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 | $8.31 | $8.61 | 37,369 | — | — |
| 1993-12-30 | $7.99 | $8.28 | 61,728 | — | — |
| 1993-12-29 | $7.63 | $7.91 | 251,340 | — | — |
| 1993-12-28 | $7.00 | $7.25 | 355,973 | — | — |
| 1993-12-27 | $7.32 | $7.58 | 12,179 | — | — |
| 1993-12-23 | $7.41 | $7.67 | 9,965 | — | — |
| 1993-12-22 | $7.41 | $7.67 | 137,573 | — | — |
| 1993-12-21 | $7.36 | $7.63 | 93,837 | — | — |
| 1993-12-20 | $7.86 | $8.14 | 32,110 | — | — |
| 1993-12-17 | $7.95 | $8.24 | 116,259 | — | — |
| 1993-12-16 | $8.04 | $8.33 | 71,970 | — | — |
| 1993-12-15 | $8.04 | $8.33 | 11,903 | — | — |
| 1993-12-14 | $8.17 | $8.47 | 12,456 | — | — |
| 1993-12-13 | $8.22 | $8.52 | 13,564 | — | — |
| 1993-12-10 | $8.31 | $8.61 | 9,688 | — | — |
| 1993-12-09 | $8.40 | $8.70 | 7,751 | — | — |
| 1993-12-08 | $8.44 | $8.75 | 4,706 | — | — |
| 1993-12-07 | $8.49 | $8.80 | 27,127 | — | — |
| 1993-12-06 | $8.58 | $8.89 | 17,992 | — | — |
| 1993-12-03 | $8.53 | $8.83 | 3,598 | — | — |
| 1993-12-02 | $8.58 | $8.87 | 26,297 | — | — |
| 1993-12-01 | $8.58 | $8.87 | 44,843 | — | — |
| 1993-11-30 | $8.53 | $8.83 | 10,795 | — | — |
| 1993-11-29 | $8.53 | $8.83 | 17,439 | — | — |
| 1993-11-26 | $8.58 | $8.87 | 0 | — | — |
| 1993-11-24 | $8.58 | $8.87 | 32,110 | — | — |
| 1993-11-23 | $8.44 | $8.73 | 21,868 | — | — |
| 1993-11-22 | $8.49 | $8.78 | 81,935 | — | — |
| 1993-11-19 | $8.58 | $8.87 | 110,446 | — | — |
| 1993-11-18 | $8.40 | $8.69 | 36,538 | — | — |
| 1993-11-17 | $8.44 | $8.73 | 46,780 | — | — |
| 1993-11-16 | $8.40 | $8.69 | 66,157 | — | — |
| 1993-11-15 | $8.44 | $8.73 | 62,558 | — | — |
| 1993-11-12 | $8.49 | $8.78 | 17,439 | — | — |
| 1993-11-11 | $8.44 | $8.73 | 8,858 | — | — |
| 1993-11-10 | $8.53 | $8.83 | 1,384 | — | — |
| 1993-11-09 | $8.49 | $8.78 | 234,455 | — | — |
| 1993-11-08 | $8.35 | $8.64 | 13,840 | — | — |
| 1993-11-05 | $8.35 | $8.64 | 17,992 | — | — |
| 1993-11-04 | $8.35 | $8.64 | 25,189 | — | — |
| 1993-11-03 | $8.58 | $8.87 | 16,055 | — | — |
| 1993-11-02 | $8.53 | $8.83 | 6,367 | — | — |
| 1993-11-01 | $8.63 | $8.92 | 24,082 | — | — |
| 1993-10-29 | $8.40 | $8.69 | 10,242 | — | — |
| 1993-10-28 | $8.53 | $8.83 | 19,376 | — | — |
| 1993-10-27 | $8.44 | $8.73 | 15,778 | — | — |
| 1993-10-26 | $8.26 | $8.55 | 17,716 | — | — |
| 1993-10-25 | $8.17 | $8.45 | 51,763 | — | — |
| 1993-10-22 | $8.26 | $8.55 | 27,957 | — | — |
| 1993-10-21 | $8.31 | $8.59 | 25,466 | — | — |
