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 | $12.50 | $16.65 | 46,200 | — | — |
| 1993-12-30 | $12.06 | $16.06 | 57,000 | — | — |
| 1993-12-29 | $11.50 | $15.31 | 13,200 | — | — |
| 1993-12-28 | $11.31 | $15.06 | 17,200 | — | — |
| 1993-12-27 | $11.19 | $14.90 | 12,200 | — | — |
| 1993-12-23 | $11.06 | $14.73 | 4,400 | — | — |
| 1993-12-22 | $11.06 | $14.73 | 35,200 | — | — |
| 1993-12-21 | $11.25 | $14.98 | 30,200 | — | — |
| 1993-12-20 | $11.19 | $14.90 | 46,200 | — | — |
| 1993-12-17 | $11.50 | $15.31 | 41,400 | — | — |
| 1993-12-16 | $11.50 | $15.31 | 17,600 | — | — |
| 1993-12-15 | $11.81 | $15.73 | 30,400 | — | — |
| 1993-12-14 | $11.75 | $15.65 | 45,200 | — | — |
| 1993-12-13 | $11.88 | $15.81 | 13,200 | — | — |
| 1993-12-10 | $11.88 | $15.81 | 36,600 | — | — |
| 1993-12-09 | $12.13 | $16.15 | 150,600 | — | — |
| 1993-12-08 | $12.25 | $16.31 | 146,400 | — | — |
| 1993-12-07 | $12.13 | $16.15 | 51,600 | — | — |
| 1993-12-06 | $11.88 | $15.81 | 22,200 | — | — |
| 1993-12-03 | $11.88 | $15.81 | 14,000 | — | — |
| 1993-12-02 | $11.31 | $15.06 | 8,000 | — | — |
| 1993-12-01 | $11.19 | $14.90 | 11,400 | — | — |
| 1993-11-30 | $11.38 | $15.15 | 16,800 | — | — |
| 1993-11-29 | $11.31 | $15.06 | 161,800 | — | — |
| 1993-11-26 | $11.38 | $15.15 | 400 | — | — |
| 1993-11-24 | $11.38 | $15.15 | 6,200 | — | — |
| 1993-11-23 | $11.31 | $15.06 | 41,200 | — | — |
| 1993-11-22 | $11.44 | $15.23 | 11,000 | — | — |
| 1993-11-19 | $11.63 | $15.48 | 22,800 | — | — |
| 1993-11-18 | $11.00 | $14.65 | 7,000 | — | — |
| 1993-11-17 | $10.94 | $14.56 | 17,200 | — | — |
| 1993-11-16 | $10.94 | $14.56 | 3,600 | — | — |
| 1993-11-15 | $11.13 | $14.81 | 6,200 | — | — |
| 1993-11-12 | $11.13 | $14.81 | 8,800 | — | — |
| 1993-11-11 | $11.44 | $15.23 | 3,600 | — | — |
| 1993-11-10 | $11.44 | $15.23 | 400 | — | — |
| 1993-11-09 | $11.38 | $15.15 | 7,600 | — | — |
| 1993-11-08 | $11.38 | $15.15 | 12,600 | — | — |
| 1993-11-05 | $11.56 | $15.29 | 6,400 | — | — |
| 1993-11-04 | $11.69 | $15.45 | 13,200 | — | — |
| 1993-11-03 | $11.75 | $15.53 | 46,000 | — | — |
| 1993-11-02 | $12.00 | $15.87 | 18,800 | — | — |
| 1993-11-01 | $11.81 | $15.62 | 9,400 | — | — |
| 1993-10-29 | $11.81 | $15.62 | 5,000 | — | — |
| 1993-10-28 | $11.75 | $15.53 | 14,200 | — | — |
| 1993-10-27 | $11.63 | $15.37 | 7,600 | — | — |
| 1993-10-26 | $11.63 | $15.37 | 14,200 | — | — |
| 1993-10-25 | $11.69 | $15.45 | 17,000 | — | — |
| 1993-10-22 | $11.63 | $15.37 | 6,800 | — | — |
