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 | $8.48 | $9.98 | 42,713 | — | — |
| 1993-12-30 | $8.60 | $10.12 | 10,050 | — | — |
| 1993-12-29 | $8.69 | $10.23 | 15,075 | — | — |
| 1993-12-28 | $8.78 | $10.33 | 76,214 | — | — |
| 1993-12-27 | $8.72 | $10.26 | 61,138 | — | — |
| 1993-12-23 | $8.42 | $9.91 | 56,113 | — | — |
| 1993-12-22 | $8.27 | $9.74 | 56,113 | — | — |
| 1993-12-21 | $8.28 | $9.75 | 82,076 | — | — |
| 1993-12-20 | $8.54 | $10.05 | 104,689 | — | — |
| 1993-12-17 | $8.54 | $10.04 | 40,201 | — | — |
| 1993-12-16 | $8.54 | $10.04 | 214,403 | — | — |
| 1993-12-15 | $8.57 | $10.07 | 27,638 | — | — |
| 1993-12-14 | $8.72 | $10.25 | 15,913 | — | — |
| 1993-12-13 | $8.78 | $10.32 | 2,513 | — | — |
| 1993-12-10 | $8.78 | $10.32 | 27,638 | — | — |
| 1993-12-09 | $8.72 | $10.25 | 18,425 | — | — |
| 1993-12-08 | $8.72 | $10.25 | 20,938 | — | — |
| 1993-12-07 | $8.84 | $10.39 | 28,475 | — | — |
| 1993-12-06 | $8.72 | $10.25 | 112,226 | — | — |
| 1993-12-03 | $8.66 | $10.18 | 24,288 | — | — |
| 1993-12-02 | $8.72 | $10.25 | 26,800 | — | — |
| 1993-12-01 | $8.66 | $10.18 | 34,338 | — | — |
| 1993-11-30 | $8.48 | $9.97 | 29,313 | — | — |
| 1993-11-29 | $8.70 | $10.23 | 16,750 | — | — |
| 1993-11-26 | $8.81 | $10.35 | 1,675 | — | — |
| 1993-11-24 | $8.78 | $10.32 | 20,938 | — | — |
| 1993-11-23 | $8.57 | $10.07 | 15,913 | — | — |
| 1993-11-22 | $8.58 | $10.09 | 57,788 | — | — |
| 1993-11-19 | $8.84 | $10.39 | 11,725 | — | — |
| 1993-11-18 | $8.63 | $10.14 | 5,025 | — | — |
| 1993-11-17 | $8.72 | $10.25 | 20,100 | — | — |
| 1993-11-16 | $8.81 | $10.35 | 6,700 | — | — |
| 1993-11-15 | $8.91 | $10.48 | 20,100 | — | — |
| 1993-11-12 | $9.07 | $10.67 | 18,425 | — | — |
| 1993-11-11 | $9.07 | $10.67 | 150,752 | — | — |
| 1993-11-10 | $9.19 | $10.81 | 96,314 | — | — |
| 1993-11-09 | $9.31 | $10.95 | 66,163 | — | — |
| 1993-11-08 | $9.37 | $11.02 | 125,627 | — | — |
| 1993-11-05 | $9.01 | $10.60 | 47,738 | — | — |
| 1993-11-04 | $9.01 | $10.60 | 15,075 | — | — |
| 1993-11-03 | $9.28 | $10.92 | 101,339 | — | — |
| 1993-11-02 | $9.39 | $11.04 | 46,063 | — | — |
| 1993-11-01 | $9.37 | $11.02 | 12,563 | — | — |
| 1993-10-29 | $9.37 | $11.02 | 31,825 | — | — |
| 1993-10-28 | $9.37 | $11.02 | 24,288 | — | — |
| 1993-10-27 | $9.46 | $11.13 | 12,563 | — | — |
| 1993-10-26 | $9.22 | $10.85 | 5,863 | — | — |
| 1993-10-25 | $9.19 | $10.81 | 9,213 | — | — |
| 1993-10-22 | $9.19 | $10.81 | 88,776 | — | — |
| 1993-10-21 | $9.37 | $11.02 | 20,100 | — | — |
