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 | $10.83 | $11.63 | 228,497 | — | — |
| 1993-12-30 | $10.43 | $11.20 | 78,477 | — | — |
| 1993-12-29 | $10.31 | $11.07 | 203,914 | — | — |
| 1993-12-28 | $10.31 | $11.07 | 118,818 | — | — |
| 1993-12-27 | $10.47 | $11.24 | 154,432 | — | — |
| 1993-12-23 | $10.51 | $11.29 | 176,809 | — | — |
| 1993-12-22 | $10.67 | $11.46 | 153,487 | — | — |
| 1993-12-21 | $10.71 | $11.50 | 415,707 | — | — |
| 1993-12-20 | $10.91 | $11.71 | 383,245 | — | — |
| 1993-12-17 | $10.67 | $11.46 | 119,449 | — | — |
| 1993-12-16 | $10.55 | $11.33 | 201,393 | — | — |
| 1993-12-15 | $10.51 | $11.29 | 132,056 | — | — |
| 1993-12-14 | $10.39 | $11.16 | 186,895 | — | — |
| 1993-12-13 | $9.95 | $10.69 | 220,933 | — | — |
| 1993-12-10 | $9.88 | $10.61 | 486,305 | — | — |
| 1993-12-09 | $9.72 | $10.44 | 224,715 | — | — |
| 1993-12-08 | $9.72 | $10.44 | 138,989 | — | — |
| 1993-12-07 | $9.80 | $10.52 | 294,367 | — | — |
| 1993-12-06 | $9.88 | $10.61 | 198,556 | — | — |
| 1993-12-03 | $9.88 | $10.61 | 170,191 | — | — |
| 1993-12-02 | $10.03 | $10.78 | 291,846 | — | — |
| 1993-12-01 | $9.64 | $10.35 | 231,334 | — | — |
| 1993-11-30 | $9.44 | $10.14 | 119,764 | — | — |
| 1993-11-29 | $9.80 | $10.52 | 115,667 | — | — |
| 1993-11-26 | $9.84 | $10.56 | 55,785 | — | — |
| 1993-11-24 | $9.88 | $10.61 | 125,752 | — | — |
| 1993-11-23 | $9.56 | $10.26 | 86,986 | — | — |
| 1993-11-22 | $9.52 | $10.22 | 344,794 | — | — |
| 1993-11-19 | $9.72 | $10.44 | 140,880 | — | — |
| 1993-11-18 | $9.72 | $10.44 | 80,053 | — | — |
| 1993-11-17 | $9.92 | $10.65 | 112,515 | — | — |
| 1993-11-16 | $9.95 | $10.69 | 99,278 | — | — |
| 1993-11-15 | $9.95 | $10.69 | 104,636 | — | — |
| 1993-11-12 | $10.07 | $10.82 | 54,524 | — | — |
| 1993-11-11 | $9.99 | $10.73 | 45,069 | — | — |
| 1993-11-10 | $9.92 | $10.65 | 91,399 | — | — |
| 1993-11-09 | $9.76 | $10.48 | 192,883 | — | — |
| 1993-11-08 | $9.88 | $10.61 | 605,123 | — | — |
| 1993-11-05 | $9.48 | $10.18 | 540,829 | — | — |
| 1993-11-04 | $9.32 | $10.01 | 277,033 | — | — |
| 1993-11-03 | $9.84 | $10.56 | 617,415 | — | — |
| 1993-11-02 | $10.23 | $10.99 | 126,067 | — | — |
| 1993-11-01 | $10.15 | $10.90 | 725,202 | — | — |
| 1993-10-29 | $10.43 | $11.19 | 165,148 | — | — |
| 1993-10-28 | $10.67 | $11.45 | 175,549 | — | — |
| 1993-10-27 | $10.71 | $11.49 | 91,084 | — | — |
| 1993-10-26 | $10.63 | $11.40 | 360,868 | — | — |
| 1993-10-25 | $10.19 | $10.94 | 123,861 | — | — |
| 1993-10-22 | $10.19 | $10.94 | 125,437 | — | — |
| 1993-10-21 | $10.15 | $10.89 | 77,216 | — | — |
