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
- 1973-02-21 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 | $10.00 | $11.42 | 73,200 | — | — |
| 1993-12-30 | $9.88 | $11.27 | 120,800 | — | — |
| 1993-12-29 | $9.75 | $11.13 | 59,800 | — | — |
| 1993-12-28 | $9.69 | $11.06 | 50,400 | — | — |
| 1993-12-27 | $9.38 | $10.70 | 18,000 | — | — |
| 1993-12-23 | $9.38 | $10.70 | 125,800 | — | — |
| 1993-12-22 | $9.00 | $10.27 | 37,400 | — | — |
| 1993-12-21 | $9.00 | $10.27 | 192,000 | — | — |
| 1993-12-20 | $9.00 | $10.27 | 61,400 | — | — |
| 1993-12-17 | $9.13 | $10.42 | 54,000 | — | — |
| 1993-12-16 | $9.00 | $10.23 | 122,200 | — | — |
| 1993-12-15 | $8.75 | $9.95 | 90,200 | — | — |
| 1993-12-14 | $8.50 | $9.66 | 8,600 | — | — |
| 1993-12-13 | $8.63 | $9.81 | 264,800 | — | — |
| 1993-12-10 | $8.50 | $9.66 | 1,200 | — | — |
| 1993-12-09 | $8.38 | $9.52 | 102,400 | — | — |
| 1993-12-08 | $8.31 | $9.45 | 18,000 | — | — |
| 1993-12-07 | $8.38 | $9.52 | 65,600 | — | — |
| 1993-12-06 | $8.25 | $9.38 | 56,600 | — | — |
| 1993-12-03 | $8.19 | $9.31 | 66,200 | — | — |
| 1993-12-02 | $8.06 | $9.17 | 80,600 | — | — |
| 1993-12-01 | $8.25 | $9.38 | 91,200 | — | — |
| 1993-11-30 | $7.88 | $8.95 | 8,600 | — | — |
| 1993-11-29 | $7.88 | $8.95 | 57,400 | — | — |
| 1993-11-26 | $8.13 | $9.24 | 2,200 | — | — |
| 1993-11-24 | $8.13 | $9.24 | 65,600 | — | — |
| 1993-11-23 | $8.13 | $9.24 | 6,400 | — | — |
| 1993-11-22 | $8.13 | $9.24 | 7,000 | — | — |
| 1993-11-19 | $8.13 | $9.24 | 74,800 | — | — |
| 1993-11-18 | $8.00 | $9.09 | 87,800 | — | — |
| 1993-11-17 | $8.06 | $9.17 | 65,200 | — | — |
| 1993-11-16 | $8.13 | $9.24 | 27,800 | — | — |
| 1993-11-15 | $7.88 | $8.95 | 10,600 | — | — |
| 1993-11-12 | $7.88 | $8.95 | 70,200 | — | — |
| 1993-11-11 | $8.13 | $9.24 | 33,000 | — | — |
| 1993-11-10 | $8.13 | $9.24 | 77,400 | — | — |
| 1993-11-09 | $7.75 | $8.81 | 60,000 | — | — |
| 1993-11-08 | $8.13 | $9.24 | 56,000 | — | — |
| 1993-11-05 | $7.38 | $8.38 | 12,400 | — | — |
| 1993-11-04 | $7.50 | $8.53 | 21,600 | — | — |
| 1993-11-03 | $7.44 | $8.46 | 8,200 | — | — |
| 1993-11-02 | $7.50 | $8.53 | 6,400 | — | — |
| 1993-11-01 | $7.50 | $8.53 | 23,400 | — | — |
| 1993-10-29 | $7.50 | $8.53 | 132,600 | — | — |
| 1993-10-28 | $7.50 | $8.53 | 3,000 | — | — |
| 1993-10-27 | $7.50 | $8.53 | 30,800 | — | — |
| 1993-10-26 | $7.13 | $8.10 | 61,200 | — | — |
| 1993-10-25 | $7.50 | $8.53 | 16,000 | — | — |
| 1993-10-22 | $7.75 | $8.81 | 5,000 | — | — |
