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
- 1980-10-24 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 | $9.75 | $15.10 | 4,600 | — | — |
| 1993-12-30 | $9.75 | $15.10 | 34,200 | — | — |
| 1993-12-29 | $9.50 | $14.71 | 40,700 | — | — |
| 1993-12-28 | $9.63 | $14.90 | 8,400 | — | — |
| 1993-12-27 | $9.63 | $14.90 | 7,000 | — | — |
| 1993-12-23 | $9.75 | $15.00 | 1,017,700 | — | — |
| 1993-12-22 | $9.75 | $15.00 | 32,400 | — | — |
| 1993-12-21 | $9.63 | $14.80 | 30,600 | — | — |
| 1993-12-20 | $9.75 | $15.00 | 17,000 | — | — |
| 1993-12-17 | $9.25 | $14.23 | 104,700 | — | — |
| 1993-12-16 | $9.38 | $14.42 | 56,700 | — | — |
| 1993-12-15 | $9.75 | $15.00 | 8,400 | — | — |
| 1993-12-14 | $9.88 | $15.19 | 82,800 | — | — |
| 1993-12-13 | $9.88 | $15.19 | 25,900 | — | — |
| 1993-12-10 | $10.00 | $15.38 | 29,300 | — | — |
| 1993-12-09 | $9.88 | $15.19 | 28,000 | — | — |
| 1993-12-08 | $10.00 | $15.38 | 90,600 | — | — |
| 1993-12-07 | $9.88 | $15.19 | 151,000 | — | — |
| 1993-12-06 | $9.75 | $15.00 | 46,700 | — | — |
| 1993-12-03 | $9.88 | $15.19 | 48,300 | — | — |
| 1993-12-02 | $9.88 | $15.19 | 113,900 | — | — |
| 1993-12-01 | $9.75 | $15.00 | 92,800 | — | — |
| 1993-11-30 | $9.88 | $15.19 | 44,600 | — | — |
| 1993-11-29 | $9.75 | $15.00 | 6,400 | — | — |
| 1993-11-26 | $9.88 | $15.19 | 7,200 | — | — |
| 1993-11-24 | $9.63 | $14.80 | 15,100 | — | — |
| 1993-11-23 | $9.75 | $15.00 | 10,600 | — | — |
| 1993-11-22 | $9.75 | $14.87 | 12,500 | — | — |
| 1993-11-19 | $9.75 | $14.87 | 21,500 | — | — |
| 1993-11-18 | $9.75 | $14.87 | 43,100 | — | — |
| 1993-11-17 | $10.00 | $15.25 | 3,500 | — | — |
| 1993-11-16 | $9.88 | $15.06 | 12,200 | — | — |
| 1993-11-15 | $9.88 | $15.06 | 21,400 | — | — |
| 1993-11-12 | $10.00 | $15.25 | 58,800 | — | — |
| 1993-11-11 | $10.13 | $15.44 | 57,300 | — | — |
| 1993-11-10 | $10.38 | $15.82 | 16,200 | — | — |
| 1993-11-09 | $10.50 | $16.01 | 15,900 | — | — |
| 1993-11-08 | $10.00 | $15.25 | 28,200 | — | — |
| 1993-11-05 | $10.25 | $15.63 | 133,100 | — | — |
| 1993-11-04 | $10.38 | $15.82 | 55,100 | — | — |
| 1993-11-03 | $10.38 | $15.82 | 23,500 | — | — |
| 1993-11-02 | $10.50 | $16.01 | 34,300 | — | — |
| 1993-11-01 | $10.50 | $16.01 | 6,300 | — | — |
| 1993-10-29 | $10.50 | $16.01 | 41,400 | — | — |
| 1993-10-28 | $10.63 | $16.20 | 124,700 | — | — |
| 1993-10-27 | $10.75 | $16.39 | 19,800 | — | — |
| 1993-10-26 | $10.50 | $16.01 | 23,600 | — | — |
| 1993-10-25 | $10.63 | $16.20 | 7,900 | — | — |
| 1993-10-22 | $10.63 | $16.06 | 11,000 | — | — |