| 1993-10-20 | $9.34 | $10.99 | 30,150 | — | — |
| 1993-10-19 | $9.24 | $10.86 | 38,526 | — | — |
| 1993-10-18 | $9.13 | $10.74 | 36,013 | — | — |
| 1993-10-15 | $9.19 | $10.81 | 32,663 | — | — |
| 1993-10-14 | $9.25 | $10.88 | 63,651 | — | — |
| 1993-10-13 | $8.96 | $10.53 | 41,038 | — | — |
| 1993-10-12 | $8.98 | $10.56 | 23,450 | — | — |
| 1993-10-11 | $8.82 | $10.37 | 30,150 | — | — |
| 1993-10-08 | $9.06 | $10.65 | 22,613 | — | — |
| 1993-10-07 | $9.01 | $10.60 | 15,075 | — | — |
| 1993-10-06 | $8.96 | $10.53 | 44,388 | — | — |
| 1993-10-05 | $9.00 | $10.58 | 32,663 | — | — |
| 1993-10-04 | $9.13 | $10.74 | 25,125 | — | — |
| 1993-10-01 | $9.01 | $10.60 | 50,251 | — | — |
| 1993-09-30 | $8.87 | $10.42 | 122,277 | — | — |
| 1993-09-29 | $8.36 | $9.83 | 20,100 | — | — |
| 1993-09-28 | $8.36 | $9.83 | 19,263 | — | — |
| 1993-09-27 | $8.10 | $9.53 | 24,288 | — | — |
| 1993-09-24 | $8.12 | $9.55 | 59,463 | — | — |
| 1993-09-23 | $7.94 | $9.32 | 113,064 | — | — |
| 1993-09-22 | $8.36 | $9.81 | 25,963 | — | — |
| 1993-09-21 | $8.24 | $9.67 | 118,927 | — | — |
| 1993-09-20 | $8.13 | $9.55 | 72,863 | — | — |
| 1993-09-17 | $8.00 | $9.39 | 31,825 | — | — |
| 1993-09-16 | $7.97 | $9.36 | 16,750 | — | — |
| 1993-09-15 | $7.91 | $9.29 | 60,301 | — | — |
| 1993-09-14 | $7.76 | $9.11 | 42,713 | — | — |
| 1993-09-13 | $7.97 | $9.36 | 75,376 | — | — |
| 1993-09-10 | $7.82 | $9.18 | 88,776 | — | — |
| 1993-09-09 | $7.97 | $9.36 | 83,751 | — | — |
| 1993-09-08 | $7.78 | $9.13 | 41,876 | — | — |
| 1993-09-07 | $7.97 | $9.36 | 83,751 | — | — |
| 1993-09-03 | $7.76 | $9.11 | 257,953 | — | — |
| 1993-09-02 | $8.16 | $9.59 | 10,050 | — | — |
| 1993-09-01 | $8.19 | $9.62 | 5,025 | — | — |
| 1993-08-31 | $8.25 | $9.69 | 13,400 | — | — |
| 1993-08-30 | $8.24 | $9.67 | 15,913 | — | — |
| 1993-08-27 | $8.30 | $9.74 | 14,238 | — | — |
| 1993-08-26 | $8.27 | $9.71 | 5,025 | — | — |
| 1993-08-25 | $8.30 | $9.74 | 25,125 | — | — |
| 1993-08-24 | $8.36 | $9.81 | 47,738 | — | — |
| 1993-08-23 | $8.22 | $9.66 | 31,825 | — | — |
| 1993-08-20 | $8.37 | $9.83 | 8,375 | — | — |
| 1993-08-19 | $8.40 | $9.87 | 27,638 | — | — |
| 1993-08-18 | $8.46 | $9.94 | 67,838 | — | — |
| 1993-08-17 | $8.36 | $9.81 | 35,175 | — | — |
| 1993-08-16 | $8.30 | $9.74 | 57,788 | — | — |
| 1993-08-13 | $8.12 | $9.53 | 86,264 | — | — |
| 1993-08-12 | $8.30 | $9.74 | 77,889 | — | — |
| 1993-08-11 | $8.42 | $9.88 | 61,976 | — | — |
| 1993-08-10 | $8.30 | $9.74 | 14,238 | — | — |
