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 | $8.64 | $12.15 | 184,354 | — | — |
| 1993-12-30 | $8.66 | $12.18 | 101,904 | — | — |
| 1993-12-29 | $8.64 | $12.15 | 263,098 | — | — |
| 1993-12-28 | $8.72 | $12.26 | 302,933 | — | — |
| 1993-12-27 | $8.55 | $12.03 | 169,994 | — | — |
| 1993-12-23 | $8.55 | $12.03 | 87,082 | — | — |
| 1993-12-22 | $8.47 | $11.92 | 146,371 | — | — |
| 1993-12-21 | $8.31 | $11.69 | 293,206 | — | — |
| 1993-12-20 | $8.26 | $11.61 | 168,142 | — | — |
| 1993-12-17 | $8.26 | $11.61 | 506,741 | — | — |
| 1993-12-16 | $8.20 | $11.54 | 125,064 | — | — |
| 1993-12-15 | $8.26 | $11.61 | 131,549 | — | — |
| 1993-12-14 | $8.34 | $11.73 | 282,552 | — | — |
| 1993-12-13 | $8.42 | $11.84 | 224,189 | — | — |
| 1993-12-10 | $8.47 | $11.92 | 213,072 | — | — |
| 1993-12-09 | $8.42 | $11.84 | 383,066 | — | — |
| 1993-12-08 | $8.61 | $12.11 | 91,250 | — | — |
| 1993-12-07 | $8.77 | $12.34 | 211,682 | — | — |
| 1993-12-06 | $8.64 | $12.15 | 97,735 | — | — |
| 1993-12-03 | $8.61 | $12.11 | 247,812 | — | — |
| 1993-12-02 | $8.61 | $12.11 | 102,830 | — | — |
| 1993-12-01 | $8.66 | $12.18 | 133,402 | — | — |
| 1993-11-30 | $8.66 | $12.18 | 645,701 | — | — |
| 1993-11-29 | $8.93 | $12.56 | 129,233 | — | — |
| 1993-11-26 | $8.96 | $12.60 | 94,030 | — | — |
| 1993-11-24 | $9.31 | $13.09 | 37,519 | — | — |
| 1993-11-23 | $9.28 | $13.06 | 64,385 | — | — |
| 1993-11-22 | $9.28 | $13.06 | 100,051 | — | — |
| 1993-11-19 | $9.31 | $13.09 | 28,718 | — | — |
| 1993-11-18 | $9.31 | $13.09 | 218,630 | — | — |
| 1993-11-17 | $9.28 | $13.06 | 196,860 | — | — |
| 1993-11-16 | $9.28 | $13.06 | 248,275 | — | — |
| 1993-11-15 | $9.26 | $13.02 | 374,729 | — | — |
| 1993-11-12 | $9.31 | $13.09 | 190,838 | — | — |
| 1993-11-11 | $9.23 | $12.98 | 44,467 | — | — |
| 1993-11-10 | $9.26 | $13.02 | 301,080 | — | — |
| 1993-11-09 | $9.28 | $13.06 | 225,115 | — | — |
| 1993-11-08 | $9.31 | $13.09 | 232,526 | — | — |
| 1993-11-05 | $9.34 | $13.03 | 319,145 | — | — |
| 1993-11-04 | $9.47 | $13.22 | 362,686 | — | — |
| 1993-11-03 | $9.69 | $13.52 | 65,311 | — | — |
| 1993-11-02 | $9.66 | $13.49 | 106,999 | — | — |
| 1993-11-01 | $9.72 | $13.56 | 137,570 | — | — |
| 1993-10-29 | $9.72 | $13.56 | 243,643 | — | — |
| 1993-10-28 | $9.82 | $13.71 | 201,029 | — | — |
| 1993-10-27 | $9.82 | $13.71 | 261,245 | — | — |
| 1993-10-26 | $9.90 | $13.83 | 262,171 | — | — |
| 1993-10-25 | $9.93 | $13.86 | 177,406 | — | — |
| 1993-10-22 | $10.04 | $14.01 | 238,548 | — | — |
| 1993-10-21 | $10.09 | $14.09 | 84,766 | — | — |
