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 | $8.01 | — | 24,337 | — | — |
| 1993-12-30 | $8.22 | — | 6,084 | — | — |
| 1993-12-29 | $8.63 | — | 4,563 | — | — |
| 1993-12-28 | $8.42 | — | 4,137 | — | — |
| 1993-12-27 | $8.42 | — | 4,867 | — | — |
| 1993-12-23 | $8.63 | — | 4,259 | — | — |
| 1993-12-22 | $8.63 | — | 6,753 | — | — |
| 1993-12-21 | $8.63 | — | 6,145 | — | — |
| 1993-12-20 | $8.22 | — | 3,894 | — | — |
| 1993-12-17 | $8.01 | — | 3,285 | — | — |
| 1993-12-16 | $8.22 | — | 973 | — | — |
| 1993-12-15 | $8.22 | — | 913 | — | — |
| 1993-12-14 | $8.22 | — | 7,301 | — | — |
| 1993-12-13 | $8.01 | — | 2,738 | — | — |
| 1993-12-10 | $8.22 | — | 1,825 | — | — |
| 1993-12-09 | $8.22 | — | 2,312 | — | — |
| 1993-12-08 | $8.42 | — | 9,370 | — | — |
| 1993-12-07 | $8.22 | — | 22,633 | — | — |
| 1993-12-06 | $8.22 | — | 3,346 | — | — |
| 1993-12-03 | $7.81 | — | 4,320 | — | — |
| 1993-12-02 | $8.01 | — | 6,510 | — | — |
| 1993-12-01 | $8.22 | — | 2,251 | — | — |
| 1993-11-30 | $7.81 | — | 21,356 | — | — |
| 1993-11-29 | $7.40 | — | 304 | — | — |
| 1993-11-26 | $7.40 | — | 7,727 | — | — |
| 1993-11-24 | $7.40 | — | 4,441 | — | — |
| 1993-11-23 | $7.40 | — | 2,434 | — | — |
| 1993-11-22 | $7.60 | — | 1,521 | — | — |
| 1993-11-19 | $7.60 | — | 10,830 | — | — |
| 1993-11-18 | $8.01 | — | 3,894 | — | — |
| 1993-11-17 | $7.81 | — | 6,997 | — | — |
| 1993-11-16 | $8.01 | — | 8,457 | — | — |
| 1993-11-15 | $8.22 | — | 4,441 | — | — |
| 1993-11-12 | $7.60 | — | 4,928 | — | — |
| 1993-11-11 | $7.60 | — | 2,251 | — | — |
| 1993-11-10 | $7.60 | — | 6,510 | — | — |
| 1993-11-09 | $7.60 | — | 9,917 | — | — |
| 1993-11-08 | $7.60 | — | 5,415 | — | — |
| 1993-11-05 | $7.81 | — | 1,643 | — | — |
| 1993-11-04 | $7.81 | — | 183 | — | — |
| 1993-11-03 | $7.81 | — | 4,076 | — | — |
| 1993-11-02 | $8.01 | — | 8,700 | — | — |
| 1993-11-01 | $8.22 | — | 14,055 | — | — |
| 1993-10-29 | $8.01 | — | 11,438 | — | — |
| 1993-10-28 | $8.01 | — | 4,076 | — | — |
| 1993-10-27 | $8.01 | — | 10,221 | — | — |
| 1993-10-26 | $8.22 | — | 1,339 | — | — |
| 1993-10-25 | $8.22 | — | 2,008 | — | — |
| 1993-10-22 | $8.42 | — | 2,920 | — | — |
| 1993-10-21 | $8.63 | — | 4,259 | — | — |
| 1993-10-20 | $8.42 | — | 3,711 | — | — |
| 1993-10-19 | $8.42 | — | 2,799 | — | — |
| 1993-10-18 | $8.42 | — | 2,616 | — | — |
| 1993-10-15 | $8.63 | — | 7,240 | — | — |
| 1993-10-14 | $8.42 | — | 8,214 | — | — |
| 1993-10-13 | $8.42 | — | 6,632 | — | — |
| 1993-10-12 | $8.22 | — | 7,058 | — | — |
| 1993-10-11 | $8.22 | — | 6,936 | — | — |
| 1993-10-08 | $8.42 | — | 11,682 | — | — |
| 1993-10-07 | $8.22 | — | 2,069 | — | — |
| 1993-10-06 | $8.01 | — | 3,164 | — | — |
| 1993-10-05 | $7.81 | — | 7,605 | — | — |
