14 | $6.67 | $8.29 | 1,200 | — | — |
| 1993-06-11 | $6.75 | $8.40 | 168,000 | — | — |
| 1993-06-10 | $6.42 | $7.98 | 63,000 | — | — |
| 1993-06-09 | $6.42 | $7.98 | 31,800 | — | — |
| 1993-06-08 | $6.33 | $7.88 | 262,800 | — | — |
| 1993-06-07 | $6.58 | $8.19 | 532,800 | — | — |
| 1993-06-04 | $7.00 | $8.71 | 408,000 | — | — |
| 1993-06-03 | $7.50 | $9.33 | 335,700 | — | — |
| 1993-06-02 | $7.58 | $9.43 | 139,500 | — | — |
| 1993-06-01 | $7.42 | $9.23 | 616,200 | — | — |
| 1993-05-28 | $7.29 | $9.07 | 165,900 | — | — |
| 1993-05-27 | $7.33 | $9.12 | 327,900 | — | — |
| 1993-05-26 | $7.50 | $9.33 | 69,900 | — | — |
| 1993-05-25 | $7.42 | $9.23 | 213,300 | — | — |
| 1993-05-24 | $7.25 | $9.02 | 91,200 | — | — |
| 1993-05-21 | $7.25 | $9.02 | 13,200 | — | — |
| 1993-05-20 | $7.25 | $9.02 | 53,100 | — | — |
| 1993-05-19 | $7.38 | $9.17 | 148,200 | — | — |
| 1993-05-18 | $7.42 | $9.23 | 397,200 | — | — |
| 1993-05-17 | $7.25 | $9.02 | 195,300 | — | — |
| 1993-05-14 | $7.17 | $8.91 | 37,800 | — | — |
| 1993-05-13 | $7.25 | $9.02 | 265,500 | — | — |
| 1993-05-12 | $7.42 | $9.23 | 200,400 | — | — |
| 1993-05-11 | $7.25 | $9.02 | 381,300 | — | — |
| 1993-05-10 | $7.50 | $9.29 | 484,200 | — | — |
| 1993-05-07 | $7.00 | $8.67 | 808,800 | — | — |
| 1993-05-06 | $6.58 | $8.15 | 80,100 | — | — |
| 1993-05-05 | $6.58 | $8.15 | 24,900 | — | — |
| 1993-05-04 | $6.71 | $8.31 | 29,100 | — | — |
| 1993-05-03 | $6.71 | $8.31 | 56,100 | — | — |
| 1993-04-30 | $6.67 | $8.26 | 163,800 | — | — |
| 1993-04-29 | $6.58 | $8.15 | 116,100 | — | — |
| 1993-04-28 | $6.71 | $8.31 | 9,300 | — | — |
| 1993-04-27 | $6.58 | $8.15 | 139,500 | — | — |
| 1993-04-26 | $6.50 | $8.05 | 61,200 | — | — |
| 1993-04-23 | $6.58 | $8.15 | 36,900 | — | — |
| 1993-04-22 | $6.46 | $8.00 | 171,000 | — | — |
| 1993-04-21 | $6.67 | $8.26 | 462,600 | — | — |
| 1993-04-20 | $6.83 | $8.46 | 430,200 | — | — |
| 1993-04-19 | $6.75 | $8.36 | 736,800 | — | — |
| 1993-04-16 | $6.29 | $7.79 | 182,100 | — | — |
| 1993-04-15 | $6.38 | $7.90 | 266,400 | — | — |
| 1993-04-14 | $6.33 | $7.84 | 263,100 | — | — |
| 1993-04-13 | $6.33 | $7.84 | 427,500 | — | — |
| 1993-04-12 | $6.25 | $7.74 | 69,300 | — | — |
| 1993-04-08 | $6.33 | $7.84 | 254,700 | — | — |
| 1993-04-07 | $6.08 | $7.53 | 89,700 | — | — |
| 1993-04-06 | $6.00 | $7.43 | 340,800 | — | — |
| 1993-04-05 | $6.08 | $7.53 | 166,200 | — | — |
| 1993-04-02 | $6.25 | $7.74 | 1,797,300 | — | — |
| 1993-04-01 | $6.67 | $8.26 | 59,700 | — | — |
| 1993-03-31 | $6.50 | $8.05 | 157,200 | — | — |
| 1993-03-30 | $6.25 | $7.74 | 111,900 | — | — |
| 1993-03-29 | $6.63 | $8.21 | 31,800 | — | — |
| 1993-03-26 | $6.75 | $8.36 | 176,400 | — | — |
| 1993-03-25 | $6.42 | $7.95 | 1,500 | — | — |
