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
- 1981-12-31 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 | $10.75 | $15.60 | 242,168 | — | — |
| 1993-12-30 | $10.57 | $15.35 | 238,357 | — | — |
| 1993-12-29 | $10.63 | $15.43 | 170,195 | — | — |
| 1993-12-28 | $10.60 | $15.39 | 165,538 | — | — |
| 1993-12-27 | $10.60 | $15.39 | 243,014 | — | — |
| 1993-12-23 | $10.63 | $15.43 | 370,449 | — | — |
| 1993-12-22 | $10.63 | $15.43 | 1,662,574 | — | — |
| 1993-12-21 | $10.75 | $15.60 | 370,025 | — | — |
| 1993-12-20 | $10.69 | $15.52 | 375,106 | — | — |
| 1993-12-17 | $10.75 | $15.60 | 552,498 | — | — |
| 1993-12-16 | $10.69 | $15.52 | 302,286 | — | — |
| 1993-12-15 | $10.63 | $15.43 | 152,413 | — | — |
| 1993-12-14 | $10.63 | $15.43 | 383,150 | — | — |
| 1993-12-13 | $10.84 | $15.73 | 136,325 | — | — |
| 1993-12-10 | $10.87 | $15.77 | 168,925 | — | — |
| 1993-12-09 | $10.81 | $15.69 | 326,418 | — | — |
| 1993-12-08 | $10.81 | $15.69 | 464,437 | — | — |
| 1993-12-07 | $11.04 | $16.03 | 314,141 | — | — |
| 1993-12-06 | $10.89 | $15.82 | 318,374 | — | — |
| 1993-12-03 | $11.01 | $15.99 | 635,902 | — | — |
| 1993-12-02 | $10.81 | $15.69 | 167,655 | — | — |
| 1993-12-01 | $10.75 | $15.60 | 217,612 | — | — |
| 1993-11-30 | $10.54 | $15.30 | 211,262 | — | — |
| 1993-11-29 | $10.33 | $15.00 | 220,152 | — | — |
| 1993-11-26 | $10.60 | $15.39 | 41,067 | — | — |
| 1993-11-24 | $10.57 | $15.35 | 345,893 | — | — |
| 1993-11-23 | $10.69 | $15.52 | 408,552 | — | — |
| 1993-11-22 | $10.57 | $15.35 | 389,924 | — | — |
| 1993-11-19 | $10.63 | $15.43 | 305,250 | — | — |
| 1993-11-18 | $10.75 | $15.60 | 225,233 | — | — |
| 1993-11-17 | $10.81 | $15.69 | 184,589 | — | — |
| 1993-11-16 | $10.92 | $15.86 | 337,003 | — | — |
| 1993-11-15 | $11.07 | $16.07 | 444,962 | — | — |
| 1993-11-12 | $11.01 | $15.89 | 350,127 | — | — |
| 1993-11-11 | $11.04 | $15.93 | 194,750 | — | — |
| 1993-11-10 | $11.13 | $16.06 | 464,437 | — | — |
| 1993-11-09 | $11.13 | $16.06 | 884,420 | — | — |
| 1993-11-08 | $10.95 | $15.81 | 218,459 | — | — |
| 1993-11-05 | $10.81 | $15.59 | 465,707 | — | — |
| 1993-11-04 | $10.63 | $15.34 | 555,461 | — | — |
| 1993-11-03 | $10.81 | $15.59 | 461,050 | — | — |
| 1993-11-02 | $11.07 | $15.98 | 650,296 | — | — |
| 1993-11-01 | $11.10 | $16.02 | 621,507 | — | — |
| 1993-10-29 | $10.92 | $15.76 | 423,370 | — | — |
| 1993-10-28 | $10.78 | $15.55 | 763,760 | — | — |
| 1993-10-27 | $10.72 | $15.47 | 380,186 | — | — |
| 1993-10-26 | $10.57 | $15.25 | 345,893 | — | — |
| 1993-10-25 | $10.57 | $15.25 | 487,722 | — | — |