| 1993-10-04 | $8.01 | — | 3,833 | — | — |
| 1993-10-01 | $8.01 | — | 2,920 | — | — |
| 1993-09-30 | $8.01 | — | 2,312 | — | — |
| 1993-09-29 | $7.81 | — | 4,563 | — | — |
| 1993-09-28 | $7.81 | — | 1,095 | — | — |
| 1993-09-27 | $7.81 | — | 0 | — | — |
| 1993-09-24 | $7.81 | — | 1,278 | — | — |
| 1993-09-23 | $7.81 | — | 1,825 | — | — |
| 1993-09-22 | $7.81 | — | 3,285 | — | — |
| 1993-09-21 | $7.81 | — | 3,225 | — | — |
| 1993-09-20 | $8.01 | — | 8,822 | — | — |
| 1993-09-17 | $8.42 | — | 7,909 | — | — |
| 1993-09-16 | $8.42 | — | 973 | — | — |
| 1993-09-15 | $8.63 | — | 1,704 | — | — |
| 1993-09-14 | $8.63 | — | 3,468 | — | — |
| 1993-09-13 | $8.83 | — | 7,666 | — | — |
| 1993-09-10 | $9.25 | — | 5,172 | — | — |
| 1993-09-09 | $9.25 | — | 19,226 | — | — |
| 1993-09-08 | $8.83 | — | 5,476 | — | — |
| 1993-09-07 | $8.83 | — | 6,388 | — | — |
| 1993-09-03 | $8.63 | — | 8,518 | — | — |
| 1993-09-02 | $8.63 | — | 8,579 | — | — |
| 1993-09-01 | $8.63 | — | 8,822 | — | — |
| 1993-08-31 | $8.83 | — | 35,714 | — | — |
| 1993-08-30 | $8.83 | — | 7,119 | — | — |
| 1993-08-27 | $9.25 | — | 24,033 | — | — |
| 1993-08-26 | $8.42 | — | 730 | — | — |
| 1993-08-25 | $8.63 | — | 6,145 | — | — |
| 1993-08-24 | $8.83 | — | 5,172 | — | — |
| 1993-08-23 | $8.42 | — | 16,975 | — | — |
| 1993-08-20 | $8.01 | — | 426 | — | — |
| 1993-08-19 | $8.22 | — | 1,034 | — | — |
| 1993-08-18 | $8.22 | — | 4,807 | — | — |
| 1993-08-17 | $8.01 | — | 4,867 | — | — |
| 1993-08-16 | $8.01 | — | 2,434 | — | — |
| 1993-08-13 | $7.81 | — | 1,582 | — | — |
| 1993-08-12 | $7.60 | — | 9,735 | — | — |
| 1993-08-11 | $8.22 | — | 4,076 | — | — |
| 1993-08-10 | $8.01 | — | 5,658 | — | — |
| 1993-08-09 | $7.60 | — | 973 | — | — |
| 1993-08-06 | $7.81 | — | 2,677 | — | — |
| 1993-08-05 | $7.40 | — | 2,677 | — | — |
| 1993-08-04 | $7.40 | — | 3,407 | — | — |
| 1993-08-03 | $7.40 | — | 1,582 | — | — |
| 1993-08-02 | $7.40 | — | 10,830 | — | — |
| 1993-07-30 | $7.60 | — | 56,218 | — | — |
| 1993-07-29 | $6.99 | — | 55,062 | — | — |
| 1993-07-28 | $7.81 | — | 7,423 | — | — |
| 1993-07-27 | $8.42 | — | 9,005 | — | — |
| 1993-07-26 | $8.63 | — | 19,713 | — | — |
| 1993-07-23 | $8.83 | — | 15,636 | — | — |
| 1993-07-22 | $8.22 | — | 12,229 | — | — |
| 1993-07-21 | $8.01 | — | 9,248 | — | — |
| 1993-07-20 | $7.60 | — | 15,089 | — | — |
| 1993-07-19 | $7.40 | — | 5,780 | — | — |
| 1993-07-16 | $6.99 | — | 0 | — | — |
| 1993-07-15 | $6.99 | — | 2,495 | — | — |
| 1993-07-14 | $7.19 | — | 2,677 | — | — |
| 1993-07-13 | $6.99 | — | 1,582 | — | — |
| 1993-07-12 | $6.99 | — | 1,764 | — | — |
| 1993-07-09 | $6.99 | — | 4,016 | — | — |
| 1993-07-08 | $6.99 | — | 10,952 | — | — |
| 1993-07-07 | $6.78 | — | 4,989 | — | — |
| 1993-07-06 | $6.78 | — | 2,981 | — | — |