| 1993-10-20 | $10.15 | $14.16 | 258,002 | — | — |
| 1993-10-19 | $10.23 | $14.28 | 121,822 | — | — |
| 1993-10-18 | $10.20 | $14.24 | 196,860 | — | — |
| 1993-10-15 | $10.20 | $14.24 | 464,590 | — | — |
| 1993-10-14 | $10.25 | $14.31 | 405,763 | — | — |
| 1993-10-13 | $10.15 | $14.16 | 261,708 | — | — |
| 1993-10-12 | $10.17 | $14.20 | 128,770 | — | — |
| 1993-10-11 | $10.15 | $14.16 | 86,618 | — | — |
| 1993-10-08 | $10.20 | $14.24 | 118,116 | — | — |
| 1993-10-07 | $10.17 | $14.20 | 616,056 | — | — |
| 1993-10-06 | $10.20 | $14.24 | 240,864 | — | — |
| 1993-10-05 | $10.15 | $14.16 | 466,442 | — | — |
| 1993-10-04 | $10.20 | $14.24 | 132,475 | — | — |
| 1993-10-01 | $10.31 | $14.39 | 166,289 | — | — |
| 1993-09-30 | $10.23 | $14.28 | 546,113 | — | — |
| 1993-09-29 | $10.09 | $14.09 | 160,730 | — | — |
| 1993-09-28 | $9.69 | $13.52 | 22,234 | — | — |
| 1993-09-27 | $9.72 | $13.56 | 107,926 | — | — |
| 1993-09-24 | $9.66 | $13.49 | 119,506 | — | — |
| 1993-09-23 | $9.58 | $13.37 | 92,640 | — | — |
| 1993-09-22 | $9.63 | $13.45 | 89,398 | — | — |
| 1993-09-21 | $9.58 | $13.37 | 352,495 | — | — |
| 1993-09-20 | $9.53 | $13.30 | 239,474 | — | — |
| 1993-09-17 | $9.69 | $13.52 | 250,128 | — | — |
| 1993-09-16 | $9.74 | $13.60 | 618,372 | — | — |
| 1993-09-15 | $9.69 | $13.52 | 377,971 | — | — |
| 1993-09-14 | $9.53 | $13.30 | 446,062 | — | — |
| 1993-09-13 | $9.55 | $13.34 | 178,795 | — | — |
| 1993-09-10 | $9.55 | $13.34 | 348,790 | — | — |
| 1993-09-09 | $9.55 | $13.34 | 920,378 | — | — |
| 1993-09-08 | $9.61 | $13.41 | 463,200 | — | — |
| 1993-09-07 | $9.72 | $13.56 | 219,557 | — | — |
| 1993-09-03 | $9.72 | $13.56 | 499,330 | — | — |
| 1993-09-02 | $9.74 | $13.60 | 931,495 | — | — |
| 1993-09-01 | $9.74 | $13.60 | 742,510 | — | — |
| 1993-08-31 | $9.72 | $13.56 | 335,820 | — | — |
| 1993-08-30 | $9.55 | $13.34 | 134,791 | — | — |
| 1993-08-27 | $9.47 | $13.22 | 14,822 | — | — |
| 1993-08-26 | $9.58 | $13.37 | 408,542 | — | — |
| 1993-08-25 | $9.50 | $13.26 | 305,712 | — | — |
| 1993-08-24 | $9.23 | $12.88 | 346,474 | — | — |
| 1993-08-23 | $9.12 | $12.73 | 356,664 | — | — |
| 1993-08-20 | $9.04 | $12.62 | 565,104 | — | — |
| 1993-08-19 | $8.99 | $12.54 | 98,662 | — | — |
| 1993-08-18 | $9.01 | $12.58 | 406,226 | — | — |
| 1993-08-17 | $9.07 | $12.66 | 305,712 | — | — |
| 1993-08-16 | $8.93 | $12.47 | 809,674 | — | — |
| 1993-08-13 | $8.91 | $12.43 | 62,995 | — | — |
| 1993-08-12 | $8.88 | $12.39 | 182,501 | — | — |
| 1993-08-11 | $8.88 | $12.39 | 289,963 | — | — |
| 1993-08-10 | $8.85 | $12.36 | 21,770 | — | — |
