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
- 1980-03-19 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 | $9.00 | $9.61 | 24,250 | — | — |
| 1993-12-30 | $9.15 | $9.77 | 1,500 | — | — |
| 1993-12-29 | $9.15 | $9.77 | 2,000 | — | — |
| 1993-12-28 | $9.10 | $9.72 | 3,500 | — | — |
| 1993-12-27 | $9.15 | $9.77 | 1,250 | — | — |
| 1993-12-23 | $9.10 | $9.72 | 3,750 | — | — |
| 1993-12-22 | $9.15 | $9.77 | 1,500 | — | — |
| 1993-12-21 | $9.15 | $9.77 | 750 | — | — |
| 1993-12-20 | $9.00 | $9.61 | 14,000 | — | — |
| 1993-12-17 | $8.80 | $9.40 | 18,500 | — | — |
| 1993-12-16 | $8.80 | $9.40 | 64,250 | — | — |
| 1993-12-15 | $8.40 | $8.97 | 500 | — | — |
| 1993-12-14 | $7.95 | $8.49 | 15,500 | — | — |
| 1993-12-13 | $8.10 | $8.65 | 0 | — | — |
| 1993-12-10 | $8.10 | $8.65 | 7,500 | — | — |
| 1993-12-09 | $8.10 | $8.65 | 3,000 | — | — |
| 1993-12-08 | $7.80 | $8.33 | 1,250 | — | — |
| 1993-12-07 | $7.80 | $8.33 | 1,250 | — | — |
| 1993-12-06 | $8.10 | $8.65 | 2,750 | — | — |
| 1993-12-03 | $8.10 | $8.65 | 8,000 | — | — |
| 1993-12-02 | $8.05 | $8.59 | 58,000 | — | — |
| 1993-12-01 | $8.00 | $8.54 | 29,500 | — | — |
| 1993-11-30 | $8.00 | $8.54 | 26,750 | — | — |
| 1993-11-29 | $8.00 | $8.54 | 15,750 | — | — |
| 1993-11-26 | $8.00 | $8.54 | 4,000 | — | — |
| 1993-11-24 | $7.70 | $8.22 | 358,250 | — | — |
| 1993-11-23 | $7.80 | $8.33 | 7,250 | — | — |
| 1993-11-22 | $8.00 | $8.54 | 9,000 | — | — |
| 1993-11-19 | $7.75 | $8.27 | 11,250 | — | — |
| 1993-11-18 | $8.00 | $8.54 | 5,250 | — | — |
| 1993-11-17 | $8.00 | $8.54 | 6,250 | — | — |
| 1993-11-16 | $7.50 | $8.01 | 30,250 | — | — |
| 1993-11-15 | $7.80 | $8.33 | 117,250 | — | — |
| 1993-11-12 | $7.85 | $8.35 | 4,250 | — | — |
| 1993-11-11 | $7.70 | $8.19 | 20,000 | — | — |
| 1993-11-10 | $7.80 | $8.30 | 0 | — | — |
| 1993-11-09 | $7.80 | $8.30 | 43,000 | — | — |
| 1993-11-08 | $7.70 | $8.19 | 63,500 | — | — |
| 1993-11-05 | $8.10 | $8.62 | 750 | — | — |
| 1993-11-04 | $8.20 | $8.72 | 2,250 | — | — |
| 1993-11-03 | $7.90 | $8.40 | 40,250 | — | — |
| 1993-11-02 | $8.30 | $8.83 | 85,250 | — | — |
| 1993-11-01 | $8.05 | $8.56 | 11,250 | — | — |
| 1993-10-29 | $8.15 | $8.67 | 2,000 | — | — |
| 1993-10-28 | $8.00 | $8.51 | 13,250 | — | — |
| 1993-10-27 | $8.05 | $8.56 | 33,750 | — | — |
| 1993-10-26 | $8.00 | $8.51 | 39,750 | — | — |
| 1993-10-25 | $8.00 | $8.51 | 104,750 | — | — |
| 1993-10-22 | $8.20 | $8.72 | 6,000 | — | — |