| 1993-07-02 | $6.78 | — | 7,727 | — | — |
| 1993-07-01 | $6.57 | — | 12,533 | — | — |
| 1993-06-30 | $6.57 | — | 17,279 | — | — |
| 1993-06-29 | $6.57 | — | 2,495 | — | — |
| 1993-06-28 | $6.78 | — | 4,137 | — | — |
| 1993-06-25 | $6.78 | — | 1,339 | — | — |
| 1993-06-24 | $6.57 | — | 16,792 | — | — |
| 1993-06-23 | $6.78 | — | 33,524 | — | — |
| 1993-06-22 | $6.78 | — | 7,605 | — | — |
| 1993-06-21 | $6.57 | — | 6,145 | — | — |
| 1993-06-18 | $6.99 | — | 6,267 | — | — |
| 1993-06-17 | $6.78 | — | 11,073 | — | — |
| 1993-06-16 | $6.99 | — | 730 | — | — |
| 1993-06-15 | $6.78 | — | 7,119 | — | — |
| 1993-06-14 | $6.99 | — | 18,557 | — | — |
| 1993-06-11 | $6.99 | — | 9,917 | — | — |
| 1993-06-10 | $6.78 | — | 70,698 | — | — |
| 1993-06-09 | $6.37 | — | 12,229 | — | — |
| 1993-06-08 | $7.19 | — | 6,510 | — | — |
| 1993-06-07 | $7.40 | — | 304 | — | — |
| 1993-06-04 | $7.40 | — | 548 | — | — |
| 1993-06-03 | $7.60 | — | 1,521 | — | — |
| 1993-06-02 | $7.60 | — | 9,187 | — | — |
| 1993-06-01 | $7.40 | — | 791 | — | — |
| 1993-05-28 | $7.60 | — | 3,468 | — | — |
| 1993-05-27 | $7.60 | — | 4,320 | — | — |
| 1993-05-26 | $7.40 | — | 7,484 | — | — |
| 1993-05-25 | $7.60 | — | 1,582 | — | — |
| 1993-05-24 | $7.81 | — | 1,825 | — | — |
| 1993-05-21 | $7.81 | — | 3,468 | — | — |
| 1993-05-20 | $7.60 | — | 3,590 | — | — |
| 1993-05-19 | $7.40 | — | 548 | — | — |
| 1993-05-18 | $7.40 | — | 12,412 | — | — |
| 1993-05-17 | $7.60 | — | 365 | — | — |
| 1993-05-14 | $7.40 | — | 791 | — | — |
| 1993-05-13 | $7.60 | — | 2,434 | — | — |
| 1993-05-12 | $7.60 | — | 9,674 | — | — |
| 1993-05-11 | $7.40 | — | 1,034 | — | — |
| 1993-05-10 | $7.60 | — | 1,764 | — | — |
| 1993-05-07 | $7.60 | — | 9,674 | — | — |
| 1993-05-06 | $7.60 | — | 4,381 | — | — |
| 1993-05-05 | $7.40 | — | 5,232 | — | — |
| 1993-05-04 | $7.40 | — | 2,677 | — | — |
| 1993-05-03 | $7.40 | — | 7,605 | — | — |
| 1993-04-30 | $7.81 | — | 304 | — | — |
| 1993-04-29 | $8.01 | — | 3,164 | — | — |
| 1993-04-28 | $8.22 | — | 791 | — | — |
| 1993-04-27 | $8.22 | — | 913 | — | — |
| 1993-04-26 | $8.22 | — | 973 | — | — |
| 1993-04-23 | $8.42 | — | 3,955 | — | — |
| 1993-04-22 | $8.42 | — | 2,251 | — | — |
| 1993-04-21 | $8.22 | — | 1,156 | — | — |
| 1993-04-20 | $8.22 | — | 1,521 | — | — |
| 1993-04-19 | $8.42 | — | 243 | — | — |
| 1993-04-16 | $8.63 | — | 3,164 | — | — |
| 1993-04-15 | $8.42 | — | 2,981 | — | — |
| 1993-04-14 | $8.22 | — | 365 | — | — |
| 1993-04-13 | $8.22 | — | 2,860 | — | — |
| 1993-04-12 | $8.63 | — | 2,860 | — | — |
| 1993-04-08 | $8.22 | — | 6,206 | — | — |
| 1993-04-07 | $8.01 | — | 243 | — | — |
| 1993-04-06 | $8.01 | — | 243 | — | — |
| 1993-04-05 | $8.22 | — | 1,825 | — | — |