| 1993-08-09 | $8.93 | $12.37 | 528,511 | — | — |
| 1993-08-06 | $8.91 | $12.33 | 335,820 | — | — |
| 1993-08-05 | $8.74 | $12.11 | 344,158 | — | — |
| 1993-08-04 | $8.69 | $12.03 | 625,320 | — | — |
| 1993-08-03 | $8.80 | $12.18 | 318,218 | — | — |
| 1993-08-02 | $8.96 | $12.41 | 50,489 | — | — |
| 1993-07-30 | $8.82 | $12.22 | 25,939 | — | — |
| 1993-07-29 | $8.80 | $12.18 | 345,547 | — | — |
| 1993-07-28 | $8.77 | $12.15 | 44,467 | — | — |
| 1993-07-27 | $8.80 | $12.18 | 769,375 | — | — |
| 1993-07-26 | $8.64 | $11.96 | 230,674 | — | — |
| 1993-07-23 | $8.61 | $11.92 | 75,965 | — | — |
| 1993-07-22 | $8.61 | $11.92 | 149,614 | — | — |
| 1993-07-21 | $8.66 | $12.00 | 167,678 | — | — |
| 1993-07-20 | $8.66 | $12.00 | 780,955 | — | — |
| 1993-07-19 | $8.61 | $11.92 | 323,777 | — | — |
| 1993-07-16 | $8.66 | $12.00 | 29,645 | — | — |
| 1993-07-15 | $8.64 | $11.96 | 123,674 | — | — |
| 1993-07-14 | $8.58 | $11.89 | 81,523 | — | — |
| 1993-07-13 | $8.64 | $11.96 | 341,842 | — | — |
| 1993-07-12 | $8.64 | $11.96 | 556,303 | — | — |
| 1993-07-09 | $8.69 | $12.03 | 62,995 | — | — |
| 1993-07-08 | $8.69 | $12.03 | 151,466 | — | — |
| 1993-07-07 | $8.77 | $12.15 | 93,566 | — | — |
| 1993-07-06 | $8.85 | $12.26 | 293,206 | — | — |
| 1993-07-02 | $8.80 | $12.18 | 292,279 | — | — |
| 1993-07-01 | $8.64 | $11.96 | 770,302 | — | — |
| 1993-06-30 | $8.66 | $12.00 | 84,302 | — | — |
| 1993-06-29 | $8.66 | $12.00 | 76,428 | — | — |
| 1993-06-28 | $8.69 | $12.03 | 94,030 | — | — |
| 1993-06-25 | $8.64 | $11.96 | 169,531 | — | — |
| 1993-06-24 | $8.64 | $11.96 | 275,141 | — | — |
| 1993-06-23 | $8.66 | $12.00 | 153,782 | — | — |
| 1993-06-22 | $8.64 | $11.96 | 405,300 | — | — |
| 1993-06-21 | $8.66 | $12.00 | 167,678 | — | — |
| 1993-06-18 | $8.64 | $11.96 | 393,720 | — | — |
| 1993-06-17 | $8.69 | $12.03 | 357,590 | — | — |
| 1993-06-16 | $8.66 | $12.00 | 1,881,982 | — | — |
| 1993-06-15 | $8.39 | $11.62 | 273,288 | — | — |
| 1993-06-14 | $8.53 | $11.81 | 503,035 | — | — |
| 1993-06-11 | $8.58 | $11.89 | 396,962 | — | — |
| 1993-06-10 | $8.64 | $11.96 | 195,934 | — | — |
| 1993-06-09 | $8.80 | $12.18 | 318,682 | — | — |
| 1993-06-08 | $8.72 | $12.07 | 339,989 | — | — |
| 1993-06-07 | $8.77 | $12.15 | 487,286 | — | — |
| 1993-06-04 | $9.04 | $12.52 | 211,682 | — | — |
| 1993-06-03 | $9.20 | $12.74 | 155,172 | — | — |
| 1993-06-02 | $9.15 | $12.67 | 84,302 | — | — |
| 1993-06-01 | $9.15 | $12.67 | 339,526 | — | — |
| 1993-05-28 | $9.23 | $12.78 | 54,194 | — | — |
| 1993-05-27 | $9.23 | $12.78 | 62,995 | — | — |