| 1993-10-21 | $8.25 | $8.78 | 10,000 | — | — |
| 1993-10-20 | $8.20 | $8.72 | 2,250 | — | — |
| 1993-10-19 | $8.40 | $8.94 | 17,250 | — | — |
| 1993-10-18 | $8.30 | $8.83 | 81,000 | — | — |
| 1993-10-15 | $8.00 | $8.51 | 158,750 | — | — |
| 1993-10-14 | $8.20 | $8.72 | 8,250 | — | — |
| 1993-10-13 | $8.05 | $8.56 | 53,000 | — | — |
| 1993-10-12 | $8.00 | $8.51 | 78,000 | — | — |
| 1993-10-11 | $7.90 | $8.40 | 27,000 | — | — |
| 1993-10-08 | $8.40 | $8.94 | 26,500 | — | — |
| 1993-10-07 | $8.40 | $8.94 | 10,750 | — | — |
| 1993-10-06 | $8.40 | $8.94 | 1,250 | — | — |
| 1993-10-05 | $8.40 | $8.94 | 103,250 | — | — |
| 1993-10-04 | $8.30 | $8.83 | 58,750 | — | — |
| 1993-10-01 | $8.50 | $9.04 | 21,000 | — | — |
| 1993-09-30 | $8.60 | $9.15 | 43,250 | — | — |
| 1993-09-29 | $8.60 | $9.15 | 1,500 | — | — |
| 1993-09-28 | $8.80 | $9.36 | 108,750 | — | — |
| 1993-09-27 | $9.20 | $9.79 | 1,250 | — | — |
| 1993-09-24 | $9.20 | $9.79 | 16,250 | — | — |
| 1993-09-23 | $9.40 | $10.00 | 4,250 | — | — |
| 1993-09-22 | $9.40 | $10.00 | 2,250 | — | — |
| 1993-09-21 | $9.40 | $10.00 | 10,000 | — | — |
| 1993-09-20 | $9.60 | $10.21 | 13,000 | — | — |
| 1993-09-17 | $10.00 | $10.64 | 250 | — | — |
| 1993-09-16 | $9.60 | $10.21 | 1,000 | — | — |
| 1993-09-15 | $9.80 | $10.43 | 85,750 | — | — |
| 1993-09-14 | $9.85 | $10.48 | 70,500 | — | — |
| 1993-09-13 | $9.70 | $10.32 | 51,000 | — | — |
| 1993-09-10 | $9.20 | $9.79 | 4,000 | — | — |
| 1993-09-09 | $9.20 | $9.79 | 160,750 | — | — |
| 1993-09-08 | $9.40 | $10.00 | 25,750 | — | — |
| 1993-09-07 | $9.60 | $10.21 | 1,000 | — | — |
| 1993-09-03 | $9.35 | $9.95 | 2,250 | — | — |
| 1993-09-02 | $9.30 | $9.89 | 500 | — | — |
| 1993-09-01 | $9.60 | $10.21 | 19,750 | — | — |
| 1993-08-31 | $9.30 | $9.89 | 3,750 | — | — |
| 1993-08-30 | $9.70 | $10.32 | 500 | — | — |
| 1993-08-27 | $9.70 | $10.32 | 10,250 | — | — |
| 1993-08-26 | $9.40 | $10.00 | 1,750 | — | — |
| 1993-08-25 | $9.80 | $10.43 | 250 | — | — |
| 1993-08-24 | $9.80 | $10.43 | 30,750 | — | — |
| 1993-08-23 | $9.70 | $10.32 | 2,250 | — | — |
| 1993-08-20 | $9.70 | $10.32 | 168,750 | — | — |
| 1993-08-19 | $9.50 | $10.11 | 97,250 | — | — |
| 1993-08-18 | $9.60 | $10.21 | 250 | — | — |
| 1993-08-17 | $9.80 | $10.43 | 112,000 | — | — |
| 1993-08-16 | $9.70 | $10.32 | 45,000 | — | — |
| 1993-08-13 | $9.70 | $10.29 | 134,750 | — | — |
| 1993-08-12 | $9.70 | $10.29 | 141,500 | — | — |