| 1993-03-24 | $6.50 | $8.05 | 5,100 | — | — |
| 1993-03-23 | $6.67 | $8.26 | 39,900 | — | — |
| 1993-03-22 | $6.33 | $7.84 | 56,100 | — | — |
| 1993-03-19 | $6.67 | $8.26 | 3,300 | — | — |
| 1993-03-18 | $6.67 | $8.26 | 3,000 | — | — |
| 1993-03-17 | $6.67 | $8.26 | 19,200 | — | — |
| 1993-03-16 | $6.67 | $8.26 | 3,000 | — | — |
| 1993-03-15 | $6.67 | $8.26 | 99,900 | — | — |
| 1993-03-12 | $6.50 | $8.05 | 231,300 | — | — |
| 1993-03-11 | $6.79 | $8.41 | 159,900 | — | — |
| 1993-03-10 | $6.67 | $8.26 | 389,700 | — | — |
| 1993-03-09 | $6.42 | $7.95 | 81,600 | — | — |
| 1993-03-08 | $6.54 | $8.10 | 68,400 | — | — |
| 1993-03-05 | $6.33 | $7.84 | 18,000 | — | — |
| 1993-03-04 | $6.46 | $8.00 | 54,000 | — | — |
| 1993-03-03 | $6.46 | $8.00 | 122,400 | — | — |
| 1993-03-02 | $6.50 | $8.05 | 216,900 | — | — |
| 1993-03-01 | $6.08 | $7.53 | 7,800 | — | — |
| 1993-02-26 | $6.25 | $7.74 | 89,100 | — | — |
| 1993-02-25 | $6.00 | $7.43 | 300 | — | — |
| 1993-02-24 | $6.00 | $7.43 | 4,200 | — | — |
| 1993-02-23 | $5.92 | $7.33 | 67,200 | — | — |
| 1993-02-22 | $5.83 | $7.23 | 21,900 | — | — |
| 1993-02-19 | $5.83 | $7.23 | 61,200 | — | — |
| 1993-02-18 | $5.88 | $7.28 | 57,900 | — | — |
| 1993-02-17 | $5.92 | $7.33 | 208,800 | — | — |
| 1993-02-16 | $6.08 | $7.53 | 390,900 | — | — |
| 1993-02-12 | $6.08 | $7.53 | 244,200 | — | — |
| 1993-02-11 | $6.25 | $7.70 | 157,800 | — | — |
| 1993-02-10 | $6.58 | $8.11 | 406,200 | — | — |
| 1993-02-09 | $6.42 | $7.91 | 146,400 | — | — |
| 1993-02-08 | $6.50 | $8.01 | 258,600 | — | — |
| 1993-02-05 | $6.08 | $7.50 | 144,600 | — | — |
| 1993-02-04 | $6.00 | $7.39 | 113,700 | — | — |
| 1993-02-03 | $6.25 | $7.70 | 138,300 | — | — |
| 1993-02-02 | $6.04 | $7.44 | 185,700 | — | — |
| 1993-02-01 | $6.08 | $7.50 | 270,900 | — | — |
| 1993-01-29 | $6.67 | $8.21 | 72,600 | — | — |
| 1993-01-28 | $6.67 | $8.21 | 352,500 | — | — |
| 1993-01-27 | $6.50 | $8.01 | 404,400 | — | — |
| 1993-01-26 | $6.25 | $7.70 | 271,200 | — | — |
| 1993-01-25 | $5.75 | $7.08 | 58,800 | — | — |
| 1993-01-22 | $5.75 | $7.08 | 123,600 | — | — |
| 1993-01-21 | $5.88 | $7.24 | 90,000 | — | — |
| 1993-01-20 | $5.83 | $7.19 | 30,900 | — | — |
| 1993-01-19 | $5.88 | $7.24 | 80,700 | — | — |
| 1993-01-18 | $5.88 | $7.24 | 250,800 | — | — |
| 1993-01-15 | $6.00 | $7.39 | 298,500 | — | — |
| 1993-01-14 | $6.00 | $7.39 | 68,700 | — | — |
| 1993-01-13 | $6.00 | $7.39 | 219,300 | — | — |
| 1993-01-12 | $5.67 | $6.98 | 110,100 | — | — |
| 1993-01-11 | $5.75 | $7.08 | 10,500 | — | — |
| 1993-01-08 | $5.63 | $6.93 | 172,200 | — | — |
| 1993-01-07 | $5.75 | $7.08 | 113,400 | — | — |
| 1993-01-06 | $5.67 | $6.98 | 277,800 | — | — |
| 1993-01-05 | $5.54 | $6.83 | 94,200 | — | — |
| 1993-01-04 | $5.42 | $6.67 | 495,600 | — | — |