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 | $10.16 | $13.50 | 26,000 | — | — |
| 1993-12-30 | $10.22 | $13.59 | 52,000 | — | — |
| 1993-12-29 | $10.19 | $13.55 | 97,600 | — | — |
| 1993-12-28 | $10.19 | $13.55 | 103,200 | — | — |
| 1993-12-27 | $10.09 | $13.42 | 84,000 | — | — |
| 1993-12-23 | $9.97 | $13.26 | 218,000 | — | — |
| 1993-12-22 | $9.97 | $13.26 | 76,000 | — | — |
| 1993-12-21 | $9.88 | $13.13 | 203,600 | — | — |
| 1993-12-20 | $9.94 | $13.21 | 42,000 | — | — |
| 1993-12-17 | $9.94 | $13.21 | 81,200 | — | — |
| 1993-12-16 | $9.75 | $12.96 | 182,800 | — | — |
| 1993-12-15 | $9.81 | $13.05 | 226,000 | — | — |
| 1993-12-14 | $9.94 | $13.21 | 24,800 | — | — |
| 1993-12-13 | $9.94 | $13.21 | 89,200 | — | — |
| 1993-12-10 | $9.97 | $13.26 | 43,600 | — | — |
| 1993-12-09 | $9.91 | $13.17 | 79,600 | — | — |
| 1993-12-08 | $9.84 | $13.09 | 70,800 | — | — |
| 1993-12-07 | $10.00 | $13.30 | 38,800 | — | — |
| 1993-12-06 | $9.97 | $13.26 | 41,200 | — | — |
| 1993-12-03 | $9.97 | $13.26 | 54,800 | — | — |
| 1993-12-02 | $9.94 | $13.21 | 51,200 | — | — |
| 1993-12-01 | $9.97 | $13.26 | 126,800 | — | — |
| 1993-11-30 | $9.84 | $13.09 | 218,400 | — | — |
| 1993-11-29 | $9.94 | $13.21 | 86,400 | — | — |
| 1993-11-26 | $9.91 | $13.17 | 103,600 | — | — |
| 1993-11-24 | $9.94 | $13.21 | 163,600 | — | — |
| 1993-11-23 | $9.94 | $13.21 | 315,600 | — | — |
| 1993-11-22 | $9.97 | $13.26 | 158,000 | — | — |
| 1993-11-19 | $10.16 | $13.50 | 109,600 | — | — |
| 1993-11-18 | $10.19 | $13.55 | 97,200 | — | — |
| 1993-11-17 | $10.22 | $13.59 | 124,800 | — | — |
| 1993-11-16 | $10.38 | $13.80 | 110,400 | — | — |
| 1993-11-15 | $10.44 | $13.88 | 97,600 | — | — |
| 1993-11-12 | $10.53 | $14.00 | 287,200 | — | — |
| 1993-11-11 | $10.50 | $13.96 | 76,000 | — | — |
| 1993-11-10 | $10.69 | $14.21 | 129,600 | — | — |
| 1993-11-09 | $10.47 | $13.92 | 130,400 | — | — |
| 1993-11-08 | $10.47 | $13.92 | 130,800 | — | — |
| 1993-11-05 | $10.47 | $13.92 | 110,000 | — | — |
| 1993-11-04 | $10.50 | $13.96 | 75,600 | — | — |
| 1993-11-03 | $10.56 | $14.04 | 111,200 | — | — |
| 1993-11-02 | $10.72 | $14.25 | 98,800 | — | — |
| 1993-11-01 | $10.69 | $14.21 | 224,000 | — | — |
| 1993-10-29 | $10.50 | $13.96 | 258,000 | — | — |
| 1993-10-28 | $10.19 | $13.55 | 423,200 | — | — |
| 1993-10-27 | $10.25 | $13.63 | 149,200 | — | — |
| 1993-10-26 | $10.31 | $13.71 | 177,600 | — | — |
| 1993-10-25 | $10.47 | $13.92 | 244,400 | — | — |
| 1993-10-22 | $10.50 | $13.96 | 54,800 | — | — |
| 1993-10-21 | $10.53 | $14.00 | 194,400 | — | — |