| 1993-04-02 | $8.22 | — | 243 | — | — |
| 1993-04-01 | $8.42 | — | 608 | — | — |
| 1993-03-31 | $8.22 | — | 365 | — | — |
| 1993-03-30 | $8.22 | — | 1,034 | — | — |
| 1993-03-29 | $8.22 | — | 2,190 | — | — |
| 1993-03-26 | $8.42 | — | 4,928 | — | — |
| 1993-03-25 | $8.42 | — | 3,225 | — | — |
| 1993-03-24 | $8.63 | — | 0 | — | — |
| 1993-03-23 | $8.63 | — | 2,555 | — | — |
| 1993-03-22 | $8.42 | — | 2,434 | — | — |
| 1993-03-19 | $8.42 | — | 1,764 | — | — |
| 1993-03-18 | $8.63 | — | 3,711 | — | — |
| 1993-03-17 | $8.22 | — | 913 | — | — |
| 1993-03-16 | $8.42 | — | 3,164 | — | — |
| 1993-03-15 | $9.04 | — | 2,495 | — | — |
| 1993-03-12 | $9.04 | — | 2,373 | — | — |
| 1993-03-11 | $9.45 | — | 1,034 | — | — |
| 1993-03-10 | $9.66 | — | 2,616 | — | — |
| 1993-03-09 | $9.66 | — | 1,278 | — | — |
| 1993-03-08 | $9.66 | — | 973 | — | — |
| 1993-03-05 | $9.86 | — | 4,016 | — | — |
| 1993-03-04 | $10.48 | — | 669 | — | — |
| 1993-03-03 | $10.68 | — | 5,111 | — | — |
| 1993-03-02 | $10.48 | — | 1,582 | — | — |
| 1993-03-01 | $10.48 | — | 7,849 | — | — |
| 1993-02-26 | $10.07 | — | 2,434 | — | — |
| 1993-02-25 | $9.86 | — | 9,309 | — | — |
| 1993-02-24 | $9.66 | — | 487 | — | — |
| 1993-02-23 | $9.66 | — | 973 | — | — |
| 1993-02-22 | $9.66 | — | 2,860 | — | — |
| 1993-02-19 | $9.86 | — | 1,886 | — | — |
| 1993-02-18 | $9.45 | — | 1,947 | — | — |
| 1993-02-17 | $9.66 | — | 5,232 | — | — |
| 1993-02-16 | $9.45 | — | 426 | — | — |
| 1993-02-12 | $9.25 | — | 2,251 | — | — |
| 1993-02-11 | $9.25 | — | 5,841 | — | — |
| 1993-02-10 | $9.25 | — | 1,825 | — | — |
| 1993-02-09 | $9.25 | — | 3,833 | — | — |
| 1993-02-08 | $9.66 | — | 4,502 | — | — |
| 1993-02-05 | $9.25 | — | 11,438 | — | — |
| 1993-02-04 | $9.04 | — | 7,362 | — | — |
| 1993-02-03 | $8.22 | — | 2,920 | — | — |
| 1993-02-02 | $8.42 | — | 5,050 | — | — |
| 1993-02-01 | $8.42 | — | 3,711 | — | — |
| 1993-01-29 | $8.63 | — | 5,111 | — | — |
| 1993-01-28 | $8.83 | — | 2,008 | — | — |
| 1993-01-27 | $8.83 | — | 1,278 | — | — |
| 1993-01-26 | $9.04 | — | 1,643 | — | — |
| 1993-01-25 | $9.04 | — | 304 | — | — |
| 1993-01-22 | $9.04 | — | 2,495 | — | — |
| 1993-01-21 | $9.04 | — | 61 | — | — |
| 1993-01-20 | $9.25 | — | 2,069 | — | — |
| 1993-01-19 | $9.25 | — | 4,624 | — | — |
| 1993-01-18 | $9.04 | — | 5,537 | — | — |
| 1993-01-15 | $9.04 | — | 4,563 | — | — |
| 1993-01-14 | $8.63 | — | 12,959 | — | — |
| 1993-01-13 | $8.83 | — | 1,278 | — | — |
| 1993-01-12 | $8.83 | — | 1,460 | — | — |
| 1993-01-11 | $8.83 | — | 6,145 | — | — |
| 1993-01-08 | $8.83 | — | 7,544 | — | — |
| 1993-01-07 | $8.83 | — | 5,415 | — | — |
| 1993-01-06 | $8.42 | — | 1,947 | — | — |
| 1993-01-05 | $8.22 | — | 5,293 | — | — |
| 1993-01-04 | $8.22 | — | 1,156 | — | — |