| 1993-10-20 | $8.35 | $8.64 | 33,770 | — | — |
| 1993-10-19 | $8.53 | $8.83 | 9,965 | — | — |
| 1993-10-18 | $8.63 | $8.92 | 37,922 | — | — |
| 1993-10-15 | $8.58 | $8.87 | 44,289 | — | — |
| 1993-10-14 | $8.63 | $8.92 | 11,626 | — | — |
| 1993-10-13 | $8.72 | $9.01 | 3,045 | — | — |
| 1993-10-12 | $8.72 | $9.01 | 32,386 | — | — |
| 1993-10-11 | $8.58 | $8.87 | 8,581 | — | — |
| 1993-10-08 | $8.63 | $8.92 | 5,259 | — | — |
| 1993-10-07 | $8.67 | $8.97 | 177,710 | — | — |
| 1993-10-06 | $8.58 | $8.87 | 19,653 | — | — |
| 1993-10-05 | $8.58 | $8.87 | 22,698 | — | — |
| 1993-10-04 | $8.58 | $8.87 | 22,975 | — | — |
| 1993-10-01 | $8.63 | $8.92 | 12,733 | — | — |
| 1993-09-30 | $8.67 | $8.97 | 46,780 | — | — |
| 1993-09-29 | $8.67 | $8.97 | 53,424 | — | — |
| 1993-09-28 | $8.72 | $9.01 | 44,843 | — | — |
| 1993-09-27 | $8.72 | $9.01 | 4,152 | — | — |
| 1993-09-24 | $8.72 | $9.01 | 3,875 | — | — |
| 1993-09-23 | $8.67 | $8.97 | 9,411 | — | — |
| 1993-09-22 | $8.67 | $8.97 | 4,706 | — | — |
| 1993-09-21 | $8.53 | $8.83 | 11,349 | — | — |
| 1993-09-20 | $8.49 | $8.78 | 4,983 | — | — |
| 1993-09-17 | $8.44 | $8.73 | 38,753 | — | — |
| 1993-09-16 | $8.31 | $8.59 | 11,072 | — | — |
| 1993-09-15 | $8.40 | $8.69 | 8,027 | — | — |
| 1993-09-14 | $8.40 | $8.69 | 7,751 | — | — |
| 1993-09-13 | $8.31 | $8.59 | 26,573 | — | — |
| 1993-09-10 | $8.40 | $8.69 | 27,957 | — | — |
| 1993-09-09 | $8.26 | $8.55 | 187,952 | — | — |
| 1993-09-08 | $8.17 | $8.45 | 150,583 | — | — |
| 1993-09-07 | $8.44 | $8.73 | 9,965 | — | — |
| 1993-09-03 | $8.44 | $8.73 | 95,775 | — | — |
| 1993-09-02 | $8.67 | $8.95 | 51,486 | — | — |
| 1993-09-01 | $8.94 | $9.23 | 8,858 | — | — |
| 1993-08-31 | $8.85 | $9.14 | 13,287 | — | — |
| 1993-08-30 | $8.85 | $9.14 | 22,421 | — | — |
| 1993-08-27 | $8.85 | $9.14 | 10,795 | — | — |
| 1993-08-26 | $8.99 | $9.28 | 50,379 | — | — |
| 1993-08-25 | $8.99 | $9.28 | 12,179 | — | — |
| 1993-08-24 | $9.08 | $9.37 | 217,293 | — | — |
| 1993-08-23 | $9.12 | $9.42 | 61,451 | — | — |
| 1993-08-20 | $9.03 | $9.32 | 28,234 | — | — |
| 1993-08-19 | $8.94 | $9.23 | 21,868 | — | — |
| 1993-08-18 | $9.12 | $9.42 | 31,279 | — | — |
| 1993-08-17 | $8.85 | $9.14 | 88,855 | — | — |
| 1993-08-16 | $8.85 | $9.14 | 17,162 | — | — |
| 1993-08-13 | $8.81 | $9.09 | 13,564 | — | — |
| 1993-08-12 | $8.58 | $8.86 | 24,359 | — | — |
| 1993-08-11 | $8.31 | $8.58 | 77,506 | — | — |
| 1993-08-10 | $8.22 | $8.48 | 16,885 | — | — |