| 1993-10-21 | $11.69 | $15.45 | 16,600 | — | — |
| 1993-10-20 | $11.63 | $15.37 | 3,200 | — | — |
| 1993-10-19 | $11.56 | $15.29 | 20,000 | — | — |
| 1993-10-18 | $11.50 | $15.20 | 7,400 | — | — |
| 1993-10-15 | $11.44 | $15.12 | 2,600 | — | — |
| 1993-10-14 | $11.38 | $15.04 | 32,600 | — | — |
| 1993-10-13 | $11.38 | $15.04 | 40,400 | — | — |
| 1993-10-12 | $11.38 | $15.04 | 12,000 | — | — |
| 1993-10-11 | $11.63 | $15.37 | 26,600 | — | — |
| 1993-10-08 | $11.25 | $14.87 | 97,600 | — | — |
| 1993-10-07 | $11.25 | $14.87 | 15,600 | — | — |
| 1993-10-06 | $11.19 | $14.79 | 17,200 | — | — |
| 1993-10-05 | $11.06 | $14.63 | 22,200 | — | — |
| 1993-10-04 | $10.94 | $14.46 | 13,200 | — | — |
| 1993-10-01 | $10.94 | $14.46 | 28,200 | — | — |
| 1993-09-30 | $11.00 | $14.54 | 43,200 | — | — |
| 1993-09-29 | $10.81 | $14.30 | 9,000 | — | — |
| 1993-09-28 | $10.63 | $14.05 | 7,400 | — | — |
| 1993-09-27 | $10.63 | $14.05 | 21,200 | — | — |
| 1993-09-24 | $10.44 | $13.80 | 14,400 | — | — |
| 1993-09-23 | $10.25 | $13.55 | 19,800 | — | — |
| 1993-09-22 | $10.44 | $13.80 | 14,000 | — | — |
| 1993-09-21 | $10.38 | $13.72 | 45,600 | — | — |
| 1993-09-20 | $10.38 | $13.72 | 5,200 | — | — |
| 1993-09-17 | $10.50 | $13.88 | 19,400 | — | — |
| 1993-09-16 | $10.50 | $13.88 | 2,200 | — | — |
| 1993-09-15 | $10.50 | $13.88 | 26,600 | — | — |
| 1993-09-14 | $10.19 | $13.47 | 10,000 | — | — |
| 1993-09-13 | $10.13 | $13.39 | 5,200 | — | — |
| 1993-09-10 | $10.25 | $13.55 | 8,400 | — | — |
| 1993-09-09 | $10.19 | $13.47 | 11,000 | — | — |
| 1993-09-08 | $10.06 | $13.30 | 54,600 | — | — |
| 1993-09-07 | $10.00 | $13.22 | 16,400 | — | — |
| 1993-09-03 | $10.19 | $13.47 | 1,600 | — | — |
| 1993-09-02 | $10.25 | $13.55 | 26,200 | — | — |
| 1993-09-01 | $10.19 | $13.47 | 11,200 | — | — |
| 1993-08-31 | $10.19 | $13.47 | 8,000 | — | — |
| 1993-08-30 | $10.19 | $13.47 | 6,400 | — | — |
| 1993-08-27 | $10.13 | $13.39 | 13,600 | — | — |
| 1993-08-26 | $10.31 | $13.63 | 7,400 | — | — |
| 1993-08-25 | $10.50 | $13.88 | 23,400 | — | — |
| 1993-08-24 | $10.38 | $13.72 | 13,800 | — | — |
| 1993-08-23 | $10.13 | $13.39 | 30,800 | — | — |
| 1993-08-20 | $10.13 | $13.39 | 19,600 | — | — |
| 1993-08-19 | $10.06 | $13.30 | 39,800 | — | — |
| 1993-08-18 | $9.56 | $12.64 | 22,200 | — | — |
| 1993-08-17 | $9.50 | $12.56 | 3,000 | — | — |
| 1993-08-16 | $9.50 | $12.56 | 23,600 | — | — |
| 1993-08-13 | $9.63 | $12.73 | 15,600 | — | — |
| 1993-08-12 | $9.44 | $12.48 | 15,800 | — | — |
| 1993-08-11 | $9.38 | $12.39 | 12,800 | — | — |