| 1993-10-20 | $10.03 | $10.77 | 124,176 | — | — |
| 1993-10-19 | $10.55 | $11.32 | 149,705 | — | — |
| 1993-10-18 | $10.31 | $11.06 | 70,913 | — | — |
| 1993-10-15 | $10.31 | $11.06 | 76,901 | — | — |
| 1993-10-14 | $10.31 | $11.06 | 124,807 | — | — |
| 1993-10-13 | $10.27 | $11.02 | 218,727 | — | — |
| 1993-10-12 | $10.31 | $11.06 | 178,070 | — | — |
| 1993-10-11 | $10.31 | $11.06 | 77,847 | — | — |
| 1993-10-08 | $10.47 | $11.23 | 63,349 | — | — |
| 1993-10-07 | $10.67 | $11.45 | 51,057 | — | — |
| 1993-10-06 | $10.87 | $11.66 | 75,010 | — | — |
| 1993-10-05 | $10.95 | $11.74 | 55,470 | — | — |
| 1993-10-04 | $10.87 | $11.66 | 109,994 | — | — |
| 1993-10-01 | $10.71 | $11.49 | 121,340 | — | — |
| 1993-09-30 | $10.79 | $11.57 | 29,626 | — | — |
| 1993-09-29 | $10.75 | $11.53 | 104,636 | — | — |
| 1993-09-28 | $10.71 | $11.49 | 71,858 | — | — |
| 1993-09-27 | $10.75 | $11.53 | 178,700 | — | — |
| 1993-09-24 | $11.07 | $11.87 | 451,006 | — | — |
| 1993-09-23 | $10.91 | $11.70 | 217,466 | — | — |
| 1993-09-22 | $11.14 | $11.96 | 180,276 | — | — |
| 1993-09-21 | $10.91 | $11.70 | 214,314 | — | — |
| 1993-09-20 | $10.95 | $11.74 | 55,470 | — | — |
| 1993-09-17 | $10.99 | $11.79 | 114,406 | — | — |
| 1993-09-16 | $10.87 | $11.66 | 127,328 | — | — |
| 1993-09-15 | $10.79 | $11.57 | 238,267 | — | — |
| 1993-09-14 | $10.79 | $11.57 | 127,958 | — | — |
| 1993-09-13 | $10.99 | $11.79 | 83,835 | — | — |
| 1993-09-10 | $10.95 | $11.74 | 107,472 | — | — |
| 1993-09-09 | $10.95 | $11.74 | 164,518 | — | — |
| 1993-09-08 | $11.11 | $11.91 | 219,042 | — | — |
| 1993-09-07 | $11.11 | $11.91 | 126,067 | — | — |
| 1993-09-03 | $11.38 | $12.21 | 369,062 | — | — |
| 1993-09-02 | $11.03 | $11.83 | 318,320 | — | — |
| 1993-09-01 | $11.14 | $11.96 | 528,852 | — | — |
| 1993-08-31 | $10.71 | $11.49 | 157,269 | — | — |
| 1993-08-30 | $10.71 | $11.49 | 134,892 | — | — |
| 1993-08-27 | $10.67 | $11.45 | 83,835 | — | — |
| 1993-08-26 | $10.71 | $11.49 | 304,137 | — | — |
| 1993-08-25 | $10.59 | $11.36 | 153,802 | — | — |
| 1993-08-24 | $10.51 | $11.28 | 369,062 | — | — |
| 1993-08-23 | $10.39 | $11.15 | 183,113 | — | — |
| 1993-08-20 | $10.27 | $11.02 | 159,160 | — | — |
| 1993-08-19 | $10.35 | $11.11 | 416,022 | — | — |
| 1993-08-18 | $9.99 | $10.72 | 444,702 | — | — |
| 1993-08-17 | $9.64 | $10.34 | 461,722 | — | — |
| 1993-08-16 | $9.68 | $10.38 | 219,987 | — | — |
| 1993-08-13 | $9.56 | $10.26 | 1,031,231 | — | — |
| 1993-08-12 | $9.44 | $10.13 | 725,517 | — | — |
| 1993-08-11 | $9.32 | $10.00 | 157,584 | — | — |