| 1993-10-20 | $10.56 | $14.04 | 152,800 | — | — |
| 1993-10-19 | $10.56 | $14.04 | 68,800 | — | — |
| 1993-10-18 | $10.53 | $14.00 | 44,800 | — | — |
| 1993-10-15 | $10.63 | $14.13 | 169,200 | — | — |
| 1993-10-14 | $10.53 | $14.00 | 37,600 | — | — |
| 1993-10-13 | $10.59 | $14.09 | 127,600 | — | — |
| 1993-10-12 | $10.63 | $14.13 | 47,200 | — | — |
| 1993-10-11 | $10.72 | $14.25 | 11,200 | — | — |
| 1993-10-08 | $10.69 | $14.21 | 153,600 | — | — |
| 1993-10-07 | $10.72 | $14.14 | 182,400 | — | — |
| 1993-10-06 | $10.63 | $14.01 | 179,200 | — | — |
| 1993-10-05 | $10.72 | $14.14 | 76,000 | — | — |
| 1993-10-04 | $10.72 | $14.14 | 164,800 | — | — |
| 1993-10-01 | $10.78 | $14.22 | 117,200 | — | — |
| 1993-09-30 | $10.84 | $14.30 | 138,400 | — | — |
| 1993-09-29 | $10.69 | $14.09 | 218,800 | — | — |
| 1993-09-28 | $10.66 | $14.05 | 338,000 | — | — |
| 1993-09-27 | $10.66 | $14.05 | 126,800 | — | — |
| 1993-09-24 | $10.69 | $14.09 | 36,400 | — | — |
| 1993-09-23 | $10.69 | $14.09 | 47,200 | — | — |
| 1993-09-22 | $10.81 | $14.26 | 106,800 | — | — |
| 1993-09-21 | $10.78 | $14.22 | 86,400 | — | — |
| 1993-09-20 | $10.75 | $14.18 | 134,000 | — | — |
| 1993-09-17 | $10.94 | $14.42 | 134,800 | — | — |
| 1993-09-16 | $10.88 | $14.34 | 75,600 | — | — |
| 1993-09-15 | $10.75 | $14.18 | 244,400 | — | — |
| 1993-09-14 | $10.94 | $14.42 | 50,800 | — | — |
| 1993-09-13 | $11.13 | $14.67 | 102,000 | — | — |
| 1993-09-10 | $11.09 | $14.63 | 130,000 | — | — |
| 1993-09-09 | $10.84 | $14.30 | 117,200 | — | — |
| 1993-09-08 | $10.78 | $14.22 | 204,800 | — | — |
| 1993-09-07 | $10.91 | $14.38 | 89,200 | — | — |
| 1993-09-03 | $11.09 | $14.63 | 75,600 | — | — |
| 1993-09-02 | $11.16 | $14.71 | 567,200 | — | — |
| 1993-09-01 | $10.91 | $14.38 | 166,000 | — | — |
| 1993-08-31 | $10.75 | $14.18 | 247,200 | — | — |
| 1993-08-30 | $10.56 | $13.93 | 109,600 | — | — |
| 1993-08-27 | $10.50 | $13.85 | 618,800 | — | — |
| 1993-08-26 | $10.41 | $13.72 | 46,400 | — | — |
| 1993-08-25 | $10.34 | $13.64 | 224,800 | — | — |
| 1993-08-24 | $10.44 | $13.77 | 75,200 | — | — |
| 1993-08-23 | $10.41 | $13.72 | 89,200 | — | — |
| 1993-08-20 | $10.44 | $13.77 | 91,200 | — | — |
| 1993-08-19 | $10.41 | $13.72 | 167,200 | — | — |
| 1993-08-18 | $10.47 | $13.81 | 129,600 | — | — |
| 1993-08-17 | $10.47 | $13.81 | 147,600 | — | — |
| 1993-08-16 | $10.25 | $13.52 | 149,600 | — | — |
| 1993-08-13 | $10.25 | $13.52 | 224,400 | — | — |
| 1993-08-12 | $10.06 | $13.27 | 107,600 | — | — |
| 1993-08-11 | $10.09 | $13.31 | 204,000 | — | — |