| 1993-10-22 | $10.63 | $15.34 | 602,456 | — | — |
| 1993-10-21 | $10.39 | $15.00 | 597,375 | — | — |
| 1993-10-20 | $10.42 | $15.04 | 551,651 | — | — |
| 1993-10-19 | $10.60 | $15.30 | 1,469,941 | — | — |
| 1993-10-18 | $10.10 | $14.57 | 202,794 | — | — |
| 1993-10-15 | $10.25 | $14.78 | 310,330 | — | — |
| 1993-10-14 | $10.25 | $14.78 | 321,338 | — | — |
| 1993-10-13 | $10.01 | $14.44 | 176,545 | — | — |
| 1993-10-12 | $9.86 | $14.23 | 153,260 | — | — |
| 1993-10-11 | $9.83 | $14.19 | 119,390 | — | — |
| 1993-10-08 | $9.83 | $14.19 | 666,808 | — | — |
| 1993-10-07 | $9.89 | $14.27 | 103,302 | — | — |
| 1993-10-06 | $9.95 | $14.36 | 212,532 | — | — |
| 1993-10-05 | $9.92 | $14.32 | 220,152 | — | — |
| 1993-10-04 | $10.04 | $14.49 | 202,794 | — | — |
| 1993-10-01 | $10.13 | $14.61 | 297,629 | — | — |
| 1993-09-30 | $10.07 | $14.53 | 134,208 | — | — |
| 1993-09-29 | $10.13 | $14.61 | 539,797 | — | — |
| 1993-09-28 | $10.10 | $14.57 | 331,499 | — | — |
| 1993-09-27 | $10.04 | $14.49 | 168,925 | — | — |
| 1993-09-24 | $10.01 | $14.44 | 286,622 | — | — |
| 1993-09-23 | $10.01 | $14.44 | 373,412 | — | — |
| 1993-09-22 | $10.04 | $14.49 | 683,319 | — | — |
| 1993-09-21 | $9.65 | $13.93 | 882,303 | — | — |
| 1993-09-20 | $9.60 | $13.85 | 287,468 | — | — |
| 1993-09-17 | $9.63 | $13.89 | 744,708 | — | — |
| 1993-09-16 | $9.48 | $13.68 | 243,438 | — | — |
| 1993-09-15 | $9.54 | $13.76 | 348,010 | — | — |
| 1993-09-14 | $9.45 | $13.63 | 239,204 | — | — |
| 1993-09-13 | $9.57 | $13.80 | 649,450 | — | — |
| 1993-09-10 | $9.57 | $13.80 | 307,367 | — | — |
| 1993-09-09 | $9.54 | $13.76 | 417,866 | — | — |
| 1993-09-08 | $9.60 | $13.85 | 309,483 | — | — |
| 1993-09-07 | $9.63 | $13.89 | 364,522 | — | — |
| 1993-09-03 | $9.60 | $13.85 | 697,290 | — | — |
| 1993-09-02 | $9.54 | $13.76 | 538,950 | — | — |
| 1993-09-01 | $9.54 | $13.76 | 666,384 | — | — |
| 1993-08-31 | $9.68 | $13.97 | 267,570 | — | — |
| 1993-08-30 | $9.63 | $13.79 | 215,072 | — | — |
| 1993-08-27 | $9.68 | $13.88 | 267,146 | — | — |
| 1993-08-26 | $9.65 | $13.84 | 372,989 | — | — |
| 1993-08-25 | $9.86 | $14.13 | 237,934 | — | — |
| 1993-08-24 | $10.01 | $14.34 | 148,180 | — | — |
| 1993-08-23 | $9.98 | $14.30 | 186,706 | — | — |
| 1993-08-20 | $10.10 | $14.47 | 1,225,656 | — | — |
| 1993-08-19 | $10.19 | $14.60 | 1,110,076 | — | — |
| 1993-08-18 | $10.16 | $14.56 | 460,627 | — | — |
| 1993-08-17 | $10.13 | $14.51 | 482,218 | — | — |
| 1993-08-16 | $10.22 | $14.64 | 473,751 | — | — |
| 1993-08-13 | $10.27 | $14.72 | 445,385 | — | — |
| 1993-08-12 | $10.16 | $14.56 | 655,377 | — | — |