| 1993-08-10 | $9.40 | $10.09 | 53,263 | — | — |
| 1993-08-09 | $9.64 | $10.34 | 168,300 | — | — |
| 1993-08-06 | $9.56 | $10.26 | 124,176 | — | — |
| 1993-08-05 | $9.52 | $10.21 | 72,804 | — | — |
| 1993-08-04 | $9.48 | $10.17 | 71,228 | — | — |
| 1993-08-03 | $9.52 | $10.21 | 178,700 | — | — |
| 1993-08-02 | $9.52 | $10.21 | 521,288 | — | — |
| 1993-07-30 | $9.36 | $10.04 | 30,886 | — | — |
| 1993-07-29 | $9.44 | $10.12 | 33,408 | — | — |
| 1993-07-28 | $9.32 | $9.99 | 35,299 | — | — |
| 1993-07-27 | $9.36 | $10.03 | 103,375 | — | — |
| 1993-07-26 | $9.52 | $10.20 | 103,060 | — | — |
| 1993-07-23 | $9.32 | $9.99 | 50,112 | — | — |
| 1993-07-22 | $9.20 | $9.86 | 70,913 | — | — |
| 1993-07-21 | $9.36 | $10.03 | 144,347 | — | — |
| 1993-07-20 | $9.48 | $10.16 | 95,181 | — | — |
| 1993-07-19 | $9.32 | $9.99 | 39,711 | — | — |
| 1993-07-16 | $9.44 | $10.12 | 86,041 | — | — |
| 1993-07-15 | $9.48 | $10.16 | 40,026 | — | — |
| 1993-07-14 | $9.52 | $10.20 | 267,578 | — | — |
| 1993-07-13 | $9.36 | $10.03 | 225,976 | — | — |
| 1993-07-12 | $9.24 | $9.90 | 92,029 | — | — |
| 1993-07-09 | $9.16 | $9.82 | 185,634 | — | — |
| 1993-07-08 | $9.28 | $9.95 | 225,030 | — | — |
| 1993-07-07 | $9.08 | $9.73 | 64,294 | — | — |
| 1993-07-06 | $9.32 | $9.99 | 130,795 | — | — |
| 1993-07-02 | $9.40 | $10.07 | 115,352 | — | — |
| 1993-07-01 | $9.40 | $10.07 | 100,224 | — | — |
| 1993-06-30 | $9.48 | $10.16 | 163,572 | — | — |
| 1993-06-29 | $9.24 | $9.90 | 255,601 | — | — |
| 1993-06-28 | $9.08 | $9.73 | 228,812 | — | — |
| 1993-06-25 | $9.04 | $9.69 | 170,821 | — | — |
| 1993-06-24 | $9.04 | $9.69 | 259,699 | — | — |
| 1993-06-23 | $8.84 | $9.48 | 104,636 | — | — |
| 1993-06-22 | $8.84 | $9.48 | 265,687 | — | — |
| 1993-06-21 | $8.96 | $9.61 | 157,584 | — | — |
| 1993-06-18 | $8.96 | $9.61 | 726,463 | — | — |
| 1993-06-17 | $9.32 | $9.99 | 76,271 | — | — |
| 1993-06-16 | $9.48 | $10.16 | 67,761 | — | — |
| 1993-06-15 | $9.52 | $10.20 | 82,259 | — | — |
| 1993-06-14 | $9.56 | $10.25 | 173,973 | — | — |
| 1993-06-11 | $9.60 | $10.29 | 62,088 | — | — |
| 1993-06-10 | $9.64 | $10.33 | 56,730 | — | — |
| 1993-06-09 | $9.44 | $10.12 | 90,453 | — | — |
| 1993-06-08 | $9.52 | $10.20 | 44,124 | — | — |
| 1993-06-07 | $9.68 | $10.37 | 104,951 | — | — |
| 1993-06-04 | $9.64 | $10.33 | 278,609 | — | — |
| 1993-06-03 | $9.44 | $10.12 | 317,059 | — | — |
| 1993-06-02 | $9.40 | $10.07 | 1,023,982 | — | — |
| 1993-06-01 | $8.80 | $9.44 | 120,709 | — | — |
| 1993-05-28 | $8.92 | $9.56 | 259,068 | — | — |