| 1993-10-21 | $7.75 | $8.81 | 8,800 | — | — |
| 1993-10-20 | $7.75 | $8.81 | 12,000 | — | — |
| 1993-10-19 | $7.63 | $8.67 | 24,200 | — | — |
| 1993-10-18 | $7.75 | $8.81 | 8,400 | — | — |
| 1993-10-15 | $7.75 | $8.81 | 111,800 | — | — |
| 1993-10-14 | $7.56 | $8.60 | 113,000 | — | — |
| 1993-10-13 | $7.63 | $8.67 | 62,200 | — | — |
| 1993-10-12 | $7.00 | $7.96 | 23,200 | — | — |
| 1993-10-11 | $7.25 | $8.24 | 13,200 | — | — |
| 1993-10-08 | $7.25 | $8.24 | 16,200 | — | — |
| 1993-10-07 | $7.38 | $8.38 | 57,600 | — | — |
| 1993-10-06 | $7.38 | $8.38 | 16,200 | — | — |
| 1993-10-05 | $7.63 | $8.67 | 6,600 | — | — |
| 1993-10-04 | $7.63 | $8.67 | 6,200 | — | — |
| 1993-10-01 | $7.38 | $8.38 | 8,200 | — | — |
| 1993-09-30 | $7.75 | $8.81 | 23,400 | — | — |
| 1993-09-29 | $7.75 | $8.81 | 3,400 | — | — |
| 1993-09-28 | $7.75 | $8.81 | 55,600 | — | — |
| 1993-09-27 | $7.38 | $8.38 | 49,000 | — | — |
| 1993-09-24 | $7.63 | $8.67 | 7,200 | — | — |
| 1993-09-23 | $7.75 | $8.81 | 2,800 | — | — |
| 1993-09-22 | $7.75 | $8.81 | 3,600 | — | — |
| 1993-09-21 | $7.50 | $8.53 | 10,000 | — | — |
| 1993-09-20 | $7.75 | $8.81 | 35,400 | — | — |
| 1993-09-17 | $7.88 | $8.91 | 4,000 | — | — |
| 1993-09-16 | $7.88 | $8.91 | 43,600 | — | — |
| 1993-09-15 | $7.75 | $8.77 | 11,800 | — | — |
| 1993-09-14 | $7.75 | $8.77 | 34,800 | — | — |
| 1993-09-13 | $7.63 | $8.63 | 99,200 | — | — |
| 1993-09-10 | $7.88 | $8.91 | 60,000 | — | — |
| 1993-09-09 | $8.00 | $9.05 | 41,600 | — | — |
| 1993-09-08 | $8.50 | $9.62 | 34,200 | — | — |
| 1993-09-07 | $8.50 | $9.62 | 31,000 | — | — |
| 1993-09-03 | $8.38 | $9.48 | 48,000 | — | — |
| 1993-09-02 | $8.63 | $9.76 | 20,600 | — | — |
| 1993-09-01 | $8.25 | $9.33 | 16,800 | — | — |
| 1993-08-31 | $8.50 | $9.62 | 33,600 | — | — |
| 1993-08-30 | $8.38 | $9.48 | 66,200 | — | — |
| 1993-08-27 | $8.38 | $9.48 | 129,400 | — | — |
| 1993-08-26 | $8.13 | $9.19 | 27,800 | — | — |
| 1993-08-25 | $8.13 | $9.19 | 89,200 | — | — |
| 1993-08-24 | $8.00 | $9.05 | 183,400 | — | — |
| 1993-08-23 | $7.63 | $8.63 | 63,400 | — | — |
| 1993-08-20 | $7.88 | $8.91 | 48,200 | — | — |
| 1993-08-19 | $8.13 | $9.19 | 156,800 | — | — |
| 1993-08-18 | $7.13 | $8.06 | 3,800 | — | — |
| 1993-08-17 | $7.06 | $7.99 | 93,400 | — | — |
| 1993-08-16 | $6.94 | $7.85 | 51,000 | — | — |
| 1993-08-13 | $7.13 | $8.06 | 30,000 | — | — |
| 1993-08-12 | $6.75 | $7.64 | 155,200 | — | — |
| 1993-08-11 | $7.38 | $8.34 | 18,400 | — | — |
| 1993-08-10 | $7.13 | $8.06 | 82,400 | — | — |