| 1993-08-11 | $10.16 | $14.56 | 475,445 | — | — |
| 1993-08-10 | $10.07 | $14.43 | 117,273 | — | — |
| 1993-08-09 | $10.04 | $14.39 | 228,620 | — | — |
| 1993-08-06 | $9.98 | $14.30 | 102,456 | — | — |
| 1993-08-05 | $10.01 | $14.34 | 900,085 | — | — |
| 1993-08-04 | $9.98 | $14.30 | 1,531,329 | — | — |
| 1993-08-03 | $10.13 | $14.51 | 2,877,223 | — | — |
| 1993-08-02 | $9.24 | $13.24 | 384,843 | — | — |
| 1993-07-30 | $9.09 | $13.03 | 238,781 | — | — |
| 1993-07-29 | $9.09 | $13.03 | 257,832 | — | — |
| 1993-07-28 | $9.01 | $12.91 | 338,696 | — | — |
| 1993-07-27 | $9.06 | $12.99 | 314,564 | — | — |
| 1993-07-26 | $9.06 | $12.99 | 511,854 | — | — |
| 1993-07-23 | $9.01 | $12.91 | 481,795 | — | — |
| 1993-07-22 | $8.98 | $12.86 | 239,204 | — | — |
| 1993-07-21 | $9.06 | $12.99 | 291,702 | — | — |
| 1993-07-20 | $9.06 | $12.99 | 486,452 | — | — |
| 1993-07-19 | $9.03 | $12.95 | 143,946 | — | — |
| 1993-07-16 | $9.01 | $12.91 | 488,146 | — | — |
| 1993-07-15 | $9.06 | $12.99 | 247,671 | — | — |
| 1993-07-14 | $9.01 | $12.91 | 303,980 | — | — |
| 1993-07-13 | $9.03 | $12.95 | 108,806 | — | — |
| 1993-07-12 | $9.06 | $12.99 | 487,722 | — | — |
| 1993-07-09 | $9.01 | $12.91 | 371,296 | — | — |
| 1993-07-08 | $8.89 | $12.74 | 876,799 | — | — |
| 1993-07-07 | $8.89 | $12.74 | 1,133,362 | — | — |
| 1993-07-06 | $9.01 | $12.91 | 515,665 | — | — |
| 1993-07-02 | $9.03 | $12.95 | 308,637 | — | — |
| 1993-07-01 | $9.03 | $12.95 | 1,250,635 | — | — |
| 1993-06-30 | $9.15 | $13.12 | 1,331,075 | — | — |
| 1993-06-29 | $9.15 | $13.12 | 608,383 | — | — |
| 1993-06-28 | $9.21 | $13.20 | 399,661 | — | — |
| 1993-06-25 | $8.98 | $12.86 | 810,330 | — | — |
| 1993-06-24 | $8.68 | $12.44 | 470,364 | — | — |
| 1993-06-23 | $8.77 | $12.57 | 351,820 | — | — |
| 1993-06-22 | $8.86 | $12.69 | 1,562,235 | — | — |
| 1993-06-21 | $8.86 | $12.69 | 286,622 | — | — |
| 1993-06-18 | $8.92 | $12.78 | 502,964 | — | — |
| 1993-06-17 | $9.03 | $12.95 | 278,154 | — | — |
| 1993-06-16 | $9.01 | $12.91 | 431,414 | — | — |
| 1993-06-15 | $9.06 | $12.99 | 390,347 | — | — |
| 1993-06-14 | $8.92 | $12.78 | 691,363 | — | — |
| 1993-06-11 | $8.89 | $12.74 | 304,403 | — | — |
| 1993-06-10 | $8.80 | $12.61 | 737,511 | — | — |
| 1993-06-09 | $8.86 | $12.69 | 158,764 | — | — |
| 1993-06-08 | $8.86 | $12.69 | 429,297 | — | — |
| 1993-06-07 | $8.80 | $12.61 | 384,420 | — | — |
| 1993-06-04 | $8.80 | $12.61 | 330,652 | — | — |
| 1993-06-03 | $8.89 | $12.74 | 428,027 | — | — |
| 1993-06-02 | $8.65 | $12.40 | 833,616 | — | — |
| 1993-06-01 | $8.62 | $12.36 | 618,967 | — | — |