| 1993-05-26 | $9.28 | $12.86 | 56,974 | — | — |
| 1993-05-25 | $9.31 | $12.89 | 334,894 | — | — |
| 1993-05-24 | $9.28 | $12.86 | 61,142 | — | — |
| 1993-05-21 | $9.45 | $13.08 | 40,762 | — | — |
| 1993-05-20 | $9.36 | $12.97 | 230,674 | — | — |
| 1993-05-19 | $9.36 | $12.97 | 197,786 | — | — |
| 1993-05-18 | $9.42 | $13.04 | 157,025 | — | — |
| 1993-05-17 | $9.31 | $12.89 | 113,947 | — | — |
| 1993-05-14 | $9.42 | $13.04 | 226,968 | — | — |
| 1993-05-13 | $9.50 | $13.16 | 597,991 | — | — |
| 1993-05-12 | $9.69 | $13.42 | 152,856 | — | — |
| 1993-05-11 | $9.58 | $13.27 | 264,950 | — | — |
| 1993-05-10 | $9.72 | $13.37 | 128,770 | — | — |
| 1993-05-07 | $9.61 | $13.22 | 239,938 | — | — |
| 1993-05-06 | $9.55 | $13.14 | 47,246 | — | — |
| 1993-05-05 | $9.45 | $12.99 | 431,702 | — | — |
| 1993-05-04 | $9.45 | $12.99 | 105,146 | — | — |
| 1993-05-03 | $9.31 | $12.81 | 647,554 | — | — |
| 1993-04-30 | $9.20 | $12.66 | 172,774 | — | — |
| 1993-04-29 | $9.18 | $12.62 | 195,007 | — | — |
| 1993-04-28 | $9.23 | $12.70 | 296,911 | — | — |
| 1993-04-27 | $9.12 | $12.55 | 198,250 | — | — |
| 1993-04-26 | $9.18 | $12.62 | 285,794 | — | — |
| 1993-04-23 | $9.12 | $12.55 | 310,344 | — | — |
| 1993-04-22 | $9.18 | $12.62 | 366,391 | — | — |
| 1993-04-21 | $9.31 | $12.81 | 484,044 | — | — |
| 1993-04-20 | $9.39 | $12.92 | 398,815 | — | — |
| 1993-04-19 | $9.39 | $12.92 | 167,215 | — | — |
| 1993-04-16 | $9.39 | $12.92 | 1,099,637 | — | — |
| 1993-04-15 | $9.39 | $12.92 | 1,695,312 | — | — |
| 1993-04-14 | $9.45 | $12.99 | 375,192 | — | — |
| 1993-04-13 | $9.36 | $12.88 | 524,342 | — | — |
| 1993-04-12 | $9.20 | $12.66 | 136,644 | — | — |
| 1993-04-08 | $9.23 | $12.70 | 508,594 | — | — |
| 1993-04-07 | $9.31 | $12.81 | 862,015 | — | — |
| 1993-04-06 | $9.28 | $12.77 | 605,866 | — | — |
| 1993-04-05 | $9.26 | $12.73 | 437,724 | — | — |
| 1993-04-02 | $8.99 | $12.36 | 499,793 | — | — |
| 1993-04-01 | $9.04 | $12.44 | 313,123 | — | — |
| 1993-03-31 | $9.04 | $12.44 | 362,222 | — | — |
| 1993-03-30 | $9.07 | $12.47 | 913,894 | — | — |
| 1993-03-29 | $8.93 | $12.29 | 238,548 | — | — |
| 1993-03-26 | $8.91 | $12.25 | 532,680 | — | — |
| 1993-03-25 | $8.80 | $12.10 | 479,875 | — | — |
| 1993-03-24 | $8.66 | $11.92 | 639,679 | — | — |
| 1993-03-23 | $8.64 | $11.88 | 226,042 | — | — |
| 1993-03-22 | $8.72 | $11.99 | 537,775 | — | — |
| 1993-03-19 | $8.69 | $11.95 | 595,212 | — | — |
| 1993-03-18 | $8.61 | $11.84 | 980,131 | — | — |
| 1993-03-17 | $8.58 | $11.81 | 1,000,975 | — | — |