| 1993-08-11 | $9.50 | $10.08 | 15,250 | — | — |
| 1993-08-10 | $9.90 | $10.50 | 2,500 | — | — |
| 1993-08-09 | $9.90 | $10.50 | 250 | — | — |
| 1993-08-06 | $9.50 | $10.08 | 34,250 | — | — |
| 1993-08-05 | $9.70 | $10.29 | 5,250 | — | — |
| 1993-08-04 | $9.90 | $10.50 | 1,250 | — | — |
| 1993-08-03 | $9.60 | $10.18 | 52,750 | — | — |
| 1993-08-02 | $9.40 | $9.97 | 6,250 | — | — |
| 1993-07-30 | $9.45 | $10.02 | 53,500 | — | — |
| 1993-07-29 | $9.30 | $9.87 | 0 | — | — |
| 1993-07-28 | $9.30 | $9.87 | 0 | — | — |
| 1993-07-27 | $9.30 | $9.87 | 0 | — | — |
| 1993-07-26 | $9.30 | $9.87 | 0 | — | — |
| 1993-07-23 | $9.30 | $9.87 | 7,750 | — | — |
| 1993-07-22 | $9.30 | $9.87 | 28,500 | — | — |
| 1993-07-21 | $9.30 | $9.87 | 6,250 | — | — |
| 1993-07-20 | $9.30 | $9.87 | 500 | — | — |
| 1993-07-19 | $9.30 | $9.87 | 11,750 | — | — |
| 1993-07-16 | $9.20 | $9.76 | 32,000 | — | — |
| 1993-07-15 | $9.20 | $9.76 | 2,250 | — | — |
| 1993-07-14 | $9.80 | $10.40 | 0 | — | — |
| 1993-07-13 | $9.80 | $10.40 | 6,250 | — | — |
| 1993-07-12 | $9.70 | $10.29 | 4,250 | — | — |
| 1993-07-09 | $9.20 | $9.76 | 750 | — | — |
| 1993-07-08 | $9.20 | $9.76 | 1,500 | — | — |
| 1993-07-07 | $9.20 | $9.76 | 750 | — | — |
| 1993-07-06 | $9.55 | $10.13 | 37,250 | — | — |
| 1993-07-02 | $9.50 | $10.08 | 3,750 | — | — |
| 1993-07-01 | $9.20 | $9.76 | 3,000 | — | — |
| 1993-06-30 | $9.65 | $10.24 | 250 | — | — |
| 1993-06-29 | $9.70 | $10.29 | 500 | — | — |
| 1993-06-28 | $9.20 | $9.76 | 500 | — | — |
| 1993-06-25 | $9.50 | $10.08 | 500 | — | — |
| 1993-06-24 | $9.25 | $9.81 | 14,000 | — | — |
| 1993-06-23 | $9.35 | $9.92 | 17,500 | — | — |
| 1993-06-22 | $9.50 | $10.08 | 8,750 | — | — |
| 1993-06-21 | $9.10 | $9.65 | 2,250 | — | — |
| 1993-06-18 | $9.30 | $9.87 | 3,750 | — | — |
| 1993-06-17 | $9.50 | $10.08 | 500 | — | — |
| 1993-06-16 | $9.20 | $9.76 | 1,250 | — | — |
| 1993-06-15 | $9.35 | $9.92 | 2,500 | — | — |
| 1993-06-14 | $9.10 | $9.65 | 8,250 | — | — |
| 1993-06-11 | $9.10 | $9.65 | 0 | — | — |
| 1993-06-10 | $9.10 | $9.65 | 26,250 | — | — |
| 1993-06-09 | $9.35 | $9.92 | 281,000 | — | — |
| 1993-06-08 | $9.35 | $9.92 | 4,750 | — | — |
| 1993-06-07 | $9.10 | $9.65 | 11,500 | — | — |
| 1993-06-04 | $9.50 | $10.08 | 500 | — | — |
| 1993-06-03 | $9.50 | $10.08 | 60,750 | — | — |
| 1993-06-02 | $9.40 | $9.97 | 27,500 | — | — |
| 1993-06-01 | $9.35 | $9.92 | 1,250 | — | — |