| 1993-08-09 | $8.42 | $9.88 | 36,013 | — | — |
| 1993-08-06 | $8.57 | $10.06 | 25,125 | — | — |
| 1993-08-05 | $8.79 | $10.32 | 8,375 | — | — |
| 1993-08-04 | $8.79 | $10.32 | 10,050 | — | — |
| 1993-08-03 | $8.72 | $10.23 | 18,425 | — | — |
| 1993-08-02 | $8.66 | $10.16 | 36,850 | — | — |
| 1993-07-30 | $8.42 | $9.88 | 189,278 | — | — |
| 1993-07-29 | $8.42 | $9.88 | 488,269 | — | — |
| 1993-07-28 | $8.54 | $10.02 | 55,276 | — | — |
| 1993-07-27 | $8.39 | $9.85 | 36,850 | — | — |
| 1993-07-26 | $8.40 | $9.87 | 50,251 | — | — |
| 1993-07-23 | $8.39 | $9.85 | 10,050 | — | — |
| 1993-07-22 | $8.42 | $9.88 | 74,538 | — | — |
| 1993-07-21 | $8.57 | $10.06 | 65,326 | — | — |
| 1993-07-20 | $8.45 | $9.92 | 85,426 | — | — |
| 1993-07-19 | $8.40 | $9.87 | 15,913 | — | — |
| 1993-07-16 | $8.43 | $9.90 | 41,876 | — | — |
| 1993-07-15 | $8.39 | $9.85 | 7,538 | — | — |
| 1993-07-14 | $8.37 | $9.83 | 40,201 | — | — |
| 1993-07-13 | $8.43 | $9.90 | 117,252 | — | — |
| 1993-07-12 | $8.36 | $9.81 | 67,001 | — | — |
| 1993-07-09 | $8.39 | $9.85 | 52,763 | — | — |
| 1993-07-08 | $8.43 | $9.90 | 65,326 | — | — |
| 1993-07-07 | $8.48 | $9.95 | 15,913 | — | — |
| 1993-07-06 | $8.60 | $10.09 | 17,588 | — | — |
| 1993-07-02 | $8.60 | $10.09 | 53,601 | — | — |
| 1993-07-01 | $8.66 | $10.16 | 50,251 | — | — |
| 1993-06-30 | $8.66 | $10.16 | 11,725 | — | — |
| 1993-06-29 | $8.52 | $10.01 | 123,114 | — | — |
| 1993-06-28 | $8.64 | $10.15 | 25,125 | — | — |
| 1993-06-25 | $8.51 | $9.99 | 199,328 | — | — |
| 1993-06-24 | $8.49 | $9.97 | 15,913 | — | — |
| 1993-06-23 | $8.60 | $10.09 | 36,013 | — | — |
| 1993-06-22 | $8.66 | $10.16 | 46,063 | — | — |
| 1993-06-21 | $8.84 | $10.37 | 151,590 | — | — |
| 1993-06-18 | $8.93 | $10.48 | 7,538 | — | — |
| 1993-06-17 | $8.96 | $10.51 | 100,501 | — | — |
| 1993-06-16 | $9.01 | $10.57 | 20,938 | — | — |
| 1993-06-15 | $8.96 | $10.50 | 19,263 | — | — |
| 1993-06-14 | $8.96 | $10.50 | 11,725 | — | — |
| 1993-06-11 | $8.96 | $10.50 | 5,863 | — | — |
| 1993-06-10 | $9.01 | $10.57 | 26,800 | — | — |
| 1993-06-09 | $9.13 | $10.71 | 17,588 | — | — |
| 1993-06-08 | $9.31 | $10.92 | 11,725 | — | — |
| 1993-06-07 | $9.37 | $10.99 | 3,350 | — | — |
| 1993-06-04 | $9.40 | $11.03 | 5,025 | — | — |
| 1993-06-03 | $9.46 | $11.10 | 17,588 | — | — |
| 1993-06-02 | $9.40 | $11.03 | 27,638 | — | — |
| 1993-06-01 | $9.40 | $11.03 | 14,238 | — | — |
| 1993-05-28 | $9.40 | $11.03 | 15,075 | — | — |
| 1993-05-27 | $9.40 | $11.03 | 23,450 | — | — |