| 1993-10-21 | $10.50 | $15.87 | 27,200 | — | — |
| 1993-10-20 | $10.63 | $16.06 | 24,200 | — | — |
| 1993-10-19 | $10.38 | $15.68 | 15,200 | — | — |
| 1993-10-18 | $10.25 | $15.49 | 5,400 | — | — |
| 1993-10-15 | $10.25 | $15.49 | 7,600 | — | — |
| 1993-10-14 | $10.25 | $15.49 | 10,900 | — | — |
| 1993-10-13 | $10.25 | $15.49 | 257,600 | — | — |
| 1993-10-12 | $10.50 | $15.87 | 14,400 | — | — |
| 1993-10-11 | $10.25 | $15.49 | 59,300 | — | — |
| 1993-10-08 | $10.25 | $15.49 | 33,300 | — | — |
| 1993-10-07 | $10.50 | $15.87 | 25,700 | — | — |
| 1993-10-06 | $10.38 | $15.68 | 40,200 | — | — |
| 1993-10-05 | $10.38 | $15.68 | 113,400 | — | — |
| 1993-10-04 | $10.25 | $15.49 | 7,800 | — | — |
| 1993-10-01 | $10.25 | $15.49 | 122,900 | — | — |
| 1993-09-30 | $10.25 | $15.49 | 9,200 | — | — |
| 1993-09-29 | $10.13 | $15.30 | 13,000 | — | — |
| 1993-09-28 | $10.00 | $15.11 | 25,600 | — | — |
| 1993-09-27 | $10.13 | $15.30 | 33,700 | — | — |
| 1993-09-24 | $9.75 | $14.73 | 36,200 | — | — |
| 1993-09-23 | $9.88 | $14.81 | 80,700 | — | — |
| 1993-09-22 | $9.63 | $14.43 | 10,600 | — | — |
| 1993-09-21 | $9.63 | $14.43 | 32,000 | — | — |
| 1993-09-20 | $9.50 | $14.24 | 11,400 | — | — |
| 1993-09-17 | $9.13 | $13.68 | 16,600 | — | — |
| 1993-09-16 | $9.50 | $14.24 | 53,900 | — | — |
| 1993-09-15 | $9.00 | $13.49 | 47,900 | — | — |
| 1993-09-14 | $9.50 | $14.24 | 20,500 | — | — |
| 1993-09-13 | $9.63 | $14.43 | 35,600 | — | — |
| 1993-09-10 | $9.75 | $14.62 | 11,400 | — | — |
| 1993-09-09 | $9.75 | $14.62 | 42,000 | — | — |
| 1993-09-08 | $9.75 | $14.62 | 31,800 | — | — |
| 1993-09-07 | $9.75 | $14.62 | 35,900 | — | — |
| 1993-09-03 | $9.88 | $14.81 | 16,200 | — | — |
| 1993-09-02 | $9.88 | $14.81 | 30,200 | — | — |
| 1993-09-01 | $9.88 | $14.81 | 86,400 | — | — |
| 1993-08-31 | $9.88 | $14.81 | 11,500 | — | — |
| 1993-08-30 | $10.00 | $14.99 | 86,100 | — | — |
| 1993-08-27 | $9.88 | $14.81 | 16,300 | — | — |
| 1993-08-26 | $10.00 | $14.99 | 27,200 | — | — |
| 1993-08-25 | $9.88 | $14.81 | 87,500 | — | — |
| 1993-08-24 | $9.50 | $14.19 | 126,400 | — | — |
| 1993-08-23 | $9.38 | $14.00 | 84,100 | — | — |
| 1993-08-20 | $9.50 | $14.19 | 206,500 | — | — |
| 1993-08-19 | $8.88 | $13.26 | 56,500 | — | — |
| 1993-08-18 | $8.75 | $13.07 | 44,300 | — | — |
| 1993-08-17 | $8.75 | $13.07 | 37,300 | — | — |
| 1993-08-16 | $8.75 | $13.07 | 19,900 | — | — |
| 1993-08-13 | $8.50 | $12.70 | 55,000 | — | — |
| 1993-08-12 | $8.75 | $13.07 | 66,000 | — | — |