| 1993-08-10 | $9.25 | $12.23 | 5,200 | — | — |
| 1993-08-09 | $9.50 | $12.45 | 28,200 | — | — |
| 1993-08-06 | $9.44 | $12.37 | 5,800 | — | — |
| 1993-08-05 | $9.31 | $12.21 | 1,000 | — | — |
| 1993-08-04 | $9.38 | $12.29 | 10,400 | — | — |
| 1993-08-03 | $9.38 | $12.29 | 27,800 | — | — |
| 1993-08-02 | $9.25 | $12.12 | 13,400 | — | — |
| 1993-07-30 | $8.94 | $11.71 | 14,800 | — | — |
| 1993-07-29 | $8.81 | $11.55 | 11,200 | — | — |
| 1993-07-28 | $8.88 | $11.63 | 40,400 | — | — |
| 1993-07-27 | $8.69 | $11.39 | 5,600 | — | — |
| 1993-07-26 | $8.56 | $11.22 | 7,200 | — | — |
| 1993-07-23 | $8.88 | $11.63 | 4,000 | — | — |
| 1993-07-22 | $9.00 | $11.80 | 4,600 | — | — |
| 1993-07-21 | $9.13 | $11.96 | 5,400 | — | — |
| 1993-07-20 | $9.19 | $12.04 | 23,600 | — | — |
| 1993-07-19 | $9.25 | $12.12 | 11,000 | — | — |
| 1993-07-16 | $8.88 | $11.63 | 17,400 | — | — |
| 1993-07-15 | $8.69 | $11.39 | 17,400 | — | — |
| 1993-07-14 | $8.50 | $11.14 | 7,800 | — | — |
| 1993-07-13 | $8.38 | $10.98 | 16,200 | — | — |
| 1993-07-12 | $8.00 | $10.49 | 23,600 | — | — |
| 1993-07-09 | $7.88 | $10.32 | 3,600 | — | — |
| 1993-07-08 | $7.94 | $10.40 | 12,200 | — | — |
| 1993-07-07 | $8.00 | $10.49 | 13,600 | — | — |
| 1993-07-06 | $8.25 | $10.81 | 7,200 | — | — |
| 1993-07-02 | $8.19 | $10.73 | 2,000 | — | — |
| 1993-07-01 | $8.25 | $10.81 | 21,800 | — | — |
| 1993-06-30 | $8.00 | $10.49 | 17,200 | — | — |
| 1993-06-29 | $7.81 | $10.24 | 32,200 | — | — |
| 1993-06-28 | $7.75 | $10.16 | 16,400 | — | — |
| 1993-06-25 | $7.69 | $10.08 | 8,400 | — | — |
| 1993-06-24 | $7.63 | $9.99 | 1,600 | — | — |
| 1993-06-23 | $7.63 | $9.99 | 23,000 | — | — |
| 1993-06-22 | $7.63 | $9.99 | 15,600 | — | — |
| 1993-06-21 | $7.56 | $9.91 | 297,000 | — | — |
| 1993-06-18 | $7.63 | $9.99 | 25,400 | — | — |
| 1993-06-17 | $8.00 | $10.49 | 14,600 | — | — |
| 1993-06-16 | $8.19 | $10.73 | 3,200 | — | — |
| 1993-06-15 | $8.25 | $10.81 | 3,600 | — | — |
| 1993-06-14 | $8.25 | $10.81 | 4,600 | — | — |
| 1993-06-11 | $8.25 | $10.81 | 2,000 | — | — |
| 1993-06-10 | $8.31 | $10.89 | 800 | — | — |
| 1993-06-09 | $8.31 | $10.89 | 2,800 | — | — |
| 1993-06-08 | $8.31 | $10.89 | 1,600 | — | — |
| 1993-06-07 | $8.44 | $11.06 | 15,600 | — | — |
| 1993-06-04 | $8.50 | $11.14 | 9,000 | — | — |
| 1993-06-03 | $8.38 | $10.98 | 5,800 | — | — |
| 1993-06-02 | $8.38 | $10.98 | 3,600 | — | — |
| 1993-06-01 | $8.44 | $11.06 | 3,600 | — | — |
| 1993-05-28 | $8.44 | $11.06 | 6,600 | — | — |