| 1993-05-28 | $8.41 | $12.06 | 80,864 | — | — |
| 1993-05-27 | $8.50 | $12.19 | 147,333 | — | — |
| 1993-05-26 | $8.56 | $12.27 | 334,886 | — | — |
| 1993-05-25 | $8.47 | $12.14 | 419,560 | — | — |
| 1993-05-24 | $8.44 | $12.01 | 471,634 | — | — |
| 1993-05-21 | $8.30 | $11.80 | 225,656 | — | — |
| 1993-05-20 | $8.39 | $11.93 | 555,885 | — | — |
| 1993-05-19 | $8.36 | $11.89 | 729,467 | — | — |
| 1993-05-18 | $8.21 | $11.68 | 606,266 | — | — |
| 1993-05-17 | $8.27 | $11.76 | 313,294 | — | — |
| 1993-05-14 | $8.39 | $11.93 | 283,235 | — | — |
| 1993-05-13 | $8.39 | $11.93 | 364,522 | — | — |
| 1993-05-12 | $8.62 | $12.27 | 88,908 | — | — |
| 1993-05-11 | $8.74 | $12.43 | 178,662 | — | — |
| 1993-05-10 | $8.83 | $12.56 | 93,565 | — | — |
| 1993-05-07 | $8.86 | $12.60 | 91,448 | — | — |
| 1993-05-06 | $9.03 | $12.85 | 231,160 | — | — |
| 1993-05-05 | $9.03 | $12.85 | 144,793 | — | — |
| 1993-05-04 | $8.95 | $12.73 | 267,993 | — | — |
| 1993-05-03 | $8.83 | $12.56 | 233,700 | — | — |
| 1993-04-30 | $8.71 | $12.39 | 102,456 | — | — |
| 1993-04-29 | $8.62 | $12.27 | 224,809 | — | — |
| 1993-04-28 | $8.59 | $12.22 | 135,478 | — | — |
| 1993-04-27 | $8.74 | $12.43 | 296,359 | — | — |
| 1993-04-26 | $8.86 | $12.60 | 520,745 | — | — |
| 1993-04-23 | $8.77 | $12.48 | 113,040 | — | — |
| 1993-04-22 | $8.74 | $12.43 | 252,329 | — | — |
| 1993-04-21 | $8.89 | $12.64 | 231,160 | — | — |
| 1993-04-20 | $8.95 | $12.73 | 334,886 | — | — |
| 1993-04-19 | $8.86 | $12.60 | 368,755 | — | — |
| 1993-04-16 | $8.98 | $12.77 | 1,120,660 | — | — |
| 1993-04-15 | $8.74 | $12.43 | 576,630 | — | — |
| 1993-04-14 | $8.89 | $12.64 | 300,593 | — | — |
| 1993-04-13 | $8.98 | $12.77 | 529,213 | — | — |
| 1993-04-12 | $8.95 | $12.73 | 695,597 | — | — |
| 1993-04-08 | $8.86 | $12.60 | 248,095 | — | — |
| 1993-04-07 | $8.80 | $12.52 | 177,392 | — | — |
| 1993-04-06 | $8.74 | $12.43 | 229,043 | — | — |
| 1993-04-05 | $8.65 | $12.31 | 128,704 | — | — |
| 1993-04-02 | $8.71 | $12.39 | 209,145 | — | — |
| 1993-04-01 | $8.92 | $12.69 | 111,346 | — | — |
| 1993-03-31 | $8.92 | $12.69 | 199,831 | — | — |
| 1993-03-30 | $9.01 | $12.81 | 240,051 | — | — |
| 1993-03-29 | $9.03 | $12.85 | 65,199 | — | — |
| 1993-03-26 | $8.98 | $12.77 | 212,108 | — | — |
| 1993-03-25 | $8.92 | $12.69 | 379,340 | — | — |
| 1993-03-24 | $8.83 | $12.56 | 363,251 | — | — |
| 1993-03-23 | $8.80 | $12.52 | 246,401 | — | — |
| 1993-03-22 | $8.86 | $12.60 | 433,954 | — | — |
| 1993-03-19 | $8.74 | $12.43 | 620,237 | — | — |
| 1993-03-18 | $8.53 | $12.14 | 250,212 | — | — |
| 1993-03-17 | $8.50 | $12.10 | 645,216 | — | — |