| 1993-08-11 | $8.50 | $12.70 | 51,800 | — | — |
| 1993-08-10 | $8.50 | $12.70 | 81,700 | — | — |
| 1993-08-09 | $8.63 | $12.88 | 74,600 | — | — |
| 1993-08-06 | $8.75 | $13.07 | 16,500 | — | — |
| 1993-08-05 | $8.75 | $13.07 | 21,600 | — | — |
| 1993-08-04 | $8.75 | $13.07 | 18,000 | — | — |
| 1993-08-03 | $8.88 | $13.26 | 40,800 | — | — |
| 1993-08-02 | $8.75 | $13.07 | 64,800 | — | — |
| 1993-07-30 | $8.63 | $12.88 | 9,800 | — | — |
| 1993-07-29 | $8.50 | $12.70 | 39,300 | — | — |
| 1993-07-28 | $8.63 | $12.88 | 81,800 | — | — |
| 1993-07-27 | $8.63 | $12.88 | 30,100 | — | — |
| 1993-07-26 | $8.75 | $13.07 | 20,900 | — | — |
| 1993-07-23 | $8.75 | $12.95 | 37,000 | — | — |
| 1993-07-22 | $8.50 | $12.58 | 9,600 | — | — |
| 1993-07-21 | $8.63 | $12.77 | 16,100 | — | — |
| 1993-07-20 | $8.50 | $12.58 | 5,700 | — | — |
| 1993-07-19 | $8.50 | $12.58 | 25,600 | — | — |
| 1993-07-16 | $8.50 | $12.58 | 41,800 | — | — |
| 1993-07-15 | $8.63 | $12.77 | 15,400 | — | — |
| 1993-07-14 | $8.50 | $12.58 | 40,800 | — | — |
| 1993-07-13 | $8.63 | $12.77 | 29,500 | — | — |
| 1993-07-12 | $8.75 | $12.95 | 20,900 | — | — |
| 1993-07-09 | $8.75 | $12.95 | 22,200 | — | — |
| 1993-07-08 | $8.63 | $12.77 | 81,500 | — | — |
| 1993-07-07 | $8.75 | $12.95 | 32,200 | — | — |
| 1993-07-06 | $8.75 | $12.95 | 4,043,600 | — | — |
| 1993-07-02 | $8.75 | $12.95 | 21,500 | — | — |
| 1993-07-01 | $8.63 | $12.77 | 63,800 | — | — |
| 1993-06-30 | $9.25 | $13.69 | 52,700 | — | — |
| 1993-06-29 | $9.25 | $13.69 | 36,300 | — | — |
| 1993-06-28 | $9.13 | $13.51 | 15,600 | — | — |
| 1993-06-25 | $9.38 | $13.88 | 17,700 | — | — |
| 1993-06-24 | $9.25 | $13.69 | 9,100 | — | — |
| 1993-06-23 | $9.38 | $13.79 | 12,900 | — | — |
| 1993-06-22 | $9.38 | $13.79 | 854,900 | — | — |
| 1993-06-21 | $9.25 | $13.61 | 19,500 | — | — |
| 1993-06-18 | $9.25 | $13.61 | 66,300 | — | — |
| 1993-06-17 | $9.13 | $13.42 | 46,800 | — | — |
| 1993-06-16 | $9.00 | $13.24 | 63,000 | — | — |
| 1993-06-15 | $8.88 | $13.05 | 157,400 | — | — |
| 1993-06-14 | $8.75 | $12.87 | 5,300 | — | — |
| 1993-06-11 | $8.75 | $12.87 | 21,400 | — | — |
| 1993-06-10 | $8.88 | $13.05 | 15,400 | — | — |
| 1993-06-09 | $8.88 | $13.05 | 10,800 | — | — |
| 1993-06-08 | $8.75 | $12.87 | 16,700 | — | — |
| 1993-06-07 | $8.88 | $13.05 | 37,300 | — | — |
| 1993-06-04 | $8.88 | $13.05 | 32,400 | — | — |
| 1993-06-03 | $8.75 | $12.87 | 18,200 | — | — |
| 1993-06-02 | $8.88 | $13.05 | 21,800 | — | — |
| 1993-06-01 | $9.00 | $13.24 | 30,800 | — | — |