| 1993-08-09 | $7.50 | $8.49 | 42,600 | — | — |
| 1993-08-06 | $7.75 | $8.77 | 1,200 | — | — |
| 1993-08-05 | $7.50 | $8.49 | 63,200 | — | — |
| 1993-08-04 | $7.75 | $8.77 | 6,800 | — | — |
| 1993-08-03 | $7.88 | $8.91 | 126,000 | — | — |
| 1993-08-02 | $8.13 | $9.19 | 46,600 | — | — |
| 1993-07-30 | $8.13 | $9.19 | 40,600 | — | — |
| 1993-07-29 | $8.00 | $9.05 | 11,800 | — | — |
| 1993-07-28 | $7.88 | $8.91 | 94,400 | — | — |
| 1993-07-27 | $8.13 | $9.19 | 27,400 | — | — |
| 1993-07-26 | $8.13 | $9.19 | 85,000 | — | — |
| 1993-07-23 | $8.38 | $9.48 | 26,800 | — | — |
| 1993-07-22 | $8.50 | $9.62 | 102,600 | — | — |
| 1993-07-21 | $8.25 | $9.33 | 65,400 | — | — |
| 1993-07-20 | $7.88 | $8.91 | 108,800 | — | — |
| 1993-07-19 | $7.63 | $8.63 | 192,200 | — | — |
| 1993-07-16 | $7.38 | $8.34 | 90,000 | — | — |
| 1993-07-15 | $7.38 | $8.34 | 73,200 | — | — |
| 1993-07-14 | $7.44 | $8.42 | 138,800 | — | — |
| 1993-07-13 | $7.63 | $8.63 | 130,200 | — | — |
| 1993-07-12 | $7.25 | $8.20 | 156,200 | — | — |
| 1993-07-09 | $6.75 | $7.64 | 113,200 | — | — |
| 1993-07-08 | $7.25 | $8.20 | 50,400 | — | — |
| 1993-07-07 | $7.06 | $7.99 | 48,400 | — | — |
| 1993-07-06 | $7.31 | $8.27 | 98,600 | — | — |
| 1993-07-02 | $7.38 | $8.34 | 31,600 | — | — |
| 1993-07-01 | $7.56 | $8.56 | 70,200 | — | — |
| 1993-06-30 | $7.75 | $8.77 | 34,800 | — | — |
| 1993-06-29 | $7.50 | $8.49 | 97,000 | — | — |
| 1993-06-28 | $8.25 | $9.33 | 33,600 | — | — |
| 1993-06-25 | $8.38 | $9.48 | 84,000 | — | — |
| 1993-06-24 | $8.00 | $9.05 | 31,200 | — | — |
| 1993-06-23 | $8.00 | $9.05 | 52,400 | — | — |
| 1993-06-22 | $7.88 | $8.91 | 205,800 | — | — |
| 1993-06-21 | $7.94 | $8.98 | 35,600 | — | — |
| 1993-06-18 | $8.00 | $9.01 | 12,000 | — | — |
| 1993-06-17 | $8.00 | $9.01 | 225,000 | — | — |
| 1993-06-16 | $8.00 | $9.01 | 63,200 | — | — |
| 1993-06-15 | $8.00 | $9.01 | 200 | — | — |
| 1993-06-14 | $7.75 | $8.73 | 31,000 | — | — |
| 1993-06-11 | $7.75 | $8.73 | 53,600 | — | — |
| 1993-06-10 | $8.00 | $9.01 | 58,400 | — | — |
| 1993-06-09 | $7.88 | $8.87 | 9,800 | — | — |
| 1993-06-08 | $8.00 | $9.01 | 11,800 | — | — |
| 1993-06-07 | $7.88 | $8.87 | 114,200 | — | — |
| 1993-06-04 | $7.94 | $8.94 | 124,000 | — | — |
| 1993-06-03 | $8.06 | $9.08 | 366,800 | — | — |
| 1993-06-02 | $8.25 | $9.29 | 3,800 | — | — |
| 1993-06-01 | $8.25 | $9.29 | 56,200 | — | — |
| 1993-05-28 | $8.50 | $9.57 | 85,000 | — | — |
| 1993-05-27 | $8.13 | $9.15 | 23,000 | — | — |