| 1993-05-27 | $8.77 | $9.39 | 288,064 | — | — |
| 1993-05-26 | $9.12 | $9.78 | 637,585 | — | — |
| 1993-05-25 | $9.36 | $10.03 | 46,015 | — | — |
| 1993-05-24 | $9.40 | $10.07 | 54,839 | — | — |
| 1993-05-21 | $9.48 | $10.16 | 143,402 | — | — |
| 1993-05-20 | $9.44 | $10.12 | 144,977 | — | — |
| 1993-05-19 | $9.12 | $9.78 | 252,135 | — | — |
| 1993-05-18 | $9.20 | $9.86 | 230,073 | — | — |
| 1993-05-17 | $9.20 | $9.86 | 67,446 | — | — |
| 1993-05-14 | $9.24 | $9.90 | 280,500 | — | — |
| 1993-05-13 | $9.36 | $10.03 | 56,100 | — | — |
| 1993-05-12 | $9.68 | $10.37 | 32,778 | — | — |
| 1993-05-11 | $9.72 | $10.42 | 80,683 | — | — |
| 1993-05-10 | $9.88 | $10.59 | 90,138 | — | — |
| 1993-05-07 | $10.03 | $10.76 | 15,128 | — | — |
| 1993-05-06 | $10.11 | $10.84 | 250,559 | — | — |
| 1993-05-05 | $10.15 | $10.88 | 86,986 | — | — |
| 1993-05-04 | $9.99 | $10.71 | 92,344 | — | — |
| 1993-05-03 | $9.84 | $10.54 | 124,176 | — | — |
| 1993-04-30 | $9.72 | $10.40 | 57,676 | — | — |
| 1993-04-29 | $9.68 | $10.36 | 75,956 | — | — |
| 1993-04-28 | $9.40 | $10.07 | 37,820 | — | — |
| 1993-04-27 | $9.28 | $9.94 | 547,447 | — | — |
| 1993-04-26 | $9.36 | $10.02 | 197,611 | — | — |
| 1993-04-23 | $9.84 | $10.53 | 212,423 | — | — |
| 1993-04-22 | $9.84 | $10.53 | 236,376 | — | — |
| 1993-04-21 | $10.19 | $10.91 | 100,539 | — | — |
| 1993-04-20 | $10.19 | $10.91 | 53,894 | — | — |
| 1993-04-19 | $10.19 | $10.91 | 44,754 | — | — |
| 1993-04-16 | $10.31 | $11.04 | 104,636 | — | — |
| 1993-04-15 | $10.27 | $11.00 | 68,392 | — | — |
| 1993-04-14 | $10.39 | $11.13 | 56,415 | — | — |
| 1993-04-13 | $10.27 | $11.00 | 156,008 | — | — |
| 1993-04-12 | $9.95 | $10.66 | 144,032 | — | — |
| 1993-04-08 | $9.88 | $10.57 | 89,193 | — | — |
| 1993-04-07 | $9.76 | $10.45 | 240,158 | — | — |
| 1993-04-06 | $9.72 | $10.40 | 146,868 | — | — |
| 1993-04-05 | $10.11 | $10.83 | 24,898 | — | — |
| 1993-04-02 | $10.11 | $10.83 | 86,356 | — | — |
| 1993-04-01 | $10.39 | $11.13 | 93,290 | — | — |
| 1993-03-31 | $10.31 | $11.04 | 211,478 | — | — |
| 1993-03-30 | $10.07 | $10.79 | 95,181 | — | — |
| 1993-03-29 | $10.19 | $10.91 | 18,280 | — | — |
| 1993-03-26 | $10.19 | $10.91 | 32,778 | — | — |
| 1993-03-25 | $10.11 | $10.83 | 244,255 | — | — |
| 1993-03-24 | $10.31 | $11.04 | 125,122 | — | — |
| 1993-03-23 | $9.99 | $10.70 | 48,851 | — | — |
| 1993-03-22 | $10.15 | $10.87 | 226,921 | — | — |
| 1993-03-19 | $10.31 | $11.04 | 45,384 | — | — |
| 1993-03-18 | $10.31 | $11.04 | 69,022 | — | — |
| 1993-03-17 | $10.31 | $11.04 | 66,185 | — | — |