| 1993-05-27 | $8.38 | $10.98 | 1,800 | — | — |
| 1993-05-26 | $8.50 | $11.14 | 3,000 | — | — |
| 1993-05-25 | $8.44 | $11.06 | 13,400 | — | — |
| 1993-05-24 | $8.38 | $10.98 | 7,000 | — | — |
| 1993-05-21 | $8.38 | $10.98 | 17,800 | — | — |
| 1993-05-20 | $8.50 | $11.14 | 5,600 | — | — |
| 1993-05-19 | $8.56 | $11.22 | 25,400 | — | — |
| 1993-05-18 | $8.63 | $11.30 | 2,200 | — | — |
| 1993-05-17 | $8.50 | $11.14 | 1,400 | — | — |
| 1993-05-14 | $8.50 | $11.14 | 16,200 | — | — |
| 1993-05-13 | $8.69 | $11.39 | 13,000 | — | — |
| 1993-05-12 | $8.44 | $11.06 | 9,200 | — | — |
| 1993-05-11 | $8.63 | $11.30 | 24,200 | — | — |
| 1993-05-10 | $8.75 | $11.47 | 7,800 | — | — |
| 1993-05-07 | $8.69 | $11.28 | 7,800 | — | — |
| 1993-05-06 | $8.63 | $11.20 | 7,400 | — | — |
| 1993-05-05 | $8.50 | $11.03 | 6,400 | — | — |
| 1993-05-04 | $8.25 | $10.71 | 26,400 | — | — |
| 1993-05-03 | $8.13 | $10.55 | 83,400 | — | — |
| 1993-04-30 | $8.06 | $10.47 | 8,400 | — | — |
| 1993-04-29 | $8.31 | $10.79 | 19,200 | — | — |
| 1993-04-28 | $8.44 | $10.95 | 3,200 | — | — |
| 1993-04-27 | $8.19 | $10.63 | 9,600 | — | — |
| 1993-04-26 | $8.19 | $10.63 | 7,400 | — | — |
| 1993-04-23 | $8.38 | $10.87 | 16,000 | — | — |
| 1993-04-22 | $8.25 | $10.71 | 16,000 | — | — |
| 1993-04-21 | $8.38 | $10.87 | 12,400 | — | — |
| 1993-04-20 | $8.44 | $10.95 | 14,400 | — | — |
| 1993-04-19 | $8.44 | $10.95 | 15,600 | — | — |
| 1993-04-16 | $8.56 | $11.12 | 19,800 | — | — |
| 1993-04-15 | $8.88 | $11.52 | 1,400 | — | — |
| 1993-04-14 | $8.94 | $11.60 | 7,800 | — | — |
| 1993-04-13 | $8.75 | $11.36 | 9,800 | — | — |
| 1993-04-12 | $8.50 | $11.03 | 14,000 | — | — |
| 1993-04-08 | $8.69 | $11.28 | 11,000 | — | — |
| 1993-04-07 | $8.63 | $11.20 | 41,600 | — | — |
| 1993-04-06 | $8.63 | $11.20 | 9,000 | — | — |
| 1993-04-05 | $8.63 | $11.20 | 28,800 | — | — |
| 1993-04-02 | $8.44 | $10.95 | 26,000 | — | — |
| 1993-04-01 | $8.63 | $11.20 | 33,800 | — | — |
| 1993-03-31 | $8.69 | $11.28 | 34,800 | — | — |
| 1993-03-30 | $8.75 | $11.36 | 17,800 | — | — |
| 1993-03-29 | $8.19 | $10.63 | 168,400 | — | — |
| 1993-03-26 | $8.00 | $10.39 | 63,600 | — | — |
| 1993-03-25 | $8.19 | $10.63 | 37,800 | — | — |
| 1993-03-24 | $8.00 | $10.39 | 42,800 | — | — |
| 1993-03-23 | $8.50 | $11.03 | 93,000 | — | — |
| 1993-03-22 | $9.19 | $11.93 | 9,800 | — | — |
| 1993-03-19 | $9.50 | $12.33 | 3,600 | — | — |
| 1993-03-18 | $9.56 | $12.41 | 6,200 | — | — |
| 1993-03-17 | $9.63 | $12.50 | 6,400 | — | — |