| 1993-08-09 | $8.08 | $8.34 | 23,529 | — | — |
| 1993-08-06 | $8.01 | $8.25 | 36,538 | — | — |
| 1993-08-05 | $8.01 | $8.25 | 14,920 | — | — |
| 1993-08-04 | $7.96 | $8.20 | 111,747 | — | — |
| 1993-08-03 | $7.80 | $8.03 | 21,923 | — | — |
| 1993-08-02 | $7.76 | $7.99 | 47,195 | — | — |
| 1993-07-30 | $7.76 | $7.99 | 11,875 | — | — |
| 1993-07-29 | $7.80 | $8.03 | 18,269 | — | — |
| 1993-07-28 | $7.80 | $8.03 | 49,936 | — | — |
| 1993-07-27 | $7.84 | $8.08 | 56,330 | — | — |
| 1993-07-26 | $7.80 | $8.03 | 73,686 | — | — |
| 1993-07-23 | $7.96 | $8.20 | 65,769 | — | — |
| 1993-07-22 | $8.01 | $8.25 | 31,667 | — | — |
| 1993-07-21 | $7.96 | $8.20 | 49,936 | — | — |
| 1993-07-20 | $7.92 | $8.16 | 34,407 | — | — |
| 1993-07-19 | $8.01 | $8.25 | 29,840 | — | — |
| 1993-07-16 | $8.01 | $8.25 | 31,971 | — | — |
| 1993-07-15 | $8.01 | $8.25 | 52,372 | — | — |
| 1993-07-14 | $7.84 | $8.08 | 11,571 | — | — |
| 1993-07-13 | $7.80 | $8.03 | 21,314 | — | — |
| 1993-07-12 | $7.88 | $8.12 | 20,705 | — | — |
| 1993-07-09 | $7.80 | $8.03 | 36,538 | — | — |
| 1993-07-08 | $7.80 | $8.03 | 16,442 | — | — |
| 1993-07-07 | $7.76 | $7.99 | 56,330 | — | — |
| 1993-07-06 | $7.64 | $7.87 | 44,455 | — | — |
| 1993-07-02 | $7.72 | $7.95 | 44,151 | — | — |
| 1993-07-01 | $7.76 | $7.99 | 157,420 | — | — |
| 1993-06-30 | $7.51 | $7.74 | 35,625 | — | — |
| 1993-06-29 | $7.51 | $7.74 | 70,337 | — | — |
| 1993-06-28 | $7.47 | $7.70 | 47,804 | — | — |
| 1993-06-25 | $7.35 | $7.57 | 58,157 | — | — |
| 1993-06-24 | $7.43 | $7.65 | 37,147 | — | — |
| 1993-06-23 | $7.39 | $7.61 | 18,878 | — | — |
| 1993-06-22 | $7.39 | $7.61 | 36,538 | — | — |
| 1993-06-21 | $7.51 | $7.74 | 45,673 | — | — |
| 1993-06-18 | $7.55 | $7.78 | 36,843 | — | — |
| 1993-06-17 | $7.43 | $7.65 | 57,548 | — | — |
| 1993-06-16 | $7.31 | $7.53 | 19,792 | — | — |
| 1993-06-15 | $7.35 | $7.57 | 33,494 | — | — |
| 1993-06-14 | $7.39 | $7.61 | 54,199 | — | — |
| 1993-06-11 | $6.90 | $7.10 | 96,218 | — | — |
| 1993-06-10 | $7.35 | $7.57 | 18,574 | — | — |
| 1993-06-09 | $7.39 | $7.61 | 73,686 | — | — |
| 1993-06-08 | $7.39 | $7.61 | 42,324 | — | — |
| 1993-06-07 | $7.39 | $7.61 | 48,413 | — | — |
| 1993-06-04 | $7.39 | $7.60 | 21,619 | — | — |
| 1993-06-03 | $7.39 | $7.60 | 89,824 | — | — |
| 1993-06-02 | $7.31 | $7.51 | 52,981 | — | — |
| 1993-06-01 | $7.39 | $7.60 | 42,933 | — | — |
| 1993-05-28 | $7.47 | $7.68 | 89,824 | — | — |