| 1993-03-16 | $10.47 | $11.21 | 267,893 | — | — |
| 1993-03-15 | $10.55 | $11.30 | 151,281 | — | — |
| 1993-03-12 | $10.47 | $11.21 | 290,900 | — | — |
| 1993-03-11 | $10.79 | $11.55 | 835,511 | — | — |
| 1993-03-10 | $10.47 | $11.21 | 197,926 | — | — |
| 1993-03-09 | $10.67 | $11.42 | 369,377 | — | — |
| 1993-03-08 | $10.07 | $10.79 | 219,672 | — | — |
| 1993-03-05 | $10.07 | $10.79 | 115,667 | — | — |
| 1993-03-04 | $10.19 | $10.91 | 397,112 | — | — |
| 1993-03-03 | $10.15 | $10.87 | 590,941 | — | — |
| 1993-03-02 | $9.68 | $10.36 | 359,607 | — | — |
| 1993-03-01 | $9.56 | $10.24 | 988,998 | — | — |
| 1993-02-26 | $9.44 | $10.11 | 3,035,701 | — | — |
| 1993-02-25 | $9.44 | $10.11 | 259,384 | — | — |
| 1993-02-24 | $9.28 | $9.94 | 188,786 | — | — |
| 1993-02-23 | $9.24 | $9.90 | 160,736 | — | — |
| 1993-02-22 | $9.28 | $9.94 | 145,608 | — | — |
| 1993-02-19 | $9.20 | $9.85 | 146,238 | — | — |
| 1993-02-18 | $9.16 | $9.81 | 148,759 | — | — |
| 1993-02-17 | $9.24 | $9.90 | 153,172 | — | — |
| 1993-02-16 | $9.28 | $9.94 | 304,137 | — | — |
| 1993-02-12 | $9.92 | $10.62 | 228,812 | — | — |
| 1993-02-11 | $9.95 | $10.66 | 35,614 | — | — |
| 1993-02-10 | $9.99 | $10.70 | 67,446 | — | — |
| 1993-02-09 | $9.92 | $10.62 | 159,160 | — | — |
| 1993-02-08 | $10.35 | $11.08 | 154,748 | — | — |
| 1993-02-05 | $10.35 | $11.08 | 235,431 | — | — |
| 1993-02-04 | $10.11 | $10.83 | 259,699 | — | — |
| 1993-02-03 | $9.72 | $10.40 | 303,822 | — | — |
| 1993-02-02 | $9.80 | $10.49 | 122,600 | — | — |
| 1993-02-01 | $9.76 | $10.45 | 163,888 | — | — |
| 1993-01-29 | $9.68 | $10.35 | 250,244 | — | — |
| 1993-01-28 | $9.84 | $10.52 | 172,397 | — | — |
| 1993-01-27 | $9.99 | $10.69 | 306,028 | — | — |
| 1993-01-26 | $9.99 | $10.69 | 359,292 | — | — |
| 1993-01-25 | $9.80 | $10.48 | 345,740 | — | — |
| 1993-01-22 | $9.52 | $10.18 | 151,911 | — | — |
| 1993-01-21 | $9.24 | $9.89 | 70,913 | — | — |
| 1993-01-20 | $9.32 | $9.97 | 64,294 | — | — |
| 1993-01-19 | $9.16 | $9.80 | 64,610 | — | — |
| 1993-01-18 | $9.32 | $9.97 | 85,726 | — | — |
| 1993-01-15 | $9.28 | $9.93 | 310,126 | — | — |
| 1993-01-14 | $9.44 | $10.10 | 584,952 | — | — |
| 1993-01-13 | $9.20 | $9.84 | 385,766 | — | — |
| 1993-01-12 | $8.80 | $9.42 | 178,070 | — | — |
| 1993-01-11 | $8.92 | $9.55 | 309,180 | — | — |
| 1993-01-08 | $8.80 | $9.42 | 229,127 | — | — |
| 1993-01-07 | $8.61 | $9.21 | 84,465 | — | — |
| 1993-01-06 | $8.80 | $9.42 | 46,960 | — | — |
| 1993-01-05 | $8.84 | $9.46 | 183,113 | — | — |
| 1993-01-04 | $8.80 | $9.42 | 180,907 | — | — |