| 1993-03-16 | $8.53 | $11.73 | 394,646 | — | — |
| 1993-03-15 | $8.47 | $11.66 | 207,977 | — | — |
| 1993-03-12 | $8.37 | $11.51 | 136,644 | — | — |
| 1993-03-11 | $8.37 | $11.51 | 169,994 | — | — |
| 1993-03-10 | $8.42 | $11.58 | 98,662 | — | — |
| 1993-03-09 | $8.42 | $11.58 | 1,701,797 | — | — |
| 1993-03-08 | $8.45 | $11.62 | 367,318 | — | — |
| 1993-03-05 | $8.26 | $11.36 | 330,725 | — | — |
| 1993-03-04 | $8.45 | $11.62 | 893,976 | — | — |
| 1993-03-03 | $8.47 | $11.66 | 1,893,562 | — | — |
| 1993-03-02 | $8.42 | $11.58 | 3,580,999 | — | — |
| 1993-03-01 | $8.04 | $11.06 | 492,845 | — | — |
| 1993-02-26 | $7.96 | $10.95 | 123,674 | — | — |
| 1993-02-25 | $7.99 | $10.99 | 151,003 | — | — |
| 1993-02-24 | $7.99 | $10.99 | 805,968 | — | — |
| 1993-02-23 | $7.99 | $10.99 | 1,056,559 | — | — |
| 1993-02-22 | $8.07 | $11.10 | 530,827 | — | — |
| 1993-02-19 | $7.88 | $10.84 | 583,632 | — | — |
| 1993-02-18 | $7.91 | $10.88 | 429,850 | — | — |
| 1993-02-17 | $7.83 | $10.77 | 207,050 | — | — |
| 1993-02-16 | $7.80 | $10.73 | 597,065 | — | — |
| 1993-02-12 | $7.93 | $10.91 | 774,007 | — | — |
| 1993-02-11 | $7.96 | $10.95 | 561,398 | — | — |
| 1993-02-10 | $8.04 | $11.06 | 615,130 | — | — |
| 1993-02-09 | $8.07 | $11.10 | 641,532 | — | — |
| 1993-02-08 | $8.10 | $11.05 | 557,230 | — | — |
| 1993-02-05 | $7.99 | $10.90 | 565,567 | — | — |
| 1993-02-04 | $7.85 | $10.72 | 850,898 | — | — |
| 1993-02-03 | $7.88 | $10.75 | 459,958 | — | — |
| 1993-02-02 | $7.83 | $10.68 | 648,480 | — | — |
| 1993-02-01 | $7.80 | $10.64 | 540,091 | — | — |
| 1993-01-29 | $7.77 | $10.61 | 265,414 | — | — |
| 1993-01-28 | $7.91 | $10.79 | 600,770 | — | — |
| 1993-01-27 | $7.53 | $10.28 | 94,493 | — | — |
| 1993-01-26 | $7.69 | $10.50 | 473,390 | — | — |
| 1993-01-25 | $7.64 | $10.42 | 525,269 | — | — |
| 1993-01-22 | $7.48 | $10.20 | 284,405 | — | — |
| 1993-01-21 | $7.37 | $10.05 | 506,741 | — | — |
| 1993-01-20 | $7.26 | $9.91 | 371,486 | — | — |
| 1993-01-19 | $7.31 | $9.98 | 1,328,458 | — | — |
| 1993-01-18 | $7.26 | $9.91 | 505,351 | — | — |
| 1993-01-15 | $7.21 | $9.83 | 461,810 | — | — |
| 1993-01-14 | $7.37 | $10.05 | 414,101 | — | — |
| 1993-01-13 | $7.39 | $10.09 | 352,958 | — | — |
| 1993-01-12 | $7.34 | $10.02 | 380,750 | — | — |
| 1993-01-11 | $7.26 | $9.91 | 339,989 | — | — |
| 1993-01-08 | $7.39 | $10.09 | 849,509 | — | — |
| 1993-01-07 | $7.39 | $10.09 | 438,650 | — | — |
| 1993-01-06 | $7.66 | $10.46 | 280,236 | — | — |
| 1993-01-05 | $7.64 | $10.42 | 242,717 | — | — |
| 1993-01-04 | $7.66 | $10.46 | 457,178 | — | — |