| 1993-05-26 | $9.43 | $11.06 | 41,038 | — | — |
| 1993-05-25 | $9.37 | $10.99 | 15,913 | — | — |
| 1993-05-24 | $9.25 | $10.85 | 838 | — | — |
| 1993-05-21 | $9.28 | $10.89 | 13,400 | — | — |
| 1993-05-20 | $9.25 | $10.85 | 17,588 | — | — |
| 1993-05-19 | $9.25 | $10.85 | 22,613 | — | — |
| 1993-05-18 | $9.31 | $10.92 | 15,075 | — | — |
| 1993-05-17 | $9.36 | $10.97 | 9,213 | — | — |
| 1993-05-14 | $9.37 | $10.99 | 12,563 | — | — |
| 1993-05-13 | $9.37 | $10.99 | 13,400 | — | — |
| 1993-05-12 | $9.13 | $10.71 | 15,075 | — | — |
| 1993-05-11 | $9.09 | $10.66 | 15,913 | — | — |
| 1993-05-10 | $9.07 | $10.64 | 40,201 | — | — |
| 1993-05-07 | $9.31 | $10.92 | 36,013 | — | — |
| 1993-05-06 | $9.31 | $10.92 | 13,400 | — | — |
| 1993-05-05 | $9.28 | $10.89 | 17,588 | — | — |
| 1993-05-04 | $9.43 | $11.06 | 23,450 | — | — |
| 1993-05-03 | $9.31 | $10.92 | 30,150 | — | — |
| 1993-04-30 | $9.43 | $11.06 | 45,226 | — | — |
| 1993-04-29 | $9.13 | $10.71 | 17,588 | — | — |
| 1993-04-28 | $8.94 | $10.48 | 46,901 | — | — |
| 1993-04-27 | $8.93 | $10.47 | 30,150 | — | — |
| 1993-04-26 | $8.93 | $10.47 | 22,613 | — | — |
| 1993-04-23 | $8.96 | $10.50 | 5,863 | — | — |
| 1993-04-22 | $9.00 | $10.55 | 10,050 | — | — |
| 1993-04-21 | $8.96 | $10.50 | 31,825 | — | — |
| 1993-04-20 | $9.06 | $10.62 | 72,026 | — | — |
| 1993-04-19 | $9.04 | $10.61 | 17,588 | — | — |
| 1993-04-16 | $9.25 | $10.85 | 49,413 | — | — |
| 1993-04-15 | $9.25 | $10.85 | 113,902 | — | — |
| 1993-04-14 | $9.52 | $11.17 | 37,688 | — | — |
| 1993-04-13 | $9.57 | $11.22 | 9,213 | — | — |
| 1993-04-12 | $9.57 | $11.22 | 95,476 | — | — |
| 1993-04-08 | $9.37 | $10.99 | 72,863 | — | — |
| 1993-04-07 | $9.46 | $11.10 | 14,238 | — | — |
| 1993-04-06 | $9.55 | $11.20 | 47,738 | — | — |
| 1993-04-05 | $9.55 | $11.20 | 27,638 | — | — |
| 1993-04-02 | $9.85 | $11.55 | 17,588 | — | — |
| 1993-04-01 | $9.84 | $11.53 | 10,050 | — | — |
| 1993-03-31 | $9.96 | $11.67 | 22,613 | — | — |
| 1993-03-30 | $9.79 | $11.48 | 29,313 | — | — |
| 1993-03-29 | $9.79 | $11.48 | 10,888 | — | — |
| 1993-03-26 | $9.82 | $11.52 | 15,913 | — | — |
| 1993-03-25 | $9.91 | $11.62 | 16,750 | — | — |
| 1993-03-24 | $9.76 | $11.45 | 14,238 | — | — |
| 1993-03-23 | $9.76 | $11.45 | 9,213 | — | — |
| 1993-03-22 | $9.57 | $11.22 | 30,988 | — | — |
| 1993-03-19 | $9.81 | $11.50 | 7,538 | — | — |
| 1993-03-18 | $9.85 | $11.55 | 19,263 | — | — |
| 1993-03-17 | $9.81 | $11.50 | 68,676 | — | — |