| 1993-03-16 | $8.41 | $11.97 | 265,876 | — | — |
| 1993-03-15 | $8.36 | $11.89 | 221,846 | — | — |
| 1993-03-12 | $8.27 | $11.76 | 516,511 | — | — |
| 1993-03-11 | $8.50 | $12.10 | 252,752 | — | — |
| 1993-03-10 | $8.56 | $12.18 | 264,606 | — | — |
| 1993-03-09 | $8.44 | $12.01 | 205,334 | — | — |
| 1993-03-08 | $8.41 | $11.97 | 295,512 | — | — |
| 1993-03-05 | $8.47 | $12.06 | 231,583 | — | — |
| 1993-03-04 | $8.44 | $12.01 | 295,089 | — | — |
| 1993-03-03 | $8.50 | $12.10 | 223,539 | — | — |
| 1993-03-02 | $8.68 | $12.26 | 247,671 | — | — |
| 1993-03-01 | $8.65 | $12.22 | 290,432 | — | — |
| 1993-02-26 | $8.62 | $12.18 | 337,849 | — | — |
| 1993-02-25 | $8.59 | $12.14 | 458,510 | — | — |
| 1993-02-24 | $8.44 | $11.93 | 178,662 | — | — |
| 1993-02-23 | $8.27 | $11.68 | 661,727 | — | — |
| 1993-02-22 | $8.33 | $11.76 | 759,102 | — | — |
| 1993-02-19 | $8.47 | $11.97 | 357,324 | — | — |
| 1993-02-18 | $8.36 | $11.80 | 382,303 | — | — |
| 1993-02-17 | $8.15 | $11.51 | 522,862 | — | — |
| 1993-02-16 | $8.24 | $11.64 | 474,174 | — | — |
| 1993-02-12 | $8.44 | $11.93 | 292,549 | — | — |
| 1993-02-11 | $8.44 | $11.93 | 738,781 | — | — |
| 1993-02-10 | $8.21 | $11.59 | 563,082 | — | — |
| 1993-02-09 | $8.18 | $11.55 | 538,103 | — | — |
| 1993-02-08 | $8.18 | $11.55 | 254,022 | — | — |
| 1993-02-05 | $8.36 | $11.80 | 543,184 | — | — |
| 1993-02-04 | $8.36 | $11.80 | 210,415 | — | — |
| 1993-02-03 | $8.36 | $11.80 | 236,240 | — | — |
| 1993-02-02 | $8.21 | $11.59 | 184,589 | — | — |
| 1993-02-01 | $8.27 | $11.68 | 305,673 | — | — |
| 1993-01-29 | $8.33 | $11.76 | 152,413 | — | — |
| 1993-01-28 | $8.33 | $11.76 | 155,377 | — | — |
| 1993-01-27 | $8.33 | $11.76 | 348,010 | — | — |
| 1993-01-26 | $8.50 | $12.01 | 1,013,124 | — | — |
| 1993-01-25 | $8.47 | $11.97 | 500,423 | — | — |
| 1993-01-22 | $8.33 | $11.76 | 687,976 | — | — |
| 1993-01-21 | $8.27 | $11.68 | 731,160 | — | — |
| 1993-01-20 | $8.50 | $12.01 | 1,143,946 | — | — |
| 1993-01-19 | $8.74 | $12.35 | 1,805,673 | — | — |
| 1993-01-18 | $8.68 | $12.26 | 95,682 | — | — |
| 1993-01-15 | $8.62 | $12.18 | 1,403,048 | — | — |
| 1993-01-14 | $8.68 | $12.26 | 1,563,929 | — | — |
| 1993-01-13 | $8.59 | $12.14 | 222,269 | — | — |
| 1993-01-12 | $8.59 | $12.14 | 546,994 | — | — |
| 1993-01-11 | $8.59 | $12.14 | 1,473,751 | — | — |
| 1993-01-08 | $8.50 | $12.01 | 1,011,854 | — | — |
| 1993-01-07 | $8.39 | $11.85 | 1,675,699 | — | — |
| 1993-01-06 | $8.24 | $11.64 | 693,057 | — | — |
| 1993-01-05 | $8.18 | $11.55 | 369,602 | — | — |
| 1993-01-04 | $8.00 | $11.30 | 1,052,075 | — | — |