| 1993-05-28 | $8.88 | $13.05 | 15,400 | — | — |
| 1993-05-27 | $8.88 | $13.05 | 31,200 | — | — |
| 1993-05-26 | $9.00 | $13.24 | 30,200 | — | — |
| 1993-05-25 | $9.00 | $13.24 | 36,200 | — | — |
| 1993-05-24 | $8.88 | $13.05 | 18,600 | — | — |
| 1993-05-21 | $9.00 | $13.16 | 24,000 | — | — |
| 1993-05-20 | $9.00 | $13.16 | 11,900 | — | — |
| 1993-05-19 | $9.00 | $13.16 | 33,000 | — | — |
| 1993-05-18 | $8.88 | $12.98 | 22,700 | — | — |
| 1993-05-17 | $9.00 | $13.16 | 14,000 | — | — |
| 1993-05-14 | $9.00 | $13.16 | 7,600 | — | — |
| 1993-05-13 | $9.00 | $13.16 | 27,900 | — | — |
| 1993-05-12 | $8.88 | $12.98 | 19,400 | — | — |
| 1993-05-11 | $8.75 | $12.80 | 41,300 | — | — |
| 1993-05-10 | $9.00 | $13.16 | 55,700 | — | — |
| 1993-05-07 | $8.88 | $12.98 | 17,300 | — | — |
| 1993-05-06 | $8.75 | $12.80 | 18,700 | — | — |
| 1993-05-05 | $9.00 | $13.16 | 25,300 | — | — |
| 1993-05-04 | $9.13 | $13.34 | 45,000 | — | — |
| 1993-05-03 | $9.00 | $13.16 | 14,500 | — | — |
| 1993-04-30 | $8.88 | $12.98 | 7,600 | — | — |
| 1993-04-29 | $8.88 | $12.98 | 25,600 | — | — |
| 1993-04-28 | $9.00 | $13.16 | 10,800 | — | — |
| 1993-04-27 | $8.88 | $12.98 | 17,200 | — | — |
| 1993-04-26 | $9.13 | $13.34 | 88,600 | — | — |
| 1993-04-23 | $8.88 | $12.91 | 22,400 | — | — |
| 1993-04-22 | $8.88 | $12.91 | 23,200 | — | — |
| 1993-04-21 | $8.88 | $12.91 | 21,700 | — | — |
| 1993-04-20 | $8.75 | $12.73 | 1,064,800 | — | — |
| 1993-04-19 | $8.88 | $12.91 | 31,400 | — | — |
| 1993-04-16 | $9.13 | $13.27 | 120,500 | — | — |
| 1993-04-15 | $9.13 | $13.27 | 79,900 | — | — |
| 1993-04-14 | $9.13 | $13.27 | 45,000 | — | — |
| 1993-04-13 | $9.00 | $13.09 | 39,200 | — | — |
| 1993-04-12 | $9.00 | $13.09 | 58,500 | — | — |
| 1993-04-08 | $8.88 | $12.91 | 58,900 | — | — |
| 1993-04-07 | $8.63 | $12.54 | 21,300 | — | — |
| 1993-04-06 | $8.63 | $12.54 | 38,900 | — | — |
| 1993-04-05 | $8.88 | $12.91 | 38,000 | — | — |
| 1993-04-02 | $8.88 | $12.91 | 50,100 | — | — |
| 1993-04-01 | $8.88 | $12.91 | 33,000 | — | — |
| 1993-03-31 | $9.00 | $13.09 | 37,400 | — | — |
| 1993-03-30 | $9.00 | $13.09 | 16,800 | — | — |
| 1993-03-29 | $9.00 | $13.09 | 44,500 | — | — |
| 1993-03-26 | $9.00 | $13.09 | 132,400 | — | — |
| 1993-03-25 | $8.88 | $12.91 | 86,900 | — | — |
| 1993-03-24 | $8.50 | $12.27 | 57,600 | — | — |
| 1993-03-23 | $8.50 | $12.27 | 127,500 | — | — |
| 1993-03-22 | $8.50 | $12.27 | 69,200 | — | — |
| 1993-03-19 | $8.50 | $12.27 | 24,600 | — | — |
| 1993-03-18 | $8.50 | $12.27 | 29,600 | — | — |