| 1993-05-28 | $9.50 | $10.08 | 14,000 | — | — |
| 1993-05-27 | $9.10 | $9.65 | 0 | — | — |
| 1993-05-26 | $9.10 | $9.65 | 25,250 | — | — |
| 1993-05-25 | $9.10 | $9.65 | 0 | — | — |
| 1993-05-24 | $9.10 | $9.65 | 2,000 | — | — |
| 1993-05-21 | $9.30 | $9.87 | 9,500 | — | — |
| 1993-05-20 | $9.70 | $10.29 | 13,250 | — | — |
| 1993-05-19 | $9.30 | $9.87 | 119,500 | — | — |
| 1993-05-18 | $9.05 | $9.60 | 38,250 | — | — |
| 1993-05-17 | $8.90 | $9.44 | 0 | — | — |
| 1993-05-14 | $8.90 | $9.41 | 3,000 | — | — |
| 1993-05-13 | $9.15 | $9.68 | 11,000 | — | — |
| 1993-05-12 | $9.00 | $9.52 | 58,000 | — | — |
| 1993-05-11 | $8.95 | $9.46 | 28,250 | — | — |
| 1993-05-10 | $8.95 | $9.46 | 11,250 | — | — |
| 1993-05-07 | $8.90 | $9.41 | 15,500 | — | — |
| 1993-05-06 | $8.80 | $9.31 | 70,250 | — | — |
| 1993-05-05 | $8.70 | $9.20 | 13,250 | — | — |
| 1993-05-04 | $8.95 | $9.46 | 750 | — | — |
| 1993-05-03 | $8.70 | $9.20 | 1,500 | — | — |
| 1993-04-30 | $8.90 | $9.41 | 0 | — | — |
| 1993-04-29 | $8.90 | $9.41 | 0 | — | — |
| 1993-04-28 | $8.90 | $9.41 | 0 | — | — |
| 1993-04-27 | $8.90 | $9.41 | 250 | — | — |
| 1993-04-26 | $8.70 | $9.20 | 1,250 | — | — |
| 1993-04-23 | $8.70 | $9.20 | 11,000 | — | — |
| 1993-04-22 | $8.60 | $9.09 | 3,500 | — | — |
| 1993-04-21 | $8.75 | $9.25 | 8,000 | — | — |
| 1993-04-20 | $8.60 | $9.09 | 27,250 | — | — |
| 1993-04-19 | $8.60 | $9.09 | 0 | — | — |
| 1993-04-16 | $8.60 | $9.09 | 0 | — | — |
| 1993-04-15 | $8.60 | $9.09 | 750 | — | — |
| 1993-04-14 | $8.60 | $9.09 | 250 | — | — |
| 1993-04-13 | $8.60 | $9.09 | 1,000 | — | — |
| 1993-04-12 | $8.90 | $9.41 | 0 | — | — |
| 1993-04-08 | $8.90 | $9.41 | 1,000 | — | — |
| 1993-04-07 | $8.90 | $9.41 | 25,000 | — | — |
| 1993-04-06 | $8.80 | $9.31 | 3,000 | — | — |
| 1993-04-05 | $8.70 | $9.20 | 170,500 | — | — |
| 1993-04-02 | $8.65 | $9.15 | 19,750 | — | — |
| 1993-04-01 | $8.60 | $9.09 | 1,750 | — | — |
| 1993-03-31 | $8.90 | $9.41 | 48,500 | — | — |
| 1993-03-30 | $8.70 | $9.20 | 0 | — | — |
| 1993-03-29 | $8.70 | $9.20 | 0 | — | — |
| 1993-03-26 | $8.70 | $9.20 | 0 | — | — |
| 1993-03-25 | $8.70 | $9.20 | 37,500 | — | — |
| 1993-03-24 | $8.65 | $9.15 | 4,000 | — | — |
| 1993-03-23 | $8.80 | $9.31 | 500 | — | — |
| 1993-03-22 | $8.50 | $8.99 | 500 | — | — |
| 1993-03-19 | $8.80 | $9.31 | 4,750 | — | — |
| 1993-03-18 | $8.75 | $9.25 | 12,750 | — | — |
| 1993-03-17 | $8.90 | $9.41 | 1,750 | — | — |