| 1993-05-27 | $7.55 | $7.76 | 608,365 | — | — |
| 1993-05-26 | $7.55 | $7.76 | 60,593 | — | — |
| 1993-05-25 | $7.72 | $7.93 | 23,750 | — | — |
| 1993-05-24 | $7.92 | $8.14 | 54,503 | — | — |
| 1993-05-21 | $8.17 | $8.40 | 6,090 | — | — |
| 1993-05-20 | $8.17 | $8.40 | 9,439 | — | — |
| 1993-05-19 | $8.13 | $8.36 | 109,920 | — | — |
| 1993-05-18 | $8.13 | $8.36 | 17,965 | — | — |
| 1993-05-17 | $8.09 | $8.31 | 31,971 | — | — |
| 1993-05-14 | $8.17 | $8.40 | 304 | — | — |
| 1993-05-13 | $8.09 | $8.31 | 3,349 | — | — |
| 1993-05-12 | $7.92 | $8.14 | 3,958 | — | — |
| 1993-05-11 | $7.84 | $8.06 | 49,327 | — | — |
| 1993-05-10 | $7.92 | $8.14 | 11,266 | — | — |
| 1993-05-07 | $7.80 | $8.02 | 82,516 | — | — |
| 1993-05-06 | $7.68 | $7.89 | 1,218 | — | — |
| 1993-05-05 | $7.64 | $7.85 | 3,654 | — | — |
| 1993-05-04 | $7.55 | $7.76 | 68,510 | — | — |
| 1993-05-03 | $7.43 | $7.64 | 2,436 | — | — |
| 1993-04-30 | $7.43 | $7.64 | 19,792 | — | — |
| 1993-04-29 | $7.23 | $7.43 | 4,567 | — | — |
| 1993-04-28 | $7.14 | $7.34 | 14,006 | — | — |
| 1993-04-27 | $7.02 | $7.22 | 118,445 | — | — |
| 1993-04-26 | $7.10 | $7.30 | 30,449 | — | — |
| 1993-04-23 | $7.35 | $7.55 | 17,965 | — | — |
| 1993-04-22 | $7.64 | $7.85 | 31,667 | — | — |
| 1993-04-21 | $7.88 | $8.10 | 23,446 | — | — |
| 1993-04-20 | $8.21 | $8.44 | 609 | — | — |
| 1993-04-19 | $8.21 | $8.44 | 9,744 | — | — |
| 1993-04-16 | $8.25 | $8.48 | 13,702 | — | — |
| 1993-04-15 | $8.21 | $8.44 | 10,048 | — | — |
| 1993-04-14 | $8.13 | $8.36 | 60,593 | — | — |
| 1993-04-13 | $8.09 | $8.31 | 24,054 | — | — |
| 1993-04-12 | $8.13 | $8.36 | 5,481 | — | — |
| 1993-04-08 | $8.05 | $8.27 | 3,045 | — | — |
| 1993-04-07 | $8.05 | $8.27 | 3,958 | — | — |
| 1993-04-06 | $8.05 | $8.27 | 17,965 | — | — |
| 1993-04-05 | $8.25 | $8.48 | 9,439 | — | — |
| 1993-04-02 | $8.33 | $8.57 | 83,125 | — | — |
| 1993-04-01 | $8.46 | $8.69 | 12,484 | — | — |
| 1993-03-31 | $8.54 | $8.78 | 43,846 | — | — |
| 1993-03-30 | $8.33 | $8.57 | 5,785 | — | — |
| 1993-03-29 | $8.33 | $8.57 | 33,494 | — | — |
| 1993-03-26 | $8.21 | $8.44 | 24,054 | — | — |
| 1993-03-25 | $8.21 | $8.44 | 5,785 | — | — |
| 1993-03-24 | $8.21 | $8.44 | 17,051 | — | — |
| 1993-03-23 | $8.09 | $8.31 | 97,436 | — | — |
| 1993-03-22 | $7.92 | $8.14 | 2,740 | — | — |
| 1993-03-19 | $8.01 | $8.23 | 11,571 | — | — |
| 1993-03-18 | $8.01 | $8.23 | 35,625 | — | — |
| 1993-03-17 | $7.96 | $8.19 | 33,189 | — | — |