| 1993-05-26 | $8.00 | $9.01 | 29,000 | — | — |
| 1993-05-25 | $8.06 | $9.08 | 162,600 | — | — |
| 1993-05-24 | $8.13 | $9.15 | 125,600 | — | — |
| 1993-05-21 | $8.13 | $9.15 | 68,000 | — | — |
| 1993-05-20 | $8.00 | $9.01 | 157,800 | — | — |
| 1993-05-19 | $8.38 | $9.43 | 65,600 | — | — |
| 1993-05-18 | $8.63 | $9.71 | 28,200 | — | — |
| 1993-05-17 | $8.50 | $9.57 | 44,600 | — | — |
| 1993-05-14 | $8.75 | $9.85 | 93,200 | — | — |
| 1993-05-13 | $8.63 | $9.71 | 70,800 | — | — |
| 1993-05-12 | $9.13 | $10.28 | 226,200 | — | — |
| 1993-05-11 | $9.00 | $10.14 | 17,200 | — | — |
| 1993-05-10 | $9.00 | $10.14 | 16,200 | — | — |
| 1993-05-07 | $9.25 | $10.42 | 39,600 | — | — |
| 1993-05-06 | $9.56 | $10.77 | 52,400 | — | — |
| 1993-05-05 | $9.81 | $11.05 | 27,200 | — | — |
| 1993-05-04 | $9.88 | $11.12 | 13,000 | — | — |
| 1993-05-03 | $10.25 | $11.54 | 6,000 | — | — |
| 1993-04-30 | $10.19 | $11.47 | 21,600 | — | — |
| 1993-04-29 | $10.06 | $11.33 | 4,200 | — | — |
| 1993-04-28 | $10.25 | $11.54 | 400 | — | — |
| 1993-04-27 | $9.75 | $10.98 | 4,400 | — | — |
| 1993-04-26 | $10.00 | $11.26 | 2,600 | — | — |
| 1993-04-23 | $10.00 | $11.26 | 25,600 | — | — |
| 1993-04-22 | $10.25 | $11.54 | 8,800 | — | — |
| 1993-04-21 | $10.38 | $11.68 | 78,200 | — | — |
| 1993-04-20 | $10.38 | $11.68 | 21,200 | — | — |
| 1993-04-19 | $10.75 | $12.11 | 32,600 | — | — |
| 1993-04-16 | $10.81 | $12.18 | 96,600 | — | — |
| 1993-04-15 | $10.88 | $12.25 | 30,200 | — | — |
| 1993-04-14 | $10.88 | $12.25 | 13,800 | — | — |
| 1993-04-13 | $10.63 | $11.97 | 30,600 | — | — |
| 1993-04-12 | $10.69 | $12.04 | 22,600 | — | — |
| 1993-04-08 | $10.63 | $11.97 | 26,800 | — | — |
| 1993-04-07 | $10.63 | $11.97 | 28,400 | — | — |
| 1993-04-06 | $10.63 | $11.97 | 66,200 | — | — |
| 1993-04-05 | $10.88 | $12.25 | 19,400 | — | — |
| 1993-04-02 | $10.56 | $11.89 | 33,200 | — | — |
| 1993-04-01 | $10.63 | $11.97 | 2,400 | — | — |
| 1993-03-31 | $10.88 | $12.25 | 51,000 | — | — |
| 1993-03-30 | $10.81 | $12.18 | 74,400 | — | — |
| 1993-03-29 | $10.88 | $12.25 | 14,800 | — | — |
| 1993-03-26 | $10.75 | $12.11 | 6,800 | — | — |
| 1993-03-25 | $10.88 | $12.25 | 60,600 | — | — |
| 1993-03-24 | $10.75 | $12.11 | 40,000 | — | — |
| 1993-03-23 | $10.75 | $12.11 | 19,800 | — | — |
| 1993-03-22 | $10.88 | $12.25 | 12,400 | — | — |
| 1993-03-19 | $11.06 | $12.42 | 76,600 | — | — |
| 1993-03-18 | $11.00 | $12.35 | 94,800 | — | — |
| 1993-03-17 | $10.88 | $12.21 | 65,600 | — | — |
| 1993-03-16 | $11.13 | $12.49 | 58,000 | — | — |