| 1993-08-10 | $10.19 | $13.44 | 67,200 | — | — |
| 1993-08-09 | $10.19 | $13.44 | 544,400 | — | — |
| 1993-08-06 | $10.00 | $13.19 | 263,600 | — | — |
| 1993-08-05 | $10.03 | $13.23 | 251,600 | — | — |
| 1993-08-04 | $9.81 | $12.94 | 76,800 | — | — |
| 1993-08-03 | $9.78 | $12.90 | 117,600 | — | — |
| 1993-08-02 | $9.81 | $12.94 | 289,600 | — | — |
| 1993-07-30 | $9.75 | $12.86 | 105,200 | — | — |
| 1993-07-29 | $9.84 | $12.98 | 208,800 | — | — |
| 1993-07-28 | $9.84 | $12.98 | 80,800 | — | — |
| 1993-07-27 | $9.84 | $12.98 | 76,400 | — | — |
| 1993-07-26 | $9.81 | $12.94 | 46,400 | — | — |
| 1993-07-23 | $9.69 | $12.78 | 637,600 | — | — |
| 1993-07-22 | $9.88 | $13.02 | 464,400 | — | — |
| 1993-07-21 | $10.06 | $13.27 | 74,000 | — | — |
| 1993-07-20 | $10.16 | $13.39 | 28,800 | — | — |
| 1993-07-19 | $10.22 | $13.48 | 56,000 | — | — |
| 1993-07-16 | $10.28 | $13.56 | 116,000 | — | — |
| 1993-07-15 | $10.13 | $13.35 | 389,200 | — | — |
| 1993-07-14 | $10.13 | $13.35 | 267,600 | — | — |
| 1993-07-13 | $10.31 | $13.60 | 413,600 | — | — |
| 1993-07-12 | $10.06 | $13.27 | 136,800 | — | — |
| 1993-07-09 | $9.69 | $12.78 | 364,800 | — | — |
| 1993-07-08 | $9.69 | $12.66 | 384,400 | — | — |
| 1993-07-07 | $9.66 | $12.62 | 27,200 | — | — |
| 1993-07-06 | $9.66 | $12.62 | 107,600 | — | — |
| 1993-07-02 | $9.66 | $12.62 | 65,600 | — | — |
| 1993-07-01 | $9.63 | $12.58 | 108,800 | — | — |
| 1993-06-30 | $9.47 | $12.37 | 356,000 | — | — |
| 1993-06-29 | $9.50 | $12.42 | 210,400 | — | — |
| 1993-06-28 | $9.16 | $11.97 | 39,200 | — | — |
| 1993-06-25 | $9.16 | $11.97 | 281,600 | — | — |
| 1993-06-24 | $9.06 | $11.84 | 175,600 | — | — |
| 1993-06-23 | $9.06 | $11.84 | 264,400 | — | — |
| 1993-06-22 | $9.16 | $11.97 | 136,000 | — | — |
| 1993-06-21 | $9.22 | $12.05 | 80,800 | — | — |
| 1993-06-18 | $9.22 | $12.05 | 111,200 | — | — |
| 1993-06-17 | $9.34 | $12.21 | 86,400 | — | — |
| 1993-06-16 | $9.03 | $11.80 | 237,600 | — | — |
| 1993-06-15 | $9.22 | $12.05 | 66,400 | — | — |
| 1993-06-14 | $9.22 | $12.05 | 492,400 | — | — |
| 1993-06-11 | $9.44 | $12.33 | 324,800 | — | — |
| 1993-06-10 | $9.03 | $11.80 | 380,000 | — | — |
| 1993-06-09 | $8.97 | $11.72 | 725,200 | — | — |
| 1993-06-08 | $8.75 | $11.44 | 675,200 | — | — |
| 1993-06-07 | $9.00 | $11.76 | 533,200 | — | — |
| 1993-06-04 | $9.25 | $12.09 | 219,200 | — | — |
| 1993-06-03 | $9.59 | $12.54 | 267,200 | — | — |
| 1993-06-02 | $9.69 | $12.66 | 69,600 | — | — |
| 1993-06-01 | $9.72 | $12.70 | 108,000 | — | — |
| 1993-05-28 | $9.78 | $12.78 | 29,200 | — | — |