| 1993-03-16 | $8.05 | $8.27 | 22,532 | — | — |
| 1993-03-15 | $8.13 | $8.36 | 18,269 | — | — |
| 1993-03-12 | $8.17 | $8.40 | 103,221 | — | — |
| 1993-03-11 | $8.05 | $8.27 | 3,958 | — | — |
| 1993-03-10 | $8.17 | $8.40 | 18,269 | — | — |
| 1993-03-09 | $8.01 | $8.23 | 96,218 | — | — |
| 1993-03-08 | $8.01 | $8.23 | 35,929 | — | — |
| 1993-03-05 | $8.01 | $8.23 | 10,657 | — | — |
| 1993-03-04 | $7.96 | $8.19 | 28,926 | — | — |
| 1993-03-03 | $8.01 | $8.23 | 63,029 | — | — |
| 1993-03-02 | $7.88 | $8.10 | 22,837 | — | — |
| 1993-03-01 | $8.01 | $8.23 | 73,686 | — | — |
| 1993-02-26 | $8.25 | $8.47 | 74,295 | — | — |
| 1993-02-25 | $8.21 | $8.42 | 276,170 | — | — |
| 1993-02-24 | $7.84 | $8.05 | 301,747 | — | — |
| 1993-02-23 | $7.96 | $8.17 | 44,151 | — | — |
| 1993-02-22 | $7.88 | $8.09 | 101,090 | — | — |
| 1993-02-19 | $7.84 | $8.05 | 8,526 | — | — |
| 1993-02-18 | $7.68 | $7.88 | 7,917 | — | — |
| 1993-02-17 | $7.68 | $7.88 | 19,183 | — | — |
| 1993-02-16 | $7.64 | $7.84 | 24,663 | — | — |
| 1993-02-12 | $8.05 | $8.26 | 17,660 | — | — |
| 1993-02-11 | $8.17 | $8.38 | 208,574 | — | — |
| 1993-02-10 | $8.05 | $8.26 | 53,285 | — | — |
| 1993-02-09 | $7.88 | $8.09 | 21,619 | — | — |
| 1993-02-08 | $7.88 | $8.09 | 53,894 | — | — |
| 1993-02-05 | $7.64 | $7.84 | 19,183 | — | — |
| 1993-02-04 | $7.72 | $7.92 | 84,343 | — | — |
| 1993-02-03 | $7.55 | $7.75 | 31,362 | — | — |
| 1993-02-02 | $7.59 | $7.79 | 19,183 | — | — |
| 1993-02-01 | $7.55 | $7.75 | 19,792 | — | — |
| 1993-01-29 | $7.55 | $7.75 | 50,240 | — | — |
| 1993-01-28 | $7.47 | $7.67 | 24,663 | — | — |
| 1993-01-27 | $7.51 | $7.71 | 13,397 | — | — |
| 1993-01-26 | $7.47 | $7.67 | 62,724 | — | — |
| 1993-01-25 | $7.39 | $7.58 | 22,837 | — | — |
| 1993-01-22 | $7.51 | $7.71 | 23,446 | — | — |
| 1993-01-21 | $7.51 | $7.71 | 18,574 | — | — |
| 1993-01-20 | $7.55 | $7.75 | 48,413 | — | — |
| 1993-01-19 | $7.55 | $7.75 | 64,856 | — | — |
| 1993-01-18 | $7.35 | $7.54 | 27,404 | — | — |
| 1993-01-15 | $7.14 | $7.33 | 7,003 | — | — |
| 1993-01-14 | $6.98 | $7.16 | 22,228 | — | — |
| 1993-01-13 | $7.06 | $7.25 | 13,702 | — | — |
| 1993-01-12 | $7.23 | $7.41 | 98,654 | — | — |
| 1993-01-11 | $7.23 | $7.41 | 2,740 | — | — |
| 1993-01-08 | $7.27 | $7.46 | 18,574 | — | — |
| 1993-01-07 | $7.39 | $7.58 | 3,958 | — | — |
| 1993-01-06 | $7.47 | $7.67 | 80,994 | — | — |
| 1993-01-05 | $7.47 | $7.67 | 7,308 | — | — |
| 1993-01-04 | $7.39 | $7.58 | 16,442 | — | — |