| 1993-03-16 | $8.50 | $8.99 | 750 | — | — |
| 1993-03-15 | $8.80 | $9.31 | 0 | — | — |
| 1993-03-12 | $8.80 | $9.31 | 14,500 | — | — |
| 1993-03-11 | $8.80 | $9.31 | 0 | — | — |
| 1993-03-10 | $8.80 | $9.31 | 73,250 | — | — |
| 1993-03-09 | $8.50 | $8.99 | 2,500 | — | — |
| 1993-03-08 | $8.65 | $9.15 | 0 | — | — |
| 1993-03-05 | $8.65 | $9.15 | 0 | — | — |
| 1993-03-04 | $8.65 | $9.15 | 19,000 | — | — |
| 1993-03-03 | $8.40 | $8.88 | 28,250 | — | — |
| 1993-03-02 | $8.90 | $9.41 | 3,000 | — | — |
| 1993-03-01 | $8.95 | $9.46 | 7,500 | — | — |
| 1993-02-26 | $8.90 | $9.41 | 250 | — | — |
| 1993-02-25 | $8.90 | $9.41 | 0 | — | — |
| 1993-02-24 | $8.90 | $9.41 | 2,750 | — | — |
| 1993-02-23 | $9.30 | $9.83 | 52,750 | — | — |
| 1993-02-22 | $9.20 | $9.73 | 50,250 | — | — |
| 1993-02-19 | $8.90 | $9.41 | 89,250 | — | — |
| 1993-02-18 | $9.00 | $9.52 | 34,500 | — | — |
| 1993-02-17 | $8.80 | $9.31 | 22,750 | — | — |
| 1993-02-16 | $8.70 | $9.20 | 21,500 | — | — |
| 1993-02-12 | $8.60 | $9.09 | 5,000 | — | — |
| 1993-02-11 | $8.70 | $9.17 | 5,000 | — | — |
| 1993-02-10 | $8.70 | $9.17 | 14,500 | — | — |
| 1993-02-09 | $9.10 | $9.60 | 24,500 | — | — |
| 1993-02-08 | $9.10 | $9.60 | 20,250 | — | — |
| 1993-02-05 | $8.80 | $9.28 | 9,000 | — | — |
| 1993-02-04 | $8.95 | $9.44 | 21,000 | — | — |
| 1993-02-03 | $9.20 | $9.70 | 16,250 | — | — |
| 1993-02-02 | $8.80 | $9.28 | 42,500 | — | — |
| 1993-02-01 | $8.55 | $9.02 | 45,250 | — | — |
| 1993-01-29 | $8.30 | $8.75 | 1,750 | — | — |
| 1993-01-28 | $8.30 | $8.75 | 1,750 | — | — |
| 1993-01-27 | $8.30 | $8.75 | 4,500 | — | — |
| 1993-01-26 | $8.55 | $9.02 | 21,750 | — | — |
| 1993-01-25 | $8.20 | $8.65 | 750 | — | — |
| 1993-01-22 | $8.60 | $9.07 | 21,500 | — | — |
| 1993-01-21 | $8.70 | $9.17 | 6,250 | — | — |
| 1993-01-20 | $8.45 | $8.91 | 0 | — | — |
| 1993-01-19 | $8.45 | $8.91 | 13,250 | — | — |
| 1993-01-18 | $8.70 | $9.17 | 2,500 | — | — |
| 1993-01-15 | $8.40 | $8.86 | 0 | — | — |
| 1993-01-14 | $8.40 | $8.86 | 1,250 | — | — |
| 1993-01-13 | $8.40 | $8.86 | 15,250 | — | — |
| 1993-01-12 | $8.55 | $9.02 | 19,250 | — | — |
| 1993-01-11 | $8.40 | $8.86 | 3,750 | — | — |
| 1993-01-08 | $8.50 | $8.96 | 750 | — | — |
| 1993-01-07 | $8.40 | $8.86 | 52,000 | — | — |
| 1993-01-06 | $8.50 | $8.96 | 45,500 | — | — |
| 1993-01-05 | $8.20 | $8.65 | 250 | — | — |
| 1993-01-04 | $8.40 | $8.86 | 25,000 | — | — |