| 1993-03-16 | $9.79 | $11.48 | 24,288 | — | — |
| 1993-03-15 | $9.52 | $11.17 | 5,863 | — | — |
| 1993-03-12 | $9.52 | $11.17 | 20,100 | — | — |
| 1993-03-11 | $9.61 | $10.92 | 29,313 | — | — |
| 1993-03-10 | $9.58 | $10.89 | 44,388 | — | — |
| 1993-03-09 | $9.51 | $10.81 | 15,075 | — | — |
| 1993-03-08 | $9.58 | $10.89 | 5,025 | — | — |
| 1993-03-05 | $9.58 | $10.89 | 20,938 | — | — |
| 1993-03-04 | $9.33 | $10.60 | 226,966 | — | — |
| 1993-03-03 | $9.42 | $10.70 | 16,750 | — | — |
| 1993-03-02 | $9.16 | $10.42 | 15,913 | — | — |
| 1993-03-01 | $9.13 | $10.38 | 20,938 | — | — |
| 1993-02-26 | $9.31 | $10.58 | 21,775 | — | — |
| 1993-02-25 | $9.19 | $10.45 | 44,388 | — | — |
| 1993-02-24 | $9.22 | $10.48 | 25,963 | — | — |
| 1993-02-23 | $9.16 | $10.42 | 53,601 | — | — |
| 1993-02-22 | $9.30 | $10.57 | 19,263 | — | — |
| 1993-02-19 | $9.40 | $10.69 | 20,100 | — | — |
| 1993-02-18 | $9.52 | $10.82 | 99,664 | — | — |
| 1993-02-17 | $9.19 | $10.45 | 45,226 | — | — |
| 1993-02-16 | $9.25 | $10.52 | 25,125 | — | — |
| 1993-02-12 | $9.37 | $10.65 | 11,725 | — | — |
| 1993-02-11 | $9.34 | $10.62 | 5,025 | — | — |
| 1993-02-10 | $9.25 | $10.52 | 5,025 | — | — |
| 1993-02-09 | $9.25 | $10.52 | 68,676 | — | — |
| 1993-02-08 | $9.28 | $10.55 | 11,725 | — | — |
| 1993-02-05 | $9.36 | $10.64 | 51,926 | — | — |
| 1993-02-04 | $9.34 | $10.62 | 36,850 | — | — |
| 1993-02-03 | $9.25 | $10.52 | 21,775 | — | — |
| 1993-02-02 | $9.33 | $10.60 | 19,263 | — | — |
| 1993-02-01 | $9.40 | $10.69 | 5,863 | — | — |
| 1993-01-29 | $9.36 | $10.64 | 2,513 | — | — |
| 1993-01-28 | $9.30 | $10.57 | 82,914 | — | — |
| 1993-01-27 | $9.30 | $10.57 | 38,526 | — | — |
| 1993-01-26 | $9.43 | $10.72 | 67,838 | — | — |
| 1993-01-25 | $9.52 | $10.82 | 51,088 | — | — |
| 1993-01-22 | $9.42 | $10.70 | 18,425 | — | — |
| 1993-01-21 | $9.13 | $10.38 | 20,938 | — | — |
| 1993-01-20 | $8.96 | $10.18 | 47,738 | — | — |
| 1993-01-19 | $8.96 | $10.18 | 25,963 | — | — |
| 1993-01-18 | $9.07 | $10.31 | 22,613 | — | — |
| 1993-01-15 | $9.06 | $10.30 | 11,725 | — | — |
| 1993-01-14 | $9.00 | $10.23 | 57,788 | — | — |
| 1993-01-13 | $9.10 | $10.35 | 3,350 | — | — |
| 1993-01-12 | $9.03 | $10.26 | 7,538 | — | — |
| 1993-01-11 | $8.84 | $10.04 | 23,450 | — | — |
| 1993-01-08 | $8.87 | $10.08 | 24,288 | — | — |
| 1993-01-07 | $8.84 | $10.04 | 28,475 | — | — |
| 1993-01-06 | $9.01 | $10.25 | 10,888 | — | — |
| 1993-01-05 | $9.09 | $10.33 | 46,063 | — | — |
| 1993-01-04 | $9.03 | $10.26 | 92,964 | — | — |