| 1993-05-27 | $9.75 | $12.74 | 566,400 | — | — |
| 1993-05-26 | $9.81 | $12.82 | 85,600 | — | — |
| 1993-05-25 | $9.91 | $12.95 | 148,800 | — | — |
| 1993-05-24 | $9.84 | $12.86 | 252,400 | — | — |
| 1993-05-21 | $9.75 | $12.74 | 54,800 | — | — |
| 1993-05-20 | $9.63 | $12.58 | 218,000 | — | — |
| 1993-05-19 | $9.69 | $12.66 | 78,000 | — | — |
| 1993-05-18 | $9.75 | $12.74 | 110,400 | — | — |
| 1993-05-17 | $9.72 | $12.70 | 202,000 | — | — |
| 1993-05-14 | $9.75 | $12.74 | 409,600 | — | — |
| 1993-05-13 | $9.94 | $12.99 | 160,400 | — | — |
| 1993-05-12 | $9.94 | $12.99 | 130,000 | — | — |
| 1993-05-11 | $9.97 | $13.03 | 58,000 | — | — |
| 1993-05-10 | $9.94 | $12.99 | 194,400 | — | — |
| 1993-05-07 | $9.91 | $12.95 | 260,000 | — | — |
| 1993-05-06 | $10.00 | $13.07 | 62,800 | — | — |
| 1993-05-05 | $10.16 | $13.27 | 187,200 | — | — |
| 1993-05-04 | $10.13 | $13.23 | 206,000 | — | — |
| 1993-05-03 | $10.25 | $13.40 | 81,200 | — | — |
| 1993-04-30 | $10.31 | $13.48 | 46,800 | — | — |
| 1993-04-29 | $10.38 | $13.56 | 13,200 | — | — |
| 1993-04-28 | $10.38 | $13.56 | 65,600 | — | — |
| 1993-04-27 | $10.34 | $13.52 | 158,000 | — | — |
| 1993-04-26 | $10.16 | $13.27 | 88,400 | — | — |
| 1993-04-23 | $10.38 | $13.56 | 32,400 | — | — |
| 1993-04-22 | $10.41 | $13.60 | 134,800 | — | — |
| 1993-04-21 | $10.44 | $13.64 | 34,800 | — | — |
| 1993-04-20 | $10.44 | $13.64 | 72,800 | — | — |
| 1993-04-19 | $10.38 | $13.56 | 115,200 | — | — |
| 1993-04-16 | $10.34 | $13.52 | 43,600 | — | — |
| 1993-04-15 | $10.41 | $13.60 | 169,200 | — | — |
| 1993-04-14 | $10.34 | $13.52 | 114,400 | — | — |
| 1993-04-13 | $10.34 | $13.52 | 216,400 | — | — |
| 1993-04-12 | $10.47 | $13.68 | 198,400 | — | — |
| 1993-04-08 | $10.66 | $13.93 | 132,400 | — | — |
| 1993-04-07 | $10.88 | $14.10 | 44,800 | — | — |
| 1993-04-06 | $10.97 | $14.22 | 72,000 | — | — |
| 1993-04-05 | $10.94 | $14.18 | 258,800 | — | — |
| 1993-04-02 | $11.00 | $14.26 | 90,800 | — | — |
| 1993-04-01 | $11.03 | $14.30 | 218,000 | — | — |
| 1993-03-31 | $11.06 | $14.34 | 351,600 | — | — |
| 1993-03-30 | $11.00 | $14.26 | 236,800 | — | — |
| 1993-03-29 | $11.06 | $14.34 | 224,800 | — | — |
| 1993-03-26 | $11.09 | $14.38 | 310,000 | — | — |
| 1993-03-25 | $11.16 | $14.46 | 72,800 | — | — |
| 1993-03-24 | $11.09 | $14.38 | 82,800 | — | — |
| 1993-03-23 | $10.97 | $14.22 | 70,400 | — | — |
| 1993-03-22 | $11.03 | $14.30 | 83,600 | — | — |
| 1993-03-19 | $11.22 | $14.54 | 75,200 | — | — |
| 1993-03-18 | $11.16 | $14.46 | 42,800 | — | — |
| 1993-03-17 | $11.00 | $14.26 | 85,600 | — | — |