| 1993-03-15 | $11.00 | $12.35 | 14,200 | — | — |
| 1993-03-12 | $10.88 | $12.21 | 8,400 | — | — |
| 1993-03-11 | $11.00 | $12.35 | 106,400 | — | — |
| 1993-03-10 | $10.88 | $12.21 | 151,600 | — | — |
| 1993-03-09 | $10.88 | $12.21 | 79,600 | — | — |
| 1993-03-08 | $11.00 | $12.35 | 153,000 | — | — |
| 1993-03-05 | $11.00 | $12.35 | 16,200 | — | — |
| 1993-03-04 | $10.75 | $12.07 | 77,400 | — | — |
| 1993-03-03 | $10.75 | $12.07 | 14,000 | — | — |
| 1993-03-02 | $10.75 | $12.07 | 103,000 | — | — |
| 1993-03-01 | $10.75 | $12.07 | 61,600 | — | — |
| 1993-02-26 | $11.13 | $12.49 | 73,600 | — | — |
| 1993-02-25 | $10.50 | $11.79 | 218,800 | — | — |
| 1993-02-24 | $10.75 | $12.07 | 46,400 | — | — |
| 1993-02-23 | $10.63 | $11.93 | 68,800 | — | — |
| 1993-02-22 | $10.13 | $11.37 | 52,800 | — | — |
| 1993-02-19 | $9.63 | $10.81 | 27,600 | — | — |
| 1993-02-18 | $9.63 | $10.81 | 54,600 | — | — |
| 1993-02-17 | $9.06 | $10.18 | 36,600 | — | — |
| 1993-02-16 | $8.63 | $9.68 | 93,200 | — | — |
| 1993-02-12 | $9.75 | $10.95 | 113,200 | — | — |
| 1993-02-11 | $10.13 | $11.37 | 69,000 | — | — |
| 1993-02-10 | $10.00 | $11.23 | 63,400 | — | — |
| 1993-02-09 | $9.75 | $10.95 | 3,600 | — | — |
| 1993-02-08 | $9.75 | $10.95 | 35,800 | — | — |
| 1993-02-05 | $10.00 | $11.23 | 13,200 | — | — |
| 1993-02-04 | $10.25 | $11.51 | 71,600 | — | — |
| 1993-02-03 | $10.13 | $11.37 | 110,400 | — | — |
| 1993-02-02 | $9.50 | $10.67 | 73,200 | — | — |
| 1993-02-01 | $9.50 | $10.67 | 2,800 | — | — |
| 1993-01-29 | $9.50 | $10.67 | 11,400 | — | — |
| 1993-01-28 | $9.75 | $10.95 | 4,200 | — | — |
| 1993-01-27 | $9.75 | $10.95 | 58,400 | — | — |
| 1993-01-26 | $10.00 | $11.23 | 73,600 | — | — |
| 1993-01-25 | $9.75 | $10.95 | 85,600 | — | — |
| 1993-01-22 | $9.38 | $10.53 | 194,200 | — | — |
| 1993-01-21 | $9.13 | $10.25 | 64,200 | — | — |
| 1993-01-20 | $9.13 | $10.25 | 4,800 | — | — |
| 1993-01-19 | $9.25 | $10.39 | 23,200 | — | — |
| 1993-01-18 | $9.13 | $10.25 | 11,800 | — | — |
| 1993-01-15 | $9.13 | $10.25 | 32,600 | — | — |
| 1993-01-14 | $9.25 | $10.39 | 182,200 | — | — |
| 1993-01-13 | $8.50 | $9.54 | 40,600 | — | — |
| 1993-01-12 | $8.44 | $9.47 | 4,000 | — | — |
| 1993-01-11 | $8.44 | $9.47 | 21,200 | — | — |
| 1993-01-08 | $8.31 | $9.33 | 38,400 | — | — |
| 1993-01-07 | $8.75 | $9.82 | 66,800 | — | — |
| 1993-01-06 | $8.63 | $9.68 | 16,600 | — | — |
| 1993-01-05 | $8.63 | $9.68 | 49,000 | — | — |
| 1993-01-04 | $8.75 | $9.82 | 62,400 | — | — |