| 1993-03-17 | $8.63 | $12.45 | 19,600 | — | — |
| 1993-03-16 | $8.50 | $12.27 | 15,100 | — | — |
| 1993-03-15 | $8.38 | $12.09 | 26,800 | — | — |
| 1993-03-12 | $8.50 | $12.27 | 52,300 | — | — |
| 1993-03-11 | $8.38 | $12.09 | 112,200 | — | — |
| 1993-03-10 | $8.00 | $11.54 | 13,800 | — | — |
| 1993-03-09 | $7.88 | $11.36 | 35,400 | — | — |
| 1993-03-08 | $7.88 | $11.36 | 36,900 | — | — |
| 1993-03-05 | $7.88 | $11.36 | 18,300 | — | — |
| 1993-03-04 | $7.75 | $11.18 | 34,300 | — | — |
| 1993-03-03 | $7.50 | $10.82 | 57,400 | — | — |
| 1993-03-02 | $7.50 | $10.82 | 53,900 | — | — |
| 1993-03-01 | $7.50 | $10.82 | 21,000 | — | — |
| 1993-02-26 | $7.50 | $10.82 | 10,300 | — | — |
| 1993-02-25 | $7.50 | $10.82 | 7,000 | — | — |
| 1993-02-24 | $7.50 | $10.82 | 46,900 | — | — |
| 1993-02-23 | $7.38 | $10.64 | 16,900 | — | — |
| 1993-02-22 | $7.63 | $11.00 | 63,800 | — | — |
| 1993-02-19 | $7.75 | $11.07 | 22,100 | — | — |
| 1993-02-18 | $7.50 | $10.72 | 42,000 | — | — |
| 1993-02-17 | $7.25 | $10.36 | 13,300 | — | — |
| 1993-02-16 | $7.25 | $10.36 | 42,500 | — | — |
| 1993-02-12 | $7.25 | $10.36 | 12,800 | — | — |
| 1993-02-11 | $7.25 | $10.36 | 69,100 | — | — |
| 1993-02-10 | $7.00 | $10.00 | 27,000 | — | — |
| 1993-02-09 | $7.00 | $10.00 | 46,500 | — | — |
| 1993-02-08 | $7.25 | $10.36 | 11,500 | — | — |
| 1993-02-05 | $7.50 | $10.72 | 31,600 | — | — |
| 1993-02-04 | $7.38 | $10.54 | 29,400 | — | — |
| 1993-02-03 | $7.50 | $10.72 | 12,400 | — | — |
| 1993-02-02 | $7.50 | $10.72 | 16,800 | — | — |
| 1993-02-01 | $7.38 | $10.54 | 12,600 | — | — |
| 1993-01-29 | $7.25 | $10.36 | 6,200 | — | — |
| 1993-01-28 | $7.50 | $10.72 | 19,000 | — | — |
| 1993-01-27 | $7.25 | $10.36 | 14,000 | — | — |
| 1993-01-26 | $7.38 | $10.54 | 7,400 | — | — |
| 1993-01-25 | $7.13 | $10.18 | 15,700 | — | — |
| 1993-01-22 | $7.38 | $10.45 | 24,000 | — | — |
| 1993-01-21 | $7.25 | $10.28 | 22,500 | — | — |
| 1993-01-20 | $7.13 | $10.10 | 22,600 | — | — |
| 1993-01-19 | $6.75 | $9.57 | 11,500 | — | — |
| 1993-01-18 | $6.88 | $9.75 | 11,000 | — | — |
| 1993-01-15 | $6.50 | $9.21 | 39,100 | — | — |
| 1993-01-14 | $6.63 | $9.39 | 6,500 | — | — |
| 1993-01-13 | $6.50 | $9.21 | 2,400 | — | — |
| 1993-01-12 | $6.63 | $9.39 | 16,200 | — | — |
| 1993-01-11 | $6.75 | $9.57 | 24,600 | — | — |
| 1993-01-08 | $6.38 | $9.04 | 47,900 | — | — |
| 1993-01-07 | $6.75 | $9.57 | 22,600 | — | — |
| 1993-01-06 | $7.00 | $9.92 | 4,900 | — | — |
| 1993-01-05 | $7.00 | $9.92 | 6,700 | — | — |
| 1993-01-04 | $7.13 | $10.10 | 21,400 | — | — |