| 1993-03-16 | $11.06 | $14.34 | 38,400 | — | — |
| 1993-03-15 | $11.16 | $14.46 | 113,600 | — | — |
| 1993-03-12 | $11.00 | $14.26 | 74,000 | — | — |
| 1993-03-11 | $11.16 | $14.46 | 183,600 | — | — |
| 1993-03-10 | $11.09 | $14.38 | 290,000 | — | — |
| 1993-03-09 | $11.00 | $14.26 | 135,600 | — | — |
| 1993-03-08 | $10.91 | $14.14 | 191,200 | — | — |
| 1993-03-05 | $10.72 | $13.90 | 165,200 | — | — |
| 1993-03-04 | $10.63 | $13.77 | 128,800 | — | — |
| 1993-03-03 | $10.66 | $13.81 | 116,800 | — | — |
| 1993-03-02 | $10.38 | $13.45 | 60,000 | — | — |
| 1993-03-01 | $10.16 | $13.17 | 74,800 | — | — |
| 1993-02-26 | $10.00 | $12.96 | 63,600 | — | — |
| 1993-02-25 | $10.09 | $13.09 | 615,200 | — | — |
| 1993-02-24 | $10.13 | $13.13 | 280,000 | — | — |
| 1993-02-23 | $10.03 | $13.00 | 258,000 | — | — |
| 1993-02-22 | $9.84 | $12.76 | 56,400 | — | — |
| 1993-02-19 | $9.72 | $12.60 | 45,600 | — | — |
| 1993-02-18 | $9.59 | $12.44 | 95,200 | — | — |
| 1993-02-17 | $9.88 | $12.80 | 327,600 | — | — |
| 1993-02-16 | $9.88 | $12.80 | 132,000 | — | — |
| 1993-02-12 | $9.94 | $12.88 | 82,400 | — | — |
| 1993-02-11 | $9.94 | $12.88 | 76,400 | — | — |
| 1993-02-10 | $10.06 | $13.05 | 74,800 | — | — |
| 1993-02-09 | $9.94 | $12.88 | 75,600 | — | — |
| 1993-02-08 | $10.22 | $13.25 | 109,200 | — | — |
| 1993-02-05 | $10.09 | $13.09 | 74,400 | — | — |
| 1993-02-04 | $10.25 | $13.29 | 135,600 | — | — |
| 1993-02-03 | $10.03 | $13.00 | 149,600 | — | — |
| 1993-02-02 | $10.09 | $13.09 | 36,800 | — | — |
| 1993-02-01 | $10.09 | $13.09 | 39,600 | — | — |
| 1993-01-29 | $9.94 | $12.88 | 104,400 | — | — |
| 1993-01-28 | $10.16 | $13.17 | 104,000 | — | — |
| 1993-01-27 | $10.22 | $13.25 | 584,400 | — | — |
| 1993-01-26 | $10.50 | $13.61 | 438,400 | — | — |
| 1993-01-25 | $10.47 | $13.57 | 364,000 | — | — |
| 1993-01-22 | $10.19 | $13.21 | 160,400 | — | — |
| 1993-01-21 | $10.25 | $13.29 | 221,200 | — | — |
| 1993-01-20 | $9.94 | $12.88 | 115,200 | — | — |
| 1993-01-19 | $9.91 | $12.84 | 135,200 | — | — |
| 1993-01-18 | $10.06 | $13.05 | 176,800 | — | — |
| 1993-01-15 | $10.00 | $12.96 | 73,600 | — | — |
| 1993-01-14 | $9.97 | $12.92 | 240,400 | — | — |
| 1993-01-13 | $9.81 | $12.72 | 238,000 | — | — |
| 1993-01-12 | $9.59 | $12.44 | 238,400 | — | — |
| 1993-01-11 | $9.50 | $12.32 | 257,200 | — | — |
| 1993-01-08 | $9.44 | $12.12 | 78,800 | — | — |
| 1993-01-07 | $9.44 | $12.12 | 242,800 | — | — |
| 1993-01-06 | $9.44 | $12.12 | 165,600 | — | — |
| 1993-01-05 | $9.34 | $12.00 | 86,800 | — | — |
| 1993-01-04 | $9.31 | $11.96 | 254,000 | — | — |