| 1993-03-16 | $9.50 | $12.33 | 10,000 | — | — |
| 1993-03-15 | $9.63 | $12.50 | 4,000 | — | — |
| 1993-03-12 | $9.69 | $12.58 | 14,400 | — | — |
| 1993-03-11 | $9.63 | $12.50 | 13,400 | — | — |
| 1993-03-10 | $9.88 | $12.82 | 22,200 | — | — |
| 1993-03-09 | $9.94 | $12.90 | 800 | — | — |
| 1993-03-08 | $9.94 | $12.90 | 11,800 | — | — |
| 1993-03-05 | $10.06 | $13.06 | 5,600 | — | — |
| 1993-03-04 | $9.94 | $12.90 | 5,200 | — | — |
| 1993-03-03 | $9.94 | $12.90 | 4,200 | — | — |
| 1993-03-02 | $10.06 | $13.06 | 8,600 | — | — |
| 1993-03-01 | $10.19 | $13.23 | 10,400 | — | — |
| 1993-02-26 | $9.88 | $12.82 | 14,400 | — | — |
| 1993-02-25 | $9.44 | $12.25 | 2,800 | — | — |
| 1993-02-24 | $9.31 | $12.09 | 2,400 | — | — |
| 1993-02-23 | $9.38 | $12.17 | 26,400 | — | — |
| 1993-02-22 | $9.31 | $12.09 | 28,800 | — | — |
| 1993-02-19 | $9.88 | $12.82 | 12,000 | — | — |
| 1993-02-18 | $9.75 | $12.66 | 18,600 | — | — |
| 1993-02-17 | $9.75 | $12.66 | 20,600 | — | — |
| 1993-02-16 | $10.44 | $13.55 | 23,000 | — | — |
| 1993-02-12 | $10.63 | $13.79 | 8,000 | — | — |
| 1993-02-11 | $10.69 | $13.87 | 2,800 | — | — |
| 1993-02-10 | $10.81 | $14.04 | 9,400 | — | — |
| 1993-02-09 | $10.75 | $13.96 | 6,000 | — | — |
| 1993-02-08 | $10.63 | $13.79 | 7,000 | — | — |
| 1993-02-05 | $10.63 | $13.69 | 9,600 | — | — |
| 1993-02-04 | $11.00 | $14.17 | 15,400 | — | — |
| 1993-02-03 | $11.06 | $14.25 | 10,600 | — | — |
| 1993-02-02 | $11.06 | $14.25 | 21,400 | — | — |
| 1993-02-01 | $10.94 | $14.09 | 9,400 | — | — |
| 1993-01-29 | $10.81 | $13.93 | 3,600 | — | — |
| 1993-01-28 | $10.94 | $14.09 | 37,800 | — | — |
| 1993-01-27 | $11.13 | $14.33 | 27,000 | — | — |
| 1993-01-26 | $11.13 | $14.33 | 45,600 | — | — |
| 1993-01-25 | $11.00 | $14.17 | 60,800 | — | — |
| 1993-01-22 | $11.00 | $14.17 | 24,000 | — | — |
| 1993-01-21 | $10.81 | $13.93 | 21,600 | — | — |
| 1993-01-20 | $10.56 | $13.61 | 24,000 | — | — |
| 1993-01-19 | $10.25 | $13.20 | 27,800 | — | — |
| 1993-01-18 | $10.25 | $13.20 | 20,000 | — | — |
| 1993-01-15 | $10.38 | $13.36 | 24,000 | — | — |
| 1993-01-14 | $10.25 | $13.20 | 44,200 | — | — |
| 1993-01-13 | $10.13 | $13.04 | 13,600 | — | — |
| 1993-01-12 | $9.94 | $12.80 | 14,200 | — | — |
| 1993-01-11 | $9.94 | $12.80 | 14,400 | — | — |
| 1993-01-08 | $10.06 | $12.96 | 10,600 | — | — |
| 1993-01-07 | $10.19 | $13.12 | 17,400 | — | — |
| 1993-01-06 | $10.13 | $13.04 | 12,000 | — | — |
| 1993-01-05 | $10.19 | $13.12 | 15,000 | — | — |
| 1993-01-04 | $10.13 | $13.04 | 12,000 | — | — |